KissMeData/095910/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	200500	240440892	1953	1953	1953	1953	694
3	20240429	200400	240440892	1953	1953	1953	1953	0
4	20240429	200300	240440892	1953	1953	1953	1953	0
5	20240429	200200	240440892	1953	1953	1953	1953	0
6	20240429	200100	240440892	1953	1953	1953	1953	0
7	20240429	200000	240440892	1953	1953	1953	1953	0
8	20240429	195900	240440892	1953	1953	1953	1953	0
9	20240429	195800	240440892	1953	1953	1953	1953	0
10	20240429	195700	240440892	1953	1953	1953	1953	0
11	20240429	195600	240440892	1953	1953	1953	1953	0
12	20240429	195500	240440892	1953	1953	1953	1953	0
13	20240429	195400	240440892	1953	1953	1953	1953	0
14	20240429	195300	240440892	1953	1953	1953	1953	0
15	20240429	195200	240440892	1953	1953	1953	1953	0
16	20240429	195100	240440892	1953	1953	1953	1953	0
17	20240429	195000	240440892	1953	1953	1953	1953	0
18	20240429	194900	240440892	1953	1953	1953	1953	0
19	20240429	194800	240440892	1953	1953	1953	1953	0
20	20240429	194700	240440892	1953	1953	1953	1953	0
21	20240429	194600	240440892	1953	1953	1953	1953	0
22	20240429	194500	240440892	1953	1953	1953	1953	0
23	20240429	194400	240440892	1953	1953	1953	1953	0
24	20240429	194300	240440892	1953	1953	1953	1953	0
25	20240429	194200	240440892	1953	1953	1953	1953	0
26	20240429	194100	240440892	1953	1953	1953	1953	0
27	20240429	194000	240440892	1953	1953	1953	1953	0
28	20240429	193900	240440892	1953	1953	1953	1953	0
29	20240429	193800	240440892	1953	1953	1953	1953	0
30	20240429	193700	240440892	1953	1953	1953	1953	0
31	20240429	193600	240440892	1953	1953	1953	1953	0
32	20240429	193500	240440892	1953	1953	1953	1953	694
33	20240429	193400	240440892	1953	1953	1953	1953	0
34	20240429	193300	240440892	1953	1953	1953	1953	0
35	20240429	193200	240440892	1953	1953	1953	1953	0
36	20240429	193100	240440892	1953	1953	1953	1953	0
37	20240429	193000	240440892	1953	1953	1953	1953	0
38	20240429	192900	240440892	1953	1953	1953	1953	0
39	20240429	192800	240440892	1953	1953	1953	1953	0
40	20240429	192700	240440892	1953	1953	1953	1953	0
41	20240429	192600	240440892	1953	1953	1953	1953	0
42	20240429	192500	240440892	1953	1953	1953	1953	0
43	20240429	192400	240440892	1953	1953	1953	1953	0
44	20240429	192300	240440892	1953	1953	1953	1953	0
45	20240429	192200	240440892	1953	1953	1953	1953	0
46	20240429	192100	240440892	1953	1953	1953	1953	0
47	20240429	192000	240440892	1953	1953	1953	1953	0
48	20240429	191900	240440892	1953	1953	1953	1953	0
49	20240429	191800	240440892	1953	1953	1953	1953	0
50	20240429	191700	240440892	1953	1953	1953	1953	0
51	20240429	191600	240440892	1953	1953	1953	1953	0
52	20240429	191500	240440892	1953	1953	1953	1953	0
53	20240429	191400	240440892	1953	1953	1953	1953	0
54	20240429	191300	240440892	1953	1953	1953	1953	0
55	20240429	191200	240440892	1953	1953	1953	1953	0
56	20240429	191100	240440892	1953	1953	1953	1953	0
57	20240429	191000	240440892	1953	1953	1953	1953	0
58	20240429	190900	240440892	1953	1953	1953	1953	0
59	20240429	190800	240440892	1953	1953	1953	1953	0
60	20240429	190700	240440892	1953	1953	1953	1953	0
61	20240429	190600	240440892	1953	1953	1953	1953	0
62	20240429	190500	240440892	1953	1953	1953	1953	694
63	20240429	190400	240440892	1953	1953	1953	1953	0
64	20240429	190300	240440892	1953	1953	1953	1953	0
65	20240429	190200	240440892	1953	1953	1953	1953	0
66	20240429	190100	240440892	1953	1953	1953	1953	0
67	20240429	190000	240440892	1953	1953	1953	1953	0
68	20240429	185900	240440892	1953	1953	1953	1953	0
69	20240429	185800	240440892	1953	1953	1953	1953	0
70	20240429	185700	240440892	1953	1953	1953	1953	0
71	20240429	185600	240440892	1953	1953	1953	1953	0
72	20240429	185500	240440892	1953	1953	1953	1953	0
73	20240429	185400	240440892	1953	1953	1953	1953	0
74	20240429	185300	240440892	1953	1953	1953	1953	0
75	20240429	185200	240440892	1953	1953	1953	1953	0
76	20240429	185100	240440892	1953	1953	1953	1953	0
77	20240429	185000	240440892	1953	1953	1953	1953	0
78	20240429	184900	240440892	1953	1953	1953	1953	0
79	20240429	184800	240440892	1953	1953	1953	1953	0
80	20240429	184700	240440892	1953	1953	1953	1953	0
81	20240429	184600	240440892	1953	1953	1953	1953	0
82	20240429	184500	240440892	1953	1953	1953	1953	0
83	20240429	184400	240440892	1953	1953	1953	1953	0
84	20240429	184300	240440892	1953	1953	1953	1953	0
85	20240429	184200	240440892	1953	1953	1953	1953	0
86	20240429	184100	240440892	1953	1953	1953	1953	0
87	20240429	184000	240440892	1953	1953	1953	1953	0
88	20240429	183900	240440892	1953	1953	1953	1953	0
89	20240429	183800	240440892	1953	1953	1953	1953	0
90	20240429	183700	240440892	1953	1953	1953	1953	0
91	20240429	183600	240440892	1953	1953	1953	1953	0
92	20240429	183500	240440892	1953	1953	1953	1953	694
93	20240429	183400	240440892	1953	1953	1953	1953	0
94	20240429	183300	240440892	1953	1953	1953	1953	0
95	20240429	183200	240440892	1953	1953	1953	1953	0
96	20240429	183100	240440892	1953	1953	1953	1953	0
97	20240429	183000	240440892	1953	1953	1953	1953	0
98	20240429	182900	240440892	1953	1953	1953	1953	0
99	20240429	182800	240440892	1953	1953	1953	1953	0
100	20240429	182700	240440892	1953	1953	1953	1953	0
101	20240429	182600	240440892	1953	1953	1953	1953	0
102	20240429	182500	240440892	1953	1953	1953	1953	0
103	20240429	182400	240440892	1953	1953	1953	1953	0
104	20240429	182300	240440892	1953	1953	1953	1953	0
105	20240429	182200	240440892	1953	1953	1953	1953	0
106	20240429	182100	240440892	1953	1953	1953	1953	0
107	20240429	182000	240440892	1953	1953	1953	1953	0
108	20240429	181900	240440892	1953	1953	1953	1953	0
109	20240429	181800	240440892	1953	1953	1953	1953	0
110	20240429	181700	240440892	1953	1953	1953	1953	0
111	20240429	181600	240440892	1953	1953	1953	1953	0
112	20240429	181500	240440892	1953	1953	1953	1953	0
113	20240429	181400	240440892	1953	1953	1953	1953	0
114	20240429	181300	240440892	1953	1953	1953	1953	0
115	20240429	181200	240440892	1953	1953	1953	1953	0
116	20240429	181100	240440892	1953	1953	1953	1953	0
117	20240429	181000	240440892	1953	1953	1953	1953	0
118	20240429	180900	240440892	1953	1953	1953	1953	0
119	20240429	180800	240440892	1953	1953	1953	1953	0
120	20240429	180700	240440892	1953	1953	1953	1953	0
121	20240429	180600	240440892	1953	1953	1953	1953	0
122	20240429	180500	240440892	1953	1953	1953	1953	694
123	20240429	180400	240440892	1953	1953	1953	1953	0
124	20240429	180300	240440892	1953	1953	1953	1953	0
125	20240429	180200	240440892	1953	1953	1953	1953	0
126	20240429	180100	240440892	1953	1953	1953	1953	0
127	20240429	180000	240440892	1953	1953	1953	1953	0
128	20240429	175900	240440892	1953	1953	1953	1953	0
129	20240429	175800	240440892	1953	1953	1953	1953	0
130	20240429	175700	240440892	1953	1953	1953	1953	0
131	20240429	175600	240440892	1953	1953	1953	1953	0
132	20240429	175500	240440892	1953	1953	1953	1953	0
133	20240429	175400	240440892	1953	1953	1953	1953	0
134	20240429	175300	240440892	1953	1953	1953	1953	0
135	20240429	175200	240440892	1953	1953	1953	1953	0
136	20240429	175100	240440892	1953	1953	1953	1953	0
137	20240429	175000	240440892	1953	1953	1953	1953	0
138	20240429	174900	240440892	1953	1953	1953	1953	0
139	20240429	174800	240440892	1953	1953	1953	1953	0
140	20240429	174700	240440892	1953	1953	1953	1953	0
141	20240429	174600	240440892	1953	1953	1953	1953	0
142	20240429	174500	240440892	1953	1953	1953	1953	0
143	20240429	174400	240440892	1953	1953	1953	1953	0
144	20240429	174300	240440892	1953	1953	1953	1953	0
145	20240429	174200	240440892	1953	1953	1953	1953	0
146	20240429	174100	240440892	1953	1953	1953	1953	0
147	20240429	174000	240440892	1953	1953	1953	1953	0
148	20240429	173900	240440892	1953	1953	1953	1953	0
149	20240429	173800	240440892	1953	1953	1953	1953	0
150	20240429	173700	240440892	1953	1953	1953	1953	0
151	20240429	173600	240440892	1953	1953	1953	1953	0
152	20240429	173500	240440892	1953	1953	1953	1953	694
153	20240429	173400	240440892	1953	1953	1953	1953	0
154	20240429	173300	240440892	1953	1953	1953	1953	0
155	20240429	173200	240440892	1953	1953	1953	1953	0
156	20240429	173100	240440892	1953	1953	1953	1953	0
157	20240429	173000	240440892	1953	1953	1953	1953	0
158	20240429	172900	240440892	1953	1953	1953	1953	0
159	20240429	172800	240440892	1953	1953	1953	1953	0
160	20240429	172700	240440892	1953	1953	1953	1953	0
161	20240429	172600	240440892	1953	1953	1953	1953	0
162	20240429	172500	240440892	1953	1953	1953	1953	0
163	20240429	172400	240440892	1953	1953	1953	1953	0
164	20240429	172300	240440892	1953	1953	1953	1953	0
165	20240429	172200	240440892	1953	1953	1953	1953	0
166	20240429	172100	240440892	1953	1953	1953	1953	0
167	20240429	172000	240440892	1953	1953	1953	1953	0
168	20240429	171900	240440892	1953	1953	1953	1953	0
169	20240429	171800	240440892	1953	1953	1953	1953	0
170	20240429	171700	240440892	1953	1953	1953	1953	0
171	20240429	171600	240440892	1953	1953	1953	1953	0
172	20240429	171500	240440892	1953	1953	1953	1953	0
173	20240429	171400	240440892	1953	1953	1953	1953	0
174	20240429	171300	240440892	1953	1953	1953	1953	0
175	20240429	171200	240440892	1953	1953	1953	1953	0
176	20240429	171100	240440892	1953	1953	1953	1953	0
177	20240429	171000	240440892	1953	1953	1953	1953	0
178	20240429	170900	240440892	1953	1953	1953	1953	0
179	20240429	170800	240440892	1953	1953	1953	1953	0
180	20240429	170700	240440892	1953	1953	1953	1953	0
181	20240429	170600	240440892	1953	1953	1953	1953	0
182	20240429	170500	240440892	1953	1953	1953	1953	694
183	20240429	170400	240440892	1953	1953	1953	1953	0
184	20240429	170300	240440892	1953	1953	1953	1953	0
185	20240429	170200	240440892	1953	1953	1953	1953	0
186	20240429	170100	240440892	1953	1953	1953	1953	0
187	20240429	170000	240440892	1953	1953	1953	1953	0
188	20240429	165900	240440892	1953	1953	1953	1953	0
189	20240429	165800	240440892	1953	1953	1953	1953	0
190	20240429	165700	240440892	1953	1953	1953	1953	0
191	20240429	165600	240440892	1953	1953	1953	1953	0
192	20240429	165500	240440892	1953	1953	1953	1953	0
193	20240429	165400	240440892	1953	1953	1953	1953	0
194	20240429	165300	240440892	1953	1953	1953	1953	0
195	20240429	165200	240440892	1953	1953	1953	1953	0
196	20240429	165100	240440892	1953	1953	1953	1953	0
197	20240429	165000	240440892	1953	1953	1953	1953	0
198	20240429	164900	240440892	1953	1953	1953	1953	0
199	20240429	164800	240440892	1953	1953	1953	1953	0
200	20240429	164700	240440892	1953	1953	1953	1953	0
201	20240429	164600	240440892	1953	1953	1953	1953	0
202	20240429	164500	240440892	1953	1953	1953	1953	0
203	20240429	164400	240440892	1953	1953	1953	1953	0
204	20240429	164300	240440892	1953	1953	1953	1953	0
205	20240429	164200	240440892	1953	1953	1953	1953	0
206	20240429	164100	240440892	1953	1953	1953	1953	0
207	20240429	164000	240440892	1953	1953	1953	1953	0
208	20240429	163900	240440892	1953	1953	1953	1953	0
209	20240429	163800	240440892	1953	1953	1953	1953	0
210	20240429	163700	240440892	1953	1953	1953	1953	0
211	20240429	163600	240440892	1953	1953	1953	1953	0
212	20240429	163500	240440892	1953	1953	1953	1953	694
213	20240429	163400	240440892	1953	1953	1953	1953	0
214	20240429	163300	240440892	1953	1953	1953	1953	0
215	20240429	163200	240440892	1953	1953	1953	1953	0
216	20240429	163100	240440892	1953	1953	1953	1953	0
217	20240429	163000	240440892	1953	1953	1953	1953	0
218	20240429	162900	240440892	1953	1953	1953	1953	0
219	20240429	162800	240440892	1953	1953	1953	1953	0
220	20240429	162700	240440892	1953	1953	1953	1953	0
221	20240429	162600	240440892	1953	1953	1953	1953	0
222	20240429	162500	240440892	1953	1953	1953	1953	0
223	20240429	162400	240440892	1953	1953	1953	1953	0
224	20240429	162300	240440892	1953	1953	1953	1953	0
225	20240429	162200	240440892	1953	1953	1953	1953	0
226	20240429	162100	240440892	1953	1953	1953	1953	0
227	20240429	162000	240440892	1953	1953	1953	1953	0
228	20240429	161900	240440892	1953	1953	1953	1953	0
229	20240429	161800	240440892	1953	1953	1953	1953	0
230	20240429	161700	240440892	1953	1953	1953	1953	0
231	20240429	161600	240440892	1953	1953	1953	1953	0
232	20240429	161500	240440892	1953	1953	1953	1953	0
233	20240429	161400	240440892	1953	1953	1953	1953	0
234	20240429	161300	240440892	1953	1953	1953	1953	0
235	20240429	161200	240440892	1953	1953	1953	1953	0
236	20240429	161100	240440892	1953	1953	1953	1953	0
237	20240429	161000	240440892	1953	1953	1953	1953	0
238	20240429	160900	240440892	1953	1953	1953	1953	0
239	20240429	160800	240440892	1953	1953	1953	1953	0
240	20240429	160700	240440892	1953	1953	1953	1953	0
241	20240429	160600	240440892	1953	1953	1953	1953	0
242	20240429	160500	240440892	1953	1953	1953	1953	694
243	20240429	160400	240440892	1953	1953	1953	1953	0
244	20240429	160300	240440892	1953	1953	1953	1953	0
245	20240429	160200	240440892	1953	1953	1953	1953	0
246	20240429	160100	240440892	1953	1953	1953	1953	0
247	20240429	160000	240440892	1953	1953	1953	1953	0
248	20240429	155900	240440892	1953	1953	1953	1953	0
249	20240429	155800	240440892	1953	1953	1953	1953	0
250	20240429	155700	240440892	1953	1953	1953	1953	0
251	20240429	155600	240440892	1953	1953	1953	1953	0
252	20240429	155500	240440892	1953	1953	1953	1953	0
253	20240429	155400	240440892	1953	1953	1953	1953	0
254	20240429	155300	240440892	1953	1953	1953	1953	0
255	20240429	155200	240440892	1953	1953	1953	1953	0
256	20240429	155100	240440892	1953	1953	1953	1953	0
257	20240429	155000	240440892	1953	1953	1953	1953	0
258	20240429	154900	240440892	1953	1953	1953	1953	0
259	20240429	154800	240440892	1953	1953	1953	1953	0
260	20240429	154700	240440892	1953	1953	1953	1953	0
261	20240429	154600	240440892	1953	1953	1953	1953	0
262	20240429	154500	240440892	1953	1953	1953	1953	0
263	20240429	154400	240440892	1953	1953	1953	1953	0
264	20240429	154300	240440892	1953	1953	1953	1953	0
265	20240429	154200	240440892	1953	1953	1953	1953	0
266	20240429	154100	240440892	1953	1953	1953	1953	0
267	20240429	154000	240440892	1953	1953	1953	1953	0
268	20240429	153900	240440892	1953	1953	1953	1953	0
269	20240429	153800	240440892	1953	1953	1953	1953	0
270	20240429	153700	240440892	1953	1953	1953	1953	0
271	20240429	153600	240440892	1953	1953	1953	1953	0
272	20240429	153500	240440892	1953	1953	1953	1953	694
273	20240429	153400	240440892	1953	1953	1953	1953	0
274	20240429	153300	240440892	1953	1953	1953	1953	0
275	20240429	153200	240440892	1953	1953	1953	1953	0
276	20240429	153100	240440892	1953	1953	1953	1953	0
277	20240429	153000	240440892	1953	1953	1953	1953	694
278	20240429	152900	239085510	1956	1956	1956	1956	0
279	20240429	152800	239085510	1956	1956	1956	1956	0
280	20240429	152700	239085510	1956	1956	1956	1956	0
281	20240429	152600	239085510	1956	1956	1956	1956	0
282	20240429	152500	239085510	1956	1956	1956	1956	0
283	20240429	152400	239085510	1956	1956	1956	1956	0
284	20240429	152300	239085510	1956	1956	1956	1956	0
285	20240429	152200	239085510	1956	1956	1956	1956	0
286	20240429	152100	239085510	1956	1956	1956	1956	0
287	20240429	152000	239085510	1956	1956	1956	1956	0
288	20240429	151900	239085510	1956	1956	1956	1953	100
289	20240429	151800	238890139	1957	1956	1957	1953	302
290	20240429	151700	238300114	1957	1957	1957	1957	153
291	20240429	151600	238000693	1957	1958	1958	1956	927
292	20240429	151500	236186862	1958	1957	1958	1957	204
293	20240429	151400	235787630	1958	1958	1958	1958	0
294	20240429	151300	235787630	1958	1956	1958	1956	92
295	20240429	151200	235607654	1956	1956	1956	1956	20
296	20240429	151100	235568534	1956	1956	1956	1956	501
297	20240429	151000	234588578	1957	1956	1957	1956	10
298	20240429	150900	234569013	1957	1957	1957	1957	5
299	20240429	150800	234559228	1958	1958	1959	1957	21
300	20240429	150700	234518121	1959	1959	1960	1959	9
301	20240429	150600	234500488	1960	1959	1960	1959	11
302	20240429	150500	234478935	1960	1960	1960	1960	2
303	20240429	150400	234475015	1960	1960	1960	1960	2
304	20240429	150300	234471095	1960	1960	1960	1960	8
305	20240429	150200	234455415	1960	1960	1960	1960	0
306	20240429	150100	234455415	1960	1960	1960	1960	0
307	20240429	150000	234455415	1960	1959	1960	1954	413
308	20240429	145900	233648276	1960	1960	1960	1960	391
309	20240429	145800	232881916	1960	1960	1960	1960	0
310	20240429	145700	232881916	1960	1959	1960	1959	6
311	20240429	145600	232870160	1960	1960	1960	1960	0
312	20240429	145500	232870160	1960	1960	1960	1960	0
313	20240429	145400	232870160	1960	1960	1960	1960	1
314	20240429	145300	232868200	1959	1960	1960	1959	52
315	20240429	145200	232766330	1960	1959	1960	1959	941
316	20240429	145100	230922909	1959	1959	1959	1959	0
317	20240429	145000	230922909	1959	1959	1959	1959	30
318	20240429	144900	230864139	1959	1959	1959	1959	0
319	20240429	144800	230864139	1959	1959	1959	1959	26
320	20240429	144700	230813205	1959	1959	1959	1959	5
321	20240429	144600	230803410	1960	1960	1960	1960	0
322	20240429	144500	230803410	1960	1960	1960	1960	0
323	20240429	144400	230803410	1960	1960	1960	1960	0
324	20240429	144300	230803410	1960	1960	1960	1960	0
325	20240429	144200	230803410	1960	1960	1960	1960	174
326	20240429	144100	230462370	1961	1960	1961	1960	2176
327	20240429	144000	226197408	1961	1960	1961	1960	462
328	20240429	143900	225291883	1961	1961	1961	1961	2
329	20240429	143800	225287961	1960	1959	1960	1959	1573
330	20240429	143700	222205076	1959	1959	1959	1959	1
331	20240429	143600	222203117	1959	1959	1959	1959	0
332	20240429	143500	222203117	1959	1959	1959	1959	1
333	20240429	143400	222201158	1960	1960	1960	1960	2
334	20240429	143300	222197238	1960	1959	1960	1953	2603
335	20240429	143200	217112528	1960	1960	1960	1960	50
336	20240429	143100	217014528	1960	1960	1960	1960	0
337	20240429	143000	217014528	1960	1960	1960	1960	15
338	20240429	142900	216985128	1960	1960	1960	1960	5
339	20240429	142800	216975328	1960	1959	1960	1958	132
340	20240429	142700	216716752	1960	1960	1960	1960	104
341	20240429	142600	216512912	1960	1960	1960	1960	0
342	20240429	142500	216512912	1960	1960	1960	1960	0
343	20240429	142400	216512912	1960	1959	1960	1959	11
344	20240429	142300	216491353	1960	1960	1960	1960	0
345	20240429	142200	216491353	1960	1960	1960	1960	0
346	20240429	142100	216491353	1960	1960	1960	1960	0
347	20240429	142000	216491353	1960	1959	1960	1959	53
348	20240429	141900	216387523	1960	1960	1960	1960	408
349	20240429	141800	215587843	1961	1961	1961	1961	1
350	20240429	141700	215585882	1961	1960	1961	1960	984
351	20240429	141600	213656849	1960	1959	1960	1959	14
352	20240429	141500	213629419	1960	1960	1960	1960	3
353	20240429	141400	213623539	1960	1960	1961	1960	7
354	20240429	141300	213609817	1961	1955	1961	1955	3702
355	20240429	141200	206358282	1955	1954	1955	1954	7
356	20240429	141100	206344603	1955	1954	1955	1953	394
357	20240429	141000	205575088	1954	1953	1954	1953	260
358	20240429	140900	205067305	1953	1951	1953	1951	11
359	20240429	140800	205045842	1953	1953	1953	1953	1
360	20240429	140700	205043889	1940	1948	1948	1940	913
361	20240429	140600	203271300	1950	1953	1953	1949	12
362	20240429	140500	203247902	1951	1952	1954	1951	9
363	20240429	140400	203230336	1954	1954	1954	1954	0
364	20240429	140300	203230336	1954	1954	1954	1954	0
365	20240429	140200	203230336	1954	1954	1955	1952	13
366	20240429	140100	203204940	1953	1953	1953	1953	3
367	20240429	140000	203199081	1955	1955	1955	1955	0
368	20240429	135900	203199081	1955	1955	1955	1955	1
369	20240429	135800	203197126	1956	1956	1956	1956	1
370	20240429	135700	203195170	1942	1949	1949	1942	300
371	20240429	135600	202612302	1944	1944	1944	1944	0
372	20240429	135500	202612302	1944	1944	1944	1944	40
373	20240429	135400	202534542	1943	1943	1943	1943	0
374	20240429	135300	202534542	1943	1943	1943	1943	0
375	20240429	135200	202534542	1943	1943	1943	1943	0
376	20240429	135100	202534542	1943	1943	1943	1943	0
377	20240429	135000	202534542	1943	1943	1943	1943	0
378	20240429	134900	202534542	1943	1948	1948	1943	3245
379	20240429	134800	196223452	1957	1959	1959	1957	3
380	20240429	134700	196217577	1947	1947	1947	1947	0
381	20240429	134600	196217577	1947	1947	1947	1947	0
382	20240429	134500	196217577	1947	1950	1950	1947	196
383	20240429	134400	195835593	1947	1947	1947	1947	0
384	20240429	134300	195835593	1947	1947	1947	1947	0
385	20240429	134200	195835593	1947	1947	1947	1947	0
386	20240429	134100	195835593	1947	1947	1947	1947	10
387	20240429	134000	195816123	1947	1947	1947	1947	0
388	20240429	133900	195816123	1947	1947	1947	1947	0
389	20240429	133800	195816123	1947	1947	1947	1947	72
390	20240429	133700	195675939	1947	1959	1959	1945	2297
391	20240429	133600	191200679	1959	1961	1961	1959	14
392	20240429	133500	191173227	1962	1962	1962	1962	6
393	20240429	133400	191161455	1963	1963	1963	1963	0
394	20240429	133300	191161455	1963	1963	1963	1963	0
395	20240429	133200	191161455	1963	1963	1963	1963	989
396	20240429	133100	189220048	1963	1963	1963	1963	500
397	20240429	133000	188238548	1964	1964	1964	1964	96
398	20240429	132900	188050004	1964	1964	1964	1964	0
399	20240429	132800	188050004	1964	1964	1964	1964	0
400	20240429	132700	188050004	1964	1963	1964	1963	1257
401	20240429	132600	185582506	1964	1962	1964	1962	249
402	20240429	132500	185093719	1963	1963	1963	1963	0
403	20240429	132400	185093719	1963	1962	1963	1960	1010
404	20240429	132300	183113872	1963	1963	1963	1963	0
405	20240429	132200	183113872	1963	1963	1963	1962	103
406	20240429	132100	182911783	1962	1962	1963	1962	402
407	20240429	132000	182123058	1962	1962	1962	1962	1
408	20240429	131900	182121096	1962	1961	1962	1961	221
409	20240429	131800	181687496	1962	1962	1962	1962	0
410	20240429	131700	181687496	1962	1962	1962	1962	0
411	20240429	131600	181687496	1962	1961	1962	1961	43
412	20240429	131500	181603170	1961	1960	1961	1957	1929
413	20240429	131400	177822379	1961	1961	1961	1961	2
414	20240429	131300	177818457	1960	1961	1962	1960	564
415	20240429	131200	176712448	1962	1962	1962	1962	0
416	20240429	131100	176712448	1962	1963	1963	1962	159
417	20240429	131000	176400489	1963	1963	1963	1961	85
418	20240429	130900	176233793	1963	1963	1963	1961	44
419	20240429	130800	176147499	1960	1963	1963	1960	1381
420	20240429	130700	173440656	1964	1965	1965	1964	8
421	20240429	130600	173424942	1964	1964	1964	1964	5
422	20240429	130500	173415122	1965	1965	1965	1965	2
423	20240429	130400	173411192	1965	1965	1965	1965	2
424	20240429	130300	173407262	1966	1966	1966	1965	75
425	20240429	130200	173259814	1966	1966	1966	1963	513
426	20240429	130100	172252722	1967	1967	1967	1963	2012
427	20240429	130000	168302423	1967	1967	1968	1967	65
428	20240429	125900	168174567	1967	1963	1967	1963	437
429	20240429	125800	167315405	1963	1958	1963	1958	5859
430	20240429	125700	155833139	1959	1956	1959	1956	1302
431	20240429	125600	153283839	1951	1955	1955	1951	447
432	20240429	125500	152411470	1955	1955	1955	1955	5
433	20240429	125400	152401695	1956	1956	1956	1956	0
434	20240429	125300	152401695	1956	1957	1958	1956	1046
435	20240429	125200	150354674	1957	1957	1957	1957	50
436	20240429	125100	150256824	1958	1958	1958	1958	0
437	20240429	125000	150256824	1958	1958	1958	1958	1
438	20240429	124900	150254866	1955	1956	1956	1953	414
439	20240429	124800	149445591	1956	1958	1958	1956	364
440	20240429	124700	148733081	1959	1959	1959	1959	15
441	20240429	124600	148703696	1959	1957	1959	1956	2494
442	20240429	124500	143821049	1956	1956	1956	1956	1
443	20240429	124400	143819093	1955	1954	1957	1954	2711
444	20240429	124300	138518737	1953	1953	1953	1953	2
445	20240429	124200	138514831	1953	1953	1953	1953	441
446	20240429	124100	137653558	1953	1953	1953	1953	0
447	20240429	124000	137653558	1953	1953	1953	1953	0
448	20240429	123900	137653558	1953	1953	1953	1953	185
449	20240429	123800	137292253	1953	1954	1955	1953	109
450	20240429	123700	137079277	1953	1953	1953	1953	188
451	20240429	123600	136712113	1952	1953	1953	1952	1002
452	20240429	123500	134755209	1953	1953	1953	1953	6
453	20240429	123400	134743491	1953	1953	1953	1953	114
454	20240429	123300	134520849	1952	1952	1952	1952	342
455	20240429	123200	133853265	1951	1950	1951	1950	799
456	20240429	123100	132294916	1949	1949	1949	1949	1438
457	20240429	123000	129492254	1949	1949	1949	1949	953
458	20240429	122900	127634857	1949	1949	1949	1949	400
459	20240429	122800	126855257	1949	1949	1949	1949	0
460	20240429	122700	126855257	1949	1949	1949	1949	0
461	20240429	122600	126855257	1949	1945	1949	1945	65
462	20240429	122500	126728752	1945	1945	1945	1945	55
463	20240429	122400	126621777	1945	1949	1949	1945	96
464	20240429	122300	126434887	1950	1950	1950	1950	92
465	20240429	122200	126255487	1950	1950	1950	1950	300
466	20240429	122100	125670487	1950	1950	1950	1950	2
467	20240429	122000	125666587	1950	1951	1951	1950	11
468	20240429	121900	125645127	1952	1952	1952	1952	54
469	20240429	121800	125539719	1951	1953	1953	1950	2118
470	20240429	121700	121409180	1952	1947	1952	1947	1247
471	20240429	121600	118977610	1947	1946	1947	1946	44
472	20240429	121500	118891984	1946	1944	1947	1944	2073
473	20240429	121400	114859447	1944	1941	1944	1941	150
474	20240429	121300	114568165	1941	1941	1941	1941	518
475	20240429	121200	113562727	1941	1940	1941	1940	2
476	20240429	121100	113558846	1941	1937	1941	1937	1363
477	20240429	121000	110917003	1938	1938	1938	1938	14
478	20240429	120900	110889871	1938	1937	1938	1937	521
479	20240429	120800	109880693	1938	1937	1938	1937	801
480	20240429	120700	108329155	1937	1937	1937	1937	0
481	20240429	120600	108329155	1937	1937	1937	1937	3
482	20240429	120500	108323344	1937	1937	1937	1937	7
483	20240429	120400	108309785	1938	1938	1938	1938	0
484	20240429	120300	108309785	1938	1938	1938	1938	2
485	20240429	120200	108305909	1938	1938	1938	1938	0
486	20240429	120100	108305909	1938	1937	1938	1937	3
487	20240429	120000	108300097	1938	1938	1938	1938	310
488	20240429	115900	107699317	1938	1938	1938	1938	0
489	20240429	115800	107699317	1938	1938	1938	1938	1
490	20240429	115700	107697379	1938	1938	1938	1938	20
491	20240429	115600	107658619	1939	1939	1939	1939	0
492	20240429	115500	107658619	1939	1939	1939	1939	0
493	20240429	115400	107658619	1939	1938	1939	1938	2
494	20240429	115300	107654742	1939	1939	1939	1939	2
495	20240429	115200	107650864	1939	1933	1939	1933	2470
496	20240429	115100	102873290	1933	1933	1933	1933	0
497	20240429	115000	102873290	1933	1933	1933	1933	0
498	20240429	114900	102873290	1933	1933	1933	1933	1
499	20240429	114800	102871357	1933	1933	1933	1933	0
500	20240429	114700	102871357	1933	1933	1933	1933	3
501	20240429	114600	102865558	1933	1933	1933	1933	0
502	20240429	114500	102865558	1933	1933	1933	1933	0
503	20240429	114400	102865558	1933	1932	1933	1929	51
504	20240429	114300	102767166	1933	1933	1933	1933	0
505	20240429	114200	102767166	1933	1931	1933	1931	11
506	20240429	114100	102745923	1931	1931	1931	1931	203
507	20240429	114000	102353930	1933	1933	1933	1933	20
508	20240429	113900	102315270	1933	1933	1933	1933	1
509	20240429	113800	102313337	1930	1930	1930	1930	0
510	20240429	113700	102313337	1930	1933	1933	1930	10
511	20240429	113600	102294034	1933	1933	1933	1933	0
512	20240429	113500	102294034	1933	1933	1933	1933	0
513	20240429	113400	102294034	1933	1933	1933	1933	200
514	20240429	113300	101907434	1933	1933	1933	1933	0
515	20240429	113200	101907434	1933	1933	1933	1933	0
516	20240429	113100	101907434	1933	1933	1933	1933	0
517	20240429	113000	101907434	1933	1933	1933	1933	0
518	20240429	112900	101907434	1933	1932	1933	1932	13
519	20240429	112800	101882306	1933	1933	1933	1933	0
520	20240429	112700	101882306	1933	1933	1933	1933	1
521	20240429	112600	101880373	1929	1929	1929	1929	0
522	20240429	112500	101880373	1929	1929	1929	1929	0
523	20240429	112400	101880373	1929	1931	1931	1929	1500
524	20240429	112300	98986470	1932	1932	1932	1932	0
525	20240429	112200	98986470	1932	1932	1932	1932	0
526	20240429	112100	98986470	1932	1932	1932	1932	512
527	20240429	112000	97997286	1932	1932	1932	1932	591
528	20240429	111900	96855474	1932	1932	1932	1932	0
529	20240429	111800	96855474	1932	1932	1932	1932	0
530	20240429	111700	96855474	1932	1932	1932	1932	1
531	20240429	111600	96853542	1932	1932	1932	1932	1
532	20240429	111500	96851610	1932	1932	1932	1932	1
533	20240429	111400	96849678	1932	1932	1932	1932	0
534	20240429	111300	96849678	1932	1932	1932	1932	0
535	20240429	111200	96849678	1932	1932	1932	1932	0
536	20240429	111100	96849678	1932	1932	1932	1932	1
537	20240429	111000	96847746	1932	1932	1932	1932	0
538	20240429	110900	96847746	1932	1932	1932	1932	0
539	20240429	110800	96847746	1932	1932	1932	1932	0
540	20240429	110700	96847746	1932	1932	1932	1932	0
541	20240429	110600	96847746	1932	1932	1932	1932	0
542	20240429	110500	96847746	1932	1932	1932	1932	0
543	20240429	110400	96847746	1932	1932	1932	1932	1
544	20240429	110300	96845814	1932	1932	1932	1932	0
545	20240429	110200	96845814	1932	1932	1932	1932	0
546	20240429	110100	96845814	1932	1932	1932	1932	0
547	20240429	110000	96845814	1932	1932	1932	1932	0
548	20240429	105900	96845814	1932	1932	1932	1932	0
549	20240429	105800	96845814	1932	1932	1932	1932	160
550	20240429	105700	96536694	1932	1932	1932	1932	2
551	20240429	105600	96532830	1932	1932	1932	1932	100
552	20240429	105500	96339630	1933	1933	1933	1933	0
553	20240429	105400	96339630	1933	1933	1933	1933	0
554	20240429	105300	96339630	1933	1933	1933	1933	0
555	20240429	105200	96339630	1933	1933	1933	1933	0
556	20240429	105100	96339630	1933	1933	1933	1933	0
557	20240429	105000	96339630	1933	1933	1933	1933	0
558	20240429	104900	96339630	1933	1933	1933	1933	0
559	20240429	104800	96339630	1933	1929	1933	1925	26
560	20240429	104700	96289510	1930	1933	1933	1930	26
561	20240429	104600	96239279	1933	1933	1933	1933	50
562	20240429	104500	96142629	1933	1933	1933	1933	493
563	20240429	104400	95189660	1933	1932	1933	1932	61
564	20240429	104300	95071807	1933	1933	1933	1933	0
565	20240429	104200	95071807	1933	1932	1933	1932	4
566	20240429	104100	95064078	1933	1933	1933	1933	2
567	20240429	104000	95060212	1933	1933	1933	1933	0
568	20240429	103900	95060212	1933	1933	1933	1933	0
569	20240429	103800	95060212	1933	1933	1933	1933	0
570	20240429	103700	95060212	1933	1933	1933	1933	0
571	20240429	103600	95060212	1933	1933	1933	1933	1
572	20240429	103500	95058279	1933	1933	1933	1933	0
573	20240429	103400	95058279	1933	1933	1933	1933	0
574	20240429	103300	95058279	1933	1933	1933	1933	0
575	20240429	103200	95058279	1933	1933	1933	1933	0
576	20240429	103100	95058279	1933	1933	1933	1933	0
577	20240429	103000	95058279	1933	1933	1933	1933	10
578	20240429	102900	95038949	1933	1933	1933	1933	1
579	20240429	102800	95037016	1933	1933	1933	1933	0
580	20240429	102700	95037016	1933	1933	1933	1933	0
581	20240429	102600	95037016	1933	1933	1933	1933	0
582	20240429	102500	95037016	1933	1933	1933	1933	0
583	20240429	102400	95037016	1933	1933	1933	1933	5
584	20240429	102300	95027351	1933	1932	1933	1932	2
585	20240429	102200	95023486	1930	1920	1933	1920	27
586	20240429	102100	94971421	1918	1918	1918	1918	0
587	20240429	102000	94971421	1918	1918	1918	1918	0
588	20240429	101900	94971421	1918	1920	1920	1918	317
589	20240429	101800	94362900	1920	1925	1925	1920	816
590	20240429	101700	92795049	1925	1925	1925	1925	0
591	20240429	101600	92795049	1925	1925	1925	1925	0
592	20240429	101500	92795049	1925	1925	1925	1925	10
593	20240429	101400	92775799	1925	1925	1925	1925	17
594	20240429	101300	92743074	1918	1918	1918	1918	1
595	20240429	101200	92741156	1917	1917	1917	1917	2
596	20240429	101100	92737322	1918	1921	1921	1918	785
597	20240429	101000	91229348	1933	1933	1933	1933	3
598	20240429	100900	91223549	1921	1920	1921	1920	2
599	20240429	100800	91219708	1934	1934	1934	1934	5
600	20240429	100700	91210038	1920	1934	1934	1920	5
601	20240429	100600	91200421	1934	1921	1936	1920	1213
602	20240429	100500	88870178	1938	1939	1939	1921	297
603	20240429	100400	88297540	1939	1941	1941	1939	10
604	20240429	100300	88278133	1940	1941	1941	1940	531
605	20240429	100200	87247990	1941	1941	1941	1941	0
606	20240429	100100	87247990	1941	1941	1941	1941	0
607	20240429	100000	87247990	1941	1941	1941	1941	1
608	20240429	095900	87246049	1941	1941	1941	1941	1
609	20240429	095800	87244108	1941	1941	1941	1941	1
610	20240429	095700	87242167	1942	1942	1942	1942	0
611	20240429	095600	87242167	1942	1940	1942	1937	584
612	20240429	095500	86110365	1942	1937	1942	1937	487
613	20240429	095400	85166187	1937	1940	1940	1937	71
614	20240429	095300	85028589	1940	1940	1940	1940	4
615	20240429	095200	85020829	1940	1940	1940	1940	13
616	20240429	095100	84995609	1940	1939	1940	1934	342
617	20240429	095000	84333607	1940	1941	1942	1939	123
618	20240429	094900	84094950	1942	1943	1943	1942	3
619	20240429	094800	84089123	1945	1943	1945	1939	202
620	20240429	094700	83697307	1945	1945	1946	1942	223
621	20240429	094600	83263728	1946	1945	1946	1945	54
622	20240429	094500	83158696	1946	1946	1946	1946	2
623	20240429	094400	83154804	1948	1949	1949	1947	421
624	20240429	094300	82334696	1950	1949	1951	1940	1045
625	20240429	094200	80302634	1951	1942	1952	1942	3536
626	20240429	094100	73408577	1951	1952	1952	1939	9
627	20240429	094000	73391045	1952	1936	1952	1934	15257
628	20240429	093900	43633442	1950	1929	1950	1927	4123
629	20240429	093800	35645041	1929	1922	1929	1921	471
630	20240429	093700	34737809	1923	1919	1923	1919	44
631	20240429	093600	34653349	1919	1914	1920	1912	825
632	20240429	093500	33075854	1924	1924	1924	1923	16
633	20240429	093400	33045072	1925	1905	1925	1905	1110
634	20240429	093300	30909339	1920	1902	1924	1902	7927
635	20240429	093200	15760308	1902	1904	1904	1902	219
636	20240429	093100	15343533	1905	1904	1905	1904	70
637	20240429	093000	15210193	1905	1904	1905	1901	1395
638	20240429	092900	12556379	1902	1902	1902	1902	0
639	20240429	092800	12556379	1902	1902	1902	1902	120
640	20240429	092700	12328139	1902	1902	1902	1902	320
641	20240429	092600	11719499	1902	1902	1902	1902	30
642	20240429	092500	11662439	1900	1900	1900	1900	0
643	20240429	092400	11662439	1900	1900	1900	1900	0
644	20240429	092300	11662439	1900	1902	1903	1900	1821
645	20240429	092200	8200160	1901	1901	1901	1901	3
646	20240429	092100	8194457	1902	1903	1903	1902	429
647	20240429	092000	7378498	1902	1902	1903	1902	460
648	20240429	091900	6503577	1902	1908	1908	1902	133
649	20240429	091800	6250430	1911	1911	1911	1911	0
650	20240429	091700	6250430	1911	1911	1911	1911	0
651	20240429	091600	6250430	1911	1911	1911	1911	0
652	20240429	091500	6250430	1911	1911	1911	1911	0
653	20240429	091400	6250430	1911	1911	1911	1911	0
654	20240429	091300	6250430	1911	1911	1911	1911	10
655	20240429	091200	6231320	1911	1911	1911	1911	10
656	20240429	091100	6212210	1911	1911	1911	1911	15
657	20240429	091000	6183545	1913	1913	1913	1913	5
658	20240429	090900	6173980	1914	1914	1914	1914	3
659	20240429	090800	6168238	1914	1902	1914	1901	551
660	20240429	090700	5119821	1901	1904	1911	1901	959
661	20240429	090600	3292690	1911	1911	1911	1911	21
662	20240429	090500	3252559	1911	1911	1911	1911	100
663	20240429	090400	3061459	1914	1914	1914	1914	20
664	20240429	090300	3023179	1915	1915	1915	1915	2
665	20240429	090200	3019349	1915	1915	1915	1915	700
666	20240429	090100	1678849	1924	1925	1925	1924	28
667	20240429	090000	1624959	1925	1923	1925	1923	845