KissMeData/012200/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185700	285347294	1940	1940	1940	1940	3527
3	20240429	185600	285347294	1940	1940	1940	1940	0
4	20240429	185500	285347294	1940	1940	1940	1940	0
5	20240429	185400	285347294	1940	1940	1940	1940	0
6	20240429	185300	285347294	1940	1940	1940	1940	0
7	20240429	185200	285347294	1940	1940	1940	1940	0
8	20240429	185100	285347294	1940	1940	1940	1940	0
9	20240429	185000	285347294	1940	1940	1940	1940	0
10	20240429	184900	285347294	1940	1940	1940	1940	0
11	20240429	184800	285347294	1940	1940	1940	1940	0
12	20240429	184700	285347294	1940	1940	1940	1940	0
13	20240429	184600	285347294	1940	1940	1940	1940	0
14	20240429	184500	285347294	1940	1940	1940	1940	0
15	20240429	184400	285347294	1940	1940	1940	1940	0
16	20240429	184300	285347294	1940	1940	1940	1940	0
17	20240429	184200	285347294	1940	1940	1940	1940	0
18	20240429	184100	285347294	1940	1940	1940	1940	0
19	20240429	184000	285347294	1940	1940	1940	1940	0
20	20240429	183900	285347294	1940	1940	1940	1940	0
21	20240429	183800	285347294	1940	1940	1940	1940	0
22	20240429	183700	285347294	1940	1940	1940	1940	0
23	20240429	183600	285347294	1940	1940	1940	1940	0
24	20240429	183500	285347294	1940	1940	1940	1940	0
25	20240429	183400	285347294	1940	1940	1940	1940	0
26	20240429	183300	285347294	1940	1940	1940	1940	0
27	20240429	183200	285347294	1940	1940	1940	1940	0
28	20240429	183100	285347294	1940	1940	1940	1940	0
29	20240429	183000	285347294	1940	1940	1940	1940	0
30	20240429	182900	285347294	1940	1940	1940	1940	0
31	20240429	182800	285347294	1940	1940	1940	1940	0
32	20240429	182700	285347294	1940	1940	1940	1940	3527
33	20240429	182600	285347294	1940	1940	1940	1940	0
34	20240429	182500	285347294	1940	1940	1940	1940	0
35	20240429	182400	285347294	1940	1940	1940	1940	0
36	20240429	182300	285347294	1940	1940	1940	1940	0
37	20240429	182200	285347294	1940	1940	1940	1940	0
38	20240429	182100	285347294	1940	1940	1940	1940	0
39	20240429	182000	285347294	1940	1940	1940	1940	0
40	20240429	181900	285347294	1940	1940	1940	1940	0
41	20240429	181800	285347294	1940	1940	1940	1940	0
42	20240429	181700	285347294	1940	1940	1940	1940	0
43	20240429	181600	285347294	1940	1940	1940	1940	0
44	20240429	181500	285347294	1940	1940	1940	1940	0
45	20240429	181400	285347294	1940	1940	1940	1940	0
46	20240429	181300	285347294	1940	1940	1940	1940	0
47	20240429	181200	285347294	1940	1940	1940	1940	0
48	20240429	181100	285347294	1940	1940	1940	1940	0
49	20240429	181000	285347294	1940	1940	1940	1940	0
50	20240429	180900	285347294	1940	1940	1940	1940	0
51	20240429	180800	285347294	1940	1940	1940	1940	0
52	20240429	180700	285347294	1940	1940	1940	1940	0
53	20240429	180600	285347294	1940	1940	1940	1940	0
54	20240429	180500	285347294	1940	1940	1940	1940	0
55	20240429	180400	285347294	1940	1940	1940	1940	0
56	20240429	180300	285347294	1940	1940	1940	1940	0
57	20240429	180200	285347294	1940	1940	1940	1940	0
58	20240429	180100	285347294	1940	1940	1940	1940	0
59	20240429	180000	285347294	1940	1940	1940	1940	0
60	20240429	175900	285347294	1940	1940	1940	1940	0
61	20240429	175800	285347294	1940	1940	1940	1940	0
62	20240429	175700	285347294	1940	1940	1940	1940	3527
63	20240429	175600	285347294	1940	1940	1940	1940	0
64	20240429	175500	285347294	1940	1940	1940	1940	0
65	20240429	175400	285347294	1940	1940	1940	1940	0
66	20240429	175300	285347294	1940	1940	1940	1940	0
67	20240429	175200	285347294	1940	1940	1940	1940	0
68	20240429	175100	285347294	1940	1940	1940	1940	0
69	20240429	175000	285347294	1940	1940	1940	1940	0
70	20240429	174900	285347294	1940	1940	1940	1940	0
71	20240429	174800	285347294	1940	1940	1940	1940	0
72	20240429	174700	285347294	1940	1940	1940	1940	0
73	20240429	174600	285347294	1940	1940	1940	1940	0
74	20240429	174500	285347294	1940	1940	1940	1940	0
75	20240429	174400	285347294	1940	1940	1940	1940	0
76	20240429	174300	285347294	1940	1940	1940	1940	0
77	20240429	174200	285347294	1940	1940	1940	1940	0
78	20240429	174100	285347294	1940	1940	1940	1940	0
79	20240429	174000	285347294	1940	1940	1940	1940	0
80	20240429	173900	285347294	1940	1940	1940	1940	0
81	20240429	173800	285347294	1940	1940	1940	1940	0
82	20240429	173700	285347294	1940	1940	1940	1940	0
83	20240429	173600	285347294	1940	1940	1940	1940	0
84	20240429	173500	285347294	1940	1940	1940	1940	0
85	20240429	173400	285347294	1940	1940	1940	1940	0
86	20240429	173300	285347294	1940	1940	1940	1940	0
87	20240429	173200	285347294	1940	1940	1940	1940	0
88	20240429	173100	285347294	1940	1940	1940	1940	0
89	20240429	173000	285347294	1940	1940	1940	1940	0
90	20240429	172900	285347294	1940	1940	1940	1940	0
91	20240429	172800	285347294	1940	1940	1940	1940	0
92	20240429	172700	285347294	1940	1940	1940	1940	3527
93	20240429	172600	285347294	1940	1940	1940	1940	0
94	20240429	172500	285347294	1940	1940	1940	1940	0
95	20240429	172400	285347294	1940	1940	1940	1940	0
96	20240429	172300	285347294	1940	1940	1940	1940	0
97	20240429	172200	285347294	1940	1940	1940	1940	0
98	20240429	172100	285347294	1940	1940	1940	1940	0
99	20240429	172000	285347294	1940	1940	1940	1940	0
100	20240429	171900	285347294	1940	1940	1940	1940	0
101	20240429	171800	285347294	1940	1940	1940	1940	0
102	20240429	171700	285347294	1940	1940	1940	1940	0
103	20240429	171600	285347294	1940	1940	1940	1940	0
104	20240429	171500	285347294	1940	1940	1940	1940	0
105	20240429	171400	285347294	1940	1940	1940	1940	0
106	20240429	171300	285347294	1940	1940	1940	1940	0
107	20240429	171200	285347294	1940	1940	1940	1940	0
108	20240429	171100	285347294	1940	1940	1940	1940	0
109	20240429	171000	285347294	1940	1940	1940	1940	0
110	20240429	170900	285347294	1940	1940	1940	1940	0
111	20240429	170800	285347294	1940	1940	1940	1940	0
112	20240429	170700	285347294	1940	1940	1940	1940	0
113	20240429	170600	285347294	1940	1940	1940	1940	0
114	20240429	170500	285347294	1940	1940	1940	1940	0
115	20240429	170400	285347294	1940	1940	1940	1940	0
116	20240429	170300	285347294	1940	1940	1940	1940	0
117	20240429	170200	285347294	1940	1940	1940	1940	0
118	20240429	170100	285347294	1940	1940	1940	1940	0
119	20240429	170000	285347294	1940	1940	1940	1940	0
120	20240429	165900	285347294	1940	1940	1940	1940	0
121	20240429	165800	285347294	1940	1940	1940	1940	0
122	20240429	165700	285347294	1940	1940	1940	1940	3527
123	20240429	165600	285347294	1940	1940	1940	1940	0
124	20240429	165500	285347294	1940	1940	1940	1940	0
125	20240429	165400	285347294	1940	1940	1940	1940	0
126	20240429	165300	285347294	1940	1940	1940	1940	0
127	20240429	165200	285347294	1940	1940	1940	1940	0
128	20240429	165100	285347294	1940	1940	1940	1940	0
129	20240429	165000	285347294	1940	1940	1940	1940	0
130	20240429	164900	285347294	1940	1940	1940	1940	0
131	20240429	164800	285347294	1940	1940	1940	1940	0
132	20240429	164700	285347294	1940	1940	1940	1940	0
133	20240429	164600	285347294	1940	1940	1940	1940	0
134	20240429	164500	285347294	1940	1940	1940	1940	0
135	20240429	164400	285347294	1940	1940	1940	1940	0
136	20240429	164300	285347294	1940	1940	1940	1940	0
137	20240429	164200	285347294	1940	1940	1940	1940	0
138	20240429	164100	285347294	1940	1940	1940	1940	0
139	20240429	164000	285347294	1940	1940	1940	1940	0
140	20240429	163900	285347294	1940	1940	1940	1940	0
141	20240429	163800	285347294	1940	1940	1940	1940	0
142	20240429	163700	285347294	1940	1940	1940	1940	0
143	20240429	163600	285347294	1940	1940	1940	1940	0
144	20240429	163500	285347294	1940	1940	1940	1940	0
145	20240429	163400	285347294	1940	1940	1940	1940	0
146	20240429	163300	285347294	1940	1940	1940	1940	0
147	20240429	163200	285347294	1940	1940	1940	1940	0
148	20240429	163100	285347294	1940	1940	1940	1940	0
149	20240429	163000	285347294	1940	1940	1940	1940	0
150	20240429	162900	285347294	1940	1940	1940	1940	0
151	20240429	162800	285347294	1940	1940	1940	1940	0
152	20240429	162700	285347294	1940	1940	1940	1940	3527
153	20240429	162600	285347294	1940	1940	1940	1940	0
154	20240429	162500	285347294	1940	1940	1940	1940	0
155	20240429	162400	285347294	1940	1940	1940	1940	0
156	20240429	162300	285347294	1940	1940	1940	1940	0
157	20240429	162200	285347294	1940	1940	1940	1940	0
158	20240429	162100	285347294	1940	1940	1940	1940	0
159	20240429	162000	285347294	1940	1940	1940	1940	0
160	20240429	161900	285347294	1940	1940	1940	1940	0
161	20240429	161800	285347294	1940	1940	1940	1940	0
162	20240429	161700	285347294	1940	1940	1940	1940	0
163	20240429	161600	285347294	1940	1940	1940	1940	0
164	20240429	161500	285347294	1940	1940	1940	1940	0
165	20240429	161400	285347294	1940	1940	1940	1940	0
166	20240429	161300	285347294	1940	1940	1940	1940	0
167	20240429	161200	285347294	1940	1940	1940	1940	0
168	20240429	161100	285347294	1940	1940	1940	1940	0
169	20240429	161000	285347294	1940	1940	1940	1940	0
170	20240429	160900	285347294	1940	1940	1940	1940	0
171	20240429	160800	285347294	1940	1940	1940	1940	0
172	20240429	160700	285347294	1940	1940	1940	1940	0
173	20240429	160600	285347294	1940	1940	1940	1940	0
174	20240429	160500	285347294	1940	1940	1940	1940	0
175	20240429	160400	285347294	1940	1940	1940	1940	0
176	20240429	160300	285347294	1940	1940	1940	1940	0
177	20240429	160200	285347294	1940	1940	1940	1940	0
178	20240429	160100	285347294	1940	1940	1940	1940	0
179	20240429	160000	285347294	1940	1940	1940	1940	0
180	20240429	155900	285347294	1940	1940	1940	1940	0
181	20240429	155800	285347294	1940	1940	1940	1940	0
182	20240429	155700	285347294	1940	1940	1940	1940	3527
183	20240429	155600	285347294	1940	1940	1940	1940	0
184	20240429	155500	285347294	1940	1940	1940	1940	0
185	20240429	155400	285347294	1940	1940	1940	1940	0
186	20240429	155300	285347294	1940	1940	1940	1940	0
187	20240429	155200	285347294	1940	1940	1940	1940	0
188	20240429	155100	285347294	1940	1940	1940	1940	0
189	20240429	155000	285347294	1940	1940	1940	1940	0
190	20240429	154900	285347294	1940	1940	1940	1940	0
191	20240429	154800	285347294	1940	1940	1940	1940	0
192	20240429	154700	285347294	1940	1940	1940	1940	0
193	20240429	154600	285347294	1940	1940	1940	1940	0
194	20240429	154500	285347294	1940	1940	1940	1940	0
195	20240429	154400	285347294	1940	1940	1940	1940	0
196	20240429	154300	285347294	1940	1940	1940	1940	0
197	20240429	154200	285347294	1940	1940	1940	1940	0
198	20240429	154100	285347294	1940	1940	1940	1940	0
199	20240429	154000	285347294	1940	1940	1940	1940	0
200	20240429	153900	285347294	1940	1940	1940	1940	0
201	20240429	153800	285347294	1940	1940	1940	1940	0
202	20240429	153700	285347294	1940	1940	1940	1940	0
203	20240429	153600	285347294	1940	1940	1940	1940	0
204	20240429	153500	285347294	1940	1940	1940	1940	0
205	20240429	153400	285347294	1940	1940	1940	1940	0
206	20240429	153300	285347294	1940	1940	1940	1940	0
207	20240429	153200	285347294	1940	1940	1940	1940	0
208	20240429	153100	285347294	1940	1940	1940	1940	0
209	20240429	153000	285347294	1940	1940	1940	1940	3527
210	20240429	152900	278504914	1933	1933	1933	1933	0
211	20240429	152800	278504914	1933	1933	1933	1933	0
212	20240429	152700	278504914	1933	1933	1933	1933	0
213	20240429	152600	278504914	1933	1933	1933	1933	0
214	20240429	152500	278504914	1933	1933	1933	1933	0
215	20240429	152400	278504914	1933	1933	1933	1933	0
216	20240429	152300	278504914	1933	1933	1933	1933	0
217	20240429	152200	278504914	1933	1933	1933	1933	0
218	20240429	152100	278504914	1933	1933	1933	1933	0
219	20240429	152000	278504914	1933	1933	1933	1933	0
220	20240429	151900	278504914	1933	1933	1933	1930	1007
221	20240429	151800	276558442	1933	1932	1933	1932	130
222	20240429	151700	276307194	1933	1933	1933	1933	113
223	20240429	151600	276088765	1933	1930	1933	1930	383
224	20240429	151500	275349451	1930	1930	1930	1930	30
225	20240429	151400	275291551	1923	1923	1923	1923	65
226	20240429	151300	275166556	1930	1924	1930	1924	353
227	20240429	151200	274487378	1924	1929	1930	1924	2150
228	20240429	151100	270350767	1927	1927	1927	1927	3
229	20240429	151000	270344986	1927	1927	1927	1927	12
230	20240429	150900	270321862	1924	1925	1925	1924	235
231	20240429	150800	269869692	1927	1927	1927	1927	22
232	20240429	150700	269827298	1927	1927	1927	1927	1
233	20240429	150600	269825371	1928	1926	1928	1926	80
234	20240429	150500	269671283	1924	1925	1925	1924	688
235	20240429	150400	268347569	1925	1925	1925	1925	150
236	20240429	150300	268058819	1924	1924	1924	1924	0
237	20240429	150200	268058819	1924	1925	1925	1924	105
238	20240429	150100	267856720	1926	1926	1926	1926	7
239	20240429	150000	267843238	1926	1926	1926	1926	1
240	20240429	145900	267841312	1926	1926	1926	1926	60
241	20240429	145800	267725752	1927	1927	1927	1927	0
242	20240429	145700	267725752	1927	1927	1927	1927	2
243	20240429	145600	267721898	1927	1927	1927	1927	0
244	20240429	145500	267721898	1927	1927	1927	1927	2
245	20240429	145400	267718044	1927	1927	1927	1927	500
246	20240429	145300	266754544	1927	1927	1927	1927	180
247	20240429	145200	266407684	1927	1927	1927	1927	1
248	20240429	145100	266405757	1926	1927	1927	1926	13
249	20240429	145000	266380709	1926	1926	1926	1926	256
250	20240429	144900	265887653	1926	1926	1926	1926	0
251	20240429	144800	265887653	1926	1926	1926	1926	0
252	20240429	144700	265887653	1926	1926	1926	1926	106
253	20240429	144600	265683497	1924	1924	1924	1924	0
254	20240429	144500	265683497	1924	1926	1926	1924	9
255	20240429	144400	265666179	1926	1926	1926	1926	0
256	20240429	144300	265666179	1926	1924	1926	1924	372
257	20240429	144200	264950049	1924	1924	1924	1924	2
258	20240429	144100	264946201	1924	1924	1924	1923	776
259	20240429	144000	263453946	1924	1923	1924	1923	1859
260	20240429	143900	259879088	1924	1924	1924	1924	0
261	20240429	143800	259879088	1924	1924	1924	1924	0
262	20240429	143700	259879088	1924	1924	1924	1924	1
263	20240429	143600	259877164	1924	1924	1924	1924	205
264	20240429	143500	259482744	1923	1923	1923	1923	0
265	20240429	143400	259482744	1923	1923	1923	1923	339
266	20240429	143300	258830847	1924	1924	1924	1924	5
267	20240429	143200	258821227	1924	1924	1924	1924	0
268	20240429	143100	258821227	1924	1924	1924	1924	8
269	20240429	143000	258805835	1924	1924	1924	1924	577
270	20240429	142900	257695687	1925	1925	1925	1925	10
271	20240429	142800	257676437	1924	1924	1924	1924	0
272	20240429	142700	257676437	1924	1925	1925	1924	1415
273	20240429	142600	254953975	1925	1925	1925	1925	0
274	20240429	142500	254953975	1925	1925	1925	1925	1
275	20240429	142400	254952050	1925	1925	1925	1925	0
276	20240429	142300	254952050	1925	1925	1925	1925	8
277	20240429	142200	254936650	1924	1925	1925	1924	66
278	20240429	142100	254809651	1925	1925	1925	1925	5
279	20240429	142000	254800026	1925	1925	1925	1925	2
280	20240429	141900	254796176	1925	1925	1925	1925	0
281	20240429	141800	254796176	1925	1925	1925	1925	20
282	20240429	141700	254757676	1925	1925	1925	1925	2
283	20240429	141600	254753826	1925	1924	1925	1924	112
284	20240429	141500	254538337	1924	1924	1924	1924	0
285	20240429	141400	254538337	1924	1924	1924	1924	31
286	20240429	141300	254478693	1925	1925	1925	1925	5
287	20240429	141200	254469068	1925	1924	1925	1924	143
288	20240429	141100	254193934	1925	1925	1925	1925	6
289	20240429	141000	254182384	1925	1925	1925	1925	3
290	20240429	140900	254176609	1925	1925	1925	1925	0
291	20240429	140800	254176609	1925	1925	1925	1925	0
292	20240429	140700	254176609	1925	1925	1925	1925	2
293	20240429	140600	254172759	1925	1925	1925	1925	10
294	20240429	140500	254153509	1925	1925	1925	1925	1
295	20240429	140400	254151584	1925	1925	1925	1925	1325
296	20240429	140300	251600959	1925	1925	1925	1925	10
297	20240429	140200	251581709	1925	1925	1925	1925	0
298	20240429	140100	251581709	1925	1925	1925	1925	45
299	20240429	140000	251495084	1925	1925	1925	1925	1
300	20240429	135900	251493159	1924	1924	1924	1924	1288
301	20240429	135800	249015047	1924	1924	1924	1924	0
302	20240429	135700	249015047	1924	1924	1924	1924	1
303	20240429	135600	249013123	1924	1924	1924	1924	0
304	20240429	135500	249013123	1924	1924	1924	1924	2
305	20240429	135400	249009275	1924	1924	1924	1924	1
306	20240429	135300	249007351	1924	1924	1924	1924	1
307	20240429	135200	249005427	1923	1923	1923	1923	1
308	20240429	135100	249003504	1924	1924	1924	1924	4
309	20240429	135000	248995808	1924	1924	1924	1924	2
310	20240429	134900	248991960	1924	1924	1924	1924	0
311	20240429	134800	248991960	1924	1924	1924	1924	100
312	20240429	134700	248799560	1924	1924	1924	1924	1
313	20240429	134600	248797636	1923	1923	1923	1923	0
314	20240429	134500	248797636	1923	1923	1923	1923	520
315	20240429	134400	247797676	1923	1923	1923	1923	0
316	20240429	134300	247797676	1923	1923	1923	1923	5
317	20240429	134200	247788061	1923	1923	1923	1923	2
318	20240429	134100	247784215	1923	1923	1923	1923	134
319	20240429	134000	247526533	1921	1921	1921	1921	270
320	20240429	133900	247007863	1920	1921	1921	1920	74
321	20240429	133800	246865753	1923	1923	1923	1923	20
322	20240429	133700	246827293	1923	1923	1923	1923	33
323	20240429	133600	246763834	1923	1923	1923	1923	0
324	20240429	133500	246763834	1923	1923	1923	1923	1
325	20240429	133400	246761911	1923	1923	1923	1923	10
326	20240429	133300	246742681	1923	1923	1923	1923	25
327	20240429	133200	246694606	1923	1923	1923	1923	1
328	20240429	133100	246692683	1923	1923	1923	1923	7
329	20240429	133000	246679222	1923	1924	1924	1923	213
330	20240429	132900	246269621	1923	1923	1923	1923	87
331	20240429	132800	246102320	1923	1923	1923	1923	0
332	20240429	132700	246102320	1923	1923	1923	1923	59
333	20240429	132600	245988863	1923	1923	1923	1923	0
334	20240429	132500	245988863	1923	1923	1923	1923	11
335	20240429	132400	245967710	1923	1923	1923	1923	0
336	20240429	132300	245967710	1923	1923	1923	1923	5
337	20240429	132200	245958095	1924	1924	1924	1924	1
338	20240429	132100	245956171	1924	1924	1924	1924	2
339	20240429	132000	245952323	1924	1924	1924	1924	2
340	20240429	131900	245948475	1924	1924	1924	1924	0
341	20240429	131800	245948475	1924	1924	1924	1924	94
342	20240429	131700	245767619	1924	1924	1924	1924	13
343	20240429	131600	245742607	1926	1926	1926	1926	0
344	20240429	131500	245742607	1926	1921	1926	1918	1655
345	20240429	131400	242567276	1926	1926	1926	1926	5
346	20240429	131300	242557646	1926	1928	1928	1926	9
347	20240429	131200	242540304	1930	1928	1930	1928	551
348	20240429	131100	241477644	1928	1928	1928	1928	7
349	20240429	131000	241464148	1928	1928	1928	1928	2
350	20240429	130900	241460292	1928	1928	1928	1928	0
351	20240429	130800	241460292	1928	1928	1928	1928	0
352	20240429	130700	241460292	1928	1928	1928	1928	1
353	20240429	130600	241458364	1928	1928	1928	1928	0
354	20240429	130500	241458364	1928	1928	1928	1928	1
355	20240429	130400	241456436	1928	1928	1928	1928	0
356	20240429	130300	241456436	1928	1928	1928	1928	5
357	20240429	130200	241446796	1928	1928	1928	1928	1
358	20240429	130100	241444868	1928	1928	1928	1928	4
359	20240429	130000	241437156	1928	1928	1928	1928	151
360	20240429	125900	241146028	1928	1928	1928	1928	0
361	20240429	125800	241146028	1928	1928	1928	1928	19
362	20240429	125700	241109396	1928	1920	1928	1920	243
363	20240429	125600	240642828	1920	1920	1920	1920	106
364	20240429	125500	240439308	1925	1925	1925	1925	107
365	20240429	125400	240233333	1925	1925	1925	1925	0
366	20240429	125300	240233333	1925	1925	1925	1925	6
367	20240429	125200	240221783	1925	1925	1925	1925	182
368	20240429	125100	239871433	1925	1925	1925	1925	5
369	20240429	125000	239861808	1925	1920	1925	1918	211
370	20240429	124900	239456690	1920	1920	1920	1920	0
371	20240429	124800	239456690	1920	1920	1920	1920	0
372	20240429	124700	239456690	1920	1920	1920	1920	1
373	20240429	124600	239454770	1928	1928	1928	1928	0
374	20240429	124500	239454770	1928	1928	1928	1928	50
375	20240429	124400	239358370	1928	1928	1928	1928	0
376	20240429	124300	239358370	1928	1928	1928	1928	5
377	20240429	124200	239348730	1928	1928	1928	1928	1
378	20240429	124100	239346802	1928	1928	1928	1928	206
379	20240429	124000	238949634	1928	1928	1928	1928	1
380	20240429	123900	238947706	1928	1928	1928	1928	0
381	20240429	123800	238947706	1928	1928	1928	1928	0
382	20240429	123700	238947706	1928	1928	1928	1928	2
383	20240429	123600	238943850	1928	1925	1928	1918	584
384	20240429	123500	237820623	1928	1928	1928	1928	1
385	20240429	123400	237818695	1928	1928	1928	1928	0
386	20240429	123300	237818695	1928	1928	1928	1928	9
387	20240429	123200	237801343	1928	1928	1928	1928	1
388	20240429	123100	237799415	1925	1925	1925	1925	586
389	20240429	123000	236671365	1925	1925	1925	1925	52
390	20240429	122900	236571265	1925	1925	1925	1925	0
391	20240429	122800	236571265	1925	1925	1925	1925	0
392	20240429	122700	236571265	1925	1925	1925	1925	2
393	20240429	122600	236567415	1925	1925	1925	1925	0
394	20240429	122500	236567415	1925	1925	1925	1925	50
395	20240429	122400	236471165	1925	1925	1925	1925	0
396	20240429	122300	236471165	1925	1925	1925	1925	32
397	20240429	122200	236409565	1917	1923	1923	1917	144
398	20240429	122100	236132659	1923	1923	1923	1923	5
399	20240429	122000	236123044	1918	1918	1918	1918	53
400	20240429	121900	236021390	1918	1925	1925	1918	3451
401	20240429	121800	229402134	1919	1919	1919	1919	0
402	20240429	121700	229402134	1919	1923	1925	1919	2598
403	20240429	121600	224412956	1925	1925	1925	1925	0
404	20240429	121500	224412956	1925	1925	1925	1925	1
405	20240429	121400	224411031	1923	1925	1925	1923	2
406	20240429	121300	224407183	1923	1923	1923	1923	0
407	20240429	121200	224407183	1923	1925	1925	1923	3
408	20240429	121100	224401410	1925	1925	1925	1925	5
409	20240429	121000	224391785	1928	1928	1928	1928	54
410	20240429	120900	224287673	1928	1928	1928	1928	0
411	20240429	120800	224287673	1928	1928	1928	1928	0
412	20240429	120700	224287673	1928	1928	1928	1928	1
413	20240429	120600	224285745	1928	1928	1928	1928	1
414	20240429	120500	224283817	1928	1928	1928	1928	0
415	20240429	120400	224283817	1928	1928	1928	1928	10
416	20240429	120300	224264537	1928	1928	1928	1928	5
417	20240429	120200	224254897	1928	1928	1928	1928	182
418	20240429	120100	223904001	1928	1928	1928	1923	9
419	20240429	120000	223886654	1923	1928	1928	1923	112
420	20240429	115900	223671204	1928	1928	1928	1928	0
421	20240429	115800	223671204	1928	1928	1928	1928	0
422	20240429	115700	223671204	1928	1929	1929	1928	18
423	20240429	115600	223636484	1929	1929	1929	1920	2002
424	20240429	115500	219786228	1930	1929	1930	1929	2941
425	20240429	115400	214112950	1929	1929	1929	1929	10
426	20240429	115300	214093660	1929	1929	1929	1929	5
427	20240429	115200	214084015	1929	1929	1929	1929	12
428	20240429	115100	214060867	1929	1930	1930	1929	125
429	20240429	115000	213819738	1930	1930	1930	1930	11
430	20240429	114900	213798508	1929	1926	1929	1926	661
431	20240429	114800	212523632	1928	1928	1928	1928	10
432	20240429	114700	212504352	1928	1928	1928	1928	1
433	20240429	114600	212502424	1928	1928	1928	1928	22
434	20240429	114500	212460008	1928	1928	1928	1928	20
435	20240429	114400	212421448	1928	1928	1928	1928	10
436	20240429	114300	212402168	1928	1928	1928	1928	68
437	20240429	114200	212271064	1928	1928	1928	1927	834
438	20240429	114100	210663644	1928	1928	1928	1928	7
439	20240429	114000	210650148	1928	1928	1928	1928	12
440	20240429	113900	210627012	1928	1928	1928	1928	0
441	20240429	113800	210627012	1928	1928	1928	1928	510
442	20240429	113700	209643732	1928	1928	1928	1928	13
443	20240429	113600	209618668	1928	1928	1928	1928	0
444	20240429	113500	209618668	1928	1926	1928	1926	140
445	20240429	113400	209349008	1928	1926	1928	1926	101
446	20240429	113300	209154360	1929	1929	1929	1929	6
447	20240429	113200	209142786	1929	1929	1929	1929	10
448	20240429	113100	209123496	1929	1928	1929	1928	646
449	20240429	113000	207877686	1928	1928	1928	1928	21
450	20240429	112900	207837198	1928	1928	1928	1928	10
451	20240429	112800	207817918	1929	1929	1929	1929	5
452	20240429	112700	207808273	1929	1929	1929	1926	42
453	20240429	112600	207727348	1929	1929	1929	1929	300
454	20240429	112500	207148648	1929	1929	1929	1929	1
455	20240429	112400	207146719	1929	1926	1929	1926	250
456	20240429	112300	206665069	1929	1929	1929	1929	15
457	20240429	112200	206636134	1929	1929	1929	1929	2
458	20240429	112100	206632276	1929	1929	1929	1929	14
459	20240429	112000	206605270	1929	1929	1929	1929	2
460	20240429	111900	206601412	1929	1929	1929	1929	160
461	20240429	111800	206292772	1929	1929	1929	1929	5
462	20240429	111700	206283127	1929	1929	1929	1929	2
463	20240429	111600	206279269	1925	1925	1925	1925	187
464	20240429	111500	205919294	1925	1929	1929	1925	57
465	20240429	111400	205809563	1929	1929	1929	1929	0
466	20240429	111300	205809563	1929	1929	1929	1929	63
467	20240429	111200	205688036	1929	1929	1929	1929	0
468	20240429	111100	205688036	1929	1929	1929	1929	3
469	20240429	111000	205682249	1929	1929	1929	1929	8
470	20240429	110900	205666817	1924	1924	1924	1924	947
471	20240429	110800	203844789	1924	1924	1924	1924	0
472	20240429	110700	203844789	1924	1924	1924	1924	2
473	20240429	110600	203840941	1924	1924	1924	1924	201
474	20240429	110500	203454217	1930	1930	1930	1930	0
475	20240429	110400	203454217	1930	1930	1930	1930	0
476	20240429	110300	203454217	1930	1930	1930	1930	1
477	20240429	110200	203452287	1922	1924	1924	1922	1684
478	20240429	110100	200215358	1930	1930	1930	1930	1
479	20240429	110000	200213428	1923	1923	1923	1923	0
480	20240429	105900	200213428	1923	1930	1930	1923	85
481	20240429	105800	200049927	1933	1933	1933	1933	0
482	20240429	105700	200049927	1933	1933	1933	1933	0
483	20240429	105600	200049927	1933	1933	1933	1933	100
484	20240429	105500	199856627	1933	1933	1933	1933	0
485	20240429	105400	199856627	1933	1933	1933	1933	1
486	20240429	105300	199854694	1923	1923	1923	1923	877
487	20240429	105200	198168223	1934	1934	1934	1934	0
488	20240429	105100	198168223	1934	1934	1934	1934	1
489	20240429	105000	198166289	1936	1936	1936	1936	2
490	20240429	104900	198162417	1922	1938	1938	1922	411
491	20240429	104800	197370633	1938	1938	1938	1938	1
492	20240429	104700	197368695	1923	1924	1938	1923	114
493	20240429	104600	197149453	1924	1924	1924	1924	157
494	20240429	104500	196847385	1924	1925	1925	1924	2500
495	20240429	104400	192036762	1925	1932	1932	1925	3464
496	20240429	104300	185354877	1938	1938	1938	1938	2
497	20240429	104200	185351001	1932	1932	1932	1932	74
498	20240429	104100	185208033	1932	1932	1932	1932	5
499	20240429	104000	185198373	1924	1924	1924	1924	108
500	20240429	103900	184990581	1924	1924	1924	1924	373
501	20240429	103800	184272929	1924	1926	1926	1924	2261
502	20240429	103700	179921732	1925	1925	1925	1925	999
503	20240429	103600	177998657	1924	1924	1924	1924	0
504	20240429	103500	177998657	1924	1925	1925	1924	520
505	20240429	103400	176998176	1924	1925	1925	1924	681
506	20240429	103300	175687406	1932	1932	1932	1932	182
507	20240429	103200	175335782	1924	1924	1924	1924	293
508	20240429	103100	174772050	1932	1932	1932	1932	8
509	20240429	103000	174756594	1932	1932	1932	1932	0
510	20240429	102900	174756594	1932	1946	1946	1925	573
511	20240429	102800	173653320	1923	1934	1947	1923	1807
512	20240429	102700	170169330	1934	1935	1935	1934	200
513	20240429	102600	169782529	1935	1944	1944	1935	195
514	20240429	102500	169405029	1944	1945	1948	1944	7
515	20240429	102400	169391416	1948	1948	1948	1948	11
516	20240429	102300	169369988	1946	1945	1946	1945	200
517	20240429	102200	168980822	1946	1946	1946	1946	1
518	20240429	102100	168978876	1946	1946	1946	1946	11
519	20240429	102000	168957470	1944	1946	1946	1944	631
520	20240429	101900	167730800	1946	1946	1946	1944	5332
521	20240429	101800	157365352	1944	1944	1944	1944	114
522	20240429	101700	157143736	1944	1943	1944	1943	108
523	20240429	101600	156933872	1943	1943	1943	1943	10
524	20240429	101500	156914442	1941	1941	1941	1941	10
525	20240429	101400	156895032	1941	1941	1941	1941	3361
526	20240429	101300	150371331	1941	1941	1942	1941	2189
527	20240429	101200	146121890	1940	1940	1940	1940	502
528	20240429	101100	145148010	1941	1941	1941	1941	2
529	20240429	101000	145144128	1942	1942	1942	1942	2
530	20240429	100900	145140244	1942	1943	1943	1942	508
531	20240429	100800	144153703	1944	1944	1944	1944	11
532	20240429	100700	144132319	1944	1945	1945	1944	1371
533	20240429	100600	141466095	1946	1947	1947	1946	1303
534	20240429	100500	138929455	1947	1932	1948	1932	1053
535	20240429	100400	136894420	1946	1946	1946	1946	5
536	20240429	100300	136884690	1928	1953	1953	1928	653
537	20240429	100200	135613300	1948	1947	1948	1947	225
538	20240429	100100	135175150	1947	1950	1950	1927	1644
539	20240429	100000	131992827	1950	1952	1952	1950	1451
540	20240429	095900	129161619	1952	1959	1959	1952	2219
541	20240429	095800	124827728	1959	1956	1959	1955	837
542	20240429	095700	123190848	1960	1960	1960	1960	500
543	20240429	095600	122210848	1960	1959	1960	1959	1031
544	20240429	095500	120190090	1960	1960	1965	1960	1401
545	20240429	095400	117442800	1960	1959	1960	1959	818
546	20240429	095300	115839566	1960	1960	1960	1960	1431
547	20240429	095200	113034806	1959	1927	1960	1927	9942
548	20240429	095100	93652337	1927	1927	1927	1927	0
549	20240429	095000	93652337	1927	1927	1927	1927	76
550	20240429	094900	93505885	1927	1927	1927	1927	31
551	20240429	094800	93446148	1927	1927	1927	1927	0
552	20240429	094700	93446148	1927	1927	1927	1927	0
553	20240429	094600	93446148	1927	1926	1927	1926	1432
554	20240429	094500	90688115	1926	1924	1926	1923	641
555	20240429	094400	89453659	1925	1925	1925	1925	1
556	20240429	094300	89451734	1922	1925	1925	1922	20
557	20240429	094200	89413264	1925	1925	1925	1925	110
558	20240429	094100	89201514	1926	1926	1926	1926	0
559	20240429	094000	89201514	1926	1922	1926	1922	110
560	20240429	093900	88989699	1922	1922	1922	1922	190
561	20240429	093800	88624519	1922	1922	1922	1922	110
562	20240429	093700	88413099	1922	1920	1922	1918	140
563	20240429	093600	88144349	1922	1922	1922	1922	20
564	20240429	093500	88105909	1922	1922	1922	1922	20
565	20240429	093400	88067469	1922	1918	1922	1918	111
566	20240429	093300	87854567	1918	1922	1922	1918	1004
567	20240429	093200	85928495	1918	1918	1918	1918	0
568	20240429	093100	85928495	1918	1918	1918	1918	100
569	20240429	093000	85736695	1918	1922	1922	1918	200
570	20240429	092900	85352303	1922	1922	1922	1922	0
571	20240429	092800	85352303	1922	1922	1922	1922	100
572	20240429	092700	85160103	1922	1915	1922	1915	7316
573	20240429	092600	71142067	1915	1911	1915	1911	3977
574	20240429	092500	63536728	1912	1911	1912	1911	25
575	20240429	092400	63488929	1911	1911	1911	1911	0
576	20240429	092300	63488929	1911	1911	1911	1911	0
577	20240429	092200	63488929	1911	1911	1911	1907	3021
578	20240429	092100	57726182	1911	1910	1911	1908	62
579	20240429	092000	57607829	1912	1912	1912	1912	0
580	20240429	091900	57607829	1912	1906	1912	1906	825
581	20240429	091800	56035199	1906	1906	1906	1906	177
582	20240429	091700	55697837	1906	1906	1906	1906	277
583	20240429	091600	55169875	1912	1913	1913	1912	54
584	20240429	091500	55066615	1913	1914	1914	1906	16
585	20240429	091400	55036059	1914	1905	1914	1905	725
586	20240429	091300	53654889	1905	1906	1906	1905	4288
587	20240429	091200	45481997	1906	1910	1910	1906	1557
588	20240429	091100	42514335	1915	1915	1916	1915	3506
589	20240429	091000	35799944	1921	1915	1921	1915	52
590	20240429	090900	35700232	1915	1915	1915	1915	1104
591	20240429	090800	33586072	1906	1915	1915	1906	236
592	20240429	090700	33136247	1916	1915	1916	1903	2915
593	20240429	090600	27584271	1905	1906	1916	1905	455
594	20240429	090500	26716432	1906	1920	1920	1906	6549
595	20240429	090400	14196505	1920	1928	1928	1908	402
596	20240429	090300	13425657	1928	1907	1928	1907	271
597	20240429	090200	12906763	1927	1907	1927	1907	154
598	20240429	090100	12611055	1928	1930	1930	1906	3642
599	20240429	090000	5654900	1930	1930	1930	1930	2930