KissMeData/014470/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	185900	466937785	1948	1948	1948	1948	6754
3	20240426	185800	466937785	1948	1948	1948	1948	0
4	20240426	185700	466937785	1948	1948	1948	1948	0
5	20240426	185600	466937785	1948	1948	1948	1948	0
6	20240426	185500	466937785	1948	1948	1948	1948	0
7	20240426	185400	466937785	1948	1948	1948	1948	0
8	20240426	185300	466937785	1948	1948	1948	1948	0
9	20240426	185200	466937785	1948	1948	1948	1948	0
10	20240426	185100	466937785	1948	1948	1948	1948	0
11	20240426	185000	466937785	1948	1948	1948	1948	0
12	20240426	184900	466937785	1948	1948	1948	1948	0
13	20240426	184800	466937785	1948	1948	1948	1948	0
14	20240426	184700	466937785	1948	1948	1948	1948	0
15	20240426	184600	466937785	1948	1948	1948	1948	0
16	20240426	184500	466937785	1948	1948	1948	1948	0
17	20240426	184400	466937785	1948	1948	1948	1948	0
18	20240426	184300	466937785	1948	1948	1948	1948	0
19	20240426	184200	466937785	1948	1948	1948	1948	0
20	20240426	184100	466937785	1948	1948	1948	1948	0
21	20240426	184000	466937785	1948	1948	1948	1948	0
22	20240426	183900	466937785	1948	1948	1948	1948	0
23	20240426	183800	466937785	1948	1948	1948	1948	0
24	20240426	183700	466937785	1948	1948	1948	1948	0
25	20240426	183600	466937785	1948	1948	1948	1948	0
26	20240426	183500	466937785	1948	1948	1948	1948	0
27	20240426	183400	466937785	1948	1948	1948	1948	0
28	20240426	183300	466937785	1948	1948	1948	1948	0
29	20240426	183200	466937785	1948	1948	1948	1948	0
30	20240426	183100	466937785	1948	1948	1948	1948	0
31	20240426	183000	466937785	1948	1948	1948	1948	0
32	20240426	182900	466937785	1948	1948	1948	1948	6754
33	20240426	182800	466937785	1948	1948	1948	1948	0
34	20240426	182700	466937785	1948	1948	1948	1948	0
35	20240426	182600	466937785	1948	1948	1948	1948	0
36	20240426	182500	466937785	1948	1948	1948	1948	0
37	20240426	182400	466937785	1948	1948	1948	1948	0
38	20240426	182300	466937785	1948	1948	1948	1948	0
39	20240426	182200	466937785	1948	1948	1948	1948	0
40	20240426	182100	466937785	1948	1948	1948	1948	0
41	20240426	182000	466937785	1948	1948	1948	1948	0
42	20240426	181900	466937785	1948	1948	1948	1948	0
43	20240426	181800	466937785	1948	1948	1948	1948	0
44	20240426	181700	466937785	1948	1948	1948	1948	0
45	20240426	181600	466937785	1948	1948	1948	1948	0
46	20240426	181500	466937785	1948	1948	1948	1948	0
47	20240426	181400	466937785	1948	1948	1948	1948	0
48	20240426	181300	466937785	1948	1948	1948	1948	0
49	20240426	181200	466937785	1948	1948	1948	1948	0
50	20240426	181100	466937785	1948	1948	1948	1948	0
51	20240426	181000	466937785	1948	1948	1948	1948	0
52	20240426	180900	466937785	1948	1948	1948	1948	0
53	20240426	180800	466937785	1948	1948	1948	1948	0
54	20240426	180700	466937785	1948	1948	1948	1948	0
55	20240426	180600	466937785	1948	1948	1948	1948	0
56	20240426	180500	466937785	1948	1948	1948	1948	0
57	20240426	180400	466937785	1948	1948	1948	1948	0
58	20240426	180300	466937785	1948	1948	1948	1948	0
59	20240426	180200	466937785	1948	1948	1948	1948	0
60	20240426	180100	466937785	1948	1948	1948	1948	0
61	20240426	180000	466937785	1948	1948	1948	1948	0
62	20240426	175900	466937785	1948	1948	1948	1948	6754
63	20240426	175800	466937785	1948	1948	1948	1948	0
64	20240426	175700	466937785	1948	1948	1948	1948	0
65	20240426	175600	466937785	1948	1948	1948	1948	0
66	20240426	175500	466937785	1948	1948	1948	1948	0
67	20240426	175400	466937785	1948	1948	1948	1948	0
68	20240426	175300	466937785	1948	1948	1948	1948	0
69	20240426	175200	466937785	1948	1948	1948	1948	0
70	20240426	175100	466937785	1948	1948	1948	1948	0
71	20240426	175000	466937785	1948	1948	1948	1948	0
72	20240426	174900	466937785	1948	1948	1948	1948	0
73	20240426	174800	466937785	1948	1948	1948	1948	0
74	20240426	174700	466937785	1948	1948	1948	1948	0
75	20240426	174600	466937785	1948	1948	1948	1948	0
76	20240426	174500	466937785	1948	1948	1948	1948	0
77	20240426	174400	466937785	1948	1948	1948	1948	0
78	20240426	174300	466937785	1948	1948	1948	1948	0
79	20240426	174200	466937785	1948	1948	1948	1948	0
80	20240426	174100	466937785	1948	1948	1948	1948	0
81	20240426	174000	466937785	1948	1948	1948	1948	0
82	20240426	173900	466937785	1948	1948	1948	1948	0
83	20240426	173800	466937785	1948	1948	1948	1948	0
84	20240426	173700	466937785	1948	1948	1948	1948	0
85	20240426	173600	466937785	1948	1948	1948	1948	0
86	20240426	173500	466937785	1948	1948	1948	1948	0
87	20240426	173400	466937785	1948	1948	1948	1948	0
88	20240426	173300	466937785	1948	1948	1948	1948	0
89	20240426	173200	466937785	1948	1948	1948	1948	0
90	20240426	173100	466937785	1948	1948	1948	1948	0
91	20240426	173000	466937785	1948	1948	1948	1948	0
92	20240426	172900	466937785	1948	1948	1948	1948	6754
93	20240426	172800	466937785	1948	1948	1948	1948	0
94	20240426	172700	466937785	1948	1948	1948	1948	0
95	20240426	172600	466937785	1948	1948	1948	1948	0
96	20240426	172500	466937785	1948	1948	1948	1948	0
97	20240426	172400	466937785	1948	1948	1948	1948	0
98	20240426	172300	466937785	1948	1948	1948	1948	0
99	20240426	172200	466937785	1948	1948	1948	1948	0
100	20240426	172100	466937785	1948	1948	1948	1948	0
101	20240426	172000	466937785	1948	1948	1948	1948	0
102	20240426	171900	466937785	1948	1948	1948	1948	0
103	20240426	171800	466937785	1948	1948	1948	1948	0
104	20240426	171700	466937785	1948	1948	1948	1948	0
105	20240426	171600	466937785	1948	1948	1948	1948	0
106	20240426	171500	466937785	1948	1948	1948	1948	0
107	20240426	171400	466937785	1948	1948	1948	1948	0
108	20240426	171300	466937785	1948	1948	1948	1948	0
109	20240426	171200	466937785	1948	1948	1948	1948	0
110	20240426	171100	466937785	1948	1948	1948	1948	0
111	20240426	171000	466937785	1948	1948	1948	1948	0
112	20240426	170900	466937785	1948	1948	1948	1948	0
113	20240426	170800	466937785	1948	1948	1948	1948	0
114	20240426	170700	466937785	1948	1948	1948	1948	0
115	20240426	170600	466937785	1948	1948	1948	1948	0
116	20240426	170500	466937785	1948	1948	1948	1948	0
117	20240426	170400	466937785	1948	1948	1948	1948	0
118	20240426	170300	466937785	1948	1948	1948	1948	0
119	20240426	170200	466937785	1948	1948	1948	1948	0
120	20240426	170100	466937785	1948	1948	1948	1948	0
121	20240426	170000	466937785	1948	1948	1948	1948	0
122	20240426	165900	466937785	1948	1948	1948	1948	6754
123	20240426	165800	466937785	1948	1948	1948	1948	0
124	20240426	165700	466937785	1948	1948	1948	1948	0
125	20240426	165600	466937785	1948	1948	1948	1948	0
126	20240426	165500	466937785	1948	1948	1948	1948	0
127	20240426	165400	466937785	1948	1948	1948	1948	0
128	20240426	165300	466937785	1948	1948	1948	1948	0
129	20240426	165200	466937785	1948	1948	1948	1948	0
130	20240426	165100	466937785	1948	1948	1948	1948	0
131	20240426	165000	466937785	1948	1948	1948	1948	0
132	20240426	164900	466937785	1948	1948	1948	1948	0
133	20240426	164800	466937785	1948	1948	1948	1948	0
134	20240426	164700	466937785	1948	1948	1948	1948	0
135	20240426	164600	466937785	1948	1948	1948	1948	0
136	20240426	164500	466937785	1948	1948	1948	1948	0
137	20240426	164400	466937785	1948	1948	1948	1948	0
138	20240426	164300	466937785	1948	1948	1948	1948	0
139	20240426	164200	466937785	1948	1948	1948	1948	0
140	20240426	164100	466937785	1948	1948	1948	1948	0
141	20240426	164000	466937785	1948	1948	1948	1948	0
142	20240426	163900	466937785	1948	1948	1948	1948	0
143	20240426	163800	466937785	1948	1948	1948	1948	0
144	20240426	163700	466937785	1948	1948	1948	1948	0
145	20240426	163600	466937785	1948	1948	1948	1948	0
146	20240426	163500	466937785	1948	1948	1948	1948	0
147	20240426	163400	466937785	1948	1948	1948	1948	0
148	20240426	163300	466937785	1948	1948	1948	1948	0
149	20240426	163200	466937785	1948	1948	1948	1948	0
150	20240426	163100	466937785	1948	1948	1948	1948	0
151	20240426	163000	466937785	1948	1948	1948	1948	0
152	20240426	162900	466937785	1948	1948	1948	1948	6754
153	20240426	162800	466937785	1948	1948	1948	1948	0
154	20240426	162700	466937785	1948	1948	1948	1948	0
155	20240426	162600	466937785	1948	1948	1948	1948	0
156	20240426	162500	466937785	1948	1948	1948	1948	0
157	20240426	162400	466937785	1948	1948	1948	1948	0
158	20240426	162300	466937785	1948	1948	1948	1948	0
159	20240426	162200	466937785	1948	1948	1948	1948	0
160	20240426	162100	466937785	1948	1948	1948	1948	0
161	20240426	162000	466937785	1948	1948	1948	1948	0
162	20240426	161900	466937785	1948	1948	1948	1948	0
163	20240426	161800	466937785	1948	1948	1948	1948	0
164	20240426	161700	466937785	1948	1948	1948	1948	0
165	20240426	161600	466937785	1948	1948	1948	1948	0
166	20240426	161500	466937785	1948	1948	1948	1948	0
167	20240426	161400	466937785	1948	1948	1948	1948	0
168	20240426	161300	466937785	1948	1948	1948	1948	0
169	20240426	161200	466937785	1948	1948	1948	1948	0
170	20240426	161100	466937785	1948	1948	1948	1948	0
171	20240426	161000	466937785	1948	1948	1948	1948	0
172	20240426	160900	466937785	1948	1948	1948	1948	0
173	20240426	160800	466937785	1948	1948	1948	1948	0
174	20240426	160700	466937785	1948	1948	1948	1948	0
175	20240426	160600	466937785	1948	1948	1948	1948	0
176	20240426	160500	466937785	1948	1948	1948	1948	0
177	20240426	160400	466937785	1948	1948	1948	1948	0
178	20240426	160300	466937785	1948	1948	1948	1948	0
179	20240426	160200	466937785	1948	1948	1948	1948	0
180	20240426	160100	466937785	1948	1948	1948	1948	0
181	20240426	160000	466937785	1948	1948	1948	1948	0
182	20240426	155900	466937785	1948	1948	1948	1948	6754
183	20240426	155800	466937785	1948	1948	1948	1948	0
184	20240426	155700	466937785	1948	1948	1948	1948	0
185	20240426	155600	466937785	1948	1948	1948	1948	0
186	20240426	155500	466937785	1948	1948	1948	1948	0
187	20240426	155400	466937785	1948	1948	1948	1948	0
188	20240426	155300	466937785	1948	1948	1948	1948	0
189	20240426	155200	466937785	1948	1948	1948	1948	0
190	20240426	155100	466937785	1948	1948	1948	1948	0
191	20240426	155000	466937785	1948	1948	1948	1948	0
192	20240426	154900	466937785	1948	1948	1948	1948	0
193	20240426	154800	466937785	1948	1948	1948	1948	0
194	20240426	154700	466937785	1948	1948	1948	1948	0
195	20240426	154600	466937785	1948	1948	1948	1948	0
196	20240426	154500	466937785	1948	1948	1948	1948	0
197	20240426	154400	466937785	1948	1948	1948	1948	0
198	20240426	154300	466937785	1948	1948	1948	1948	0
199	20240426	154200	466937785	1948	1948	1948	1948	0
200	20240426	154100	466937785	1948	1948	1948	1948	0
201	20240426	154000	466937785	1948	1948	1948	1948	0
202	20240426	153900	466937785	1948	1948	1948	1948	0
203	20240426	153800	466937785	1948	1948	1948	1948	0
204	20240426	153700	466937785	1948	1948	1948	1948	0
205	20240426	153600	466937785	1948	1948	1948	1948	0
206	20240426	153500	466937785	1948	1948	1948	1948	0
207	20240426	153400	466937785	1948	1948	1948	1948	0
208	20240426	153300	466937785	1948	1948	1948	1948	0
209	20240426	153200	466937785	1948	1948	1948	1948	0
210	20240426	153100	466937785	1948	1948	1948	1948	0
211	20240426	153000	466937785	1948	1948	1948	1948	6754
212	20240426	152900	453780993	1945	1945	1945	1945	0
213	20240426	152800	453780993	1945	1945	1945	1945	0
214	20240426	152700	453780993	1945	1945	1945	1945	0
215	20240426	152600	453780993	1945	1945	1945	1945	0
216	20240426	152500	453780993	1945	1945	1945	1945	0
217	20240426	152400	453780993	1945	1945	1945	1945	0
218	20240426	152300	453780993	1945	1945	1945	1945	0
219	20240426	152200	453780993	1945	1945	1945	1945	0
220	20240426	152100	453780993	1945	1945	1945	1945	0
221	20240426	152000	453780993	1945	1945	1945	1945	0
222	20240426	151900	453780993	1945	1943	1945	1943	2832
223	20240426	151800	448277973	1944	1945	1945	1943	3200
224	20240426	151700	442057197	1946	1946	1946	1946	3013
225	20240426	151600	436193899	1947	1947	1947	1947	0
226	20240426	151500	436193899	1947	1947	1947	1947	0
227	20240426	151400	436193899	1947	1945	1947	1945	363
228	20240426	151300	435487860	1945	1945	1945	1945	0
229	20240426	151200	435487860	1945	1945	1945	1945	1
230	20240426	151100	435485915	1948	1948	1948	1948	0
231	20240426	151000	435485915	1948	1948	1948	1945	69
232	20240426	150900	435351698	1946	1946	1946	1946	5
233	20240426	150800	435341968	1946	1946	1946	1946	0
234	20240426	150700	435341968	1946	1946	1946	1946	606
235	20240426	150600	434162692	1946	1948	1948	1946	2
236	20240426	150500	434158798	1948	1948	1948	1948	1
237	20240426	150400	434156850	1948	1948	1948	1948	0
238	20240426	150300	434156850	1948	1948	1948	1948	0
239	20240426	150200	434156850	1948	1948	1948	1948	0
240	20240426	150100	434156850	1948	1948	1948	1948	0
241	20240426	150000	434156850	1948	1948	1948	1948	1
242	20240426	145900	434154902	1948	1948	1948	1948	201
243	20240426	145800	433763354	1952	1952	1952	1952	0
244	20240426	145700	433763354	1952	1949	1952	1948	104
245	20240426	145600	433560751	1948	1948	1948	1948	2830
246	20240426	145500	428047911	1948	1948	1948	1948	243
247	20240426	145400	427574547	1948	1948	1948	1948	10
248	20240426	145300	427555067	1948	1948	1948	1948	0
249	20240426	145200	427555067	1948	1948	1948	1948	121
250	20240426	145100	427319359	1948	1948	1948	1948	0
251	20240426	145000	427319359	1948	1948	1948	1948	0
252	20240426	144900	427319359	1948	1948	1948	1948	9
253	20240426	144800	427301827	1948	1948	1948	1948	47
254	20240426	144700	427210271	1948	1948	1948	1948	1400
255	20240426	144600	424483071	1948	1948	1948	1948	0
256	20240426	144500	424483071	1948	1948	1948	1948	0
257	20240426	144400	424483071	1948	1948	1948	1948	0
258	20240426	144300	424483071	1948	1948	1948	1948	8
259	20240426	144200	424467487	1948	1948	1948	1945	1007
260	20240426	144100	422508851	1946	1948	1948	1946	1797
261	20240426	144000	419011697	1948	1948	1948	1947	6339
262	20240426	143900	406669598	1948	1948	1948	1948	468
263	20240426	143800	405757934	1949	1949	1949	1949	0
264	20240426	143700	405757934	1949	1949	1949	1949	15
265	20240426	143600	405728699	1949	1950	1950	1949	101
266	20240426	143500	405531849	1948	1948	1948	1948	51
267	20240426	143400	405432501	1949	1950	1950	1949	88
268	20240426	143300	405260902	1951	1951	1951	1951	0
269	20240426	143200	405260902	1951	1951	1951	1951	1
270	20240426	143100	405258951	1951	1951	1951	1951	3
271	20240426	143000	405253098	1952	1952	1952	1952	436
272	20240426	142900	404402026	1952	1952	1952	1952	0
273	20240426	142800	404402026	1952	1952	1952	1952	0
274	20240426	142700	404402026	1952	1952	1952	1952	0
275	20240426	142600	404402026	1952	1952	1952	1952	0
276	20240426	142500	404402026	1952	1952	1952	1952	19
277	20240426	142400	404364938	1952	1952	1952	1952	162
278	20240426	142300	404048714	1952	1952	1952	1952	30
279	20240426	142200	403990154	1952	1952	1952	1952	0
280	20240426	142100	403990154	1952	1952	1952	1952	0
281	20240426	142000	403990154	1952	1952	1952	1952	107
282	20240426	141900	403781290	1952	1952	1952	1952	638
283	20240426	141800	402535914	1951	1951	1951	1951	0
284	20240426	141700	402535914	1951	1951	1951	1951	516
285	20240426	141600	401529198	1952	1952	1952	1952	3
286	20240426	141500	401523342	1952	1952	1952	1952	3
287	20240426	141400	401517486	1952	1952	1952	1952	0
288	20240426	141300	401517486	1952	1952	1952	1952	0
289	20240426	141200	401517486	1952	1952	1952	1952	0
290	20240426	141100	401517486	1952	1952	1952	1952	0
291	20240426	141000	401517486	1952	1952	1952	1952	0
292	20240426	140900	401517486	1952	1950	1952	1947	2319
293	20240426	140800	397002324	1952	1952	1952	1952	0
294	20240426	140700	397002324	1952	1952	1952	1952	0
295	20240426	140600	397002324	1952	1952	1952	1952	0
296	20240426	140500	397002324	1952	1952	1952	1952	0
297	20240426	140400	397002324	1952	1952	1952	1952	0
298	20240426	140300	397002324	1952	1952	1952	1952	1
299	20240426	140200	397000372	1948	1948	1948	1948	0
300	20240426	140100	397000372	1948	1948	1948	1948	0
301	20240426	140000	397000372	1948	1948	1948	1948	100
302	20240426	135900	396805572	1954	1954	1954	1954	10
303	20240426	135800	396786032	1954	1954	1954	1954	3
304	20240426	135700	396780170	1947	1950	1950	1947	3073
305	20240426	135600	390794695	1950	1950	1950	1950	0
306	20240426	135500	390794695	1950	1950	1950	1950	400
307	20240426	135400	390014695	1950	1950	1950	1950	50
308	20240426	135300	389917195	1950	1950	1950	1950	0
309	20240426	135200	389917195	1950	1950	1950	1950	0
310	20240426	135100	389917195	1950	1950	1950	1950	1
311	20240426	135000	389915245	1950	1950	1950	1950	0
312	20240426	134900	389915245	1950	1950	1950	1950	0
313	20240426	134800	389915245	1950	1950	1950	1950	0
314	20240426	134700	389915245	1950	1950	1950	1950	548
315	20240426	134600	388846645	1954	1954	1954	1954	10
316	20240426	134500	388827105	1954	1954	1954	1954	0
317	20240426	134400	388827105	1954	1954	1954	1954	0
318	20240426	134300	388827105	1954	1954	1954	1954	0
319	20240426	134200	388827105	1954	1954	1954	1954	0
320	20240426	134100	388827105	1954	1954	1954	1954	0
321	20240426	134000	388827105	1954	1954	1954	1954	0
322	20240426	133900	388827105	1954	1954	1954	1954	0
323	20240426	133800	388827105	1954	1954	1954	1954	0
324	20240426	133700	388827105	1954	1954	1954	1954	0
325	20240426	133600	388827105	1954	1954	1954	1954	83
326	20240426	133500	388664923	1954	1954	1954	1954	0
327	20240426	133400	388664923	1954	1954	1954	1954	10
328	20240426	133300	388645383	1954	1954	1954	1954	0
329	20240426	133200	388645383	1954	1954	1954	1954	84
330	20240426	133100	388481247	1954	1954	1954	1954	20
331	20240426	133000	388442167	1955	1955	1955	1955	0
332	20240426	132900	388442167	1955	1955	1955	1955	0
333	20240426	132800	388442167	1955	1955	1955	1955	1
334	20240426	132700	388440212	1954	1954	1954	1954	0
335	20240426	132600	388440212	1954	1954	1954	1954	0
336	20240426	132500	388440212	1954	1954	1954	1954	0
337	20240426	132400	388440212	1954	1954	1954	1954	28
338	20240426	132300	388385500	1954	1954	1954	1954	0
339	20240426	132200	388385500	1954	1954	1954	1954	1
340	20240426	132100	388383546	1950	1950	1950	1950	0
341	20240426	132000	388383546	1950	1950	1950	1950	50
342	20240426	131900	388286046	1950	1950	1950	1950	0
343	20240426	131800	388286046	1950	1950	1950	1950	0
344	20240426	131700	388286046	1950	1950	1950	1950	159
345	20240426	131600	387975996	1950	1956	1956	1950	64
346	20240426	131500	387851184	1956	1956	1956	1956	0
347	20240426	131400	387851184	1956	1956	1956	1956	1
348	20240426	131300	387849228	1956	1956	1956	1956	0
349	20240426	131200	387849228	1956	1956	1956	1956	32
350	20240426	131100	387786636	1956	1956	1956	1956	0
351	20240426	131000	387786636	1956	1956	1956	1956	0
352	20240426	130900	387786636	1956	1956	1956	1956	0
353	20240426	130800	387786636	1956	1956	1956	1956	0
354	20240426	130700	387786636	1956	1956	1956	1956	0
355	20240426	130600	387786636	1956	1956	1956	1950	3
356	20240426	130500	387780774	1958	1958	1958	1958	0
357	20240426	130400	387780774	1958	1958	1958	1958	0
358	20240426	130300	387780774	1958	1958	1958	1958	30
359	20240426	130200	387722034	1957	1950	1957	1948	388
360	20240426	130100	386966188	1957	1957	1957	1957	0
361	20240426	130000	386966188	1957	1957	1958	1948	229
362	20240426	125900	386519788	1958	1957	1958	1957	163
363	20240426	125800	386200712	1957	1948	1957	1948	165
364	20240426	125700	385879283	1957	1957	1957	1957	5
365	20240426	125600	385869498	1949	1956	1956	1949	225
366	20240426	125500	385429573	1956	1948	1956	1948	301
367	20240426	125400	384843217	1948	1948	1948	1948	200
368	20240426	125300	384453617	1957	1948	1957	1948	635
369	20240426	125200	383216628	1957	1957	1957	1957	1
370	20240426	125100	383214671	1948	1948	1948	1948	200
371	20240426	125000	382825071	1957	1957	1957	1957	0
372	20240426	124900	382825071	1957	1956	1957	1956	106
373	20240426	124800	382617721	1948	1956	1956	1948	202
374	20240426	124700	382224217	1947	1947	1947	1947	0
375	20240426	124600	382224217	1947	1947	1947	1947	0
376	20240426	124500	382224217	1947	1947	1947	1947	0
377	20240426	124400	382224217	1947	1947	1947	1947	0
378	20240426	124300	382224217	1947	1947	1947	1947	201
379	20240426	124200	381832870	1958	1958	1958	1958	0
380	20240426	124100	381832870	1958	1950	1958	1948	7
381	20240426	124000	381819211	1958	1947	1958	1947	47
382	20240426	123900	381727691	1947	1947	1947	1947	0
383	20240426	123800	381727691	1947	1947	1947	1947	1
384	20240426	123700	381725744	1958	1958	1958	1958	0
385	20240426	123600	381725744	1958	1958	1958	1958	0
386	20240426	123500	381725744	1958	1958	1958	1958	0
387	20240426	123400	381725744	1958	1958	1958	1958	0
388	20240426	123300	381725744	1958	1947	1958	1947	92
389	20240426	123200	381546609	1958	1958	1958	1958	0
390	20240426	123100	381546609	1958	1958	1958	1958	0
391	20240426	123000	381546609	1958	1947	1958	1947	31
392	20240426	122900	381486241	1958	1958	1958	1958	0
393	20240426	122800	381486241	1958	1958	1958	1958	0
394	20240426	122700	381486241	1958	1958	1958	1958	2
395	20240426	122600	381482325	1958	1958	1958	1958	0
396	20240426	122500	381482325	1958	1958	1958	1958	30
397	20240426	122400	381423585	1958	1946	1958	1946	31
398	20240426	122300	381363247	1958	1947	1958	1946	60
399	20240426	122200	381246117	1958	1958	1958	1958	0
400	20240426	122100	381246117	1958	1958	1958	1958	1
401	20240426	122000	381244159	1958	1958	1958	1958	30
402	20240426	121900	381185419	1946	1946	1946	1946	31
403	20240426	121800	381125093	1958	1946	1958	1946	62
404	20240426	121700	381004069	1958	1958	1958	1958	0
405	20240426	121600	381004069	1958	1958	1958	1946	41
406	20240426	121500	380923889	1946	1946	1946	1946	0
407	20240426	121400	380923889	1946	1946	1946	1946	0
408	20240426	121300	380923889	1946	1946	1946	1946	31
409	20240426	121200	380863563	1960	1960	1960	1960	0
410	20240426	121100	380863563	1960	1960	1960	1960	31
411	20240426	121000	380802803	1944	1944	1944	1944	31
412	20240426	120900	380742539	1961	1950	1961	1950	3057
413	20240426	120800	374749519	1958	1954	1958	1944	10009
414	20240426	120700	355277048	1963	1963	1963	1950	68
415	20240426	120600	355143955	1963	1963	1963	1963	8
416	20240426	120500	355128251	1963	1963	1963	1950	5001
417	20240426	120400	345375293	1952	1961	1961	1952	305
418	20240426	120300	344778233	1963	1963	1963	1963	31
419	20240426	120200	344717380	1952	1952	1952	1952	0
420	20240426	120100	344717380	1952	1963	1963	1952	47
421	20240426	120000	344625460	1963	1963	1963	1963	0
422	20240426	115900	344625460	1963	1963	1963	1963	236
423	20240426	115800	344162192	1952	1952	1952	1952	31
424	20240426	115700	344101680	1963	1963	1963	1963	0
425	20240426	115600	344101680	1963	1963	1963	1963	32
426	20240426	115500	344038864	1951	1951	1951	1951	31
427	20240426	115400	343978383	1963	1963	1963	1963	27
428	20240426	115300	343925382	1963	1962	1963	1962	32
429	20240426	115200	343862580	1951	1951	1951	1951	31
430	20240426	115100	343802099	1965	1965	1965	1965	0
431	20240426	115000	343802099	1965	1965	1965	1965	0
432	20240426	114900	343802099	1965	1951	1965	1951	63
433	20240426	114800	343678752	1966	1966	1966	1966	34
434	20240426	114700	343611908	1951	1959	1966	1951	8587
435	20240426	114600	326770687	1960	1960	1960	1960	1
436	20240426	114500	326768727	1953	1960	1960	1953	36
437	20240426	114400	326698195	1960	1960	1960	1960	1
438	20240426	114300	326696235	1952	1952	1952	1952	32
439	20240426	114200	326633771	1961	1961	1961	1961	32
440	20240426	114100	326571019	1952	1952	1952	1952	32
441	20240426	114000	326508555	1961	1961	1961	1961	0
442	20240426	113900	326508555	1961	1961	1961	1961	0
443	20240426	113800	326508555	1961	1961	1961	1961	0
444	20240426	113700	326508555	1961	1961	1961	1961	0
445	20240426	113600	326508555	1961	1961	1961	1961	0
446	20240426	113500	326508555	1961	1961	1961	1957	133
447	20240426	113400	326248142	1961	1961	1961	1952	66
448	20240426	113300	326119004	1952	1952	1952	1952	0
449	20240426	113200	326119004	1952	1953	1953	1952	32
450	20240426	113100	326056530	1961	1952	1961	1952	183
451	20240426	113000	325699305	1961	1961	1961	1961	0
452	20240426	112900	325699305	1961	1961	1961	1961	0
453	20240426	112800	325699305	1961	1953	1961	1953	516
454	20240426	112700	324690885	1961	1961	1961	1961	0
455	20240426	112600	324690885	1961	1961	1961	1961	0
456	20240426	112500	324690885	1961	1961	1961	1961	32
457	20240426	112400	324628133	1953	1953	1953	1953	32
458	20240426	112300	324565637	1961	1961	1961	1961	0
459	20240426	112200	324565637	1961	1961	1961	1961	32
460	20240426	112100	324502885	1963	1963	1963	1963	0
461	20240426	112000	324502885	1963	1963	1963	1963	0
462	20240426	111900	324502885	1963	1963	1963	1963	0
463	20240426	111800	324502885	1963	1963	1963	1963	0
464	20240426	111700	324502885	1963	1953	1963	1953	35
465	20240426	111600	324434520	1964	1964	1964	1964	0
466	20240426	111500	324434520	1964	1964	1964	1964	2033
467	20240426	111400	320441708	1964	1964	1964	1964	0
468	20240426	111300	320441708	1964	1964	1964	1964	1
469	20240426	111200	320439744	1952	1952	1952	1952	33
470	20240426	111100	320375328	1964	1964	1964	1964	0
471	20240426	111000	320375328	1964	1952	1964	1952	521
472	20240426	110900	319357674	1952	1952	1952	1952	0
473	20240426	110800	319357674	1952	1951	1952	1951	33
474	20240426	110700	319293268	1945	1945	1945	1945	0
475	20240426	110600	319293268	1945	1949	1950	1945	1333
476	20240426	110500	316694086	1950	1950	1950	1950	0
477	20240426	110400	316694086	1950	1944	1950	1944	2395
478	20240426	110300	312025900	1944	1942	1944	1941	1443
479	20240426	110200	309225006	1943	1943	1943	1943	1
480	20240426	110100	309223063	1943	1943	1943	1943	1
481	20240426	110000	309221120	1944	1944	1944	1942	41
482	20240426	105900	309141424	1943	1944	1944	1941	36
483	20240426	105800	309071540	1943	1943	1943	1943	206
484	20240426	105700	308671282	1944	1944	1944	1944	779
485	20240426	105600	307156906	1944	1944	1944	1944	33
486	20240426	105500	307092754	1950	1950	1950	1950	34
487	20240426	105400	307026454	1944	1944	1944	1944	33
488	20240426	105300	306962302	1950	1950	1950	1950	33
489	20240426	105200	306897952	1950	1944	1950	1944	35
490	20240426	105100	306829906	1950	1950	1950	1950	0
491	20240426	105000	306829906	1950	1950	1950	1950	1
492	20240426	104900	306827956	1943	1944	1944	1943	74
493	20240426	104800	306684164	1950	1950	1950	1950	7
494	20240426	104700	306670514	1950	1950	1950	1950	51
495	20240426	104600	306571064	1950	1950	1950	1950	3000
496	20240426	104500	300721064	1941	1942	1942	1941	200
497	20240426	104400	300332803	1952	1952	1952	1952	0
498	20240426	104300	300332803	1952	1952	1952	1952	0
499	20240426	104200	300332803	1952	1944	1952	1944	1032
500	20240426	104100	298326579	1948	1948	1948	1948	0
501	20240426	104000	298326579	1948	1948	1948	1948	0
502	20240426	103900	298326579	1948	1941	1948	1941	1102
503	20240426	103800	296187083	1948	1945	1948	1942	770
504	20240426	103700	294691149	1946	1946	1946	1946	40
505	20240426	103600	294613309	1951	1951	1951	1951	0
506	20240426	103500	294613309	1951	1950	1951	1945	12307
507	20240426	103400	270673400	1952	1952	1952	1952	0
508	20240426	103300	270673400	1952	1950	1952	1949	6
509	20240426	103200	270661701	1952	1952	1952	1952	0
510	20240426	103100	270661701	1952	1952	1952	1952	127
511	20240426	103000	270413797	1952	1952	1952	1952	6
512	20240426	102900	270402085	1952	1946	1952	1946	51
513	20240426	102800	270302833	1954	1954	1954	1954	0
514	20240426	102700	270302833	1954	1954	1954	1954	0
515	20240426	102600	270302833	1954	1954	1954	1954	1
516	20240426	102500	270300879	1945	1953	1955	1945	14991
517	20240426	102400	241083246	1955	1955	1955	1955	10
518	20240426	102300	241063696	1951	1952	1952	1951	1572
519	20240426	102200	237996673	1952	1955	1955	1952	2813
520	20240426	102100	232502015	1965	1955	1965	1955	801
521	20240426	102000	230936050	1955	1955	1955	1955	64
522	20240426	101900	230810930	1965	1960	1965	1960	12
523	20240426	101800	230787405	1965	1965	1965	1965	0
524	20240426	101700	230787405	1965	1964	1965	1964	2
525	20240426	101600	230783476	1956	1956	1956	1956	0
526	20240426	101500	230783476	1956	1956	1956	1956	0
527	20240426	101400	230783476	1956	1959	1959	1956	929
528	20240426	101300	228965857	1964	1964	1964	1964	0
529	20240426	101200	228965857	1964	1964	1964	1964	3
530	20240426	101100	228959965	1964	1964	1964	1964	0
531	20240426	101000	228959965	1964	1964	1964	1964	0
532	20240426	100900	228959965	1964	1964	1964	1964	0
533	20240426	100800	228959965	1964	1964	1964	1964	1
534	20240426	100700	228958001	1960	1964	1964	1960	1019
535	20240426	100600	226956689	1965	1963	1965	1963	1000
536	20240426	100500	224991774	1964	1964	1964	1964	0
537	20240426	100400	224991774	1964	1964	1964	1964	12
538	20240426	100300	224968206	1964	1963	1964	1963	102
539	20240426	100200	224767978	1963	1963	1963	1963	103
540	20240426	100100	224565789	1957	1957	1957	1957	52
541	20240426	100000	224464025	1957	1963	1963	1957	668
542	20240426	095900	223156258	1965	1965	1965	1965	0
543	20240426	095800	223156258	1965	1965	1965	1965	0
544	20240426	095700	223156258	1965	1965	1965	1965	1
545	20240426	095600	223154293	1965	1965	1965	1965	0
546	20240426	095500	223154293	1965	1958	1965	1958	2
547	20240426	095400	223150370	1965	1957	1965	1957	16
548	20240426	095300	223119030	1965	1965	1965	1965	0
549	20240426	095200	223119030	1965	1965	1965	1965	0
550	20240426	095100	223119030	1965	1965	1965	1965	0
551	20240426	095000	223119030	1965	1965	1965	1965	0
552	20240426	094900	223119030	1965	1965	1965	1965	9
553	20240426	094800	223101345	1954	1965	1965	1954	4451
554	20240426	094700	214394213	1965	1960	1965	1960	3
555	20240426	094600	214388328	1966	1966	1966	1966	0
556	20240426	094500	214388328	1966	1966	1966	1966	2
557	20240426	094400	214384396	1966	1964	1966	1964	501
558	20240426	094300	213399533	1967	1966	1967	1966	11
559	20240426	094200	213377906	1958	1958	1958	1958	0
560	20240426	094100	213377906	1958	1958	1958	1958	1
561	20240426	094000	213375948	1967	1962	1967	1962	1112
562	20240426	093900	211193274	1962	1956	1962	1956	9
563	20240426	093800	211175658	1956	1964	1964	1955	9548
564	20240426	093700	192453896	1967	1968	1968	1962	856
565	20240426	093600	190771779	1967	1964	1967	1964	321
566	20240426	093500	190140375	1964	1968	1968	1964	2640
567	20240426	093400	184953940	1968	1968	1968	1968	2
568	20240426	093300	184950004	1968	1968	1968	1965	96
569	20240426	093200	184761346	1966	1968	1968	1966	498
570	20240426	093100	183781626	1969	1969	1969	1969	2
571	20240426	093000	183777688	1978	1978	1978	1978	1
572	20240426	092900	183775710	1969	1979	1979	1969	73
573	20240426	092800	183631894	1979	1979	1979	1970	26
574	20240426	092700	183580647	1979	1977	1979	1977	218
575	20240426	092600	183149480	1977	1977	1977	1977	1500
576	20240426	092500	180183980	1977	1975	1977	1967	3921
577	20240426	092400	172446549	1970	1970	1975	1969	327
578	20240426	092300	171802358	1975	1975	1975	1975	200
579	20240426	092200	171407358	1975	1975	1975	1975	0
580	20240426	092100	171407358	1975	1974	1975	1974	300
581	20240426	092000	170814878	1975	1975	1975	1968	106
582	20240426	091900	170605535	1975	1977	1977	1975	500
583	20240426	091800	169617635	1977	1971	1977	1965	1500
584	20240426	091700	166662624	1965	1971	1971	1964	483
585	20240426	091600	165713782	1965	1970	1970	1965	1067
586	20240426	091500	163616496	1973	1973	1973	1972	120
587	20240426	091400	163379756	1974	1969	1974	1969	1525
588	20240426	091300	160377026	1976	1977	1977	1966	229
589	20240426	091200	159926785	1966	1969	1978	1966	1157
590	20240426	091100	157642271	1969	1960	1969	1960	450
591	20240426	091000	156760062	1960	1961	1981	1960	2170
592	20240426	090900	152504106	1984	1984	1984	1960	5197
593	20240426	090800	142266347	1988	1985	1988	1984	143
594	20240426	090700	141982365	1985	1990	2005	1985	2377
595	20240426	090600	137255997	1990	1991	2005	1990	2343
596	20240426	090500	132591558	2015	2015	2025	1989	5613
597	20240426	090400	121346433	2020	2030	2030	2015	3236
598	20240426	090300	114800703	2030	2030	2030	2025	3059
599	20240426	090200	108593468	2030	2070	2070	2015	11851
600	20240426	090100	84537318	2070	1985	2080	1985	36293
601	20240426	090000	10181728	1985	2025	2025	1980	4890