KissMeData/347700/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	211700	108798810	1940	1940	1940	1940	1030
3	20240423	211600	108798810	1940	1940	1940	1940	0
4	20240423	211500	108798810	1940	1940	1940	1940	0
5	20240423	211400	108798810	1940	1940	1940	1940	0
6	20240423	211300	108798810	1940	1940	1940	1940	0
7	20240423	211200	108798810	1940	1940	1940	1940	0
8	20240423	211100	108798810	1940	1940	1940	1940	0
9	20240423	211000	108798810	1940	1940	1940	1940	0
10	20240423	210900	108798810	1940	1940	1940	1940	0
11	20240423	210800	108798810	1940	1940	1940	1940	0
12	20240423	210700	108798810	1940	1940	1940	1940	0
13	20240423	210600	108798810	1940	1940	1940	1940	0
14	20240423	210500	108798810	1940	1940	1940	1940	0
15	20240423	210400	108798810	1940	1940	1940	1940	0
16	20240423	210300	108798810	1940	1940	1940	1940	0
17	20240423	210200	108798810	1940	1940	1940	1940	0
18	20240423	210100	108798810	1940	1940	1940	1940	0
19	20240423	210000	108798810	1940	1940	1940	1940	0
20	20240423	205900	108798810	1940	1940	1940	1940	0
21	20240423	205800	108798810	1940	1940	1940	1940	0
22	20240423	205700	108798810	1940	1940	1940	1940	0
23	20240423	205600	108798810	1940	1940	1940	1940	0
24	20240423	205500	108798810	1940	1940	1940	1940	0
25	20240423	205400	108798810	1940	1940	1940	1940	0
26	20240423	205300	108798810	1940	1940	1940	1940	0
27	20240423	205200	108798810	1940	1940	1940	1940	0
28	20240423	205100	108798810	1940	1940	1940	1940	0
29	20240423	205000	108798810	1940	1940	1940	1940	0
30	20240423	204900	108798810	1940	1940	1940	1940	0
31	20240423	204800	108798810	1940	1940	1940	1940	0
32	20240423	204700	108798810	1940	1940	1940	1940	1030
33	20240423	204600	108798810	1940	1940	1940	1940	0
34	20240423	204500	108798810	1940	1940	1940	1940	0
35	20240423	204400	108798810	1940	1940	1940	1940	0
36	20240423	204300	108798810	1940	1940	1940	1940	0
37	20240423	204200	108798810	1940	1940	1940	1940	0
38	20240423	204100	108798810	1940	1940	1940	1940	0
39	20240423	204000	108798810	1940	1940	1940	1940	0
40	20240423	203900	108798810	1940	1940	1940	1940	0
41	20240423	203800	108798810	1940	1940	1940	1940	0
42	20240423	203700	108798810	1940	1940	1940	1940	0
43	20240423	203600	108798810	1940	1940	1940	1940	0
44	20240423	203500	108798810	1940	1940	1940	1940	0
45	20240423	203400	108798810	1940	1940	1940	1940	0
46	20240423	203300	108798810	1940	1940	1940	1940	0
47	20240423	203200	108798810	1940	1940	1940	1940	0
48	20240423	203100	108798810	1940	1940	1940	1940	0
49	20240423	203000	108798810	1940	1940	1940	1940	0
50	20240423	202900	108798810	1940	1940	1940	1940	0
51	20240423	202800	108798810	1940	1940	1940	1940	0
52	20240423	202700	108798810	1940	1940	1940	1940	0
53	20240423	202600	108798810	1940	1940	1940	1940	0
54	20240423	202500	108798810	1940	1940	1940	1940	0
55	20240423	202400	108798810	1940	1940	1940	1940	0
56	20240423	202300	108798810	1940	1940	1940	1940	0
57	20240423	202200	108798810	1940	1940	1940	1940	0
58	20240423	202100	108798810	1940	1940	1940	1940	0
59	20240423	202000	108798810	1940	1940	1940	1940	0
60	20240423	201900	108798810	1940	1940	1940	1940	0
61	20240423	201800	108798810	1940	1940	1940	1940	0
62	20240423	201700	108798810	1940	1940	1940	1940	1030
63	20240423	201600	108798810	1940	1940	1940	1940	0
64	20240423	201500	108798810	1940	1940	1940	1940	0
65	20240423	201400	108798810	1940	1940	1940	1940	0
66	20240423	201300	108798810	1940	1940	1940	1940	0
67	20240423	201200	108798810	1940	1940	1940	1940	0
68	20240423	201100	108798810	1940	1940	1940	1940	0
69	20240423	201000	108798810	1940	1940	1940	1940	0
70	20240423	200900	108798810	1940	1940	1940	1940	0
71	20240423	200800	108798810	1940	1940	1940	1940	0
72	20240423	200700	108798810	1940	1940	1940	1940	0
73	20240423	200600	108798810	1940	1940	1940	1940	0
74	20240423	200500	108798810	1940	1940	1940	1940	0
75	20240423	200400	108798810	1940	1940	1940	1940	0
76	20240423	200300	108798810	1940	1940	1940	1940	0
77	20240423	200200	108798810	1940	1940	1940	1940	0
78	20240423	200100	108798810	1940	1940	1940	1940	0
79	20240423	200000	108798810	1940	1940	1940	1940	0
80	20240423	195900	108798810	1940	1940	1940	1940	0
81	20240423	195800	108798810	1940	1940	1940	1940	0
82	20240423	195700	108798810	1940	1940	1940	1940	0
83	20240423	195600	108798810	1940	1940	1940	1940	0
84	20240423	195500	108798810	1940	1940	1940	1940	0
85	20240423	195400	108798810	1940	1940	1940	1940	0
86	20240423	195300	108798810	1940	1940	1940	1940	0
87	20240423	195200	108798810	1940	1940	1940	1940	0
88	20240423	195100	108798810	1940	1940	1940	1940	0
89	20240423	195000	108798810	1940	1940	1940	1940	0
90	20240423	194900	108798810	1940	1940	1940	1940	0
91	20240423	194800	108798810	1940	1940	1940	1940	0
92	20240423	194700	108798810	1940	1940	1940	1940	1030
93	20240423	194600	108798810	1940	1940	1940	1940	0
94	20240423	194500	108798810	1940	1940	1940	1940	0
95	20240423	194400	108798810	1940	1940	1940	1940	0
96	20240423	194300	108798810	1940	1940	1940	1940	0
97	20240423	194200	108798810	1940	1940	1940	1940	0
98	20240423	194100	108798810	1940	1940	1940	1940	0
99	20240423	194000	108798810	1940	1940	1940	1940	0
100	20240423	193900	108798810	1940	1940	1940	1940	0
101	20240423	193800	108798810	1940	1940	1940	1940	0
102	20240423	193700	108798810	1940	1940	1940	1940	0
103	20240423	193600	108798810	1940	1940	1940	1940	0
104	20240423	193500	108798810	1940	1940	1940	1940	0
105	20240423	193400	108798810	1940	1940	1940	1940	0
106	20240423	193300	108798810	1940	1940	1940	1940	0
107	20240423	193200	108798810	1940	1940	1940	1940	0
108	20240423	193100	108798810	1940	1940	1940	1940	0
109	20240423	193000	108798810	1940	1940	1940	1940	0
110	20240423	192900	108798810	1940	1940	1940	1940	0
111	20240423	192800	108798810	1940	1940	1940	1940	0
112	20240423	192700	108798810	1940	1940	1940	1940	0
113	20240423	192600	108798810	1940	1940	1940	1940	0
114	20240423	192500	108798810	1940	1940	1940	1940	0
115	20240423	192400	108798810	1940	1940	1940	1940	0
116	20240423	192300	108798810	1940	1940	1940	1940	0
117	20240423	192200	108798810	1940	1940	1940	1940	0
118	20240423	192100	108798810	1940	1940	1940	1940	0
119	20240423	192000	108798810	1940	1940	1940	1940	0
120	20240423	191900	108798810	1940	1940	1940	1940	0
121	20240423	191800	108798810	1940	1940	1940	1940	0
122	20240423	191700	108798810	1940	1940	1940	1940	1030
123	20240423	191600	108798810	1940	1940	1940	1940	0
124	20240423	191500	108798810	1940	1940	1940	1940	0
125	20240423	191400	108798810	1940	1940	1940	1940	0
126	20240423	191300	108798810	1940	1940	1940	1940	0
127	20240423	191200	108798810	1940	1940	1940	1940	0
128	20240423	191100	108798810	1940	1940	1940	1940	0
129	20240423	191000	108798810	1940	1940	1940	1940	0
130	20240423	190900	108798810	1940	1940	1940	1940	0
131	20240423	190800	108798810	1940	1940	1940	1940	0
132	20240423	190700	108798810	1940	1940	1940	1940	0
133	20240423	190600	108798810	1940	1940	1940	1940	0
134	20240423	190500	108798810	1940	1940	1940	1940	0
135	20240423	190400	108798810	1940	1940	1940	1940	0
136	20240423	190300	108798810	1940	1940	1940	1940	0
137	20240423	190200	108798810	1940	1940	1940	1940	0
138	20240423	190100	108798810	1940	1940	1940	1940	0
139	20240423	190000	108798810	1940	1940	1940	1940	0
140	20240423	185900	108798810	1940	1940	1940	1940	0
141	20240423	185800	108798810	1940	1940	1940	1940	0
142	20240423	185700	108798810	1940	1940	1940	1940	0
143	20240423	185600	108798810	1940	1940	1940	1940	0
144	20240423	185500	108798810	1940	1940	1940	1940	0
145	20240423	185400	108798810	1940	1940	1940	1940	0
146	20240423	185300	108798810	1940	1940	1940	1940	0
147	20240423	185200	108798810	1940	1940	1940	1940	0
148	20240423	185100	108798810	1940	1940	1940	1940	0
149	20240423	185000	108798810	1940	1940	1940	1940	0
150	20240423	184900	108798810	1940	1940	1940	1940	0
151	20240423	184800	108798810	1940	1940	1940	1940	0
152	20240423	184700	108798810	1940	1940	1940	1940	1030
153	20240423	184600	108798810	1940	1940	1940	1940	0
154	20240423	184500	108798810	1940	1940	1940	1940	0
155	20240423	184400	108798810	1940	1940	1940	1940	0
156	20240423	184300	108798810	1940	1940	1940	1940	0
157	20240423	184200	108798810	1940	1940	1940	1940	0
158	20240423	184100	108798810	1940	1940	1940	1940	0
159	20240423	184000	108798810	1940	1940	1940	1940	0
160	20240423	183900	108798810	1940	1940	1940	1940	0
161	20240423	183800	108798810	1940	1940	1940	1940	0
162	20240423	183700	108798810	1940	1940	1940	1940	0
163	20240423	183600	108798810	1940	1940	1940	1940	0
164	20240423	183500	108798810	1940	1940	1940	1940	0
165	20240423	183400	108798810	1940	1940	1940	1940	0
166	20240423	183300	108798810	1940	1940	1940	1940	0
167	20240423	183200	108798810	1940	1940	1940	1940	0
168	20240423	183100	108798810	1940	1940	1940	1940	0
169	20240423	183000	108798810	1940	1940	1940	1940	0
170	20240423	182900	108798810	1940	1940	1940	1940	0
171	20240423	182800	108798810	1940	1940	1940	1940	0
172	20240423	182700	108798810	1940	1940	1940	1940	0
173	20240423	182600	108798810	1940	1940	1940	1940	0
174	20240423	182500	108798810	1940	1940	1940	1940	0
175	20240423	182400	108798810	1940	1940	1940	1940	0
176	20240423	182300	108798810	1940	1940	1940	1940	0
177	20240423	182200	108798810	1940	1940	1940	1940	0
178	20240423	182100	108798810	1940	1940	1940	1940	0
179	20240423	182000	108798810	1940	1940	1940	1940	0
180	20240423	181900	108798810	1940	1940	1940	1940	0
181	20240423	181800	108798810	1940	1940	1940	1940	0
182	20240423	181700	108798810	1940	1940	1940	1940	1030
183	20240423	181600	108798810	1940	1940	1940	1940	0
184	20240423	181500	108798810	1940	1940	1940	1940	0
185	20240423	181400	108798810	1940	1940	1940	1940	0
186	20240423	181300	108798810	1940	1940	1940	1940	0
187	20240423	181200	108798810	1940	1940	1940	1940	0
188	20240423	181100	108798810	1940	1940	1940	1940	0
189	20240423	181000	108798810	1940	1940	1940	1940	0
190	20240423	180900	108798810	1940	1940	1940	1940	0
191	20240423	180800	108798810	1940	1940	1940	1940	0
192	20240423	180700	108798810	1940	1940	1940	1940	0
193	20240423	180600	108798810	1940	1940	1940	1940	0
194	20240423	180500	108798810	1940	1940	1940	1940	0
195	20240423	180400	108798810	1940	1940	1940	1940	0
196	20240423	180300	108798810	1940	1940	1940	1940	0
197	20240423	180200	108798810	1940	1940	1940	1940	0
198	20240423	180100	108798810	1940	1940	1940	1940	0
199	20240423	180000	108798810	1940	1940	1940	1940	0
200	20240423	175900	108798810	1940	1940	1940	1940	0
201	20240423	175800	108798810	1940	1940	1940	1940	0
202	20240423	175700	108798810	1940	1940	1940	1940	0
203	20240423	175600	108798810	1940	1940	1940	1940	0
204	20240423	175500	108798810	1940	1940	1940	1940	0
205	20240423	175400	108798810	1940	1940	1940	1940	0
206	20240423	175300	108798810	1940	1940	1940	1940	0
207	20240423	175200	108798810	1940	1940	1940	1940	0
208	20240423	175100	108798810	1940	1940	1940	1940	0
209	20240423	175000	108798810	1940	1940	1940	1940	0
210	20240423	174900	108798810	1940	1940	1940	1940	0
211	20240423	174800	108798810	1940	1940	1940	1940	0
212	20240423	174700	108798810	1940	1940	1940	1940	1030
213	20240423	174600	108798810	1940	1940	1940	1940	0
214	20240423	174500	108798810	1940	1940	1940	1940	0
215	20240423	174400	108798810	1940	1940	1940	1940	0
216	20240423	174300	108798810	1940	1940	1940	1940	0
217	20240423	174200	108798810	1940	1940	1940	1940	0
218	20240423	174100	108798810	1940	1940	1940	1940	0
219	20240423	174000	108798810	1940	1940	1940	1940	0
220	20240423	173900	108798810	1940	1940	1940	1940	0
221	20240423	173800	108798810	1940	1940	1940	1940	0
222	20240423	173700	108798810	1940	1940	1940	1940	0
223	20240423	173600	108798810	1940	1940	1940	1940	0
224	20240423	173500	108798810	1940	1940	1940	1940	0
225	20240423	173400	108798810	1940	1940	1940	1940	0
226	20240423	173300	108798810	1940	1940	1940	1940	0
227	20240423	173200	108798810	1940	1940	1940	1940	0
228	20240423	173100	108798810	1940	1940	1940	1940	0
229	20240423	173000	108798810	1940	1940	1940	1940	0
230	20240423	172900	108798810	1940	1940	1940	1940	0
231	20240423	172800	108798810	1940	1940	1940	1940	0
232	20240423	172700	108798810	1940	1940	1940	1940	0
233	20240423	172600	108798810	1940	1940	1940	1940	0
234	20240423	172500	108798810	1940	1940	1940	1940	0
235	20240423	172400	108798810	1940	1940	1940	1940	0
236	20240423	172300	108798810	1940	1940	1940	1940	0
237	20240423	172200	108798810	1940	1940	1940	1940	0
238	20240423	172100	108798810	1940	1940	1940	1940	0
239	20240423	172000	108798810	1940	1940	1940	1940	0
240	20240423	171900	108798810	1940	1940	1940	1940	0
241	20240423	171800	108798810	1940	1940	1940	1940	0
242	20240423	171700	108798810	1940	1940	1940	1940	1030
243	20240423	171600	108798810	1940	1940	1940	1940	0
244	20240423	171500	108798810	1940	1940	1940	1940	0
245	20240423	171400	108798810	1940	1940	1940	1940	0
246	20240423	171300	108798810	1940	1940	1940	1940	0
247	20240423	171200	108798810	1940	1940	1940	1940	0
248	20240423	171100	108798810	1940	1940	1940	1940	0
249	20240423	171000	108798810	1940	1940	1940	1940	0
250	20240423	170900	108798810	1940	1940	1940	1940	0
251	20240423	170800	108798810	1940	1940	1940	1940	0
252	20240423	170700	108798810	1940	1940	1940	1940	0
253	20240423	170600	108798810	1940	1940	1940	1940	0
254	20240423	170500	108798810	1940	1940	1940	1940	0
255	20240423	170400	108798810	1940	1940	1940	1940	0
256	20240423	170300	108798810	1940	1940	1940	1940	0
257	20240423	170200	108798810	1940	1940	1940	1940	0
258	20240423	170100	108798810	1940	1940	1940	1940	0
259	20240423	170000	108798810	1940	1940	1940	1940	0
260	20240423	165900	108798810	1940	1940	1940	1940	0
261	20240423	165800	108798810	1940	1940	1940	1940	0
262	20240423	165700	108798810	1940	1940	1940	1940	0
263	20240423	165600	108798810	1940	1940	1940	1940	0
264	20240423	165500	108798810	1940	1940	1940	1940	0
265	20240423	165400	108798810	1940	1940	1940	1940	0
266	20240423	165300	108798810	1940	1940	1940	1940	0
267	20240423	165200	108798810	1940	1940	1940	1940	0
268	20240423	165100	108798810	1940	1940	1940	1940	0
269	20240423	165000	108798810	1940	1940	1940	1940	0
270	20240423	164900	108798810	1940	1940	1940	1940	0
271	20240423	164800	108798810	1940	1940	1940	1940	0
272	20240423	164700	108798810	1940	1940	1940	1940	1030
273	20240423	164600	108798810	1940	1940	1940	1940	0
274	20240423	164500	108798810	1940	1940	1940	1940	0
275	20240423	164400	108798810	1940	1940	1940	1940	0
276	20240423	164300	108798810	1940	1940	1940	1940	0
277	20240423	164200	108798810	1940	1940	1940	1940	0
278	20240423	164100	108798810	1940	1940	1940	1940	0
279	20240423	164000	108798810	1940	1940	1940	1940	0
280	20240423	163900	108798810	1940	1940	1940	1940	0
281	20240423	163800	108798810	1940	1940	1940	1940	0
282	20240423	163700	108798810	1940	1940	1940	1940	0
283	20240423	163600	108798810	1940	1940	1940	1940	0
284	20240423	163500	108798810	1940	1940	1940	1940	0
285	20240423	163400	108798810	1940	1940	1940	1940	0
286	20240423	163300	108798810	1940	1940	1940	1940	0
287	20240423	163200	108798810	1940	1940	1940	1940	0
288	20240423	163100	108798810	1940	1940	1940	1940	0
289	20240423	163000	108798810	1940	1940	1940	1940	0
290	20240423	162900	108798810	1940	1940	1940	1940	0
291	20240423	162800	108798810	1940	1940	1940	1940	0
292	20240423	162700	108798810	1940	1940	1940	1940	0
293	20240423	162600	108798810	1940	1940	1940	1940	0
294	20240423	162500	108798810	1940	1940	1940	1940	0
295	20240423	162400	108798810	1940	1940	1940	1940	0
296	20240423	162300	108798810	1940	1940	1940	1940	0
297	20240423	162200	108798810	1940	1940	1940	1940	0
298	20240423	162100	108798810	1940	1940	1940	1940	0
299	20240423	162000	108798810	1940	1940	1940	1940	0
300	20240423	161900	108798810	1940	1940	1940	1940	0
301	20240423	161800	108798810	1940	1940	1940	1940	0
302	20240423	161700	108798810	1940	1940	1940	1940	1030
303	20240423	161600	108798810	1940	1940	1940	1940	0
304	20240423	161500	108798810	1940	1940	1940	1940	0
305	20240423	161400	108798810	1940	1940	1940	1940	0
306	20240423	161300	108798810	1940	1940	1940	1940	0
307	20240423	161200	108798810	1940	1940	1940	1940	0
308	20240423	161100	108798810	1940	1940	1940	1940	0
309	20240423	161000	108798810	1940	1940	1940	1940	0
310	20240423	160900	108798810	1940	1940	1940	1940	0
311	20240423	160800	108798810	1940	1940	1940	1940	0
312	20240423	160700	108798810	1940	1940	1940	1940	0
313	20240423	160600	108798810	1940	1940	1940	1940	0
314	20240423	160500	108798810	1940	1940	1940	1940	0
315	20240423	160400	108798810	1940	1940	1940	1940	0
316	20240423	160300	108798810	1940	1940	1940	1940	0
317	20240423	160200	108798810	1940	1940	1940	1940	0
318	20240423	160100	108798810	1940	1940	1940	1940	0
319	20240423	160000	108798810	1940	1940	1940	1940	0
320	20240423	155900	108798810	1940	1940	1940	1940	0
321	20240423	155800	108798810	1940	1940	1940	1940	0
322	20240423	155700	108798810	1940	1940	1940	1940	0
323	20240423	155600	108798810	1940	1940	1940	1940	0
324	20240423	155500	108798810	1940	1940	1940	1940	0
325	20240423	155400	108798810	1940	1940	1940	1940	0
326	20240423	155300	108798810	1940	1940	1940	1940	0
327	20240423	155200	108798810	1940	1940	1940	1940	0
328	20240423	155100	108798810	1940	1940	1940	1940	0
329	20240423	155000	108798810	1940	1940	1940	1940	0
330	20240423	154900	108798810	1940	1940	1940	1940	0
331	20240423	154800	108798810	1940	1940	1940	1940	0
332	20240423	154700	108798810	1940	1940	1940	1940	1030
333	20240423	154600	108798810	1940	1940	1940	1940	0
334	20240423	154500	108798810	1940	1940	1940	1940	0
335	20240423	154400	108798810	1940	1940	1940	1940	0
336	20240423	154300	108798810	1940	1940	1940	1940	0
337	20240423	154200	108798810	1940	1940	1940	1940	0
338	20240423	154100	108798810	1940	1940	1940	1940	0
339	20240423	154000	108798810	1940	1940	1940	1940	0
340	20240423	153900	108798810	1940	1940	1940	1940	0
341	20240423	153800	108798810	1940	1940	1940	1940	0
342	20240423	153700	108798810	1940	1940	1940	1940	0
343	20240423	153600	108798810	1940	1940	1940	1940	0
344	20240423	153500	108798810	1940	1940	1940	1940	0
345	20240423	153400	108798810	1940	1940	1940	1940	0
346	20240423	153300	108798810	1940	1940	1940	1940	0
347	20240423	153200	108798810	1940	1940	1940	1940	0
348	20240423	153100	108798810	1940	1940	1940	1940	0
349	20240423	153000	108798810	1940	1940	1940	1940	1030
350	20240423	152900	106800610	1960	1960	1960	1960	0
351	20240423	152800	106800610	1960	1960	1960	1960	0
352	20240423	152700	106800610	1960	1960	1960	1960	0
353	20240423	152600	106800610	1960	1960	1960	1960	0
354	20240423	152500	106800610	1960	1960	1960	1960	0
355	20240423	152400	106800610	1960	1960	1960	1960	0
356	20240423	152300	106800610	1960	1960	1960	1960	0
357	20240423	152200	106800610	1960	1960	1960	1960	0
358	20240423	152100	106800610	1960	1960	1960	1960	0
359	20240423	152000	106800610	1960	1960	1960	1960	0
360	20240423	151900	106800610	1960	1960	1960	1960	1
361	20240423	151800	106798650	1960	1953	1960	1953	31
362	20240423	151700	106738024	1953	1942	1953	1935	951
363	20240423	151600	104896389	1941	1941	1941	1941	0
364	20240423	151500	104896389	1941	1941	1941	1941	0
365	20240423	151400	104896389	1941	1941	1941	1941	0
366	20240423	151300	104896389	1941	1941	1941	1941	0
367	20240423	151200	104896389	1941	1941	1941	1941	0
368	20240423	151100	104896389	1941	1941	1941	1941	0
369	20240423	151000	104896389	1941	1941	1941	1941	4
370	20240423	150900	104888625	1941	1941	1941	1941	0
371	20240423	150800	104888625	1941	1941	1941	1941	1
372	20240423	150700	104886684	1959	1953	1960	1941	38
373	20240423	150600	104812613	1941	1941	1941	1941	0
374	20240423	150500	104812613	1941	1955	1955	1941	2
375	20240423	150400	104808717	1940	1941	1941	1940	5
376	20240423	150300	104799013	1941	1941	1942	1941	5
377	20240423	150200	104789307	1942	1960	1960	1942	81
378	20240423	150100	104630565	1960	1960	1960	1960	0
379	20240423	150000	104630565	1960	1947	1960	1947	515
380	20240423	145900	103626779	1947	1947	1947	1947	0
381	20240423	145800	103626779	1947	1947	1947	1947	0
382	20240423	145700	103626779	1947	1947	1947	1947	0
383	20240423	145600	103626779	1947	1947	1947	1947	1
384	20240423	145500	103624832	1947	1947	1947	1947	0
385	20240423	145400	103624832	1947	1947	1947	1947	0
386	20240423	145300	103624832	1947	1947	1947	1947	0
387	20240423	145200	103624832	1947	1947	1947	1947	0
388	20240423	145100	103624832	1947	1947	1947	1947	0
389	20240423	145000	103624832	1947	1947	1947	1947	1
390	20240423	144900	103622885	1935	1935	1935	1935	0
391	20240423	144800	103622885	1935	1935	1935	1935	0
392	20240423	144700	103622885	1935	1935	1935	1935	0
393	20240423	144600	103622885	1935	1935	1935	1935	0
394	20240423	144500	103622885	1935	1948	1948	1934	513
395	20240423	144400	102630215	1949	1949	1949	1949	27
396	20240423	144300	102577592	1949	1949	1949	1949	94
397	20240423	144200	102394386	1949	1946	1949	1946	402
398	20240423	144100	101611194	1936	1935	1946	1935	21
399	20240423	144000	101570538	1935	1935	1935	1935	0
400	20240423	143900	101570538	1935	1935	1935	1935	0
401	20240423	143800	101570538	1935	1937	1937	1935	2761
402	20240423	143700	96227243	1935	1941	1941	1935	500
403	20240423	143600	95257438	1940	1940	1940	1940	0
404	20240423	143500	95257438	1940	1950	1950	1940	637
405	20240423	143400	94020566	1940	1945	1945	1940	1000
406	20240423	143300	92078789	1958	1949	1958	1944	1025
407	20240423	143200	90083503	1960	1960	1960	1960	0
408	20240423	143100	90083503	1960	1960	1960	1960	0
409	20240423	143000	90083503	1960	1960	1960	1960	0
410	20240423	142900	90083503	1960	1960	1960	1960	0
411	20240423	142800	90083503	1960	1960	1960	1960	0
412	20240423	142700	90083503	1960	1960	1960	1960	0
413	20240423	142600	90083503	1960	1960	1960	1960	0
414	20240423	142500	90083503	1960	1960	1960	1960	0
415	20240423	142400	90083503	1960	1960	1960	1960	0
416	20240423	142300	90083503	1960	1960	1960	1960	0
417	20240423	142200	90083503	1960	1960	1960	1960	1
418	20240423	142100	90081543	1960	1960	1960	1960	0
419	20240423	142000	90081543	1960	1960	1960	1960	0
420	20240423	141900	90081543	1960	1960	1960	1960	0
421	20240423	141800	90081543	1960	1959	1960	1959	300
422	20240423	141700	89493545	1950	1949	1950	1949	106
423	20240423	141600	89286856	1950	1960	1960	1950	309
424	20240423	141500	88684284	1960	1960	1960	1960	0
425	20240423	141400	88684284	1960	1960	1960	1960	0
426	20240423	141300	88684284	1960	1960	1960	1960	0
427	20240423	141200	88684284	1960	1960	1960	1960	0
428	20240423	141100	88684284	1960	1959	1960	1959	2
429	20240423	141000	88680365	1950	1950	1950	1950	1
430	20240423	140900	88678415	1960	1960	1960	1960	100
431	20240423	140800	88482415	1959	1958	1959	1958	11
432	20240423	140700	88460867	1960	1960	1960	1960	0
433	20240423	140600	88460867	1960	1960	1960	1960	1
434	20240423	140500	88458907	1948	1948	1948	1948	0
435	20240423	140400	88458907	1948	1952	1952	1948	3673
436	20240423	140300	81300836	1952	1952	1952	1952	0
437	20240423	140200	81300836	1952	1960	1960	1952	600
438	20240423	140100	80129328	1966	1966	1966	1966	0
439	20240423	140000	80129328	1966	1966	1966	1966	0
440	20240423	135900	80129328	1966	1966	1966	1966	0
441	20240423	135800	80129328	1966	1966	1966	1966	0
442	20240423	135700	80129328	1966	1966	1966	1966	0
443	20240423	135600	80129328	1966	1966	1966	1966	0
444	20240423	135500	80129328	1966	1966	1966	1966	0
445	20240423	135400	80129328	1966	1966	1966	1966	0
446	20240423	135300	80129328	1966	1965	1966	1965	5
447	20240423	135200	80119499	1967	1953	1967	1953	15
448	20240423	135100	80090077	1966	1965	1966	1965	100
449	20240423	135000	79893478	1966	1966	1966	1966	0
450	20240423	134900	79893478	1966	1966	1966	1966	0
451	20240423	134800	79893478	1966	1966	1966	1966	0
452	20240423	134700	79893478	1966	1966	1966	1966	0
453	20240423	134600	79893478	1966	1966	1966	1966	0
454	20240423	134500	79893478	1966	1966	1966	1966	0
455	20240423	134400	79893478	1966	1966	1966	1966	0
456	20240423	134300	79893478	1966	1966	1966	1966	0
457	20240423	134200	79893478	1966	1952	1966	1952	373
458	20240423	134100	79165355	1951	1951	1951	1951	0
459	20240423	134000	79165355	1951	1951	1951	1951	0
460	20240423	133900	79165355	1951	1951	1951	1951	0
461	20240423	133800	79165355	1951	1951	1951	1951	0
462	20240423	133700	79165355	1951	1951	1951	1951	0
463	20240423	133600	79165355	1951	1952	1952	1951	106
464	20240423	133500	78958542	1952	1952	1952	1952	0
465	20240423	133400	78958542	1952	1952	1952	1952	0
466	20240423	133300	78958542	1952	1952	1952	1952	0
467	20240423	133200	78958542	1952	1952	1952	1952	0
468	20240423	133100	78958542	1952	1965	1967	1952	28
469	20240423	133000	78903494	1950	1950	1966	1949	7
470	20240423	132900	78889812	1950	1951	1966	1949	37
471	20240423	132800	78817615	1951	1965	1968	1950	14
472	20240423	132700	78790172	1965	1961	1965	1961	36
473	20240423	132600	78719491	1949	1950	1950	1949	2
474	20240423	132500	78715592	1949	1952	1952	1949	39
475	20240423	132400	78639522	1964	1964	1964	1964	0
476	20240423	132300	78639522	1964	1964	1964	1964	0
477	20240423	132200	78639522	1964	1963	1964	1963	122
478	20240423	132100	78399915	1964	1963	1964	1963	4
479	20240423	132000	78392062	1950	1950	1950	1950	1
480	20240423	131900	78390112	1965	1965	1965	1965	0
481	20240423	131800	78390112	1965	1965	1965	1965	0
482	20240423	131700	78390112	1965	1964	1965	1964	2
483	20240423	131600	78386183	1949	1951	1951	1949	449
484	20240423	131500	77510846	1950	1950	1950	1950	0
485	20240423	131400	77510846	1950	1950	1950	1950	0
486	20240423	131300	77510846	1950	1950	1950	1950	27
487	20240423	131200	77458196	1949	1949	1949	1949	0
488	20240423	131100	77458196	1949	1949	1949	1949	0
489	20240423	131000	77458196	1949	1950	1950	1949	6
490	20240423	130900	77446497	1967	1967	1967	1967	1
491	20240423	130800	77444530	1968	1968	1968	1968	0
492	20240423	130700	77444530	1968	1968	1968	1968	0
493	20240423	130600	77444530	1968	1967	1968	1967	2
494	20240423	130500	77440595	1968	1968	1968	1968	0
495	20240423	130400	77440595	1968	1968	1968	1968	0
496	20240423	130300	77440595	1968	1965	1968	1953	57
497	20240423	130200	77329177	1964	1950	1964	1950	578
498	20240423	130100	76201006	1950	1950	1950	1950	1053
499	20240423	130000	74147656	1951	1951	1951	1951	135
500	20240423	125900	73884271	1952	1952	1952	1952	50
501	20240423	125800	73786671	1952	1952	1952	1952	87
502	20240423	125700	73616847	1953	1953	1953	1953	0
503	20240423	125600	73616847	1953	1953	1953	1953	0
504	20240423	125500	73616847	1953	1953	1953	1953	0
505	20240423	125400	73616847	1953	1953	1953	1953	182
506	20240423	125300	73261401	1954	1954	1954	1954	18
507	20240423	125200	73226229	1954	1954	1954	1954	1
508	20240423	125100	73224275	1953	1955	1955	1953	90
509	20240423	125000	73048502	1953	1953	1953	1953	0
510	20240423	124900	73048502	1953	1953	1953	1953	0
511	20240423	124800	73048502	1953	1958	1958	1953	66
512	20240423	124700	72919464	1955	1955	1955	1955	0
513	20240423	124600	72919464	1955	1955	1955	1955	0
514	20240423	124500	72919464	1955	1973	1973	1955	7
515	20240423	124400	72905671	1955	1956	1956	1955	5
516	20240423	124300	72895892	1955	1973	1973	1955	7
517	20240423	124200	72882135	1956	1973	1973	1953	15
518	20240423	124100	72852596	1954	1973	1973	1954	11
519	20240423	124000	72831083	1953	1970	1973	1953	41
520	20240423	123900	72750250	1952	1952	1952	1952	1
521	20240423	123800	72748298	1953	1953	1953	1953	0
522	20240423	123700	72748298	1953	1953	1953	1953	0
523	20240423	123600	72748298	1953	1953	1953	1953	0
524	20240423	123500	72748298	1953	1970	1971	1952	5
525	20240423	123400	72738499	1952	1952	1952	1952	0
526	20240423	123300	72738499	1952	1954	1954	1952	19
527	20240423	123200	72701409	1953	1960	1960	1953	36
528	20240423	123100	72631015	1970	1955	1970	1954	11
529	20240423	123000	72609496	1955	1955	1955	1955	1
530	20240423	122900	72607541	1953	1971	1971	1953	29
531	20240423	122800	72550551	1953	1971	1971	1953	21
532	20240423	122700	72509178	1972	1972	1972	1972	0
533	20240423	122600	72509178	1972	1971	1972	1971	2
534	20240423	122500	72505235	1971	1971	1971	1971	89
535	20240423	122400	72329816	1971	1971	1971	1971	1
536	20240423	122300	72327845	1971	1971	1971	1971	1
537	20240423	122200	72325874	1952	1952	1952	1952	0
538	20240423	122100	72325874	1952	1952	1952	1952	0
539	20240423	122000	72325874	1952	1952	1952	1952	0
540	20240423	121900	72325874	1952	1952	1952	1952	0
541	20240423	121800	72325874	1952	1964	1964	1952	87
542	20240423	121700	72155439	1964	1964	1964	1964	0
543	20240423	121600	72155439	1964	1964	1964	1964	1
544	20240423	121500	72153475	1964	1964	1964	1964	0
545	20240423	121400	72153475	1964	1964	1964	1964	0
546	20240423	121300	72153475	1964	1964	1964	1964	0
547	20240423	121200	72153475	1964	1964	1964	1964	0
548	20240423	121100	72153475	1964	1964	1964	1964	0
549	20240423	121000	72153475	1964	1964	1964	1964	0
550	20240423	120900	72153475	1964	1964	1964	1964	0
551	20240423	120800	72153475	1964	1964	1964	1964	0
552	20240423	120700	72153475	1964	1964	1964	1964	0
553	20240423	120600	72153475	1964	1964	1964	1964	0
554	20240423	120500	72153475	1964	1964	1964	1964	0
555	20240423	120400	72153475	1964	1964	1964	1964	0
556	20240423	120300	72153475	1964	1964	1964	1964	0
557	20240423	120200	72153475	1964	1964	1964	1964	0
558	20240423	120100	72153475	1964	1974	1975	1964	103
559	20240423	120000	71950076	1964	1964	1964	1964	0
560	20240423	115900	71950076	1964	1973	1974	1957	4
561	20240423	115800	71942208	1956	1956	1974	1956	3
562	20240423	115700	71936322	1974	1957	1974	1957	8
563	20240423	115600	71920632	1974	1973	1974	1957	11
564	20240423	115500	71898937	1957	1973	1973	1957	8
565	20240423	115400	71883265	1957	1957	1957	1957	2
566	20240423	115300	71879351	1957	1958	1958	1957	2
567	20240423	115200	71875436	1957	1957	1957	1957	1
568	20240423	115100	71873479	1975	1975	1975	1975	1
569	20240423	115000	71871504	1957	1957	1957	1957	0
570	20240423	114900	71871504	1957	1957	1957	1957	1
571	20240423	114800	71869547	1975	1975	1975	1975	1
572	20240423	114700	71867572	1957	1957	1957	1957	0
573	20240423	114600	71867572	1957	1961	1961	1957	12
574	20240423	114500	71844046	1961	1961	1961	1961	0
575	20240423	114400	71844046	1961	1961	1961	1961	1
576	20240423	114300	71842085	1975	1970	1975	1970	90
577	20240423	114200	71664770	1970	1970	1970	1970	0
578	20240423	114100	71664770	1970	1970	1970	1970	0
579	20240423	114000	71664770	1970	1970	1970	1970	0
580	20240423	113900	71664770	1970	1970	1970	1970	0
581	20240423	113800	71664770	1970	1970	1970	1970	1
582	20240423	113700	71662800	1960	1960	1960	1960	0
583	20240423	113600	71662800	1960	1960	1960	1960	0
584	20240423	113500	71662800	1960	1960	1960	1960	0
585	20240423	113400	71662800	1960	1970	1970	1960	202
586	20240423	113300	71264880	1970	1970	1970	1970	0
587	20240423	113200	71264880	1970	1970	1970	1970	0
588	20240423	113100	71264880	1970	1970	1970	1970	0
589	20240423	113000	71264880	1970	1970	1970	1970	0
590	20240423	112900	71264880	1970	1970	1970	1970	0
591	20240423	112800	71264880	1970	1970	1970	1970	0
592	20240423	112700	71264880	1970	1970	1970	1970	1
593	20240423	112600	71262910	1975	1975	1975	1975	0
594	20240423	112500	71262910	1975	1975	1975	1975	0
595	20240423	112400	71262910	1975	1975	1975	1975	0
596	20240423	112300	71262910	1975	1975	1975	1975	0
597	20240423	112200	71262910	1975	1975	1975	1975	0
598	20240423	112100	71262910	1975	1975	1975	1975	2
599	20240423	112000	71258960	1976	1976	1976	1976	0
600	20240423	111900	71258960	1976	1976	1976	1976	0
601	20240423	111800	71258960	1976	1976	1976	1976	0
602	20240423	111700	71258960	1976	1976	1976	1976	0
603	20240423	111600	71258960	1976	1976	1976	1976	0
604	20240423	111500	71258960	1976	1976	1976	1976	0
605	20240423	111400	71258960	1976	1976	1976	1976	1
606	20240423	111300	71256984	1957	1957	1957	1957	0
607	20240423	111200	71256984	1957	1957	1957	1957	0
608	20240423	111100	71256984	1957	1957	1957	1957	1
609	20240423	111000	71255027	1978	1978	1978	1978	0
610	20240423	110900	71255027	1978	1978	1978	1978	0
611	20240423	110800	71255027	1978	1955	1978	1955	444
612	20240423	110700	70381863	1948	1948	1948	1948	0
613	20240423	110600	70381863	1948	1948	1948	1948	0
614	20240423	110500	70381863	1948	1948	1948	1948	0
615	20240423	110400	70381863	1948	1948	1948	1948	0
616	20240423	110300	70381863	1948	1948	1948	1948	0
617	20240423	110200	70381863	1948	1948	1948	1948	0
618	20240423	110100	70381863	1948	1948	1948	1948	0
619	20240423	110000	70381863	1948	1948	1948	1948	0
620	20240423	105900	70381863	1948	1948	1948	1948	0
621	20240423	105800	70381863	1948	1949	1949	1948	248
622	20240423	105700	69898669	1949	1949	1949	1949	13
623	20240423	105600	69873332	1955	1951	1955	1951	60
624	20240423	105500	69756254	1950	1950	1950	1950	74
625	20240423	105400	69611954	1950	1950	1950	1950	100
626	20240423	105300	69416954	1950	1950	1950	1950	0
627	20240423	105200	69416954	1950	1954	1954	1950	923
628	20240423	105100	67615450	1954	1957	1957	1954	4242
629	20240423	105000	59319478	1963	1958	1963	1958	7
630	20240423	104900	59305752	1957	1957	1957	1957	1
631	20240423	104800	59303795	1967	1967	1967	1967	0
632	20240423	104700	59303795	1967	1967	1967	1967	0
633	20240423	104600	59303795	1967	1967	1967	1967	0
634	20240423	104500	59303795	1967	1967	1967	1967	0
635	20240423	104400	59303795	1967	1967	1967	1967	1
636	20240423	104300	59301828	1967	1957	1967	1956	804
637	20240423	104200	57728417	1957	1967	1967	1957	2
638	20240423	104100	57724493	1958	1958	1958	1958	3
639	20240423	104000	57718619	1967	1967	1967	1967	5
640	20240423	103900	57708784	1967	1967	1967	1967	1
641	20240423	103800	57706817	1967	1967	1967	1967	6
642	20240423	103700	57695015	1967	1959	1967	1959	131
643	20240423	103600	57438298	1970	1970	1970	1970	0
644	20240423	103500	57438298	1970	1970	1970	1970	0
645	20240423	103400	57438298	1970	1970	1970	1970	0
646	20240423	103300	57438298	1970	1970	1970	1970	0
647	20240423	103200	57438298	1970	1970	1970	1970	15
648	20240423	103100	57408748	1971	1958	1971	1958	500
649	20240423	103000	56427585	1958	1958	1958	1958	0
650	20240423	102900	56427585	1958	1958	1958	1958	784
651	20240423	102800	54892513	1958	1961	1961	1958	2000
652	20240423	102700	50975134	1971	1971	1971	1971	11
653	20240423	102600	50953453	1970	1970	1970	1970	0
654	20240423	102500	50953453	1970	1966	1970	1966	15
655	20240423	102400	50923953	1966	1966	1966	1966	1
656	20240423	102300	50921987	1972	1972	1972	1972	0
657	20240423	102200	50921987	1972	1972	1972	1972	0
658	20240423	102100	50921987	1972	1972	1972	1972	0
659	20240423	102000	50921987	1972	1972	1972	1972	3
660	20240423	101900	50916071	1974	1974	1974	1974	2
661	20240423	101800	50912123	1976	1976	1976	1976	0
662	20240423	101700	50912123	1976	1976	1976	1976	0
663	20240423	101600	50912123	1976	1976	1976	1976	0
664	20240423	101500	50912123	1976	1976	1976	1976	0
665	20240423	101400	50912123	1976	1976	1976	1976	0
666	20240423	101300	50912123	1976	1964	1980	1964	352
667	20240423	101200	50216623	1958	1958	1958	1958	534
668	20240423	101100	49171051	1958	1958	1958	1958	2393
669	20240423	101000	44485557	1958	1958	1958	1958	0
670	20240423	100900	44485557	1958	1966	1966	1958	2065
671	20240423	100800	40440233	1966	1970	1970	1966	8
672	20240423	100700	40424493	1970	1970	1970	1970	0
673	20240423	100600	40424493	1970	1970	1970	1970	0
674	20240423	100500	40424493	1970	1970	1970	1970	0
675	20240423	100400	40424493	1970	1970	1970	1970	0
676	20240423	100300	40424493	1970	1970	1970	1970	2944
677	20240423	100200	34624813	1970	1970	1970	1970	0
678	20240423	100100	34624813	1970	1970	1970	1970	0
679	20240423	100000	34624813	1970	1970	1970	1970	0
680	20240423	095900	34624813	1970	1970	1970	1970	43
681	20240423	095800	34540103	1970	1970	1970	1970	1
682	20240423	095700	34538133	1970	1970	1970	1970	12
683	20240423	095600	34514493	1970	1970	1970	1970	2
684	20240423	095500	34510553	1970	1970	1970	1970	0
685	20240423	095400	34510553	1970	1970	1970	1970	0
686	20240423	095300	34510553	1970	1970	1970	1970	0
687	20240423	095200	34510553	1970	1969	1970	1969	2
688	20240423	095100	34506614	1961	1962	1962	1961	119
689	20240423	095000	34273178	1970	1970	1970	1970	1
690	20240423	094900	34271208	1962	1962	1962	1962	0
691	20240423	094800	34271208	1962	1962	1962	1962	0
692	20240423	094700	34271208	1962	1962	1962	1962	0
693	20240423	094600	34271208	1962	1962	1962	1962	0
694	20240423	094500	34271208	1962	1962	1962	1962	0
695	20240423	094400	34271208	1962	1962	1962	1962	0
696	20240423	094300	34271208	1962	1962	1962	1962	0
697	20240423	094200	34271208	1962	1962	1962	1962	0
698	20240423	094100	34271208	1962	1962	1962	1962	32
699	20240423	094000	34208424	1970	1970	1970	1970	1
700	20240423	093900	34206454	1962	1964	1964	1962	1214
701	20240423	093800	31823587	1965	1965	1965	1965	10
702	20240423	093700	31803937	1965	1970	1970	1965	11
703	20240423	093600	31782297	1983	1983	1983	1983	0
704	20240423	093500	31782297	1983	1980	1983	1980	104
705	20240423	093400	31576368	1980	1973	1980	1973	110
706	20240423	093300	31358598	1972	1970	1972	1970	2000
707	20240423	093200	27418595	1970	1969	1970	1969	5
708	20240423	093100	27408748	1969	1969	1969	1969	0
709	20240423	093000	27408748	1969	1969	1969	1969	0
710	20240423	092900	27408748	1969	1969	1969	1969	1
711	20240423	092800	27406779	1965	1964	1965	1964	15
712	20240423	092700	27377317	1956	1964	1964	1956	14
713	20240423	092600	27349917	1965	1965	1965	1965	10
714	20240423	092500	27330267	1969	1969	1969	1969	0
715	20240423	092400	27330267	1969	1969	1969	1969	0
716	20240423	092300	27330267	1969	1969	1969	1969	0
717	20240423	092200	27330267	1969	1969	1969	1969	0
718	20240423	092100	27330267	1969	1969	1969	1969	0
719	20240423	092000	27330267	1969	1969	1969	1969	0
720	20240423	091900	27330267	1969	1969	1969	1969	1
721	20240423	091800	27328298	1969	1969	1969	1969	1
722	20240423	091700	27326329	1968	1968	1968	1968	1
723	20240423	091600	27324361	1968	1962	1968	1962	222
724	20240423	091500	26887867	1968	1968	1968	1968	0
725	20240423	091400	26887867	1968	1968	1968	1968	0
726	20240423	091300	26887867	1968	1968	1968	1968	0
727	20240423	091200	26887867	1968	1965	1969	1962	3275
728	20240423	091100	20453141	1965	1965	1965	1965	0
729	20240423	091000	20453141	1965	1979	1979	1965	2
730	20240423	090900	20449197	1980	1985	1985	1969	14
731	20240423	090800	20421604	1969	1987	1987	1969	5001
732	20240423	090700	10571791	1970	1987	1988	1970	1117
733	20240423	090600	8353064	1987	1987	1987	1987	1
734	20240423	090500	8351077	1987	1969	1987	1963	2347
735	20240423	090400	3723196	1970	1970	1970	1970	0
736	20240423	090300	3723196	1970	1970	1970	1970	0
737	20240423	090200	3723196	1970	1970	1970	1970	1
738	20240423	090100	3721226	1970	1963	1970	1962	275
739	20240423	090000	3181634	1970	1962	1970	1962	1620