KissMeData/014470/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190000	128641850	1916	1916	1916	1916	1664
3	20240423	185900	128641850	1916	1916	1916	1916	0
4	20240423	185800	128641850	1916	1916	1916	1916	0
5	20240423	185700	128641850	1916	1916	1916	1916	0
6	20240423	185600	128641850	1916	1916	1916	1916	0
7	20240423	185500	128641850	1916	1916	1916	1916	0
8	20240423	185400	128641850	1916	1916	1916	1916	0
9	20240423	185300	128641850	1916	1916	1916	1916	0
10	20240423	185200	128641850	1916	1916	1916	1916	0
11	20240423	185100	128641850	1916	1916	1916	1916	0
12	20240423	185000	128641850	1916	1916	1916	1916	0
13	20240423	184900	128641850	1916	1916	1916	1916	0
14	20240423	184800	128641850	1916	1916	1916	1916	0
15	20240423	184700	128641850	1916	1916	1916	1916	0
16	20240423	184600	128641850	1916	1916	1916	1916	0
17	20240423	184500	128641850	1916	1916	1916	1916	0
18	20240423	184400	128641850	1916	1916	1916	1916	0
19	20240423	184300	128641850	1916	1916	1916	1916	0
20	20240423	184200	128641850	1916	1916	1916	1916	0
21	20240423	184100	128641850	1916	1916	1916	1916	0
22	20240423	184000	128641850	1916	1916	1916	1916	0
23	20240423	183900	128641850	1916	1916	1916	1916	0
24	20240423	183800	128641850	1916	1916	1916	1916	0
25	20240423	183700	128641850	1916	1916	1916	1916	0
26	20240423	183600	128641850	1916	1916	1916	1916	0
27	20240423	183500	128641850	1916	1916	1916	1916	0
28	20240423	183400	128641850	1916	1916	1916	1916	0
29	20240423	183300	128641850	1916	1916	1916	1916	0
30	20240423	183200	128641850	1916	1916	1916	1916	0
31	20240423	183100	128641850	1916	1916	1916	1916	0
32	20240423	183000	128641850	1916	1916	1916	1916	1664
33	20240423	182900	128641850	1916	1916	1916	1916	0
34	20240423	182800	128641850	1916	1916	1916	1916	0
35	20240423	182700	128641850	1916	1916	1916	1916	0
36	20240423	182600	128641850	1916	1916	1916	1916	0
37	20240423	182500	128641850	1916	1916	1916	1916	0
38	20240423	182400	128641850	1916	1916	1916	1916	0
39	20240423	182300	128641850	1916	1916	1916	1916	0
40	20240423	182200	128641850	1916	1916	1916	1916	0
41	20240423	182100	128641850	1916	1916	1916	1916	0
42	20240423	182000	128641850	1916	1916	1916	1916	0
43	20240423	181900	128641850	1916	1916	1916	1916	0
44	20240423	181800	128641850	1916	1916	1916	1916	0
45	20240423	181700	128641850	1916	1916	1916	1916	0
46	20240423	181600	128641850	1916	1916	1916	1916	0
47	20240423	181500	128641850	1916	1916	1916	1916	0
48	20240423	181400	128641850	1916	1916	1916	1916	0
49	20240423	181300	128641850	1916	1916	1916	1916	0
50	20240423	181200	128641850	1916	1916	1916	1916	0
51	20240423	181100	128641850	1916	1916	1916	1916	0
52	20240423	181000	128641850	1916	1916	1916	1916	0
53	20240423	180900	128641850	1916	1916	1916	1916	0
54	20240423	180800	128641850	1916	1916	1916	1916	0
55	20240423	180700	128641850	1916	1916	1916	1916	0
56	20240423	180600	128641850	1916	1916	1916	1916	0
57	20240423	180500	128641850	1916	1916	1916	1916	0
58	20240423	180400	128641850	1916	1916	1916	1916	0
59	20240423	180300	128641850	1916	1916	1916	1916	0
60	20240423	180200	128641850	1916	1916	1916	1916	0
61	20240423	180100	128641850	1916	1916	1916	1916	0
62	20240423	180000	128641850	1916	1916	1916	1916	1664
63	20240423	175900	128641850	1916	1916	1916	1916	0
64	20240423	175800	128641850	1916	1916	1916	1916	0
65	20240423	175700	128641850	1916	1916	1916	1916	0
66	20240423	175600	128641850	1916	1916	1916	1916	0
67	20240423	175500	128641850	1916	1916	1916	1916	0
68	20240423	175400	128641850	1916	1916	1916	1916	0
69	20240423	175300	128641850	1916	1916	1916	1916	0
70	20240423	175200	128641850	1916	1916	1916	1916	0
71	20240423	175100	128641850	1916	1916	1916	1916	0
72	20240423	175000	128641850	1916	1916	1916	1916	0
73	20240423	174900	128641850	1916	1916	1916	1916	0
74	20240423	174800	128641850	1916	1916	1916	1916	0
75	20240423	174700	128641850	1916	1916	1916	1916	0
76	20240423	174600	128641850	1916	1916	1916	1916	0
77	20240423	174500	128641850	1916	1916	1916	1916	0
78	20240423	174400	128641850	1916	1916	1916	1916	0
79	20240423	174300	128641850	1916	1916	1916	1916	0
80	20240423	174200	128641850	1916	1916	1916	1916	0
81	20240423	174100	128641850	1916	1916	1916	1916	0
82	20240423	174000	128641850	1916	1916	1916	1916	0
83	20240423	173900	128641850	1916	1916	1916	1916	0
84	20240423	173800	128641850	1916	1916	1916	1916	0
85	20240423	173700	128641850	1916	1916	1916	1916	0
86	20240423	173600	128641850	1916	1916	1916	1916	0
87	20240423	173500	128641850	1916	1916	1916	1916	0
88	20240423	173400	128641850	1916	1916	1916	1916	0
89	20240423	173300	128641850	1916	1916	1916	1916	0
90	20240423	173200	128641850	1916	1916	1916	1916	0
91	20240423	173100	128641850	1916	1916	1916	1916	0
92	20240423	173000	128641850	1916	1916	1916	1916	1664
93	20240423	172900	128641850	1916	1916	1916	1916	0
94	20240423	172800	128641850	1916	1916	1916	1916	0
95	20240423	172700	128641850	1916	1916	1916	1916	0
96	20240423	172600	128641850	1916	1916	1916	1916	0
97	20240423	172500	128641850	1916	1916	1916	1916	0
98	20240423	172400	128641850	1916	1916	1916	1916	0
99	20240423	172300	128641850	1916	1916	1916	1916	0
100	20240423	172200	128641850	1916	1916	1916	1916	0
101	20240423	172100	128641850	1916	1916	1916	1916	0
102	20240423	172000	128641850	1916	1916	1916	1916	0
103	20240423	171900	128641850	1916	1916	1916	1916	0
104	20240423	171800	128641850	1916	1916	1916	1916	0
105	20240423	171700	128641850	1916	1916	1916	1916	0
106	20240423	171600	128641850	1916	1916	1916	1916	0
107	20240423	171500	128641850	1916	1916	1916	1916	0
108	20240423	171400	128641850	1916	1916	1916	1916	0
109	20240423	171300	128641850	1916	1916	1916	1916	0
110	20240423	171200	128641850	1916	1916	1916	1916	0
111	20240423	171100	128641850	1916	1916	1916	1916	0
112	20240423	171000	128641850	1916	1916	1916	1916	0
113	20240423	170900	128641850	1916	1916	1916	1916	0
114	20240423	170800	128641850	1916	1916	1916	1916	0
115	20240423	170700	128641850	1916	1916	1916	1916	0
116	20240423	170600	128641850	1916	1916	1916	1916	0
117	20240423	170500	128641850	1916	1916	1916	1916	0
118	20240423	170400	128641850	1916	1916	1916	1916	0
119	20240423	170300	128641850	1916	1916	1916	1916	0
120	20240423	170200	128641850	1916	1916	1916	1916	0
121	20240423	170100	128641850	1916	1916	1916	1916	0
122	20240423	170000	128641850	1916	1916	1916	1916	1664
123	20240423	165900	128641850	1916	1916	1916	1916	0
124	20240423	165800	128641850	1916	1916	1916	1916	0
125	20240423	165700	128641850	1916	1916	1916	1916	0
126	20240423	165600	128641850	1916	1916	1916	1916	0
127	20240423	165500	128641850	1916	1916	1916	1916	0
128	20240423	165400	128641850	1916	1916	1916	1916	0
129	20240423	165300	128641850	1916	1916	1916	1916	0
130	20240423	165200	128641850	1916	1916	1916	1916	0
131	20240423	165100	128641850	1916	1916	1916	1916	0
132	20240423	165000	128641850	1916	1916	1916	1916	0
133	20240423	164900	128641850	1916	1916	1916	1916	0
134	20240423	164800	128641850	1916	1916	1916	1916	0
135	20240423	164700	128641850	1916	1916	1916	1916	0
136	20240423	164600	128641850	1916	1916	1916	1916	0
137	20240423	164500	128641850	1916	1916	1916	1916	0
138	20240423	164400	128641850	1916	1916	1916	1916	0
139	20240423	164300	128641850	1916	1916	1916	1916	0
140	20240423	164200	128641850	1916	1916	1916	1916	0
141	20240423	164100	128641850	1916	1916	1916	1916	0
142	20240423	164000	128641850	1916	1916	1916	1916	0
143	20240423	163900	128641850	1916	1916	1916	1916	0
144	20240423	163800	128641850	1916	1916	1916	1916	0
145	20240423	163700	128641850	1916	1916	1916	1916	0
146	20240423	163600	128641850	1916	1916	1916	1916	0
147	20240423	163500	128641850	1916	1916	1916	1916	0
148	20240423	163400	128641850	1916	1916	1916	1916	0
149	20240423	163300	128641850	1916	1916	1916	1916	0
150	20240423	163200	128641850	1916	1916	1916	1916	0
151	20240423	163100	128641850	1916	1916	1916	1916	0
152	20240423	163000	128641850	1916	1916	1916	1916	1664
153	20240423	162900	128641850	1916	1916	1916	1916	0
154	20240423	162800	128641850	1916	1916	1916	1916	0
155	20240423	162700	128641850	1916	1916	1916	1916	0
156	20240423	162600	128641850	1916	1916	1916	1916	0
157	20240423	162500	128641850	1916	1916	1916	1916	0
158	20240423	162400	128641850	1916	1916	1916	1916	0
159	20240423	162300	128641850	1916	1916	1916	1916	0
160	20240423	162200	128641850	1916	1916	1916	1916	0
161	20240423	162100	128641850	1916	1916	1916	1916	0
162	20240423	162000	128641850	1916	1916	1916	1916	0
163	20240423	161900	128641850	1916	1916	1916	1916	0
164	20240423	161800	128641850	1916	1916	1916	1916	0
165	20240423	161700	128641850	1916	1916	1916	1916	0
166	20240423	161600	128641850	1916	1916	1916	1916	0
167	20240423	161500	128641850	1916	1916	1916	1916	0
168	20240423	161400	128641850	1916	1916	1916	1916	0
169	20240423	161300	128641850	1916	1916	1916	1916	0
170	20240423	161200	128641850	1916	1916	1916	1916	0
171	20240423	161100	128641850	1916	1916	1916	1916	0
172	20240423	161000	128641850	1916	1916	1916	1916	0
173	20240423	160900	128641850	1916	1916	1916	1916	0
174	20240423	160800	128641850	1916	1916	1916	1916	0
175	20240423	160700	128641850	1916	1916	1916	1916	0
176	20240423	160600	128641850	1916	1916	1916	1916	0
177	20240423	160500	128641850	1916	1916	1916	1916	0
178	20240423	160400	128641850	1916	1916	1916	1916	0
179	20240423	160300	128641850	1916	1916	1916	1916	0
180	20240423	160200	128641850	1916	1916	1916	1916	0
181	20240423	160100	128641850	1916	1916	1916	1916	0
182	20240423	160000	128641850	1916	1916	1916	1916	1664
183	20240423	155900	128641850	1916	1916	1916	1916	0
184	20240423	155800	128641850	1916	1916	1916	1916	0
185	20240423	155700	128641850	1916	1916	1916	1916	0
186	20240423	155600	128641850	1916	1916	1916	1916	0
187	20240423	155500	128641850	1916	1916	1916	1916	0
188	20240423	155400	128641850	1916	1916	1916	1916	0
189	20240423	155300	128641850	1916	1916	1916	1916	0
190	20240423	155200	128641850	1916	1916	1916	1916	0
191	20240423	155100	128641850	1916	1916	1916	1916	0
192	20240423	155000	128641850	1916	1916	1916	1916	0
193	20240423	154900	128641850	1916	1916	1916	1916	0
194	20240423	154800	128641850	1916	1916	1916	1916	0
195	20240423	154700	128641850	1916	1916	1916	1916	0
196	20240423	154600	128641850	1916	1916	1916	1916	0
197	20240423	154500	128641850	1916	1916	1916	1916	0
198	20240423	154400	128641850	1916	1916	1916	1916	0
199	20240423	154300	128641850	1916	1916	1916	1916	0
200	20240423	154200	128641850	1916	1916	1916	1916	0
201	20240423	154100	128641850	1916	1916	1916	1916	0
202	20240423	154000	128641850	1916	1916	1916	1916	0
203	20240423	153900	128641850	1916	1916	1916	1916	0
204	20240423	153800	128641850	1916	1916	1916	1916	0
205	20240423	153700	128641850	1916	1916	1916	1916	0
206	20240423	153600	128641850	1916	1916	1916	1916	0
207	20240423	153500	128641850	1916	1916	1916	1916	0
208	20240423	153400	128641850	1916	1916	1916	1916	0
209	20240423	153300	128641850	1916	1916	1916	1916	0
210	20240423	153200	128641850	1916	1916	1916	1916	0
211	20240423	153100	128641850	1916	1916	1916	1916	0
212	20240423	153000	128641850	1916	1916	1916	1916	3328
213	20240423	152900	125453626	1920	1920	1920	1920	0
214	20240423	152800	125453626	1920	1920	1920	1920	0
215	20240423	152700	125453626	1920	1920	1920	1920	0
216	20240423	152600	125453626	1920	1920	1920	1920	0
217	20240423	152500	125453626	1920	1920	1920	1920	0
218	20240423	152400	125453626	1920	1920	1920	1920	0
219	20240423	152300	125453626	1920	1920	1920	1920	0
220	20240423	152200	125453626	1920	1920	1920	1920	0
221	20240423	152100	125453626	1920	1920	1920	1920	0
222	20240423	152000	125453626	1920	1920	1920	1920	0
223	20240423	151900	125453626	1920	1920	1920	1918	75
224	20240423	151800	125309763	1919	1918	1919	1918	132
225	20240423	151700	125056495	1918	1918	1918	1918	306
226	20240423	151600	124469587	1918	1918	1918	1918	0
227	20240423	151500	124469587	1918	1918	1918	1918	1
228	20240423	151400	124467669	1918	1918	1918	1918	0
229	20240423	151300	124467669	1918	1918	1918	1918	0
230	20240423	151200	124467669	1918	1918	1918	1918	0
231	20240423	151100	124467669	1918	1918	1918	1918	0
232	20240423	151000	124467669	1918	1918	1918	1918	101
233	20240423	150900	124273951	1918	1918	1918	1918	0
234	20240423	150800	124273951	1918	1918	1918	1918	0
235	20240423	150700	124273951	1918	1918	1918	1918	10
236	20240423	150600	124254771	1918	1918	1918	1918	15
237	20240423	150500	124226001	1918	1916	1918	1916	984
238	20240423	150400	122340655	1917	1917	1917	1917	1
239	20240423	150300	122338738	1918	1916	1918	1916	41
240	20240423	150200	122260180	1918	1918	1918	1918	0
241	20240423	150100	122260180	1918	1917	1918	1917	387
242	20240423	150000	121518300	1917	1917	1917	1917	0
243	20240423	145900	121518300	1917	1917	1917	1917	0
244	20240423	145800	121518300	1917	1917	1917	1917	6
245	20240423	145700	121506798	1917	1917	1917	1917	0
246	20240423	145600	121506798	1917	1918	1918	1917	51
247	20240423	145500	121409030	1918	1918	1918	1918	202
248	20240423	145400	121021594	1918	1918	1918	1918	0
249	20240423	145300	121021594	1918	1918	1918	1918	0
250	20240423	145200	121021594	1918	1918	1918	1918	0
251	20240423	145100	121021594	1918	1917	1918	1917	919
252	20240423	145000	119259870	1917	1915	1917	1915	5
253	20240423	144900	119250293	1916	1916	1916	1916	0
254	20240423	144800	119250293	1916	1916	1916	1916	0
255	20240423	144700	119250293	1916	1916	1916	1916	491
256	20240423	144600	118309537	1916	1916	1916	1916	0
257	20240423	144500	118309537	1916	1916	1916	1916	200
258	20240423	144400	117926337	1916	1916	1916	1916	0
259	20240423	144300	117926337	1916	1916	1916	1916	0
260	20240423	144200	117926337	1916	1916	1916	1916	0
261	20240423	144100	117926337	1916	1916	1916	1916	0
262	20240423	144000	117926337	1916	1917	1917	1916	770
263	20240423	143900	116450697	1918	1918	1918	1918	0
264	20240423	143800	116450697	1918	1918	1918	1918	0
265	20240423	143700	116450697	1918	1918	1918	1918	0
266	20240423	143600	116450697	1918	1918	1918	1918	0
267	20240423	143500	116450697	1918	1918	1918	1918	0
268	20240423	143400	116450697	1918	1918	1918	1918	5
269	20240423	143300	116441107	1918	1918	1918	1918	0
270	20240423	143200	116441107	1918	1918	1918	1918	0
271	20240423	143100	116441107	1918	1917	1918	1917	2
272	20240423	143000	116437272	1918	1918	1918	1918	0
273	20240423	142900	116437272	1918	1918	1918	1918	20
274	20240423	142800	116398912	1918	1918	1918	1918	5
275	20240423	142700	116389322	1918	1918	1918	1918	161
276	20240423	142600	116080524	1918	1918	1918	1918	20
277	20240423	142500	116042164	1918	1918	1918	1918	0
278	20240423	142400	116042164	1918	1918	1918	1918	121
279	20240423	142300	115810086	1918	1918	1918	1918	20
280	20240423	142200	115771726	1918	1918	1918	1918	20
281	20240423	142100	115733366	1918	1918	1918	1918	0
282	20240423	142000	115733366	1918	1918	1918	1918	0
283	20240423	141900	115733366	1918	1918	1918	1918	111
284	20240423	141800	115520468	1919	1919	1919	1919	16
285	20240423	141700	115489764	1919	1919	1919	1919	0
286	20240423	141600	115489764	1919	1919	1919	1919	0
287	20240423	141500	115489764	1919	1919	1919	1919	0
288	20240423	141400	115489764	1919	1919	1919	1919	0
289	20240423	141300	115489764	1919	1919	1919	1919	32
290	20240423	141200	115428356	1919	1919	1919	1919	0
291	20240423	141100	115428356	1919	1919	1919	1919	20
292	20240423	141000	115389976	1919	1919	1919	1919	0
293	20240423	140900	115389976	1919	1920	1920	1919	99
294	20240423	140800	115199994	1919	1919	1919	1919	0
295	20240423	140700	115199994	1919	1919	1919	1919	20
296	20240423	140600	115161614	1920	1920	1920	1920	0
297	20240423	140500	115161614	1920	1920	1920	1920	0
298	20240423	140400	115161614	1920	1920	1920	1920	521
299	20240423	140300	114161294	1920	1920	1920	1920	55
300	20240423	140200	114055694	1922	1922	1922	1922	0
301	20240423	140100	114055694	1922	1922	1922	1922	0
302	20240423	140000	114055694	1922	1922	1922	1922	0
303	20240423	135900	114055694	1922	1922	1922	1922	0
304	20240423	135800	114055694	1922	1922	1922	1922	80
305	20240423	135700	113901934	1922	1922	1922	1922	0
306	20240423	135600	113901934	1922	1922	1922	1922	0
307	20240423	135500	113901934	1922	1922	1922	1922	0
308	20240423	135400	113901934	1922	1922	1922	1922	0
309	20240423	135300	113901934	1922	1922	1922	1922	0
310	20240423	135200	113901934	1922	1922	1922	1922	0
311	20240423	135100	113901934	1922	1922	1922	1922	0
312	20240423	135000	113901934	1922	1922	1922	1922	0
313	20240423	134900	113901934	1922	1922	1922	1922	0
314	20240423	134800	113901934	1922	1922	1922	1922	0
315	20240423	134700	113901934	1922	1922	1922	1922	0
316	20240423	134600	113901934	1922	1922	1922	1922	3
317	20240423	134500	113896168	1922	1922	1922	1922	1
318	20240423	134400	113894246	1918	1918	1918	1918	0
319	20240423	134300	113894246	1918	1918	1918	1918	1
320	20240423	134200	113892328	1922	1922	1922	1922	0
321	20240423	134100	113892328	1922	1922	1922	1922	0
322	20240423	134000	113892328	1922	1922	1922	1922	0
323	20240423	133900	113892328	1922	1922	1922	1922	0
324	20240423	133800	113892328	1922	1922	1922	1922	0
325	20240423	133700	113892328	1922	1922	1922	1922	4
326	20240423	133600	113884640	1917	1917	1917	1917	0
327	20240423	133500	113884640	1917	1917	1917	1917	0
328	20240423	133400	113884640	1917	1917	1917	1917	0
329	20240423	133300	113884640	1917	1917	1917	1917	0
330	20240423	133200	113884640	1917	1917	1917	1917	0
331	20240423	133100	113884640	1917	1917	1917	1917	0
332	20240423	133000	113884640	1917	1917	1917	1917	0
333	20240423	132900	113884640	1917	1918	1918	1917	130
334	20240423	132800	113635423	1922	1922	1922	1922	1
335	20240423	132700	113633501	1921	1921	1921	1921	0
336	20240423	132600	113633501	1921	1921	1921	1921	999
337	20240423	132500	111714422	1921	1921	1921	1921	0
338	20240423	132400	111714422	1921	1921	1921	1921	0
339	20240423	132300	111714422	1921	1921	1921	1921	833
340	20240423	132200	110114229	1921	1921	1921	1921	100
341	20240423	132100	109922129	1921	1921	1921	1921	0
342	20240423	132000	109922129	1921	1921	1921	1921	0
343	20240423	131900	109922129	1921	1921	1921	1921	0
344	20240423	131800	109922129	1921	1921	1921	1921	0
345	20240423	131700	109922129	1921	1921	1921	1921	10
346	20240423	131600	109902919	1923	1923	1923	1923	0
347	20240423	131500	109902919	1923	1923	1923	1923	0
348	20240423	131400	109902919	1923	1923	1923	1923	0
349	20240423	131300	109902919	1923	1923	1923	1923	0
350	20240423	131200	109902919	1923	1923	1923	1923	0
351	20240423	131100	109902919	1923	1923	1923	1923	0
352	20240423	131000	109902919	1923	1923	1923	1923	0
353	20240423	130900	109902919	1923	1923	1923	1923	0
354	20240423	130800	109902919	1923	1923	1923	1923	0
355	20240423	130700	109902919	1923	1923	1923	1923	20
356	20240423	130600	109864459	1923	1923	1923	1923	5
357	20240423	130500	109854844	1923	1923	1923	1923	0
358	20240423	130400	109854844	1923	1917	1923	1917	1121
359	20240423	130300	107705881	1917	1917	1917	1917	4
360	20240423	130200	107698213	1917	1917	1917	1917	11
361	20240423	130100	107677126	1917	1917	1917	1917	0
362	20240423	130000	107677126	1917	1917	1917	1917	208
363	20240423	125900	107278390	1917	1917	1917	1917	0
364	20240423	125800	107278390	1917	1917	1917	1917	0
365	20240423	125700	107278390	1917	1917	1917	1917	1
366	20240423	125600	107276473	1923	1923	1923	1923	0
367	20240423	125500	107276473	1923	1916	1923	1916	11
368	20240423	125400	107255390	1923	1921	1923	1921	50
369	20240423	125300	107159255	1920	1920	1920	1920	0
370	20240423	125200	107159255	1920	1920	1920	1920	5
371	20240423	125100	107149655	1923	1923	1923	1923	0
372	20240423	125000	107149655	1923	1923	1923	1923	0
373	20240423	124900	107149655	1923	1919	1923	1916	160
374	20240423	124800	106842648	1920	1920	1920	1920	0
375	20240423	124700	106842648	1920	1920	1920	1920	0
376	20240423	124600	106842648	1920	1920	1920	1920	0
377	20240423	124500	106842648	1920	1920	1920	1920	0
378	20240423	124400	106842648	1920	1923	1923	1920	103
379	20240423	124300	106644588	1922	1922	1922	1922	30
380	20240423	124200	106586928	1923	1923	1923	1923	0
381	20240423	124100	106586928	1923	1923	1923	1923	0
382	20240423	124000	106586928	1923	1923	1923	1923	0
383	20240423	123900	106586928	1923	1923	1923	1923	0
384	20240423	123800	106586928	1923	1923	1923	1923	0
385	20240423	123700	106586928	1923	1923	1923	1923	0
386	20240423	123600	106586928	1923	1923	1923	1923	0
387	20240423	123500	106586928	1923	1923	1923	1923	0
388	20240423	123400	106586928	1923	1923	1923	1923	0
389	20240423	123300	106586928	1923	1923	1923	1923	100
390	20240423	123200	106394628	1923	1923	1923	1923	0
391	20240423	123100	106394628	1923	1923	1923	1923	0
392	20240423	123000	106394628	1923	1923	1923	1923	0
393	20240423	122900	106394628	1923	1923	1923	1923	8
394	20240423	122800	106379244	1920	1920	1920	1920	0
395	20240423	122700	106379244	1920	1920	1920	1920	10
396	20240423	122600	106360044	1923	1923	1923	1923	0
397	20240423	122500	106360044	1923	1923	1923	1923	0
398	20240423	122400	106360044	1923	1923	1923	1923	0
399	20240423	122300	106360044	1923	1923	1923	1923	1
400	20240423	122200	106358121	1913	1917	1917	1913	400
401	20240423	122100	105592728	1917	1917	1917	1917	100
402	20240423	122000	105401028	1927	1928	1928	1917	502
403	20240423	121900	104438673	1917	1918	1918	1917	1121
404	20240423	121800	102289522	1917	1917	1917	1917	0
405	20240423	121700	102289522	1917	1920	1920	1917	1000
406	20240423	121600	100370826	1917	1920	1920	1917	78
407	20240423	121500	100221242	1930	1930	1930	1930	0
408	20240423	121400	100221242	1930	1930	1930	1930	1
409	20240423	121300	100219312	1931	1917	1931	1911	1047
410	20240423	121200	98215712	1917	1924	1924	1917	1052
411	20240423	121100	96196922	1927	1927	1927	1927	0
412	20240423	121000	96196922	1927	1927	1927	1927	0
413	20240423	120900	96196922	1927	1927	1927	1927	0
414	20240423	120800	96196922	1927	1927	1927	1927	0
415	20240423	120700	96196922	1927	1927	1927	1927	0
416	20240423	120600	96196922	1927	1927	1927	1927	0
417	20240423	120500	96196922	1927	1922	1927	1918	4046
418	20240423	120400	88429672	1934	1928	1934	1920	1822
419	20240423	120300	84928579	1934	1934	1934	1934	0
420	20240423	120200	84928579	1934	1934	1934	1934	0
421	20240423	120100	84928579	1934	1934	1934	1934	120
422	20240423	120000	84696499	1933	1933	1933	1933	0
423	20240423	115900	84696499	1933	1933	1933	1933	0
424	20240423	115800	84696499	1933	1933	1933	1933	0
425	20240423	115700	84696499	1933	1934	1934	1933	14
426	20240423	115600	84669427	1924	1924	1924	1924	0
427	20240423	115500	84669427	1924	1928	1928	1924	264
428	20240423	115400	84161074	1933	1933	1933	1933	0
429	20240423	115300	84161074	1933	1933	1933	1933	0
430	20240423	115200	84161074	1933	1933	1933	1933	315
431	20240423	115100	83552179	1933	1933	1933	1933	0
432	20240423	115000	83552179	1933	1933	1933	1933	0
433	20240423	114900	83552179	1933	1933	1933	1933	0
434	20240423	114800	83552179	1933	1933	1933	1933	0
435	20240423	114700	83552179	1933	1933	1933	1933	1
436	20240423	114600	83550246	1928	1933	1933	1928	115
437	20240423	114500	83328520	1929	1930	1930	1929	21
438	20240423	114400	83288001	1933	1933	1933	1933	0
439	20240423	114300	83288001	1933	1933	1933	1933	0
440	20240423	114200	83288001	1933	1933	1933	1933	0
441	20240423	114100	83288001	1933	1933	1933	1933	0
442	20240423	114000	83288001	1933	1933	1933	1933	250
443	20240423	113900	82804751	1933	1933	1933	1933	0
444	20240423	113800	82804751	1933	1932	1933	1932	2
445	20240423	113700	82800886	1933	1933	1933	1933	0
446	20240423	113600	82800886	1933	1933	1933	1933	0
447	20240423	113500	82800886	1933	1933	1933	1933	0
448	20240423	113400	82800886	1933	1933	1933	1933	0
449	20240423	113300	82800886	1933	1933	1933	1933	0
450	20240423	113200	82800886	1933	1933	1933	1933	0
451	20240423	113100	82800886	1933	1928	1933	1925	25
452	20240423	113000	82752630	1933	1933	1933	1933	0
453	20240423	112900	82752630	1933	1933	1933	1933	20
454	20240423	112800	82713970	1933	1933	1933	1933	0
455	20240423	112700	82713970	1933	1933	1933	1933	0
456	20240423	112600	82713970	1933	1933	1933	1933	0
457	20240423	112500	82713970	1933	1933	1933	1933	0
458	20240423	112400	82713970	1933	1933	1933	1933	0
459	20240423	112300	82713970	1933	1933	1933	1933	0
460	20240423	112200	82713970	1933	1933	1933	1933	10
461	20240423	112100	82694640	1932	1932	1932	1932	0
462	20240423	112000	82694640	1932	1928	1932	1928	50
463	20240423	111900	82598140	1928	1928	1928	1928	0
464	20240423	111800	82598140	1928	1928	1928	1928	0
465	20240423	111700	82598140	1928	1928	1928	1928	1
466	20240423	111600	82596212	1927	1925	1927	1925	15
467	20240423	111500	82567317	1925	1926	1926	1925	196
468	20240423	111400	82189824	1926	1926	1926	1926	10
469	20240423	111300	82170564	1938	1938	1938	1938	1
470	20240423	111200	82168626	1938	1938	1938	1938	0
471	20240423	111100	82168626	1938	1938	1938	1938	0
472	20240423	111000	82168626	1938	1938	1938	1938	5
473	20240423	110900	82158936	1938	1938	1938	1938	0
474	20240423	110800	82158936	1938	1938	1938	1938	0
475	20240423	110700	82158936	1938	1938	1938	1938	0
476	20240423	110600	82158936	1938	1938	1938	1938	1
477	20240423	110500	82156998	1928	1936	1938	1928	267
478	20240423	110400	81639730	1938	1938	1938	1938	0
479	20240423	110300	81639730	1938	1938	1938	1938	0
480	20240423	110200	81639730	1938	1938	1938	1938	0
481	20240423	110100	81639730	1938	1937	1938	1937	30
482	20240423	110000	81581611	1935	1935	1935	1935	1
483	20240423	105900	81579676	1923	1923	1923	1923	20
484	20240423	105800	81541216	1939	1939	1939	1939	0
485	20240423	105700	81541216	1939	1939	1939	1939	0
486	20240423	105600	81541216	1939	1923	1939	1923	4
487	20240423	105500	81533508	1939	1925	1941	1922	1479
488	20240423	105400	78689064	1940	1932	1940	1932	720
489	20240423	105300	77294179	1932	1925	1932	1924	1576
490	20240423	105200	74261665	1938	1938	1938	1938	0
491	20240423	105100	74261665	1938	1930	1938	1926	998
492	20240423	105000	72336602	1940	1940	1940	1940	0
493	20240423	104900	72336602	1940	1940	1940	1940	0
494	20240423	104800	72336602	1940	1940	1940	1940	40
495	20240423	104700	72259002	1930	1930	1930	1930	0
496	20240423	104600	72259002	1930	1930	1930	1930	0
497	20240423	104500	72259002	1930	1930	1930	1930	0
498	20240423	104400	72259002	1930	1933	1933	1930	647
499	20240423	104300	71009561	1931	1933	1933	1931	211
500	20240423	104200	70602012	1933	1933	1933	1933	151
501	20240423	104100	70310129	1933	1933	1933	1933	400
502	20240423	104000	69536929	1939	1939	1939	1939	0
503	20240423	103900	69536929	1939	1938	1939	1938	76
504	20240423	103800	69389591	1937	1937	1937	1937	20
505	20240423	103700	69350851	1930	1930	1930	1930	0
506	20240423	103600	69350851	1930	1930	1930	1930	0
507	20240423	103500	69350851	1930	1932	1932	1930	299
508	20240423	103400	68773759	1935	1935	1935	1935	11
509	20240423	103300	68752474	1937	1937	1937	1937	0
510	20240423	103200	68752474	1937	1937	1937	1937	0
511	20240423	103100	68752474	1937	1937	1937	1937	100
512	20240423	103000	68558774	1937	1937	1937	1937	4
513	20240423	102900	68551026	1936	1939	1939	1936	214
514	20240423	102800	68136155	1940	1939	1940	1939	28
515	20240423	102700	68081846	1936	1936	1936	1936	65
516	20240423	102600	67956006	1938	1938	1938	1938	1
517	20240423	102500	67954068	1938	1938	1938	1938	0
518	20240423	102400	67954068	1938	1938	1938	1938	0
519	20240423	102300	67954068	1938	1939	1939	1938	17
520	20240423	102200	67921107	1940	1938	1940	1938	81
521	20240423	102100	67764127	1938	1935	1938	1935	1007
522	20240423	102000	65813575	1942	1929	1942	1929	650
523	20240423	101900	64559075	1946	1948	1948	1927	5057
524	20240423	101800	54807780	1950	1950	1950	1950	20
525	20240423	101700	54768780	1950	1950	1950	1950	20
526	20240423	101600	54729780	1951	1951	1951	1951	11
527	20240423	101500	54708319	1941	1941	1942	1941	444
528	20240423	101400	53846119	1952	1952	1952	1952	30
529	20240423	101300	53787559	1953	1953	1953	1953	30
530	20240423	101200	53728969	1954	1954	1954	1954	0
531	20240423	101100	53728969	1954	1954	1954	1954	20
532	20240423	101000	53689889	1954	1954	1954	1954	0
533	20240423	100900	53689889	1954	1954	1954	1954	10
534	20240423	100800	53670349	1954	1950	1954	1950	5
535	20240423	100700	53660589	1950	1948	1950	1948	402
536	20240423	100600	52877312	1949	1949	1949	1949	0
537	20240423	100500	52877312	1949	1935	1949	1930	66
538	20240423	100400	52749056	1949	1949	1949	1949	0
539	20240423	100300	52749056	1949	1949	1949	1949	1
540	20240423	100200	52747107	1949	1949	1949	1935	9
541	20240423	100100	52729636	1949	1949	1949	1949	3
542	20240423	100000	52723789	1950	1950	1950	1950	0
543	20240423	095900	52723789	1950	1950	1950	1950	0
544	20240423	095800	52723789	1950	1950	1950	1950	0
545	20240423	095700	52723789	1950	1950	1950	1950	0
546	20240423	095600	52723789	1950	1955	1955	1940	10
547	20240423	095500	52704305	1955	1955	1955	1955	1
548	20240423	095400	52702350	1950	1950	1950	1950	200
549	20240423	095300	52312350	1955	1955	1956	1955	1011
550	20240423	095200	50335843	1955	1947	1955	1944	1056
551	20240423	095100	48279646	1947	1944	1947	1944	3
552	20240423	095000	48273811	1947	1935	1947	1924	68
553	20240423	094900	48141848	1946	1946	1946	1946	0
554	20240423	094800	48141848	1946	1946	1946	1946	0
555	20240423	094700	48141848	1946	1946	1946	1946	0
556	20240423	094600	48141848	1946	1946	1946	1946	0
557	20240423	094500	48141848	1946	1946	1946	1946	1
558	20240423	094400	48139902	1945	1946	1947	1910	9097
559	20240423	094300	30676101	1946	1946	1946	1946	0
560	20240423	094200	30676101	1946	1946	1946	1946	0
561	20240423	094100	30676101	1946	1946	1946	1946	1
562	20240423	094000	30674155	1941	1943	1943	1941	200
563	20240423	093900	30285949	1946	1946	1946	1946	32
564	20240423	093800	30223677	1946	1946	1946	1946	1
565	20240423	093700	30221731	1945	1947	1956	1945	894
566	20240423	093600	28476810	1956	1956	1956	1956	840
567	20240423	093500	26833770	1957	1957	1957	1957	0
568	20240423	093400	26833770	1957	1957	1957	1957	0
569	20240423	093300	26833770	1957	1956	1957	1946	157
570	20240423	093200	26527326	1956	1956	1956	1956	1
571	20240423	093100	26525370	1950	1950	1950	1950	6
572	20240423	093000	26513670	1956	1956	1956	1956	3
573	20240423	092900	26507802	1957	1956	1957	1956	200
574	20240423	092800	26116482	1957	1956	1957	1956	24
575	20240423	092700	26069515	1956	1954	1956	1954	333
576	20240423	092600	25418470	1955	1954	1955	1954	1000
577	20240423	092500	23463500	1943	1943	1943	1943	300
578	20240423	092400	22880600	1955	1947	1955	1943	2833
579	20240423	092300	17361063	1946	1945	1946	1945	229
580	20240423	092200	16915548	1945	1945	1945	1945	40
581	20240423	092100	16837748	1945	1945	1945	1945	30
582	20240423	092000	16779398	1945	1945	1945	1945	1
583	20240423	091900	16777453	1932	1945	1945	1932	151
584	20240423	091800	16485678	1932	1933	1933	1932	300
585	20240423	091700	15906063	1945	1945	1945	1945	12
586	20240423	091600	15882723	1945	1945	1945	1945	0
587	20240423	091500	15882723	1945	1943	1945	1943	113
588	20240423	091400	15662954	1944	1944	1945	1944	27
589	20240423	091300	15610457	1945	1945	1945	1932	209
590	20240423	091200	15206500	1947	1947	1947	1947	10
591	20240423	091100	15187030	1930	1942	1948	1930	1135
592	20240423	091000	12994881	1945	1942	1945	1942	1101
593	20240423	090900	10856636	1930	1934	1934	1930	1853
594	20240423	090800	7278450	1944	1944	1944	1944	0
595	20240423	090700	7278450	1944	1948	1948	1944	43
596	20240423	090600	7194818	1944	1944	1944	1944	518
597	20240423	090500	6187826	1944	1944	1944	1944	41
598	20240423	090400	6108122	1944	1943	1944	1943	700
599	20240423	090300	4747522	1944	1944	1944	1944	0
600	20240423	090200	4747522	1944	1944	1944	1944	1000
601	20240423	090100	2803522	1944	1944	1944	1944	1000
602	20240423	090000	859522	1950	1923	1950	1923	446