KissMeData/299170/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203600	129523493	1925	1925	1925	1925	1730
3	20240408	203500	129523493	1925	1925	1925	1925	0
4	20240408	203400	129523493	1925	1925	1925	1925	0
5	20240408	203300	129523493	1925	1925	1925	1925	0
6	20240408	203200	129523493	1925	1925	1925	1925	0
7	20240408	203100	129523493	1925	1925	1925	1925	0
8	20240408	203000	129523493	1925	1925	1925	1925	0
9	20240408	202900	129523493	1925	1925	1925	1925	0
10	20240408	202800	129523493	1925	1925	1925	1925	0
11	20240408	202700	129523493	1925	1925	1925	1925	0
12	20240408	202600	129523493	1925	1925	1925	1925	0
13	20240408	202500	129523493	1925	1925	1925	1925	0
14	20240408	202400	129523493	1925	1925	1925	1925	0
15	20240408	202300	129523493	1925	1925	1925	1925	0
16	20240408	202200	129523493	1925	1925	1925	1925	0
17	20240408	202100	129523493	1925	1925	1925	1925	0
18	20240408	202000	129523493	1925	1925	1925	1925	0
19	20240408	201900	129523493	1925	1925	1925	1925	0
20	20240408	201800	129523493	1925	1925	1925	1925	0
21	20240408	201700	129523493	1925	1925	1925	1925	0
22	20240408	201600	129523493	1925	1925	1925	1925	0
23	20240408	201500	129523493	1925	1925	1925	1925	0
24	20240408	201400	129523493	1925	1925	1925	1925	0
25	20240408	201300	129523493	1925	1925	1925	1925	0
26	20240408	201200	129523493	1925	1925	1925	1925	0
27	20240408	201100	129523493	1925	1925	1925	1925	0
28	20240408	201000	129523493	1925	1925	1925	1925	0
29	20240408	200900	129523493	1925	1925	1925	1925	0
30	20240408	200800	129523493	1925	1925	1925	1925	0
31	20240408	200700	129523493	1925	1925	1925	1925	0
32	20240408	200600	129523493	1925	1925	1925	1925	1730
33	20240408	200500	129523493	1925	1925	1925	1925	0
34	20240408	200400	129523493	1925	1925	1925	1925	0
35	20240408	200300	129523493	1925	1925	1925	1925	0
36	20240408	200200	129523493	1925	1925	1925	1925	0
37	20240408	200100	129523493	1925	1925	1925	1925	0
38	20240408	200000	129523493	1925	1925	1925	1925	0
39	20240408	195900	129523493	1925	1925	1925	1925	0
40	20240408	195800	129523493	1925	1925	1925	1925	0
41	20240408	195700	129523493	1925	1925	1925	1925	0
42	20240408	195600	129523493	1925	1925	1925	1925	0
43	20240408	195500	129523493	1925	1925	1925	1925	0
44	20240408	195400	129523493	1925	1925	1925	1925	0
45	20240408	195300	129523493	1925	1925	1925	1925	0
46	20240408	195200	129523493	1925	1925	1925	1925	0
47	20240408	195100	129523493	1925	1925	1925	1925	0
48	20240408	195000	129523493	1925	1925	1925	1925	0
49	20240408	194900	129523493	1925	1925	1925	1925	0
50	20240408	194800	129523493	1925	1925	1925	1925	0
51	20240408	194700	129523493	1925	1925	1925	1925	0
52	20240408	194600	129523493	1925	1925	1925	1925	0
53	20240408	194500	129523493	1925	1925	1925	1925	0
54	20240408	194400	129523493	1925	1925	1925	1925	0
55	20240408	194300	129523493	1925	1925	1925	1925	0
56	20240408	194200	129523493	1925	1925	1925	1925	0
57	20240408	194100	129523493	1925	1925	1925	1925	0
58	20240408	194000	129523493	1925	1925	1925	1925	0
59	20240408	193900	129523493	1925	1925	1925	1925	0
60	20240408	193800	129523493	1925	1925	1925	1925	0
61	20240408	193700	129523493	1925	1925	1925	1925	0
62	20240408	193600	129523493	1925	1925	1925	1925	1730
63	20240408	193500	129523493	1925	1925	1925	1925	0
64	20240408	193400	129523493	1925	1925	1925	1925	0
65	20240408	193300	129523493	1925	1925	1925	1925	0
66	20240408	193200	129523493	1925	1925	1925	1925	0
67	20240408	193100	129523493	1925	1925	1925	1925	0
68	20240408	193000	129523493	1925	1925	1925	1925	0
69	20240408	192900	129523493	1925	1925	1925	1925	0
70	20240408	192800	129523493	1925	1925	1925	1925	0
71	20240408	192700	129523493	1925	1925	1925	1925	0
72	20240408	192600	129523493	1925	1925	1925	1925	0
73	20240408	192500	129523493	1925	1925	1925	1925	0
74	20240408	192400	129523493	1925	1925	1925	1925	0
75	20240408	192300	129523493	1925	1925	1925	1925	0
76	20240408	192200	129523493	1925	1925	1925	1925	0
77	20240408	192100	129523493	1925	1925	1925	1925	0
78	20240408	192000	129523493	1925	1925	1925	1925	0
79	20240408	191900	129523493	1925	1925	1925	1925	0
80	20240408	191800	129523493	1925	1925	1925	1925	0
81	20240408	191700	129523493	1925	1925	1925	1925	0
82	20240408	191600	129523493	1925	1925	1925	1925	0
83	20240408	191500	129523493	1925	1925	1925	1925	0
84	20240408	191400	129523493	1925	1925	1925	1925	0
85	20240408	191300	129523493	1925	1925	1925	1925	0
86	20240408	191200	129523493	1925	1925	1925	1925	0
87	20240408	191100	129523493	1925	1925	1925	1925	0
88	20240408	191000	129523493	1925	1925	1925	1925	0
89	20240408	190900	129523493	1925	1925	1925	1925	0
90	20240408	190800	129523493	1925	1925	1925	1925	0
91	20240408	190700	129523493	1925	1925	1925	1925	0
92	20240408	190600	129523493	1925	1925	1925	1925	1730
93	20240408	190500	129523493	1925	1925	1925	1925	0
94	20240408	190400	129523493	1925	1925	1925	1925	0
95	20240408	190300	129523493	1925	1925	1925	1925	0
96	20240408	190200	129523493	1925	1925	1925	1925	0
97	20240408	190100	129523493	1925	1925	1925	1925	0
98	20240408	190000	129523493	1925	1925	1925	1925	0
99	20240408	185900	129523493	1925	1925	1925	1925	0
100	20240408	185800	129523493	1925	1925	1925	1925	0
101	20240408	185700	129523493	1925	1925	1925	1925	0
102	20240408	185600	129523493	1925	1925	1925	1925	0
103	20240408	185500	129523493	1925	1925	1925	1925	0
104	20240408	185400	129523493	1925	1925	1925	1925	0
105	20240408	185300	129523493	1925	1925	1925	1925	0
106	20240408	185200	129523493	1925	1925	1925	1925	0
107	20240408	185100	129523493	1925	1925	1925	1925	0
108	20240408	185000	129523493	1925	1925	1925	1925	0
109	20240408	184900	129523493	1925	1925	1925	1925	0
110	20240408	184800	129523493	1925	1925	1925	1925	0
111	20240408	184700	129523493	1925	1925	1925	1925	0
112	20240408	184600	129523493	1925	1925	1925	1925	0
113	20240408	184500	129523493	1925	1925	1925	1925	0
114	20240408	184400	129523493	1925	1925	1925	1925	0
115	20240408	184300	129523493	1925	1925	1925	1925	0
116	20240408	184200	129523493	1925	1925	1925	1925	0
117	20240408	184100	129523493	1925	1925	1925	1925	0
118	20240408	184000	129523493	1925	1925	1925	1925	0
119	20240408	183900	129523493	1925	1925	1925	1925	0
120	20240408	183800	129523493	1925	1925	1925	1925	0
121	20240408	183700	129523493	1925	1925	1925	1925	0
122	20240408	183600	129523493	1925	1925	1925	1925	1730
123	20240408	183500	129523493	1925	1925	1925	1925	0
124	20240408	183400	129523493	1925	1925	1925	1925	0
125	20240408	183300	129523493	1925	1925	1925	1925	0
126	20240408	183200	129523493	1925	1925	1925	1925	0
127	20240408	183100	129523493	1925	1925	1925	1925	0
128	20240408	183000	129523493	1925	1925	1925	1925	0
129	20240408	182900	129523493	1925	1925	1925	1925	0
130	20240408	182800	129523493	1925	1925	1925	1925	0
131	20240408	182700	129523493	1925	1925	1925	1925	0
132	20240408	182600	129523493	1925	1925	1925	1925	0
133	20240408	182500	129523493	1925	1925	1925	1925	0
134	20240408	182400	129523493	1925	1925	1925	1925	0
135	20240408	182300	129523493	1925	1925	1925	1925	0
136	20240408	182200	129523493	1925	1925	1925	1925	0
137	20240408	182100	129523493	1925	1925	1925	1925	0
138	20240408	182000	129523493	1925	1925	1925	1925	0
139	20240408	181900	129523493	1925	1925	1925	1925	0
140	20240408	181800	129523493	1925	1925	1925	1925	0
141	20240408	181700	129523493	1925	1925	1925	1925	0
142	20240408	181600	129523493	1925	1925	1925	1925	0
143	20240408	181500	129523493	1925	1925	1925	1925	0
144	20240408	181400	129523493	1925	1925	1925	1925	0
145	20240408	181300	129523493	1925	1925	1925	1925	0
146	20240408	181200	129523493	1925	1925	1925	1925	0
147	20240408	181100	129523493	1925	1925	1925	1925	0
148	20240408	181000	129523493	1925	1925	1925	1925	0
149	20240408	180900	129523493	1925	1925	1925	1925	0
150	20240408	180800	129523493	1925	1925	1925	1925	0
151	20240408	180700	129523493	1925	1925	1925	1925	0
152	20240408	180600	129523493	1925	1925	1925	1925	1730
153	20240408	180500	129523493	1925	1925	1925	1925	0
154	20240408	180400	129523493	1925	1925	1925	1925	0
155	20240408	180300	129523493	1925	1925	1925	1925	0
156	20240408	180200	129523493	1925	1925	1925	1925	0
157	20240408	180100	129523493	1925	1925	1925	1925	0
158	20240408	180000	129523493	1925	1925	1925	1925	0
159	20240408	175900	129523493	1925	1925	1925	1925	0
160	20240408	175800	129523493	1925	1925	1925	1925	0
161	20240408	175700	129523493	1925	1925	1925	1925	0
162	20240408	175600	129523493	1925	1925	1925	1925	0
163	20240408	175500	129523493	1925	1925	1925	1925	0
164	20240408	175400	129523493	1925	1925	1925	1925	0
165	20240408	175300	129523493	1925	1925	1925	1925	0
166	20240408	175200	129523493	1925	1925	1925	1925	0
167	20240408	175100	129523493	1925	1925	1925	1925	0
168	20240408	175000	129523493	1925	1925	1925	1925	0
169	20240408	174900	129523493	1925	1925	1925	1925	0
170	20240408	174800	129523493	1925	1925	1925	1925	0
171	20240408	174700	129523493	1925	1925	1925	1925	0
172	20240408	174600	129523493	1925	1925	1925	1925	0
173	20240408	174500	129523493	1925	1925	1925	1925	0
174	20240408	174400	129523493	1925	1925	1925	1925	0
175	20240408	174300	129523493	1925	1925	1925	1925	0
176	20240408	174200	129523493	1925	1925	1925	1925	0
177	20240408	174100	129523493	1925	1925	1925	1925	0
178	20240408	174000	129523493	1925	1925	1925	1925	0
179	20240408	173900	129523493	1925	1925	1925	1925	0
180	20240408	173800	129523493	1925	1925	1925	1925	0
181	20240408	173700	129523493	1925	1925	1925	1925	0
182	20240408	173600	129523493	1925	1925	1925	1925	1730
183	20240408	173500	129523493	1925	1925	1925	1925	0
184	20240408	173400	129523493	1925	1925	1925	1925	0
185	20240408	173300	129523493	1925	1925	1925	1925	0
186	20240408	173200	129523493	1925	1925	1925	1925	0
187	20240408	173100	129523493	1925	1925	1925	1925	0
188	20240408	173000	129523493	1925	1925	1925	1925	0
189	20240408	172900	129523493	1925	1925	1925	1925	0
190	20240408	172800	129523493	1925	1925	1925	1925	0
191	20240408	172700	129523493	1925	1925	1925	1925	0
192	20240408	172600	129523493	1925	1925	1925	1925	0
193	20240408	172500	129523493	1925	1925	1925	1925	0
194	20240408	172400	129523493	1925	1925	1925	1925	0
195	20240408	172300	129523493	1925	1925	1925	1925	0
196	20240408	172200	129523493	1925	1925	1925	1925	0
197	20240408	172100	129523493	1925	1925	1925	1925	0
198	20240408	172000	129523493	1925	1925	1925	1925	0
199	20240408	171900	129523493	1925	1925	1925	1925	0
200	20240408	171800	129523493	1925	1925	1925	1925	0
201	20240408	171700	129523493	1925	1925	1925	1925	0
202	20240408	171600	129523493	1925	1925	1925	1925	0
203	20240408	171500	129523493	1925	1925	1925	1925	0
204	20240408	171400	129523493	1925	1925	1925	1925	0
205	20240408	171300	129523493	1925	1925	1925	1925	0
206	20240408	171200	129523493	1925	1925	1925	1925	0
207	20240408	171100	129523493	1925	1925	1925	1925	0
208	20240408	171000	129523493	1925	1925	1925	1925	0
209	20240408	170900	129523493	1925	1925	1925	1925	0
210	20240408	170800	129523493	1925	1925	1925	1925	0
211	20240408	170700	129523493	1925	1925	1925	1925	0
212	20240408	170600	129523493	1925	1925	1925	1925	1730
213	20240408	170500	129523493	1925	1925	1925	1925	0
214	20240408	170400	129523493	1925	1925	1925	1925	0
215	20240408	170300	129523493	1925	1925	1925	1925	0
216	20240408	170200	129523493	1925	1925	1925	1925	0
217	20240408	170100	129523493	1925	1925	1925	1925	0
218	20240408	170000	129523493	1925	1925	1925	1925	0
219	20240408	165900	129523493	1925	1925	1925	1925	0
220	20240408	165800	129523493	1925	1925	1925	1925	0
221	20240408	165700	129523493	1925	1925	1925	1925	0
222	20240408	165600	129523493	1925	1925	1925	1925	0
223	20240408	165500	129523493	1925	1925	1925	1925	0
224	20240408	165400	129523493	1925	1925	1925	1925	0
225	20240408	165300	129523493	1925	1925	1925	1925	0
226	20240408	165200	129523493	1925	1925	1925	1925	0
227	20240408	165100	129523493	1925	1925	1925	1925	0
228	20240408	165000	129523493	1925	1925	1925	1925	0
229	20240408	164900	129523493	1925	1925	1925	1925	0
230	20240408	164800	129523493	1925	1925	1925	1925	0
231	20240408	164700	129523493	1925	1925	1925	1925	0
232	20240408	164600	129523493	1925	1925	1925	1925	0
233	20240408	164500	129523493	1925	1925	1925	1925	0
234	20240408	164400	129523493	1925	1925	1925	1925	0
235	20240408	164300	129523493	1925	1925	1925	1925	0
236	20240408	164200	129523493	1925	1925	1925	1925	0
237	20240408	164100	129523493	1925	1925	1925	1925	0
238	20240408	164000	129523493	1925	1925	1925	1925	0
239	20240408	163900	129523493	1925	1925	1925	1925	0
240	20240408	163800	129523493	1925	1925	1925	1925	0
241	20240408	163700	129523493	1925	1925	1925	1925	0
242	20240408	163600	129523493	1925	1925	1925	1925	1730
243	20240408	163500	129523493	1925	1925	1925	1925	0
244	20240408	163400	129523493	1925	1925	1925	1925	0
245	20240408	163300	129523493	1925	1925	1925	1925	0
246	20240408	163200	129523493	1925	1925	1925	1925	0
247	20240408	163100	129523493	1925	1925	1925	1925	0
248	20240408	163000	129523493	1925	1925	1925	1925	0
249	20240408	162900	129523493	1925	1925	1925	1925	0
250	20240408	162800	129523493	1925	1925	1925	1925	0
251	20240408	162700	129523493	1925	1925	1925	1925	0
252	20240408	162600	129523493	1925	1925	1925	1925	0
253	20240408	162500	129523493	1925	1925	1925	1925	0
254	20240408	162400	129523493	1925	1925	1925	1925	0
255	20240408	162300	129523493	1925	1925	1925	1925	0
256	20240408	162200	129523493	1925	1925	1925	1925	0
257	20240408	162100	129523493	1925	1925	1925	1925	0
258	20240408	162000	129523493	1925	1925	1925	1925	0
259	20240408	161900	129523493	1925	1925	1925	1925	0
260	20240408	161800	129523493	1925	1925	1925	1925	0
261	20240408	161700	129523493	1925	1925	1925	1925	0
262	20240408	161600	129523493	1925	1925	1925	1925	0
263	20240408	161500	129523493	1925	1925	1925	1925	0
264	20240408	161400	129523493	1925	1925	1925	1925	0
265	20240408	161300	129523493	1925	1925	1925	1925	0
266	20240408	161200	129523493	1925	1925	1925	1925	0
267	20240408	161100	129523493	1925	1925	1925	1925	0
268	20240408	161000	129523493	1925	1925	1925	1925	0
269	20240408	160900	129523493	1925	1925	1925	1925	0
270	20240408	160800	129523493	1925	1925	1925	1925	0
271	20240408	160700	129523493	1925	1925	1925	1925	0
272	20240408	160600	129523493	1925	1925	1925	1925	1730
273	20240408	160500	129523493	1925	1925	1925	1925	0
274	20240408	160400	129523493	1925	1925	1925	1925	0
275	20240408	160300	129523493	1925	1925	1925	1925	0
276	20240408	160200	129523493	1925	1925	1925	1925	0
277	20240408	160100	129523493	1925	1925	1925	1925	0
278	20240408	160000	129523493	1925	1925	1925	1925	0
279	20240408	155900	129523493	1925	1925	1925	1925	0
280	20240408	155800	129523493	1925	1925	1925	1925	0
281	20240408	155700	129523493	1925	1925	1925	1925	0
282	20240408	155600	129523493	1925	1925	1925	1925	0
283	20240408	155500	129523493	1925	1925	1925	1925	0
284	20240408	155400	129523493	1925	1925	1925	1925	0
285	20240408	155300	129523493	1925	1925	1925	1925	0
286	20240408	155200	129523493	1925	1925	1925	1925	0
287	20240408	155100	129523493	1925	1925	1925	1925	0
288	20240408	155000	129523493	1925	1925	1925	1925	0
289	20240408	154900	129523493	1925	1925	1925	1925	0
290	20240408	154800	129523493	1925	1925	1925	1925	0
291	20240408	154700	129523493	1925	1925	1925	1925	0
292	20240408	154600	129523493	1925	1925	1925	1925	0
293	20240408	154500	129523493	1925	1925	1925	1925	0
294	20240408	154400	129523493	1925	1925	1925	1925	0
295	20240408	154300	129523493	1925	1925	1925	1925	0
296	20240408	154200	129523493	1925	1925	1925	1925	0
297	20240408	154100	129523493	1925	1925	1925	1925	0
298	20240408	154000	129523493	1925	1925	1925	1925	0
299	20240408	153900	129523493	1925	1925	1925	1925	0
300	20240408	153800	129523493	1925	1925	1925	1925	0
301	20240408	153700	129523493	1925	1925	1925	1925	0
302	20240408	153600	129523493	1925	1925	1925	1925	1730
303	20240408	153500	129523493	1925	1925	1925	1925	0
304	20240408	153400	129523493	1925	1925	1925	1925	0
305	20240408	153300	129523493	1925	1925	1925	1925	0
306	20240408	153200	129523493	1925	1925	1925	1925	0
307	20240408	153100	129523493	1925	1925	1925	1925	0
308	20240408	153000	129523493	1925	1925	1925	1925	1730
309	20240408	152900	126193243	1926	1926	1926	1926	0
310	20240408	152800	126193243	1926	1926	1926	1926	0
311	20240408	152700	126193243	1926	1926	1926	1926	0
312	20240408	152600	126193243	1926	1926	1926	1926	0
313	20240408	152500	126193243	1926	1926	1926	1926	0
314	20240408	152400	126193243	1926	1926	1926	1926	0
315	20240408	152300	126193243	1926	1926	1926	1926	0
316	20240408	152200	126193243	1926	1926	1926	1926	0
317	20240408	152100	126193243	1926	1926	1926	1926	0
318	20240408	152000	126193243	1926	1926	1926	1926	0
319	20240408	151900	126193243	1926	1926	1926	1925	272
320	20240408	151800	125669570	1926	1927	1927	1926	599
321	20240408	151700	124515785	1932	1932	1932	1932	100
322	20240408	151600	124322585	1933	1933	1933	1933	0
323	20240408	151500	124322585	1933	1932	1933	1932	218
324	20240408	151400	123901201	1934	1926	1934	1926	25
325	20240408	151300	123853027	1927	1928	1934	1927	6118
326	20240408	151200	112063629	1939	1939	1939	1939	0
327	20240408	151100	112063629	1939	1939	1939	1939	0
328	20240408	151000	112063629	1939	1939	1939	1939	0
329	20240408	150900	112063629	1939	1939	1939	1939	0
330	20240408	150800	112063629	1939	1939	1939	1939	0
331	20240408	150700	112063629	1939	1939	1939	1939	0
332	20240408	150600	112063629	1939	1934	1939	1927	571
333	20240408	150500	110963293	1927	1928	1928	1927	400
334	20240408	150400	110192427	1942	1937	1942	1927	3531
335	20240408	150300	103375074	1942	1942	1942	1942	0
336	20240408	150200	103375074	1942	1942	1942	1942	0
337	20240408	150100	103375074	1942	1942	1942	1942	0
338	20240408	150000	103375074	1942	1942	1942	1942	1
339	20240408	145900	103373132	1937	1937	1937	1937	0
340	20240408	145800	103373132	1937	1937	1937	1937	0
341	20240408	145700	103373132	1937	1938	1938	1937	4
342	20240408	145600	103365383	1939	1939	1939	1939	0
343	20240408	145500	103365383	1939	1939	1939	1939	0
344	20240408	145400	103365383	1939	1939	1939	1939	0
345	20240408	145300	103365383	1939	1939	1939	1939	0
346	20240408	145200	103365383	1939	1939	1939	1939	0
347	20240408	145100	103365383	1939	1939	1939	1939	0
348	20240408	145000	103365383	1939	1939	1939	1939	0
349	20240408	144900	103365383	1939	1939	1939	1939	11
350	20240408	144800	103344054	1944	1944	1944	1944	0
351	20240408	144700	103344054	1944	1940	1944	1940	2
352	20240408	144600	103340170	1940	1940	1940	1940	4
353	20240408	144500	103332410	1947	1947	1947	1947	0
354	20240408	144400	103332410	1947	1947	1947	1947	0
355	20240408	144300	103332410	1947	1947	1947	1947	0
356	20240408	144200	103332410	1947	1947	1947	1947	0
357	20240408	144100	103332410	1947	1947	1947	1947	0
358	20240408	144000	103332410	1947	1947	1947	1947	5
359	20240408	143900	103322675	1947	1947	1947	1947	0
360	20240408	143800	103322675	1947	1947	1947	1947	0
361	20240408	143700	103322675	1947	1947	1947	1947	0
362	20240408	143600	103322675	1947	1947	1947	1947	0
363	20240408	143500	103322675	1947	1947	1947	1947	0
364	20240408	143400	103322675	1947	1947	1947	1947	0
365	20240408	143300	103322675	1947	1947	1947	1947	0
366	20240408	143200	103322675	1947	1947	1947	1947	0
367	20240408	143100	103322675	1947	1947	1947	1947	0
368	20240408	143000	103322675	1947	1947	1947	1947	0
369	20240408	142900	103322675	1947	1947	1947	1947	0
370	20240408	142800	103322675	1947	1947	1947	1947	0
371	20240408	142700	103322675	1947	1947	1947	1947	50
372	20240408	142600	103225325	1948	1948	1948	1948	0
373	20240408	142500	103225325	1948	1948	1948	1948	0
374	20240408	142400	103225325	1948	1948	1948	1948	0
375	20240408	142300	103225325	1948	1948	1948	1948	0
376	20240408	142200	103225325	1948	1948	1948	1948	0
377	20240408	142100	103225325	1948	1948	1948	1948	0
378	20240408	142000	103225325	1948	1948	1948	1948	0
379	20240408	141900	103225325	1948	1948	1948	1948	0
380	20240408	141800	103225325	1948	1948	1948	1948	0
381	20240408	141700	103225325	1948	1948	1948	1948	0
382	20240408	141600	103225325	1948	1948	1948	1948	0
383	20240408	141500	103225325	1948	1948	1948	1948	0
384	20240408	141400	103225325	1948	1948	1948	1948	0
385	20240408	141300	103225325	1948	1948	1948	1948	0
386	20240408	141200	103225325	1948	1948	1948	1948	0
387	20240408	141100	103225325	1948	1948	1948	1948	0
388	20240408	141000	103225325	1948	1948	1948	1948	0
389	20240408	140900	103225325	1948	1948	1948	1948	0
390	20240408	140800	103225325	1948	1948	1948	1948	0
391	20240408	140700	103225325	1948	1948	1948	1948	0
392	20240408	140600	103225325	1948	1948	1948	1948	0
393	20240408	140500	103225325	1948	1948	1948	1948	0
394	20240408	140400	103225325	1948	1948	1948	1948	0
395	20240408	140300	103225325	1948	1948	1948	1948	0
396	20240408	140200	103225325	1948	1948	1948	1948	0
397	20240408	140100	103225325	1948	1949	1949	1948	13
398	20240408	140000	103199991	1949	1949	1949	1949	0
399	20240408	135900	103199991	1949	1949	1949	1949	0
400	20240408	135800	103199991	1949	1949	1949	1949	1
401	20240408	135700	103198042	1950	1950	1950	1950	0
402	20240408	135600	103198042	1950	1950	1950	1950	0
403	20240408	135500	103198042	1950	1950	1950	1950	0
404	20240408	135400	103198042	1950	1950	1950	1950	0
405	20240408	135300	103198042	1950	1950	1950	1950	0
406	20240408	135200	103198042	1950	1950	1950	1950	0
407	20240408	135100	103198042	1950	1950	1950	1950	0
408	20240408	135000	103198042	1950	1939	1950	1939	895
409	20240408	134900	101455056	1940	1940	1940	1940	50
410	20240408	134800	101358056	1940	1940	1940	1940	0
411	20240408	134700	101358056	1940	1940	1940	1940	0
412	20240408	134600	101358056	1940	1940	1940	1940	0
413	20240408	134500	101358056	1940	1940	1940	1940	0
414	20240408	134400	101358056	1940	1940	1940	1940	2
415	20240408	134300	101354176	1940	1940	1940	1940	0
416	20240408	134200	101354176	1940	1940	1940	1940	520
417	20240408	134100	100345376	1940	1940	1940	1940	0
418	20240408	134000	100345376	1940	1940	1940	1940	0
419	20240408	133900	100345376	1940	1940	1940	1940	0
420	20240408	133800	100345376	1940	1940	1940	1940	0
421	20240408	133700	100345376	1940	1940	1940	1940	1
422	20240408	133600	100343436	1928	1928	1928	1928	0
423	20240408	133500	100343436	1928	1928	1928	1928	149
424	20240408	133400	100056164	1940	1940	1940	1940	0
425	20240408	133300	100056164	1940	1940	1940	1940	0
426	20240408	133200	100056164	1940	1940	1940	1940	0
427	20240408	133100	100056164	1940	1940	1940	1940	0
428	20240408	133000	100056164	1940	1936	1940	1936	670
429	20240408	132900	98757422	1936	1936	1936	1936	0
430	20240408	132800	98757422	1936	1936	1936	1936	0
431	20240408	132700	98757422	1936	1936	1936	1936	0
432	20240408	132600	98757422	1936	1936	1936	1936	0
433	20240408	132500	98757422	1936	1936	1936	1936	1
434	20240408	132400	98755486	1936	1936	1936	1936	2
435	20240408	132300	98751614	1937	1937	1937	1937	0
436	20240408	132200	98751614	1937	1937	1937	1937	0
437	20240408	132100	98751614	1937	1937	1937	1937	0
438	20240408	132000	98751614	1937	1937	1937	1937	100
439	20240408	131900	98557914	1938	1938	1938	1938	1
440	20240408	131800	98555976	1927	1927	1927	1927	475
441	20240408	131700	97640651	1927	1929	1929	1927	1309
442	20240408	131600	95116600	1929	1929	1929	1929	0
443	20240408	131500	95116600	1929	1929	1929	1929	420
444	20240408	131400	94306420	1929	1929	1929	1929	0
445	20240408	131300	94306420	1929	1929	1929	1929	0
446	20240408	131200	94306420	1929	1929	1929	1929	1
447	20240408	131100	94304491	1928	1928	1928	1928	1
448	20240408	131000	94302563	1928	1928	1928	1928	0
449	20240408	130900	94302563	1928	1928	1928	1928	1
450	20240408	130800	94300635	1928	1928	1928	1928	0
451	20240408	130700	94300635	1928	1928	1928	1928	81
452	20240408	130600	94144467	1928	1928	1928	1928	0
453	20240408	130500	94144467	1928	1928	1928	1928	0
454	20240408	130400	94144467	1928	1928	1928	1928	0
455	20240408	130300	94144467	1928	1928	1928	1928	0
456	20240408	130200	94144467	1928	1928	1928	1928	0
457	20240408	130100	94144467	1928	1928	1928	1928	119
458	20240408	130000	93915035	1927	1927	1927	1927	0
459	20240408	125900	93915035	1927	1927	1927	1927	289
460	20240408	125800	93358132	1928	1928	1928	1928	1
461	20240408	125700	93356204	1928	1928	1928	1928	20
462	20240408	125600	93317644	1928	1928	1928	1928	0
463	20240408	125500	93317644	1928	1928	1930	1928	869
464	20240408	125400	91642208	1929	1929	1929	1929	1
465	20240408	125300	91640279	1929	1929	1929	1929	0
466	20240408	125200	91640279	1929	1929	1929	1929	108
467	20240408	125100	91431947	1929	1930	1930	1929	24
468	20240408	125000	91385640	1937	1937	1937	1937	0
469	20240408	124900	91385640	1937	1937	1937	1937	0
470	20240408	124800	91385640	1937	1937	1937	1937	0
471	20240408	124700	91385640	1937	1937	1937	1937	0
472	20240408	124600	91385640	1937	1937	1937	1937	0
473	20240408	124500	91385640	1937	1937	1937	1937	0
474	20240408	124400	91385640	1937	1937	1937	1937	0
475	20240408	124300	91385640	1937	1937	1937	1937	0
476	20240408	124200	91385640	1937	1937	1937	1937	0
477	20240408	124100	91385640	1937	1937	1937	1937	0
478	20240408	124000	91385640	1937	1937	1937	1937	0
479	20240408	123900	91385640	1937	1937	1937	1937	500
480	20240408	123800	90417140	1939	1939	1939	1939	0
481	20240408	123700	90417140	1939	1939	1939	1939	0
482	20240408	123600	90417140	1939	1939	1939	1939	0
483	20240408	123500	90417140	1939	1939	1939	1939	0
484	20240408	123400	90417140	1939	1939	1939	1939	0
485	20240408	123300	90417140	1939	1939	1939	1939	0
486	20240408	123200	90417140	1939	1939	1939	1939	0
487	20240408	123100	90417140	1939	1939	1939	1939	0
488	20240408	123000	90417140	1939	1939	1939	1939	0
489	20240408	122900	90417140	1939	1939	1939	1939	0
490	20240408	122800	90417140	1939	1939	1939	1939	0
491	20240408	122700	90417140	1939	1927	1939	1927	251
492	20240408	122600	89933451	1939	1939	1939	1939	0
493	20240408	122500	89933451	1939	1939	1939	1939	0
494	20240408	122400	89933451	1939	1939	1939	1939	0
495	20240408	122300	89933451	1939	1939	1939	1939	0
496	20240408	122200	89933451	1939	1939	1939	1939	0
497	20240408	122100	89933451	1939	1939	1939	1939	1
498	20240408	122000	89931512	1939	1939	1939	1939	0
499	20240408	121900	89931512	1939	1939	1939	1939	0
500	20240408	121800	89931512	1939	1939	1939	1939	0
501	20240408	121700	89931512	1939	1939	1939	1939	1
502	20240408	121600	89929573	1939	1939	1939	1939	0
503	20240408	121500	89929573	1939	1939	1939	1939	0
504	20240408	121400	89929573	1939	1939	1939	1939	0
505	20240408	121300	89929573	1939	1939	1939	1939	0
506	20240408	121200	89929573	1939	1939	1939	1939	0
507	20240408	121100	89929573	1939	1939	1939	1939	0
508	20240408	121000	89929573	1939	1939	1939	1939	0
509	20240408	120900	89929573	1939	1939	1939	1939	0
510	20240408	120800	89929573	1939	1939	1939	1939	0
511	20240408	120700	89929573	1939	1939	1939	1939	0
512	20240408	120600	89929573	1939	1939	1939	1939	0
513	20240408	120500	89929573	1939	1939	1939	1939	9
514	20240408	120400	89912122	1926	1931	1931	1926	2288
515	20240408	120300	85500776	1939	1939	1939	1939	0
516	20240408	120200	85500776	1939	1939	1939	1939	0
517	20240408	120100	85500776	1939	1939	1939	1939	0
518	20240408	120000	85500776	1939	1939	1939	1939	0
519	20240408	115900	85500776	1939	1939	1939	1939	0
520	20240408	115800	85500776	1939	1939	1939	1939	0
521	20240408	115700	85500776	1939	1939	1939	1939	0
522	20240408	115600	85500776	1939	1939	1939	1939	0
523	20240408	115500	85500776	1939	1939	1939	1939	0
524	20240408	115400	85500776	1939	1939	1939	1939	0
525	20240408	115300	85500776	1939	1939	1939	1939	0
526	20240408	115200	85500776	1939	1939	1939	1939	0
527	20240408	115100	85500776	1939	1939	1939	1939	0
528	20240408	115000	85500776	1939	1939	1939	1939	0
529	20240408	114900	85500776	1939	1939	1939	1939	0
530	20240408	114800	85500776	1939	1939	1939	1939	0
531	20240408	114700	85500776	1939	1939	1939	1939	0
532	20240408	114600	85500776	1939	1939	1939	1939	0
533	20240408	114500	85500776	1939	1939	1939	1939	0
534	20240408	114400	85500776	1939	1939	1939	1939	0
535	20240408	114300	85500776	1939	1939	1939	1939	0
536	20240408	114200	85500776	1939	1939	1939	1939	300
537	20240408	114100	84919076	1939	1939	1939	1939	400
538	20240408	114000	84143476	1938	1938	1938	1938	250
539	20240408	113900	83658976	1939	1939	1939	1939	0
540	20240408	113800	83658976	1939	1932	1939	1932	350
541	20240408	113700	82981921	1930	1931	1931	1930	50
542	20240408	113600	82885401	1928	1928	1928	1928	0
543	20240408	113500	82885401	1928	1928	1928	1928	0
544	20240408	113400	82885401	1928	1930	1930	1928	3003
545	20240408	113300	77093002	1930	1930	1930	1930	0
546	20240408	113200	77093002	1930	1930	1930	1930	0
547	20240408	113100	77093002	1930	1930	1930	1930	450
548	20240408	113000	76224502	1930	1931	1931	1929	385
549	20240408	112900	75481429	1931	1931	1931	1931	0
550	20240408	112800	75481429	1931	1931	1931	1931	0
551	20240408	112700	75481429	1931	1931	1931	1931	519
552	20240408	112600	74479240	1932	1932	1932	1932	11
553	20240408	112500	74457988	1932	1932	1932	1932	163
554	20240408	112400	74143072	1932	1934	1934	1932	1533
555	20240408	112300	71180201	1934	1934	1934	1934	0
556	20240408	112200	71180201	1934	1936	1936	1934	1033
557	20240408	112100	69181989	1935	1935	1935	1935	0
558	20240408	112000	69181989	1935	1936	1936	1935	306
559	20240408	111900	68589779	1935	1935	1935	1935	50
560	20240408	111800	68493029	1936	1936	1936	1936	0
561	20240408	111700	68493029	1936	1936	1936	1936	107
562	20240408	111600	68285877	1936	1938	1938	1936	154
563	20240408	111500	67987633	1937	1937	1937	1937	473
564	20240408	111400	67071432	1937	1937	1937	1937	0
565	20240408	111300	67071432	1937	1937	1937	1937	26
566	20240408	111200	67021070	1937	1939	1939	1937	227
567	20240408	111100	66581041	1939	1938	1939	1938	53
568	20240408	111000	66478326	1939	1943	1943	1939	3312
569	20240408	110900	60050118	1943	1944	1944	1942	1044
570	20240408	110800	58022385	1944	1945	1945	1944	3
571	20240408	110700	58016551	1943	1943	1943	1943	900
572	20240408	110600	56267851	1943	1943	1943	1943	31
573	20240408	110500	56207618	1945	1945	1945	1945	0
574	20240408	110400	56207618	1945	1945	1945	1945	0
575	20240408	110300	56207618	1945	1945	1945	1945	0
576	20240408	110200	56207618	1945	1945	1945	1945	1
577	20240408	110100	56205673	1942	1942	1942	1942	0
578	20240408	110000	56205673	1942	1942	1942	1942	0
579	20240408	105900	56205673	1942	1942	1942	1942	0
580	20240408	105800	56205673	1942	1943	1943	1942	1775
581	20240408	105700	52758490	1945	1946	1946	1944	5615
582	20240408	105600	41837160	1947	1947	1947	1947	1357
583	20240408	105500	39195081	1948	1948	1948	1948	0
584	20240408	105400	39195081	1948	1948	1948	1948	104
585	20240408	105300	38992489	1948	1949	1949	1948	800
586	20240408	105200	37433635	1953	1953	1953	1953	0
587	20240408	105100	37433635	1953	1953	1953	1953	1
588	20240408	105000	37431682	1950	1950	1950	1950	0
589	20240408	104900	37431682	1950	1950	1950	1950	0
590	20240408	104800	37431682	1950	1950	1950	1950	25
591	20240408	104700	37382932	1949	1952	1952	1949	1309
592	20240408	104600	34827885	1954	1954	1954	1954	0
593	20240408	104500	34827885	1954	1954	1954	1954	0
594	20240408	104400	34827885	1954	1954	1954	1954	0
595	20240408	104300	34827885	1954	1954	1954	1954	1
596	20240408	104200	34825931	1952	1952	1952	1952	0
597	20240408	104100	34825931	1952	1952	1952	1952	0
598	20240408	104000	34825931	1952	1952	1952	1952	0
599	20240408	103900	34825931	1952	1952	1952	1952	0
600	20240408	103800	34825931	1952	1954	1954	1952	205
601	20240408	103700	34425691	1954	1954	1954	1954	0
602	20240408	103600	34425691	1954	1954	1954	1954	0
603	20240408	103500	34425691	1954	1954	1954	1954	50
604	20240408	103400	34327991	1952	1952	1952	1952	0
605	20240408	103300	34327991	1952	1952	1952	1952	0
606	20240408	103200	34327991	1952	1952	1952	1952	0
607	20240408	103100	34327991	1952	1952	1952	1952	0
608	20240408	103000	34327991	1952	1952	1952	1952	0
609	20240408	102900	34327991	1952	1952	1952	1952	0
610	20240408	102800	34327991	1952	1952	1952	1952	0
611	20240408	102700	34327991	1952	1952	1952	1952	0
612	20240408	102600	34327991	1952	1952	1952	1952	0
613	20240408	102500	34327991	1952	1952	1952	1952	0
614	20240408	102400	34327991	1952	1952	1952	1952	600
615	20240408	102300	33156791	1956	1956	1956	1956	0
616	20240408	102200	33156791	1956	1956	1956	1956	0
617	20240408	102100	33156791	1956	1956	1956	1956	0
618	20240408	102000	33156791	1956	1956	1956	1956	59
619	20240408	101900	33041387	1956	1956	1956	1956	0
620	20240408	101800	33041387	1956	1956	1956	1956	1
621	20240408	101700	33039431	1955	1955	1955	1955	31
622	20240408	101600	32978826	1955	1955	1955	1955	0
623	20240408	101500	32978826	1955	1955	1955	1955	5
624	20240408	101400	32969051	1955	1955	1955	1955	0
625	20240408	101300	32969051	1955	1955	1955	1955	0
626	20240408	101200	32969051	1955	1955	1955	1955	1
627	20240408	101100	32967096	1950	1950	1950	1950	0
628	20240408	101000	32967096	1950	1951	1951	1950	875
629	20240408	100900	31260836	1951	1951	1951	1951	2
630	20240408	100800	31256934	1951	1952	1952	1951	65
631	20240408	100700	31130117	1954	1954	1954	1954	0
632	20240408	100600	31130117	1954	1954	1954	1954	0
633	20240408	100500	31130117	1954	1954	1954	1954	0
634	20240408	100400	31130117	1954	1954	1954	1954	0
635	20240408	100300	31130117	1954	1954	1954	1954	9
636	20240408	100200	31112531	1954	1954	1954	1954	0
637	20240408	100100	31112531	1954	1953	1954	1953	60
638	20240408	100000	30995321	1956	1956	1956	1956	0
639	20240408	095900	30995321	1956	1956	1956	1956	0
640	20240408	095800	30995321	1956	1956	1956	1956	0
641	20240408	095700	30995321	1956	1956	1956	1956	0
642	20240408	095600	30995321	1956	1956	1956	1956	0
643	20240408	095500	30995321	1956	1956	1956	1956	0
644	20240408	095400	30995321	1956	1956	1956	1956	0
645	20240408	095300	30995321	1956	1956	1956	1956	0
646	20240408	095200	30995321	1956	1956	1956	1956	0
647	20240408	095100	30995321	1956	1956	1956	1956	0
648	20240408	095000	30995321	1956	1956	1956	1956	0
649	20240408	094900	30995321	1956	1956	1956	1956	0
650	20240408	094800	30995321	1956	1956	1956	1956	0
651	20240408	094700	30995321	1956	1956	1956	1956	0
652	20240408	094600	30995321	1956	1956	1956	1956	0
653	20240408	094500	30995321	1956	1956	1956	1956	1
654	20240408	094400	30993365	1949	1949	1949	1949	1
655	20240408	094300	30991416	1956	1956	1956	1956	0
656	20240408	094200	30991416	1956	1956	1956	1956	0
657	20240408	094100	30991416	1956	1956	1956	1956	0
658	20240408	094000	30991416	1956	1956	1956	1956	0
659	20240408	093900	30991416	1956	1956	1956	1956	1
660	20240408	093800	30989460	1948	1948	1948	1948	0
661	20240408	093700	30989460	1948	1948	1948	1948	47
662	20240408	093600	30897904	1956	1956	1956	1956	0
663	20240408	093500	30897904	1956	1956	1956	1956	0
664	20240408	093400	30897904	1956	1956	1956	1956	0
665	20240408	093300	30897904	1956	1956	1956	1956	0
666	20240408	093200	30897904	1956	1956	1956	1956	1
667	20240408	093100	30895948	1956	1956	1956	1956	0
668	20240408	093000	30895948	1956	1956	1956	1956	0
669	20240408	092900	30895948	1956	1956	1956	1956	0
670	20240408	092800	30895948	1956	1956	1956	1956	1
671	20240408	092700	30893992	1947	1947	1947	1947	0
672	20240408	092600	30893992	1947	1947	1947	1947	301
673	20240408	092500	30307945	1956	1956	1956	1956	1
674	20240408	092400	30305989	1947	1947	1947	1947	0
675	20240408	092300	30305989	1947	1947	1947	1947	0
676	20240408	092200	30305989	1947	1948	1948	1947	1212
677	20240408	092100	27946195	1947	1956	1956	1947	11001
678	20240408	092000	6506754	1951	1951	1951	1951	0
679	20240408	091900	6506754	1951	1951	1951	1951	0
680	20240408	091800	6506754	1951	1951	1951	1951	0
681	20240408	091700	6506754	1951	1951	1951	1951	50
682	20240408	091600	6409204	1950	1950	1950	1950	0
683	20240408	091500	6409204	1950	1951	1951	1950	831
684	20240408	091400	4788752	1951	1962	1962	1951	532
685	20240408	091300	3750809	1951	1951	1951	1951	0
686	20240408	091200	3750809	1951	1951	1951	1951	0
687	20240408	091100	3750809	1951	1951	1951	1951	0
688	20240408	091000	3750809	1951	1951	1951	1951	0
689	20240408	090900	3750809	1951	1951	1951	1951	1
690	20240408	090800	3748858	1951	1951	1951	1950	431
691	20240408	090700	2908149	1951	1951	1951	1951	350
692	20240408	090600	2225299	1969	1969	1969	1969	0
693	20240408	090500	2225299	1969	1969	1969	1969	0
694	20240408	090400	2225299	1969	1969	1969	1969	0
695	20240408	090300	2225299	1969	1969	1969	1969	1
696	20240408	090200	2223330	1950	1960	1960	1950	104
697	20240408	090100	2020468	1962	1965	1970	1960	906
698	20240408	090000	242679	1973	1973	1973	1973	123