KissMeData/014470/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185500	325087135	1921	1921	1921	1921	5375
3	20240419	185400	325087135	1921	1921	1921	1921	0
4	20240419	185300	325087135	1921	1921	1921	1921	0
5	20240419	185200	325087135	1921	1921	1921	1921	0
6	20240419	185100	325087135	1921	1921	1921	1921	0
7	20240419	185000	325087135	1921	1921	1921	1921	0
8	20240419	184900	325087135	1921	1921	1921	1921	0
9	20240419	184800	325087135	1921	1921	1921	1921	0
10	20240419	184700	325087135	1921	1921	1921	1921	0
11	20240419	184600	325087135	1921	1921	1921	1921	0
12	20240419	184500	325087135	1921	1921	1921	1921	0
13	20240419	184400	325087135	1921	1921	1921	1921	0
14	20240419	184300	325087135	1921	1921	1921	1921	0
15	20240419	184200	325087135	1921	1921	1921	1921	0
16	20240419	184100	325087135	1921	1921	1921	1921	0
17	20240419	184000	325087135	1921	1921	1921	1921	0
18	20240419	183900	325087135	1921	1921	1921	1921	0
19	20240419	183800	325087135	1921	1921	1921	1921	0
20	20240419	183700	325087135	1921	1921	1921	1921	0
21	20240419	183600	325087135	1921	1921	1921	1921	0
22	20240419	183500	325087135	1921	1921	1921	1921	0
23	20240419	183400	325087135	1921	1921	1921	1921	0
24	20240419	183300	325087135	1921	1921	1921	1921	0
25	20240419	183200	325087135	1921	1921	1921	1921	0
26	20240419	183100	325087135	1921	1921	1921	1921	0
27	20240419	183000	325087135	1921	1921	1921	1921	0
28	20240419	182900	325087135	1921	1921	1921	1921	0
29	20240419	182800	325087135	1921	1921	1921	1921	0
30	20240419	182700	325087135	1921	1921	1921	1921	0
31	20240419	182600	325087135	1921	1921	1921	1921	0
32	20240419	182500	325087135	1921	1921	1921	1921	5375
33	20240419	182400	325087135	1921	1921	1921	1921	0
34	20240419	182300	325087135	1921	1921	1921	1921	0
35	20240419	182200	325087135	1921	1921	1921	1921	0
36	20240419	182100	325087135	1921	1921	1921	1921	0
37	20240419	182000	325087135	1921	1921	1921	1921	0
38	20240419	181900	325087135	1921	1921	1921	1921	0
39	20240419	181800	325087135	1921	1921	1921	1921	0
40	20240419	181700	325087135	1921	1921	1921	1921	0
41	20240419	181600	325087135	1921	1921	1921	1921	0
42	20240419	181500	325087135	1921	1921	1921	1921	0
43	20240419	181400	325087135	1921	1921	1921	1921	0
44	20240419	181300	325087135	1921	1921	1921	1921	0
45	20240419	181200	325087135	1921	1921	1921	1921	0
46	20240419	181100	325087135	1921	1921	1921	1921	0
47	20240419	181000	325087135	1921	1921	1921	1921	0
48	20240419	180900	325087135	1921	1921	1921	1921	0
49	20240419	180800	325087135	1921	1921	1921	1921	0
50	20240419	180700	325087135	1921	1921	1921	1921	0
51	20240419	180600	325087135	1921	1921	1921	1921	0
52	20240419	180500	325087135	1921	1921	1921	1921	0
53	20240419	180400	325087135	1921	1921	1921	1921	0
54	20240419	180300	325087135	1921	1921	1921	1921	0
55	20240419	180200	325087135	1921	1921	1921	1921	0
56	20240419	180100	325087135	1921	1921	1921	1921	0
57	20240419	180000	325087135	1921	1921	1921	1921	0
58	20240419	175900	325087135	1921	1921	1921	1921	0
59	20240419	175800	325087135	1921	1921	1921	1921	0
60	20240419	175700	325087135	1921	1921	1921	1921	0
61	20240419	175600	325087135	1921	1921	1921	1921	0
62	20240419	175500	325087135	1921	1921	1921	1921	5375
63	20240419	175400	325087135	1921	1921	1921	1921	0
64	20240419	175300	325087135	1921	1921	1921	1921	0
65	20240419	175200	325087135	1921	1921	1921	1921	0
66	20240419	175100	325087135	1921	1921	1921	1921	0
67	20240419	175000	325087135	1921	1921	1921	1921	0
68	20240419	174900	325087135	1921	1921	1921	1921	0
69	20240419	174800	325087135	1921	1921	1921	1921	0
70	20240419	174700	325087135	1921	1921	1921	1921	0
71	20240419	174600	325087135	1921	1921	1921	1921	0
72	20240419	174500	325087135	1921	1921	1921	1921	0
73	20240419	174400	325087135	1921	1921	1921	1921	0
74	20240419	174300	325087135	1921	1921	1921	1921	0
75	20240419	174200	325087135	1921	1921	1921	1921	0
76	20240419	174100	325087135	1921	1921	1921	1921	0
77	20240419	174000	325087135	1921	1921	1921	1921	0
78	20240419	173900	325087135	1921	1921	1921	1921	0
79	20240419	173800	325087135	1921	1921	1921	1921	0
80	20240419	173700	325087135	1921	1921	1921	1921	0
81	20240419	173600	325087135	1921	1921	1921	1921	0
82	20240419	173500	325087135	1921	1921	1921	1921	0
83	20240419	173400	325087135	1921	1921	1921	1921	0
84	20240419	173300	325087135	1921	1921	1921	1921	0
85	20240419	173200	325087135	1921	1921	1921	1921	0
86	20240419	173100	325087135	1921	1921	1921	1921	0
87	20240419	173000	325087135	1921	1921	1921	1921	0
88	20240419	172900	325087135	1921	1921	1921	1921	0
89	20240419	172800	325087135	1921	1921	1921	1921	0
90	20240419	172700	325087135	1921	1921	1921	1921	0
91	20240419	172600	325087135	1921	1921	1921	1921	0
92	20240419	172500	325087135	1921	1921	1921	1921	5375
93	20240419	172400	325087135	1921	1921	1921	1921	0
94	20240419	172300	325087135	1921	1921	1921	1921	0
95	20240419	172200	325087135	1921	1921	1921	1921	0
96	20240419	172100	325087135	1921	1921	1921	1921	0
97	20240419	172000	325087135	1921	1921	1921	1921	0
98	20240419	171900	325087135	1921	1921	1921	1921	0
99	20240419	171800	325087135	1921	1921	1921	1921	0
100	20240419	171700	325087135	1921	1921	1921	1921	0
101	20240419	171600	325087135	1921	1921	1921	1921	0
102	20240419	171500	325087135	1921	1921	1921	1921	0
103	20240419	171400	325087135	1921	1921	1921	1921	0
104	20240419	171300	325087135	1921	1921	1921	1921	0
105	20240419	171200	325087135	1921	1921	1921	1921	0
106	20240419	171100	325087135	1921	1921	1921	1921	0
107	20240419	171000	325087135	1921	1921	1921	1921	0
108	20240419	170900	325087135	1921	1921	1921	1921	0
109	20240419	170800	325087135	1921	1921	1921	1921	0
110	20240419	170700	325087135	1921	1921	1921	1921	0
111	20240419	170600	325087135	1921	1921	1921	1921	0
112	20240419	170500	325087135	1921	1921	1921	1921	0
113	20240419	170400	325087135	1921	1921	1921	1921	0
114	20240419	170300	325087135	1921	1921	1921	1921	0
115	20240419	170200	325087135	1921	1921	1921	1921	0
116	20240419	170100	325087135	1921	1921	1921	1921	0
117	20240419	170000	325087135	1921	1921	1921	1921	0
118	20240419	165900	325087135	1921	1921	1921	1921	0
119	20240419	165800	325087135	1921	1921	1921	1921	0
120	20240419	165700	325087135	1921	1921	1921	1921	0
121	20240419	165600	325087135	1921	1921	1921	1921	0
122	20240419	165500	325087135	1921	1921	1921	1921	5375
123	20240419	165400	325087135	1921	1921	1921	1921	0
124	20240419	165300	325087135	1921	1921	1921	1921	0
125	20240419	165200	325087135	1921	1921	1921	1921	0
126	20240419	165100	325087135	1921	1921	1921	1921	0
127	20240419	165000	325087135	1921	1921	1921	1921	0
128	20240419	164900	325087135	1921	1921	1921	1921	0
129	20240419	164800	325087135	1921	1921	1921	1921	0
130	20240419	164700	325087135	1921	1921	1921	1921	0
131	20240419	164600	325087135	1921	1921	1921	1921	0
132	20240419	164500	325087135	1921	1921	1921	1921	0
133	20240419	164400	325087135	1921	1921	1921	1921	0
134	20240419	164300	325087135	1921	1921	1921	1921	0
135	20240419	164200	325087135	1921	1921	1921	1921	0
136	20240419	164100	325087135	1921	1921	1921	1921	0
137	20240419	164000	325087135	1921	1921	1921	1921	0
138	20240419	163900	325087135	1921	1921	1921	1921	0
139	20240419	163800	325087135	1921	1921	1921	1921	0
140	20240419	163700	325087135	1921	1921	1921	1921	0
141	20240419	163600	325087135	1921	1921	1921	1921	0
142	20240419	163500	325087135	1921	1921	1921	1921	0
143	20240419	163400	325087135	1921	1921	1921	1921	0
144	20240419	163300	325087135	1921	1921	1921	1921	0
145	20240419	163200	325087135	1921	1921	1921	1921	0
146	20240419	163100	325087135	1921	1921	1921	1921	0
147	20240419	163000	325087135	1921	1921	1921	1921	0
148	20240419	162900	325087135	1921	1921	1921	1921	0
149	20240419	162800	325087135	1921	1921	1921	1921	0
150	20240419	162700	325087135	1921	1921	1921	1921	0
151	20240419	162600	325087135	1921	1921	1921	1921	0
152	20240419	162500	325087135	1921	1921	1921	1921	5375
153	20240419	162400	325087135	1921	1921	1921	1921	0
154	20240419	162300	325087135	1921	1921	1921	1921	0
155	20240419	162200	325087135	1921	1921	1921	1921	0
156	20240419	162100	325087135	1921	1921	1921	1921	0
157	20240419	162000	325087135	1921	1921	1921	1921	0
158	20240419	161900	325087135	1921	1921	1921	1921	0
159	20240419	161800	325087135	1921	1921	1921	1921	0
160	20240419	161700	325087135	1921	1921	1921	1921	0
161	20240419	161600	325087135	1921	1921	1921	1921	0
162	20240419	161500	325087135	1921	1921	1921	1921	0
163	20240419	161400	325087135	1921	1921	1921	1921	0
164	20240419	161300	325087135	1921	1921	1921	1921	0
165	20240419	161200	325087135	1921	1921	1921	1921	0
166	20240419	161100	325087135	1921	1921	1921	1921	0
167	20240419	161000	325087135	1921	1921	1921	1921	0
168	20240419	160900	325087135	1921	1921	1921	1921	0
169	20240419	160800	325087135	1921	1921	1921	1921	0
170	20240419	160700	325087135	1921	1921	1921	1921	0
171	20240419	160600	325087135	1921	1921	1921	1921	0
172	20240419	160500	325087135	1921	1921	1921	1921	0
173	20240419	160400	325087135	1921	1921	1921	1921	0
174	20240419	160300	325087135	1921	1921	1921	1921	0
175	20240419	160200	325087135	1921	1921	1921	1921	0
176	20240419	160100	325087135	1921	1921	1921	1921	0
177	20240419	160000	325087135	1921	1921	1921	1921	0
178	20240419	155900	325087135	1921	1921	1921	1921	0
179	20240419	155800	325087135	1921	1921	1921	1921	0
180	20240419	155700	325087135	1921	1921	1921	1921	0
181	20240419	155600	325087135	1921	1921	1921	1921	0
182	20240419	155500	325087135	1921	1921	1921	1921	5375
183	20240419	155400	325087135	1921	1921	1921	1921	0
184	20240419	155300	325087135	1921	1921	1921	1921	0
185	20240419	155200	325087135	1921	1921	1921	1921	0
186	20240419	155100	325087135	1921	1921	1921	1921	0
187	20240419	155000	325087135	1921	1921	1921	1921	0
188	20240419	154900	325087135	1921	1921	1921	1921	0
189	20240419	154800	325087135	1921	1921	1921	1921	0
190	20240419	154700	325087135	1921	1921	1921	1921	0
191	20240419	154600	325087135	1921	1921	1921	1921	0
192	20240419	154500	325087135	1921	1921	1921	1921	0
193	20240419	154400	325087135	1921	1921	1921	1921	0
194	20240419	154300	325087135	1921	1921	1921	1921	0
195	20240419	154200	325087135	1921	1921	1921	1921	0
196	20240419	154100	325087135	1921	1921	1921	1921	0
197	20240419	154000	325087135	1921	1921	1921	1921	0
198	20240419	153900	325087135	1921	1921	1921	1921	0
199	20240419	153800	325087135	1921	1921	1921	1921	0
200	20240419	153700	325087135	1921	1921	1921	1921	0
201	20240419	153600	325087135	1921	1921	1921	1921	0
202	20240419	153500	325087135	1921	1921	1921	1921	0
203	20240419	153400	325087135	1921	1921	1921	1921	0
204	20240419	153300	325087135	1921	1921	1921	1921	0
205	20240419	153200	325087135	1921	1921	1921	1921	0
206	20240419	153100	325087135	1921	1921	1921	1921	0
207	20240419	153000	325087135	1921	1921	1921	1921	5375
208	20240419	152900	314761760	1929	1929	1929	1929	0
209	20240419	152800	314761760	1929	1929	1929	1929	0
210	20240419	152700	314761760	1929	1929	1929	1929	0
211	20240419	152600	314761760	1929	1929	1929	1929	0
212	20240419	152500	314761760	1929	1929	1929	1929	0
213	20240419	152400	314761760	1929	1929	1929	1929	0
214	20240419	152300	314761760	1929	1929	1929	1929	0
215	20240419	152200	314761760	1929	1929	1929	1929	0
216	20240419	152100	314761760	1929	1929	1929	1929	0
217	20240419	152000	314761760	1929	1929	1929	1929	0
218	20240419	151900	314761760	1929	1930	1930	1925	255
219	20240419	151800	314270014	1930	1930	1930	1930	100
220	20240419	151700	314077014	1930	1930	1930	1930	3
221	20240419	151600	314071224	1930	1929	1930	1929	507
222	20240419	151500	313093219	1930	1930	1930	1930	1370
223	20240419	151400	310449119	1934	1934	1934	1934	202
224	20240419	151300	310058451	1934	1934	1934	1930	15
225	20240419	151200	310029477	1934	1933	1934	1933	440
226	20240419	151100	309178956	1933	1933	1933	1933	0
227	20240419	151000	309178956	1933	1933	1933	1933	0
228	20240419	150900	309178956	1933	1933	1933	1933	0
229	20240419	150800	309178956	1933	1933	1933	1933	0
230	20240419	150700	309178956	1933	1933	1933	1933	0
231	20240419	150600	309178956	1933	1933	1933	1933	0
232	20240419	150500	309178956	1933	1933	1933	1933	0
233	20240419	150400	309178956	1933	1933	1933	1933	0
234	20240419	150300	309178956	1933	1933	1933	1933	1
235	20240419	150200	309177023	1928	1933	1933	1928	2
236	20240419	150100	309173162	1928	1928	1928	1928	34
237	20240419	150000	309107610	1928	1928	1928	1928	2
238	20240419	145900	309103754	1933	1933	1933	1933	0
239	20240419	145800	309103754	1933	1933	1933	1933	0
240	20240419	145700	309103754	1933	1933	1933	1933	0
241	20240419	145600	309103754	1933	1932	1933	1932	529
242	20240419	145500	308081491	1935	1935	1935	1935	0
243	20240419	145400	308081491	1935	1935	1935	1935	0
244	20240419	145300	308081491	1935	1935	1935	1935	0
245	20240419	145200	308081491	1935	1935	1935	1935	0
246	20240419	145100	308081491	1935	1935	1935	1935	0
247	20240419	145000	308081491	1935	1935	1935	1935	0
248	20240419	144900	308081491	1935	1935	1935	1935	0
249	20240419	144800	308081491	1935	1935	1935	1935	1
250	20240419	144700	308079556	1937	1937	1937	1937	0
251	20240419	144600	308079556	1937	1937	1937	1937	0
252	20240419	144500	308079556	1937	1925	1938	1922	431
253	20240419	144400	307250348	1938	1926	1938	1926	776
254	20240419	144300	305755760	1939	1927	1939	1927	3
255	20240419	144200	305749967	1940	1940	1940	1940	0
256	20240419	144100	305749967	1940	1922	1941	1921	10275
257	20240419	144000	285922128	1922	1923	1930	1922	2294
258	20240419	143900	281512950	1922	1922	1922	1922	0
259	20240419	143800	281512950	1922	1925	1925	1922	300
260	20240419	143700	280936208	1928	1928	1928	1928	1
261	20240419	143600	280934280	1927	1927	1927	1927	103
262	20240419	143500	280735799	1930	1930	1930	1930	50
263	20240419	143400	280639299	1930	1930	1930	1930	29
264	20240419	143300	280583329	1930	1930	1930	1930	0
265	20240419	143200	280583329	1930	1930	1930	1930	1
266	20240419	143100	280581399	1929	1929	1929	1929	179
267	20240419	143000	280236108	1929	1929	1929	1929	0
268	20240419	142900	280236108	1929	1929	1929	1929	0
269	20240419	142800	280236108	1929	1929	1929	1929	5
270	20240419	142700	280226463	1929	1929	1929	1929	0
271	20240419	142600	280226463	1929	1929	1929	1929	7
272	20240419	142500	280212960	1931	1931	1931	1931	0
273	20240419	142400	280212960	1931	1931	1931	1927	4
274	20240419	142300	280205244	1921	1929	1929	1921	2174
275	20240419	142200	276027872	1933	1933	1933	1933	0
276	20240419	142100	276027872	1933	1933	1933	1933	100
277	20240419	142000	275834572	1933	1933	1933	1933	100
278	20240419	141900	275641272	1934	1934	1934	1934	1
279	20240419	141800	275639338	1930	1933	1934	1930	280
280	20240419	141700	275098106	1923	1933	1933	1923	106
281	20240419	141600	274893909	1933	1933	1933	1933	0
282	20240419	141500	274893909	1933	1933	1933	1933	5
283	20240419	141400	274884244	1935	1935	1935	1935	0
284	20240419	141300	274884244	1935	1935	1935	1935	0
285	20240419	141200	274884244	1935	1935	1935	1935	0
286	20240419	141100	274884244	1935	1930	1935	1929	123
287	20240419	141000	274646866	1935	1935	1935	1935	0
288	20240419	140900	274646866	1935	1935	1935	1935	0
289	20240419	140800	274646866	1935	1934	1936	1934	23
290	20240419	140700	274602359	1933	1930	1933	1930	900
291	20240419	140600	272863866	1930	1930	1930	1930	1
292	20240419	140500	272861936	1920	1920	1920	1920	0
293	20240419	140400	272861936	1920	1920	1920	1920	0
294	20240419	140300	272861936	1920	1920	1920	1920	0
295	20240419	140200	272861936	1920	1930	1930	1920	3
296	20240419	140100	272856156	1920	1920	1920	1920	10
297	20240419	140000	272836956	1929	1929	1929	1929	1
298	20240419	135900	272835027	1930	1930	1930	1930	0
299	20240419	135800	272835027	1930	1930	1930	1930	20
300	20240419	135700	272796427	1930	1930	1930	1930	1
301	20240419	135600	272794497	1920	1921	1921	1920	2423
302	20240419	135500	268142332	1931	1931	1931	1931	100
303	20240419	135400	267949232	1920	1925	1925	1920	4051
304	20240419	135300	260168122	1933	1933	1933	1933	2
305	20240419	135200	260164256	1933	1930	1933	1930	21
306	20240419	135100	260123723	1934	1934	1934	1934	0
307	20240419	135000	260123723	1934	1934	1934	1934	1
308	20240419	134900	260121789	1920	1923	1923	1920	2111
309	20240419	134800	256066757	1922	1929	1929	1922	2852
310	20240419	134700	250581627	1930	1930	1930	1930	0
311	20240419	134600	250581627	1930	1930	1930	1930	101
312	20240419	134500	250386697	1939	1939	1939	1939	4
313	20240419	134400	250378941	1939	1940	1940	1930	254
314	20240419	134300	249888562	1940	1932	1940	1930	2013
315	20240419	134200	246003372	1940	1940	1940	1940	0
316	20240419	134100	246003372	1940	1940	1940	1930	1602
317	20240419	134000	242910946	1935	1940	1940	1935	379
318	20240419	133900	242177182	1940	1940	1940	1940	0
319	20240419	133800	242177182	1940	1940	1940	1940	0
320	20240419	133700	242177182	1940	1940	1940	1940	1
321	20240419	133600	242175242	1935	1940	1940	1935	1972
322	20240419	133500	238358506	1940	1940	1940	1940	200
323	20240419	133400	237970506	1940	1936	1940	1936	2
324	20240419	133300	237966630	1939	1939	1939	1939	25
325	20240419	133200	237918155	1939	1939	1939	1939	1
326	20240419	133100	237916216	1939	1935	1939	1935	253
327	20240419	133000	237426049	1938	1938	1938	1938	61
328	20240419	132900	237307831	1938	1938	1938	1938	111
329	20240419	132800	237092713	1938	1938	1938	1938	11
330	20240419	132700	237071395	1938	1938	1938	1938	161
331	20240419	132600	236759377	1938	1938	1938	1938	0
332	20240419	132500	236759377	1938	1938	1938	1938	0
333	20240419	132400	236759377	1938	1938	1938	1938	0
334	20240419	132300	236759377	1938	1938	1938	1938	0
335	20240419	132200	236759377	1938	1938	1938	1938	500
336	20240419	132100	235790377	1938	1938	1938	1938	0
337	20240419	132000	235790377	1938	1938	1938	1938	0
338	20240419	131900	235790377	1938	1938	1938	1938	0
339	20240419	131800	235790377	1938	1938	1938	1938	0
340	20240419	131700	235790377	1938	1938	1938	1938	0
341	20240419	131600	235790377	1938	1938	1938	1938	0
342	20240419	131500	235790377	1938	1938	1938	1938	0
343	20240419	131400	235790377	1938	1938	1938	1938	0
344	20240419	131300	235790377	1938	1938	1938	1929	5
345	20240419	131200	235780696	1938	1938	1938	1938	0
346	20240419	131100	235780696	1938	1938	1938	1938	0
347	20240419	131000	235780696	1938	1938	1938	1938	0
348	20240419	130900	235780696	1938	1938	1938	1938	0
349	20240419	130800	235780696	1938	1938	1938	1938	0
350	20240419	130700	235780696	1938	1928	1938	1924	206
351	20240419	130600	235384148	1930	1929	1930	1929	320
352	20240419	130500	234766550	1930	1930	1930	1930	0
353	20240419	130400	234766550	1930	1925	1930	1924	251
354	20240419	130300	234283462	1930	1930	1930	1925	430
355	20240419	130200	233454447	1930	1932	1932	1930	300
356	20240419	130100	232875387	1932	1932	1932	1932	0
357	20240419	130000	232875387	1932	1932	1934	1932	540
358	20240419	125900	231832081	1933	1935	1935	1933	347
359	20240419	125800	231160642	1935	1935	1937	1935	7
360	20240419	125700	231147095	1937	1937	1937	1937	0
361	20240419	125600	231147095	1937	1938	1938	1937	3
362	20240419	125500	231141282	1929	1929	1929	1929	0
363	20240419	125400	231141282	1929	1929	1929	1929	1
364	20240419	125300	231139353	1938	1938	1938	1938	0
365	20240419	125200	231139353	1938	1938	1938	1938	1
366	20240419	125100	231137415	1928	1928	1928	1928	3
367	20240419	125000	231131631	1938	1938	1938	1938	0
368	20240419	124900	231131631	1938	1938	1938	1938	0
369	20240419	124800	231131631	1938	1938	1938	1938	0
370	20240419	124700	231131631	1938	1938	1938	1938	0
371	20240419	124600	231131631	1938	1938	1938	1938	0
372	20240419	124500	231131631	1938	1938	1938	1938	0
373	20240419	124400	231131631	1938	1938	1938	1938	109
374	20240419	124300	230920389	1939	1939	1939	1939	0
375	20240419	124200	230920389	1939	1939	1939	1939	0
376	20240419	124100	230920389	1939	1939	1939	1939	0
377	20240419	124000	230920389	1939	1939	1939	1939	0
378	20240419	123900	230920389	1939	1930	1939	1930	12
379	20240419	123800	230897220	1930	1931	1931	1930	2000
380	20240419	123700	227036997	1930	1930	1930	1930	0
381	20240419	123600	227036997	1930	1931	1931	1930	27
382	20240419	123500	226984862	1930	1930	1930	1930	0
383	20240419	123400	226984862	1930	1930	1930	1930	0
384	20240419	123300	226984862	1930	1930	1930	1930	45
385	20240419	123200	226898012	1939	1939	1939	1939	1
386	20240419	123100	226896073	1928	1928	1928	1928	26
387	20240419	123000	226845945	1939	1939	1939	1939	0
388	20240419	122900	226845945	1939	1939	1939	1939	5
389	20240419	122800	226836250	1939	1930	1939	1930	2600
390	20240419	122700	221816599	1930	1930	1930	1928	4
391	20240419	122600	221808882	1930	1930	1930	1930	0
392	20240419	122500	221808882	1930	1930	1930	1930	0
393	20240419	122400	221808882	1930	1930	1930	1930	0
394	20240419	122300	221808882	1930	1930	1930	1930	1
395	20240419	122200	221806952	1925	1925	1925	1925	0
396	20240419	122100	221806952	1925	1925	1925	1925	0
397	20240419	122000	221806952	1925	1925	1925	1925	469
398	20240419	121900	220904127	1930	1930	1930	1930	0
399	20240419	121800	220904127	1930	1930	1930	1930	1
400	20240419	121700	220902197	1925	1925	1925	1925	20
401	20240419	121600	220863697	1925	1929	1929	1925	1631
402	20240419	121500	217723136	1930	1930	1930	1930	0
403	20240419	121400	217723136	1930	1930	1930	1930	123
404	20240419	121300	217485746	1930	1930	1930	1930	1
405	20240419	121200	217483816	1926	1926	1926	1926	0
406	20240419	121100	217483816	1926	1926	1926	1926	0
407	20240419	121000	217483816	1926	1926	1926	1926	31
408	20240419	120900	217424110	1925	1925	1925	1925	300
409	20240419	120800	216846610	1930	1930	1930	1930	0
410	20240419	120700	216846610	1930	1930	1930	1930	1
411	20240419	120600	216844680	1923	1923	1923	1923	152
412	20240419	120500	216552384	1919	1919	1919	1919	0
413	20240419	120400	216552384	1919	1923	1923	1919	2015
414	20240419	120300	212682526	1925	1925	1925	1925	0
415	20240419	120200	212682526	1925	1924	1925	1924	998
416	20240419	120100	210761572	1924	1924	1924	1924	0
417	20240419	120000	210761572	1924	1924	1924	1924	1
418	20240419	115900	210759648	1922	1922	1922	1922	0
419	20240419	115800	210759648	1922	1922	1922	1922	0
420	20240419	115700	210759648	1922	1922	1922	1922	0
421	20240419	115600	210759648	1922	1923	1923	1922	255
422	20240419	115500	210269286	1923	1923	1923	1923	16
423	20240419	115400	210238518	1924	1923	1924	1921	1887
424	20240419	115300	206608744	1923	1923	1923	1923	0
425	20240419	115200	206608744	1923	1923	1923	1923	20
426	20240419	115100	206570284	1923	1915	1923	1914	301
427	20240419	115000	205994159	1923	1923	1923	1923	0
428	20240419	114900	205994159	1923	1914	1923	1914	114
429	20240419	114800	205775866	1914	1914	1914	1914	0
430	20240419	114700	205775866	1914	1914	1914	1914	2
431	20240419	114600	205772038	1922	1922	1922	1922	0
432	20240419	114500	205772038	1922	1922	1922	1922	31
433	20240419	114400	205712456	1922	1922	1922	1922	1
434	20240419	114300	205710534	1912	1912	1912	1912	523
435	20240419	114200	204710558	1922	1913	1922	1913	4
436	20240419	114100	204702897	1913	1913	1920	1912	199
437	20240419	114000	204321989	1912	1912	1912	1912	1
438	20240419	113900	204320077	1922	1922	1922	1922	1
439	20240419	113800	204318155	1913	1914	1914	1913	1385
440	20240419	113700	201668647	1923	1923	1923	1923	0
441	20240419	113600	201668647	1923	1923	1923	1923	0
442	20240419	113500	201668647	1923	1923	1923	1923	0
443	20240419	113400	201668647	1923	1921	1923	1921	100
444	20240419	113300	201476397	1923	1923	1923	1923	0
445	20240419	113200	201476397	1923	1923	1923	1923	1
446	20240419	113100	201474474	1913	1923	1923	1913	101
447	20240419	113000	201281196	1919	1919	1919	1919	0
448	20240419	112900	201281196	1919	1924	1924	1919	34
449	20240419	112800	201215931	1920	1919	1920	1919	126
450	20240419	112700	200974081	1919	1919	1919	1919	210
451	20240419	112600	200571091	1916	1916	1916	1916	0
452	20240419	112500	200571091	1916	1915	1916	1915	337
453	20240419	112400	199925582	1916	1911	1916	1907	1934
454	20240419	112300	196233024	1910	1910	1910	1910	0
455	20240419	112200	196233024	1910	1910	1910	1910	500
456	20240419	112100	195278024	1910	1912	1912	1910	5094
457	20240419	112000	185546570	1912	1913	1913	1912	29
458	20240419	111900	185491120	1925	1924	1925	1924	3
459	20240419	111800	185485347	1925	1925	1925	1925	1
460	20240419	111700	185483422	1910	1919	1921	1910	3179
461	20240419	111600	179396740	1920	1920	1920	1920	600
462	20240419	111500	178244740	1939	1939	1939	1939	0
463	20240419	111400	178244740	1939	1939	1939	1939	20
464	20240419	111300	178205960	1940	1940	1940	1940	0
465	20240419	111200	178205960	1940	1940	1940	1940	0
466	20240419	111100	178205960	1940	1940	1940	1940	300
467	20240419	111000	177623960	1940	1940	1940	1940	0
468	20240419	110900	177623960	1940	1933	1940	1933	129
469	20240419	110800	177373828	1933	1934	1934	1913	6526
470	20240419	110700	164843362	1934	1934	1942	1934	3
471	20240419	110600	164837552	1942	1939	1942	1939	501
472	20240419	110500	163864940	1942	1942	1942	1942	1
473	20240419	110400	163862998	1942	1942	1942	1942	0
474	20240419	110300	163862998	1942	1939	1942	1939	91
475	20240419	110200	163686546	1942	1942	1942	1942	0
476	20240419	110100	163686546	1942	1942	1942	1921	91
477	20240419	110000	163510769	1942	1920	1942	1920	41
478	20240419	105900	163431917	1932	1942	1942	1932	311
479	20240419	105800	162831055	1942	1942	1942	1942	1
480	20240419	105700	162829113	1916	1952	1952	1910	18492
481	20240419	105600	127194628	1965	1957	1965	1957	1000
482	20240419	105500	125230737	1950	1950	1950	1950	0
483	20240419	105400	125230737	1950	1950	1950	1950	0
484	20240419	105300	125230737	1950	1950	1950	1950	30
485	20240419	105200	125172237	1957	1950	1957	1950	161
486	20240419	105100	124858112	1950	1950	1950	1950	0
487	20240419	105000	124858112	1950	1951	1951	1950	50
488	20240419	104900	124760611	1957	1957	1957	1957	0
489	20240419	104800	124760611	1957	1957	1957	1957	0
490	20240419	104700	124760611	1957	1957	1957	1957	0
491	20240419	104600	124760611	1957	1957	1957	1957	0
492	20240419	104500	124760611	1957	1957	1957	1957	0
493	20240419	104400	124760611	1957	1957	1957	1953	3853
494	20240419	104300	117232228	1955	1955	1955	1955	0
495	20240419	104200	117232228	1955	1955	1955	1955	388
496	20240419	104100	116473688	1955	1955	1955	1955	0
497	20240419	104000	116473688	1955	1955	1955	1955	4
498	20240419	103900	116465868	1955	1955	1955	1955	0
499	20240419	103800	116465868	1955	1955	1955	1955	419
500	20240419	103700	115646723	1955	1955	1955	1955	0
501	20240419	103600	115646723	1955	1955	1955	1955	1
502	20240419	103500	115644768	1950	1950	1950	1950	314
503	20240419	103400	115032468	1950	1954	1955	1950	3957
504	20240419	103300	107303314	1955	1954	1955	1954	52
505	20240419	103200	107201655	1955	1955	1955	1955	0
506	20240419	103100	107201655	1955	1955	1955	1955	0
507	20240419	103000	107201655	1955	1955	1955	1955	2
508	20240419	102900	107197745	1967	1967	1967	1967	0
509	20240419	102800	107197745	1967	1958	1967	1958	514
510	20240419	102700	106191324	1958	1958	1958	1958	0
511	20240419	102600	106191324	1958	1958	1958	1958	0
512	20240419	102500	106191324	1958	1960	1970	1953	764
513	20240419	102400	104698720	1955	1955	1955	1955	0
514	20240419	102300	104698720	1955	1955	1955	1955	0
515	20240419	102200	104698720	1955	1955	1955	1955	1
516	20240419	102100	104696765	1955	1962	1962	1955	3050
517	20240419	102000	98718289	1962	1962	1962	1962	1
518	20240419	101900	98716327	1957	1957	1957	1957	100
519	20240419	101800	98520627	1957	1963	1963	1957	8410
520	20240419	101700	82024900	1964	1965	1965	1964	1920
521	20240419	101600	78253477	1966	1966	1966	1966	0
522	20240419	101500	78253477	1966	1966	1966	1966	65
523	20240419	101400	78125687	1975	1975	1975	1975	1
524	20240419	101300	78123712	1966	1966	1966	1966	0
525	20240419	101200	78123712	1966	1969	1969	1966	2084
526	20240419	101100	74023107	1975	1975	1975	1975	0
527	20240419	101000	74023107	1975	1975	1975	1975	4
528	20240419	100900	74015207	1975	1975	1975	1975	0
529	20240419	100800	74015207	1975	1975	1975	1975	0
530	20240419	100700	74015207	1975	1975	1975	1975	0
531	20240419	100600	74015207	1975	1975	1975	1975	0
532	20240419	100500	74015207	1975	1975	1975	1975	0
533	20240419	100400	74015207	1975	1975	1975	1975	0
534	20240419	100300	74015207	1975	1975	1975	1975	2
535	20240419	100200	74011257	1975	1975	1975	1975	3
536	20240419	100100	74005332	1975	1975	1975	1975	1
537	20240419	100000	74003357	1966	1977	1977	1966	423
538	20240419	095900	73171417	1977	1975	1977	1967	3695
539	20240419	095800	65867848	1975	1975	1975	1975	0
540	20240419	095700	65867848	1975	1975	1975	1975	0
541	20240419	095600	65867848	1975	1968	1975	1968	14
542	20240419	095500	65840289	1978	1978	1978	1978	0
543	20240419	095400	65840289	1978	1978	1978	1978	9
544	20240419	095300	65822487	1969	1969	1969	1969	0
545	20240419	095200	65822487	1969	1975	1975	1969	4320
546	20240419	095100	57304743	1975	1972	1975	1972	108
547	20240419	095000	57091764	1972	1972	1972	1972	0
548	20240419	094900	57091764	1972	1972	1972	1972	1
549	20240419	094800	57089792	1972	1972	1972	1972	100
550	20240419	094700	56892592	1972	1972	1972	1972	0
551	20240419	094600	56892592	1972	1972	1972	1972	1
552	20240419	094500	56890620	1966	1970	1970	1966	699
553	20240419	094400	55513750	1970	1970	1970	1970	0
554	20240419	094300	55513750	1970	1970	1970	1970	1
555	20240419	094200	55511780	1966	1972	1972	1966	229
556	20240419	094100	55060318	1972	1972	1972	1972	19
557	20240419	094000	55022850	1971	1971	1971	1971	813
558	20240419	093900	53420427	1963	1963	1963	1963	0
559	20240419	093800	53420427	1963	1963	1963	1963	0
560	20240419	093700	53420427	1963	1971	1971	1963	56
561	20240419	093600	53310491	1963	1964	1964	1963	596
562	20240419	093500	52140527	1965	1965	1965	1965	545
563	20240419	093400	51069602	1965	1968	1968	1965	926
564	20240419	093300	49249569	1972	1972	1972	1972	0
565	20240419	093200	49249569	1972	1972	1972	1972	0
566	20240419	093100	49249569	1972	1970	1972	1968	866
567	20240419	093000	47544057	1971	1972	1978	1971	1641
568	20240419	092900	44308693	1972	1980	1980	1972	694
569	20240419	092800	42939316	1974	1980	1980	1974	10
570	20240419	092700	42919570	1974	1974	1974	1974	21
571	20240419	092600	42878116	1985	1985	1985	1985	0
572	20240419	092500	42878116	1985	1985	1985	1985	9
573	20240419	092400	42860251	1985	1982	1985	1974	6561
574	20240419	092300	29904895	1982	1982	1982	1982	0
575	20240419	092200	29904895	1982	1981	1982	1981	445
576	20240419	092100	29023305	1982	1981	1982	1981	1004
577	20240419	092000	27033397	1981	1981	1981	1981	1
578	20240419	091900	27031416	1977	1977	1977	1977	4
579	20240419	091800	27023508	1982	1982	1982	1982	0
580	20240419	091700	27023508	1982	1979	1982	1979	751
581	20240419	091600	25535158	1979	1979	1979	1979	106
582	20240419	091500	25325384	1973	1973	1973	1973	1000
583	20240419	091400	23352384	1979	1979	1979	1979	11
584	20240419	091300	23330615	1971	1971	1971	1971	720
585	20240419	091200	21911495	1971	1979	1979	1971	186
586	20240419	091100	21543947	1979	1979	1979	1979	0
587	20240419	091000	21543947	1979	1981	1981	1979	279
588	20240419	090900	20991451	1981	1983	1983	1981	304
589	20240419	090800	20388888	1982	1985	1985	1982	33
590	20240419	090700	20323467	1985	1985	1985	1983	1618
591	20240419	090600	17114935	1990	1990	1990	1990	4
592	20240419	090500	17106975	1995	1999	1999	1995	127
593	20240419	090400	16853243	2005	2005	2005	2005	0
594	20240419	090300	16853243	2005	2005	2005	1999	84
595	20240419	090200	16685216	2005	2005	2005	2000	22
596	20240419	090100	16641206	1996	2000	2005	1982	6847
597	20240419	090000	2948041	2000	1981	2000	1981	1486