KissMeData/058820/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	192100	1376247827	1950	1950	1950	1950	5945
3	20250402	192000	1376247827	1950	1950	1950	1950	0
4	20250402	191900	1376247827	1950	1950	1950	1950	0
5	20250402	191800	1376247827	1950	1950	1950	1950	0
6	20250402	191700	1376247827	1950	1950	1950	1950	0
7	20250402	191600	1376247827	1950	1950	1950	1950	0
8	20250402	191500	1376247827	1950	1950	1950	1950	0
9	20250402	191400	1376247827	1950	1950	1950	1950	0
10	20250402	191300	1376247827	1950	1950	1950	1950	0
11	20250402	191200	1376247827	1950	1950	1950	1950	0
12	20250402	191100	1376247827	1950	1950	1950	1950	0
13	20250402	191000	1376247827	1950	1950	1950	1950	0
14	20250402	190900	1376247827	1950	1950	1950	1950	0
15	20250402	190800	1376247827	1950	1950	1950	1950	0
16	20250402	190700	1376247827	1950	1950	1950	1950	0
17	20250402	190600	1376247827	1950	1950	1950	1950	0
18	20250402	190500	1376247827	1950	1950	1950	1950	0
19	20250402	190400	1376247827	1950	1950	1950	1950	0
20	20250402	190300	1376247827	1950	1950	1950	1950	0
21	20250402	190200	1376247827	1950	1950	1950	1950	0
22	20250402	190100	1376247827	1950	1950	1950	1950	0
23	20250402	190000	1376247827	1950	1950	1950	1950	0
24	20250402	185900	1376247827	1950	1950	1950	1950	0
25	20250402	185800	1376247827	1950	1950	1950	1950	0
26	20250402	185700	1376247827	1950	1950	1950	1950	0
27	20250402	185600	1376247827	1950	1950	1950	1950	0
28	20250402	185500	1376247827	1950	1950	1950	1950	0
29	20250402	185400	1376247827	1950	1950	1950	1950	0
30	20250402	185300	1376247827	1950	1950	1950	1950	0
31	20250402	185200	1376247827	1950	1950	1950	1950	0
32	20250402	185100	1376247827	1950	1950	1950	1950	5945
33	20250402	185000	1376247827	1950	1950	1950	1950	0
34	20250402	184900	1376247827	1950	1950	1950	1950	0
35	20250402	184800	1376247827	1950	1950	1950	1950	0
36	20250402	184700	1376247827	1950	1950	1950	1950	0
37	20250402	184600	1376247827	1950	1950	1950	1950	0
38	20250402	184500	1376247827	1950	1950	1950	1950	0
39	20250402	184400	1376247827	1950	1950	1950	1950	0
40	20250402	184300	1376247827	1950	1950	1950	1950	0
41	20250402	184200	1376247827	1950	1950	1950	1950	0
42	20250402	184100	1376247827	1950	1950	1950	1950	0
43	20250402	184000	1376247827	1950	1950	1950	1950	0
44	20250402	183900	1376247827	1950	1950	1950	1950	0
45	20250402	183800	1376247827	1950	1950	1950	1950	0
46	20250402	183700	1376247827	1950	1950	1950	1950	0
47	20250402	183600	1376247827	1950	1950	1950	1950	0
48	20250402	183500	1376247827	1950	1950	1950	1950	0
49	20250402	183400	1376247827	1950	1950	1950	1950	0
50	20250402	183300	1376247827	1950	1950	1950	1950	0
51	20250402	183200	1376247827	1950	1950	1950	1950	0
52	20250402	183100	1376247827	1950	1950	1950	1950	0
53	20250402	183000	1376247827	1950	1950	1950	1950	0
54	20250402	182900	1376247827	1950	1950	1950	1950	0
55	20250402	182800	1376247827	1950	1950	1950	1950	0
56	20250402	182700	1376247827	1950	1950	1950	1950	0
57	20250402	182600	1376247827	1950	1950	1950	1950	0
58	20250402	182500	1376247827	1950	1950	1950	1950	0
59	20250402	182400	1376247827	1950	1950	1950	1950	0
60	20250402	182300	1376247827	1950	1950	1950	1950	0
61	20250402	182200	1376247827	1950	1950	1950	1950	0
62	20250402	182100	1376247827	1950	1950	1950	1950	5945
63	20250402	182000	1376247827	1950	1950	1950	1950	0
64	20250402	181900	1376247827	1950	1950	1950	1950	0
65	20250402	181800	1376247827	1950	1950	1950	1950	0
66	20250402	181700	1376247827	1950	1950	1950	1950	0
67	20250402	181600	1376247827	1950	1950	1950	1950	0
68	20250402	181500	1376247827	1950	1950	1950	1950	0
69	20250402	181400	1376247827	1950	1950	1950	1950	0
70	20250402	181300	1376247827	1950	1950	1950	1950	0
71	20250402	181200	1376247827	1950	1950	1950	1950	0
72	20250402	181100	1376247827	1950	1950	1950	1950	0
73	20250402	181000	1376247827	1950	1950	1950	1950	0
74	20250402	180900	1376247827	1950	1950	1950	1950	0
75	20250402	180800	1376247827	1950	1950	1950	1950	0
76	20250402	180700	1376247827	1950	1950	1950	1950	0
77	20250402	180600	1376247827	1950	1950	1950	1950	0
78	20250402	180500	1376247827	1950	1950	1950	1950	0
79	20250402	180400	1376247827	1950	1950	1950	1950	0
80	20250402	180300	1376247827	1950	1950	1950	1950	0
81	20250402	180200	1376247827	1950	1950	1950	1950	0
82	20250402	180100	1376247827	1950	1950	1950	1950	0
83	20250402	180000	1376247827	1950	1950	1950	1950	0
84	20250402	175900	1376247827	1950	1950	1950	1950	0
85	20250402	175800	1376247827	1950	1950	1950	1950	0
86	20250402	175700	1376247827	1950	1950	1950	1950	0
87	20250402	175600	1376247827	1950	1950	1950	1950	0
88	20250402	175500	1376247827	1950	1950	1950	1950	0
89	20250402	175400	1376247827	1950	1950	1950	1950	0
90	20250402	175300	1376247827	1950	1950	1950	1950	0
91	20250402	175200	1376247827	1950	1950	1950	1950	0
92	20250402	175100	1376247827	1950	1950	1950	1950	5945
93	20250402	175000	1376247827	1950	1950	1950	1950	0
94	20250402	174900	1376247827	1950	1950	1950	1950	0
95	20250402	174800	1376247827	1950	1950	1950	1950	0
96	20250402	174700	1376247827	1950	1950	1950	1950	0
97	20250402	174600	1376247827	1950	1950	1950	1950	0
98	20250402	174500	1376247827	1950	1950	1950	1950	0
99	20250402	174400	1376247827	1950	1950	1950	1950	0
100	20250402	174300	1376247827	1950	1950	1950	1950	0
101	20250402	174200	1376247827	1950	1950	1950	1950	0
102	20250402	174100	1376247827	1950	1950	1950	1950	0
103	20250402	174000	1376247827	1950	1950	1950	1950	0
104	20250402	173900	1376247827	1950	1950	1950	1950	0
105	20250402	173800	1376247827	1950	1950	1950	1950	0
106	20250402	173700	1376247827	1950	1950	1950	1950	0
107	20250402	173600	1376247827	1950	1950	1950	1950	0
108	20250402	173500	1376247827	1950	1950	1950	1950	0
109	20250402	173400	1376247827	1950	1950	1950	1950	0
110	20250402	173300	1376247827	1950	1950	1950	1950	0
111	20250402	173200	1376247827	1950	1950	1950	1950	0
112	20250402	173100	1376247827	1950	1950	1950	1950	0
113	20250402	173000	1376247827	1950	1950	1950	1950	0
114	20250402	172900	1376247827	1950	1950	1950	1950	0
115	20250402	172800	1376247827	1950	1950	1950	1950	0
116	20250402	172700	1376247827	1950	1950	1950	1950	0
117	20250402	172600	1376247827	1950	1950	1950	1950	0
118	20250402	172500	1376247827	1950	1950	1950	1950	0
119	20250402	172400	1376247827	1950	1950	1950	1950	0
120	20250402	172300	1376247827	1950	1950	1950	1950	0
121	20250402	172200	1376247827	1950	1950	1950	1950	0
122	20250402	172100	1376247827	1950	1950	1950	1950	5945
123	20250402	172000	1376247827	1950	1950	1950	1950	0
124	20250402	171900	1376247827	1950	1950	1950	1950	0
125	20250402	171800	1376247827	1950	1950	1950	1950	0
126	20250402	171700	1376247827	1950	1950	1950	1950	0
127	20250402	171600	1376247827	1950	1950	1950	1950	0
128	20250402	171500	1376247827	1950	1950	1950	1950	0
129	20250402	171400	1376247827	1950	1950	1950	1950	0
130	20250402	171300	1376247827	1950	1950	1950	1950	0
131	20250402	171200	1376247827	1950	1950	1950	1950	0
132	20250402	171100	1376247827	1950	1950	1950	1950	0
133	20250402	171000	1376247827	1950	1950	1950	1950	0
134	20250402	170900	1376247827	1950	1950	1950	1950	0
135	20250402	170800	1376247827	1950	1950	1950	1950	0
136	20250402	170700	1376247827	1950	1950	1950	1950	0
137	20250402	170600	1376247827	1950	1950	1950	1950	0
138	20250402	170500	1376247827	1950	1950	1950	1950	0
139	20250402	170400	1376247827	1950	1950	1950	1950	0
140	20250402	170300	1376247827	1950	1950	1950	1950	0
141	20250402	170200	1376247827	1950	1950	1950	1950	0
142	20250402	170100	1376247827	1950	1950	1950	1950	0
143	20250402	170000	1376247827	1950	1950	1950	1950	0
144	20250402	165900	1376247827	1950	1950	1950	1950	0
145	20250402	165800	1376247827	1950	1950	1950	1950	0
146	20250402	165700	1376247827	1950	1950	1950	1950	0
147	20250402	165600	1376247827	1950	1950	1950	1950	0
148	20250402	165500	1376247827	1950	1950	1950	1950	0
149	20250402	165400	1376247827	1950	1950	1950	1950	0
150	20250402	165300	1376247827	1950	1950	1950	1950	0
151	20250402	165200	1376247827	1950	1950	1950	1950	0
152	20250402	165100	1376247827	1950	1950	1950	1950	5945
153	20250402	165000	1376247827	1950	1950	1950	1950	0
154	20250402	164900	1376247827	1950	1950	1950	1950	0
155	20250402	164800	1376247827	1950	1950	1950	1950	0
156	20250402	164700	1376247827	1950	1950	1950	1950	0
157	20250402	164600	1376247827	1950	1950	1950	1950	0
158	20250402	164500	1376247827	1950	1950	1950	1950	0
159	20250402	164400	1376247827	1950	1950	1950	1950	0
160	20250402	164300	1376247827	1950	1950	1950	1950	0
161	20250402	164200	1376247827	1950	1950	1950	1950	0
162	20250402	164100	1376247827	1950	1950	1950	1950	0
163	20250402	164000	1376247827	1950	1950	1950	1950	0
164	20250402	163900	1376247827	1950	1950	1950	1950	0
165	20250402	163800	1376247827	1950	1950	1950	1950	0
166	20250402	163700	1376247827	1950	1950	1950	1950	0
167	20250402	163600	1376247827	1950	1950	1950	1950	0
168	20250402	163500	1376247827	1950	1950	1950	1950	0
169	20250402	163400	1376247827	1950	1950	1950	1950	0
170	20250402	163300	1376247827	1950	1950	1950	1950	0
171	20250402	163200	1376247827	1950	1950	1950	1950	0
172	20250402	163100	1376247827	1950	1950	1950	1950	0
173	20250402	163000	1376247827	1950	1950	1950	1950	0
174	20250402	162900	1376247827	1950	1950	1950	1950	0
175	20250402	162800	1376247827	1950	1950	1950	1950	0
176	20250402	162700	1376247827	1950	1950	1950	1950	0
177	20250402	162600	1376247827	1950	1950	1950	1950	0
178	20250402	162500	1376247827	1950	1950	1950	1950	0
179	20250402	162400	1376247827	1950	1950	1950	1950	0
180	20250402	162300	1376247827	1950	1950	1950	1950	0
181	20250402	162200	1376247827	1950	1950	1950	1950	0
182	20250402	162100	1376247827	1950	1950	1950	1950	5945
183	20250402	162000	1376247827	1950	1950	1950	1950	0
184	20250402	161900	1376247827	1950	1950	1950	1950	0
185	20250402	161800	1376247827	1950	1950	1950	1950	0
186	20250402	161700	1376247827	1950	1950	1950	1950	0
187	20250402	161600	1376247827	1950	1950	1950	1950	0
188	20250402	161500	1376247827	1950	1950	1950	1950	0
189	20250402	161400	1376247827	1950	1950	1950	1950	0
190	20250402	161300	1376247827	1950	1950	1950	1950	0
191	20250402	161200	1376247827	1950	1950	1950	1950	0
192	20250402	161100	1376247827	1950	1950	1950	1950	0
193	20250402	161000	1376247827	1950	1950	1950	1950	0
194	20250402	160900	1376247827	1950	1950	1950	1950	0
195	20250402	160800	1376247827	1950	1950	1950	1950	0
196	20250402	160700	1376247827	1950	1950	1950	1950	0
197	20250402	160600	1376247827	1950	1950	1950	1950	0
198	20250402	160500	1376247827	1950	1950	1950	1950	0
199	20250402	160400	1376247827	1950	1950	1950	1950	0
200	20250402	160300	1376247827	1950	1950	1950	1950	0
201	20250402	160200	1376247827	1950	1950	1950	1950	0
202	20250402	160100	1376247827	1950	1950	1950	1950	0
203	20250402	160000	1376247827	1950	1950	1950	1950	0
204	20250402	155900	1376247827	1950	1950	1950	1950	0
205	20250402	155800	1376247827	1950	1950	1950	1950	0
206	20250402	155700	1376247827	1950	1950	1950	1950	0
207	20250402	155600	1376247827	1950	1950	1950	1950	0
208	20250402	155500	1376247827	1950	1950	1950	1950	0
209	20250402	155400	1376247827	1950	1950	1950	1950	0
210	20250402	155300	1376247827	1950	1950	1950	1950	0
211	20250402	155200	1376247827	1950	1950	1950	1950	0
212	20250402	155100	1376247827	1950	1950	1950	1950	5945
213	20250402	155000	1376247827	1950	1950	1950	1950	0
214	20250402	154900	1376247827	1950	1950	1950	1950	0
215	20250402	154800	1376247827	1950	1950	1950	1950	0
216	20250402	154700	1376247827	1950	1950	1950	1950	0
217	20250402	154600	1376247827	1950	1950	1950	1950	0
218	20250402	154500	1376247827	1950	1950	1950	1950	0
219	20250402	154400	1376247827	1950	1950	1950	1950	0
220	20250402	154300	1376247827	1950	1950	1950	1950	0
221	20250402	154200	1376247827	1950	1950	1950	1950	0
222	20250402	154100	1376247827	1950	1950	1950	1950	0
223	20250402	154000	1376247827	1950	1950	1950	1950	0
224	20250402	153900	1376247827	1950	1950	1950	1950	0
225	20250402	153800	1376247827	1950	1950	1950	1950	0
226	20250402	153700	1376247827	1950	1950	1950	1950	0
227	20250402	153600	1376247827	1950	1950	1950	1950	0
228	20250402	153500	1376247827	1950	1950	1950	1950	0
229	20250402	153400	1376247827	1950	1950	1950	1950	0
230	20250402	153300	1376247827	1950	1950	1950	1950	0
231	20250402	153200	1376247827	1950	1950	1950	1950	0
232	20250402	153100	1376247827	1950	1950	1950	1950	0
233	20250402	153000	1376247827	1950	1950	1950	1950	5945
234	20250402	152900	1364655077	1950	1950	1950	1950	0
235	20250402	152800	1364655077	1950	1950	1950	1950	0
236	20250402	152700	1364655077	1950	1950	1950	1950	0
237	20250402	152600	1364655077	1950	1950	1950	1950	0
238	20250402	152500	1364655077	1950	1950	1950	1950	0
239	20250402	152400	1364655077	1950	1950	1950	1950	0
240	20250402	152300	1364655077	1950	1950	1950	1950	0
241	20250402	152200	1364655077	1950	1950	1950	1950	0
242	20250402	152100	1364655077	1950	1950	1950	1950	0
243	20250402	152000	1364655077	1950	1950	1950	1950	0
244	20250402	151900	1364655077	1950	1950	1950	1944	886
245	20250402	151800	1362929187	1950	1944	1950	1944	3240
246	20250402	151700	1356620300	1950	1950	1950	1950	0
247	20250402	151600	1356620300	1950	1943	1950	1943	10101
248	20250402	151500	1336944938	1943	1943	1945	1943	610
249	20250402	151400	1335759081	1945	1945	1945	1945	0
250	20250402	151300	1335759081	1945	1944	1945	1940	2600
251	20250402	151200	1330707781	1944	1944	1945	1944	420
252	20250402	151100	1329891250	1939	1938	1945	1938	2125
253	20250402	151000	1325767636	1938	1938	1938	1938	195
254	20250402	150900	1325389726	1938	1938	1938	1938	1
255	20250402	150800	1325387788	1939	1938	1939	1938	126
256	20250402	150700	1325143500	1940	1940	1940	1940	5
257	20250402	150600	1325133800	1940	1940	1940	1940	2
258	20250402	150500	1325129920	1940	1940	1940	1940	327
259	20250402	150400	1324495540	1938	1936	1938	1936	22
260	20250402	150300	1324452920	1936	1939	1945	1935	2156
261	20250402	150200	1320264974	1939	1938	1939	1938	5399
262	20250402	150100	1309801313	1939	1936	1939	1935	3028
263	20250402	150000	1303937064	1936	1934	1936	1934	2507
264	20250402	145900	1299086753	1939	1939	1939	1939	0
265	20250402	145800	1299086753	1939	1939	1939	1939	2
266	20250402	145700	1299082875	1942	1941	1942	1941	5000
267	20250402	145600	1289373687	1942	1933	1942	1933	10000
268	20250402	145500	1269982966	1936	1936	1936	1936	0
269	20250402	145400	1269982966	1936	1932	1936	1932	501
270	20250402	145300	1269015030	1932	1931	1932	1928	2563
271	20250402	145200	1264069344	1932	1931	1932	1931	773
272	20250402	145100	1262576171	1939	1939	1939	1939	24
273	20250402	145000	1262529635	1940	1922	1940	1922	10000
274	20250402	144900	1243185787	1922	1922	1922	1922	4
275	20250402	144800	1243178099	1922	1921	1922	1921	1001
276	20250402	144700	1241254178	1922	1922	1922	1922	0
277	20250402	144600	1241254178	1922	1922	1922	1922	0
278	20250402	144500	1241254178	1922	1920	1922	1920	101
279	20250402	144400	1241060256	1920	1921	1922	1920	1926
280	20250402	144300	1237361994	1921	1921	1922	1920	1152
281	20250402	144200	1235149998	1922	1920	1922	1920	746
282	20250402	144100	1233717189	1920	1918	1920	1918	1382
283	20250402	144000	1231065379	1918	1915	1918	1915	3146
284	20250402	143900	1225036782	1916	1916	1916	1916	20
285	20250402	143800	1224998462	1916	1916	1916	1916	200
286	20250402	143700	1224615262	1916	1916	1916	1916	200
287	20250402	143600	1224232062	1916	1916	1916	1916	8
288	20250402	143500	1224216734	1916	1916	1916	1916	0
289	20250402	143400	1224216734	1916	1916	1916	1916	603
290	20250402	143300	1223061386	1916	1916	1916	1916	503
291	20250402	143200	1222097638	1916	1914	1916	1914	5110
292	20250402	143100	1212312098	1914	1915	1915	1914	28665
293	20250402	143000	1157426621	1916	1917	1917	1915	25229
294	20250402	142900	1109109760	1916	1917	1917	1916	2000
295	20250402	142800	1105277263	1917	1918	1918	1917	219
296	20250402	142700	1104857435	1918	1918	1918	1918	2
297	20250402	142600	1104853599	1918	1919	1919	1918	5
298	20250402	142500	1104844006	1919	1918	1919	1918	5
299	20250402	142400	1104834415	1919	1919	1919	1919	511
300	20250402	142300	1103853806	1918	1918	1918	1918	15
301	20250402	142200	1103825036	1919	1919	1919	1919	0
302	20250402	142100	1103825036	1919	1919	1919	1919	200
303	20250402	142000	1103441236	1919	1919	1919	1919	10
304	20250402	141900	1103422046	1919	1919	1919	1919	0
305	20250402	141800	1103422046	1919	1919	1919	1919	2
306	20250402	141700	1103418208	1919	1919	1919	1919	1
307	20250402	141600	1103416289	1919	1919	1919	1919	200
308	20250402	141500	1103032489	1919	1919	1919	1919	90
309	20250402	141400	1102859779	1919	1916	1919	1916	10130
310	20250402	141300	1083431332	1917	1917	1917	1917	0
311	20250402	141200	1083431332	1917	1916	1917	1915	2440
312	20250402	141100	1078756624	1918	1917	1918	1916	101
313	20250402	141000	1078563054	1918	1918	1918	1918	2010
314	20250402	140900	1074707874	1919	1917	1919	1917	371
315	20250402	140800	1073996445	1917	1916	1917	1916	1638
316	20250402	140700	1070857737	1916	1916	1916	1916	600
317	20250402	140600	1069708137	1916	1919	1919	1915	31873
318	20250402	140500	1008661810	1919	1919	1919	1919	102
319	20250402	140400	1008466072	1919	1920	1920	1918	3155
320	20250402	140300	1002412700	1921	1921	1921	1921	0
321	20250402	140200	1002412700	1921	1921	1921	1921	42
322	20250402	140100	1002332018	1920	1920	1920	1920	245
323	20250402	140000	1001861618	1919	1919	1921	1919	20
324	20250402	135900	1001823228	1920	1920	1920	1920	0
325	20250402	135800	1001823228	1920	1918	1920	1918	3609
326	20250402	135700	994896425	1918	1921	1921	1918	3096
327	20250402	135600	988952840	1921	1922	1922	1921	1051
328	20250402	135500	986933824	1922	1923	1923	1922	1143
329	20250402	135400	984736538	1924	1923	1924	1923	3355
330	20250402	135300	978281694	1924	1924	1924	1924	1755
331	20250402	135200	974905074	1924	1925	1925	1924	153
332	20250402	135100	974610678	1925	1925	1925	1925	0
333	20250402	135000	974610678	1925	1925	1926	1925	4903
334	20250402	134900	965168149	1926	1926	1926	1926	0
335	20250402	134800	965168149	1926	1926	1926	1926	48
336	20250402	134700	965075701	1926	1925	1926	1925	1228
337	20250402	134600	962711783	1925	1925	1925	1925	1786
338	20250402	134500	959273733	1927	1926	1927	1926	1778
339	20250402	134400	955848686	1927	1927	1927	1927	890
340	20250402	134300	954133656	1928	1929	1929	1928	501
341	20250402	134200	953167727	1930	1930	1930	1930	0
342	20250402	134100	953167727	1930	1930	1930	1930	0
343	20250402	134000	953167727	1930	1930	1930	1930	1
344	20250402	133900	953165797	1930	1930	1930	1930	1
345	20250402	133800	953163867	1930	1930	1930	1930	190
346	20250402	133700	952797167	1929	1929	1929	1929	558
347	20250402	133600	951720785	1929	1929	1929	1929	1200
348	20250402	133500	949405985	1930	1930	1930	1930	0
349	20250402	133400	949405985	1930	1930	1930	1930	0
350	20250402	133300	949405985	1930	1930	1930	1930	503
351	20250402	133200	948435195	1929	1929	1929	1929	0
352	20250402	133100	948435195	1929	1929	1929	1929	0
353	20250402	133000	948435195	1929	1929	1929	1929	1794
354	20250402	132900	944974569	1929	1929	1929	1929	4500
355	20250402	132800	936294069	1928	1931	1932	1928	4602
356	20250402	132700	927412868	1931	1931	1931	1931	0
357	20250402	132600	927412868	1931	1931	1931	1931	720
358	20250402	132500	926022548	1934	1934	1934	1934	955
359	20250402	132400	924175578	1933	1932	1933	1932	1891
360	20250402	132300	920520811	1932	1932	1932	1932	82
361	20250402	132200	920362387	1931	1932	1932	1931	705
362	20250402	132100	919000700	1934	1933	1934	1933	101
363	20250402	132000	918805465	1933	1933	1933	1933	11
364	20250402	131900	918784202	1933	1933	1933	1933	5
365	20250402	131800	918774537	1934	1934	1934	1934	200
366	20250402	131700	918387737	1933	1933	1933	1933	5
367	20250402	131600	918378072	1933	1933	1933	1933	1001
368	20250402	131500	916443139	1934	1934	1934	1934	0
369	20250402	131400	916443139	1934	1933	1934	1933	3012
370	20250402	131300	910619004	1934	1934	1934	1934	0
371	20250402	131200	910619004	1934	1934	1934	1934	1001
372	20250402	131100	908683070	1933	1933	1933	1933	103
373	20250402	131000	908483971	1934	1934	1934	1934	500
374	20250402	130900	907516971	1935	1934	1935	1934	1018
375	20250402	130800	905548141	1933	1934	1935	1933	69
376	20250402	130700	905414672	1935	1935	1935	1935	0
377	20250402	130600	905414672	1935	1935	1935	1935	10
378	20250402	130500	905395322	1936	1936	1936	1936	12
379	20250402	130400	905372090	1937	1939	1939	1937	150
380	20250402	130300	905081404	1939	1939	1939	1939	0
381	20250402	130200	905081404	1939	1939	1939	1939	0
382	20250402	130100	905081404	1939	1939	1939	1938	500
383	20250402	130000	904112203	1940	1940	1940	1940	1094
384	20250402	125900	901989843	1941	1940	1942	1940	1553
385	20250402	125800	898975267	1940	1940	1940	1940	100
386	20250402	125700	898781267	1941	1941	1941	1941	18
387	20250402	125600	898746329	1939	1938	1939	1938	1625
388	20250402	125500	895596847	1932	1935	1936	1932	6480
389	20250402	125400	883058269	1938	1937	1938	1937	1315
390	20250402	125300	880511047	1937	1934	1937	1934	1631
391	20250402	125200	877352812	1930	1931	1931	1930	1000
392	20250402	125100	875422751	1932	1933	1933	1932	473
393	20250402	125000	874508912	1934	1933	1934	1933	584
394	20250402	124900	873380014	1930	1928	1930	1928	1085
395	20250402	124800	871287405	1927	1927	1927	1927	32
396	20250402	124700	871225741	1927	1927	1927	1927	71
397	20250402	124600	871088924	1928	1928	1928	1928	29
398	20250402	124500	871033012	1928	1928	1928	1928	0
399	20250402	124400	871033012	1928	1928	1928	1928	29
400	20250402	124300	870977100	1927	1927	1927	1927	2645
401	20250402	124200	865880185	1925	1927	1927	1925	18056
402	20250402	124100	831102009	1927	1927	1927	1927	600
403	20250402	124000	829945809	1932	1929	1932	1929	219
404	20250402	123900	829523304	1930	1933	1933	1930	582
405	20250402	123800	828400041	1933	1933	1933	1933	15
406	20250402	123700	828371046	1931	1929	1931	1929	864
407	20250402	123600	826703651	1927	1927	1927	1927	250
408	20250402	123500	826221901	1927	1927	1927	1927	0
409	20250402	123400	826221901	1927	1927	1927	1927	400
410	20250402	123300	825451101	1927	1927	1927	1927	600
411	20250402	123200	824294901	1930	1930	1930	1930	327
412	20250402	123100	823663791	1928	1928	1928	1928	300
413	20250402	123000	823085391	1928	1932	1934	1928	2510
414	20250402	122900	818235687	1932	1932	1932	1932	0
415	20250402	122800	818235687	1932	1927	1932	1927	468
416	20250402	122700	817332761	1930	1930	1930	1930	2050
417	20250402	122600	813376261	1933	1933	1933	1933	0
418	20250402	122500	813376261	1933	1927	1933	1927	1123
419	20250402	122400	811209073	1931	1931	1931	1931	0
420	20250402	122300	811209073	1931	1931	1931	1931	0
421	20250402	122200	811209073	1931	1929	1931	1927	3083
422	20250402	122100	805260490	1929	1927	1929	1925	1911
423	20250402	122000	801578718	1927	1927	1927	1927	500
424	20250402	121900	800615218	1927	1927	1927	1927	1
425	20250402	121800	800613291	1929	1928	1929	1927	468
426	20250402	121700	799710692	1929	1930	1930	1929	2913
427	20250402	121600	794090692	1930	1930	1930	1930	196
428	20250402	121500	793712412	1930	1930	1930	1930	217
429	20250402	121400	793293602	1929	1932	1932	1929	2089
430	20250402	121300	789263857	1933	1933	1933	1933	0
431	20250402	121200	789263857	1933	1931	1933	1931	15
432	20250402	121100	789234882	1931	1927	1931	1927	4239
433	20250402	121000	781059440	1928	1928	1928	1928	50
434	20250402	120900	780963040	1928	1928	1928	1928	0
435	20250402	120800	780963040	1928	1928	1928	1928	1
436	20250402	120700	780961112	1927	1927	1927	1927	8
437	20250402	120600	780945696	1927	1927	1927	1927	301
438	20250402	120500	780365669	1927	1930	1930	1927	2377
439	20250402	120400	775781091	1930	1930	1930	1930	139
440	20250402	120300	775512821	1930	1930	1930	1930	6
441	20250402	120200	775501241	1933	1933	1933	1933	0
442	20250402	120100	775501241	1933	1933	1933	1933	10
443	20250402	120000	775481911	1933	1933	1933	1933	0
444	20250402	115900	775481911	1933	1930	1933	1930	795
445	20250402	115800	773945833	1929	1929	1929	1929	44
446	20250402	115700	773860957	1930	1930	1930	1930	911
447	20250402	115600	772102727	1935	1935	1935	1935	10
448	20250402	115500	772083377	1930	1930	1930	1930	1001
449	20250402	115400	770151447	1934	1932	1934	1932	2584
450	20250402	115300	765156708	1930	1930	1930	1930	0
451	20250402	115200	765156708	1930	1931	1931	1930	2224
452	20250402	115100	760864257	1931	1933	1933	1931	52
453	20250402	115000	760763753	1933	1931	1933	1929	7295
454	20250402	114900	746681980	1932	1933	1933	1931	1055
455	20250402	114800	744643722	1933	1936	1936	1932	5822
456	20250402	114700	733388506	1935	1936	1936	1935	977
457	20250402	114600	731497730	1937	1937	1937	1937	0
458	20250402	114500	731497730	1937	1937	1937	1937	4
459	20250402	114400	731489982	1937	1937	1937	1937	10
460	20250402	114300	731470612	1936	1937	1937	1936	1286
461	20250402	114200	728980830	1937	1937	1937	1937	1
462	20250402	114100	728978893	1937	1939	1939	1937	2622
463	20250402	114000	723897575	1939	1939	1939	1939	0
464	20250402	113900	723897575	1939	1939	1939	1939	0
465	20250402	113800	723897575	1939	1939	1939	1939	19
466	20250402	113700	723860734	1939	1939	1939	1939	1546
467	20250402	113600	720863040	1939	1939	1939	1939	0
468	20250402	113500	720863040	1939	1939	1939	1939	100
469	20250402	113400	720669140	1939	1939	1939	1939	694
470	20250402	113300	719323474	1939	1938	1939	1938	222
471	20250402	113200	718893065	1938	1938	1938	1938	1015
472	20250402	113100	716925995	1939	1942	1942	1939	2791
473	20250402	113000	711510486	1943	1943	1943	1943	0
474	20250402	112900	711510486	1943	1943	1943	1943	0
475	20250402	112800	711510486	1943	1943	1943	1943	650
476	20250402	112700	710247536	1948	1948	1948	1948	0
477	20250402	112600	710247536	1948	1948	1948	1948	50
478	20250402	112500	710150136	1948	1948	1948	1948	1
479	20250402	112400	710148188	1948	1948	1948	1948	0
480	20250402	112300	710148188	1948	1946	1948	1942	4442
481	20250402	112200	701508386	1946	1951	1951	1946	4159
482	20250402	112100	693409202	1951	1951	1951	1951	0
483	20250402	112000	693409202	1951	1951	1951	1951	184
484	20250402	111900	693050218	1951	1951	1951	1951	142
485	20250402	111800	692773176	1951	1950	1951	1950	1419
486	20250402	111700	690004726	1951	1951	1951	1950	1712
487	20250402	111600	686664738	1952	1952	1952	1952	1
488	20250402	111500	686662786	1951	1952	1952	1951	1385
489	20250402	111400	683960616	1952	1952	1952	1952	0
490	20250402	111300	683960616	1952	1951	1952	1951	755
491	20250402	111200	682487056	1952	1952	1952	1952	20
492	20250402	111100	682448016	1952	1952	1952	1952	47
493	20250402	111000	682356272	1952	1952	1952	1952	6
494	20250402	110900	682344560	1952	1952	1952	1952	790
495	20250402	110800	680802480	1952	1952	1952	1952	1168
496	20250402	110700	678522544	1953	1953	1953	1953	1072
497	20250402	110600	676428928	1953	1953	1953	1953	0
498	20250402	110500	676428928	1953	1952	1953	1952	304
499	20250402	110400	675835220	1952	1951	1952	1951	356
500	20250402	110300	675140455	1951	1949	1951	1948	1886
501	20250402	110200	671463330	1949	1951	1951	1949	1502
502	20250402	110100	668534281	1951	1951	1951	1950	425
503	20250402	110000	667705206	1950	1952	1952	1950	232
504	20250402	105900	667252802	1952	1952	1952	1952	3
505	20250402	105800	667246946	1952	1952	1952	1952	0
506	20250402	105700	667246946	1952	1950	1953	1950	1950
507	20250402	105600	663440188	1950	1949	1950	1949	300
508	20250402	105500	662855357	1947	1950	1950	1947	500
509	20250402	105400	661880894	1949	1949	1950	1949	1880
510	20250402	105300	658216498	1949	1950	1950	1949	2490
511	20250402	105200	653361988	1949	1948	1950	1948	2045
512	20250402	105100	649375903	1948	1946	1948	1946	1201
513	20250402	105000	647037272	1947	1943	1947	1943	1560
514	20250402	104900	644003796	1942	1941	1942	1941	1140
515	20250402	104800	641790450	1942	1942	1942	1942	1974
516	20250402	104700	637956942	1941	1941	1941	1941	382
517	20250402	104600	637215480	1940	1939	1940	1939	1020
518	20250402	104500	635237084	1939	1939	1939	1939	0
519	20250402	104400	635237084	1939	1937	1939	1937	564
520	20250402	104300	634144082	1937	1937	1937	1937	154
521	20250402	104200	633845784	1936	1936	1936	1936	282
522	20250402	104100	633299832	1936	1935	1936	1935	80
523	20250402	104000	633144982	1935	1936	1936	1935	536
524	20250402	103900	632107821	1938	1938	1938	1938	42
525	20250402	103800	632026425	1938	1937	1938	1934	1368
526	20250402	103700	629379116	1937	1939	1939	1937	162
527	20250402	103600	629065098	1939	1932	1939	1932	1092
528	20250402	103500	626950933	1932	1930	1932	1930	176
529	20250402	103400	626611076	1939	1939	1939	1939	0
530	20250402	103300	626611076	1939	1939	1939	1939	20
531	20250402	103200	626572296	1939	1934	1944	1934	5378
532	20250402	103100	616159767	1934	1929	1934	1929	7384
533	20250402	103000	601900895	1928	1928	1928	1928	188
534	20250402	102900	601538431	1928	1924	1928	1924	19704
535	20250402	102800	563579636	1923	1922	1923	1921	2593
536	20250402	102700	558595705	1922	1919	1922	1919	5421
537	20250402	102600	548182424	1918	1920	1920	1918	7940
538	20250402	102500	532939137	1922	1922	1922	1922	2
539	20250402	102400	532935293	1920	1921	1921	1920	271
540	20250402	102300	532414890	1920	1920	1920	1920	913
541	20250402	102200	530661930	1919	1920	1920	1919	104
542	20250402	102100	530462253	1920	1919	1920	1919	513
543	20250402	102000	529477788	1919	1919	1919	1919	828
544	20250402	101900	527888856	1920	1920	1920	1920	0
545	20250402	101800	527888856	1920	1918	1920	1918	3153
546	20250402	101700	521838519	1917	1918	1918	1917	26
547	20250402	101600	521788676	1917	1920	1920	1917	796
548	20250402	101500	520261935	1920	1920	1921	1920	610
549	20250402	101400	519090734	1920	1920	1920	1920	270
550	20250402	101300	518572334	1920	1918	1920	1918	250
551	20250402	101200	518092589	1919	1918	1919	1918	2212
552	20250402	101100	513847818	1918	1918	1918	1918	158
553	20250402	101000	513544774	1918	1917	1918	1916	2964
554	20250402	100900	507862580	1917	1918	1918	1917	279
555	20250402	100800	507327462	1918	1919	1920	1918	1958
556	20250402	100700	503569128	1920	1920	1920	1918	2243
557	20250402	100600	499263555	1920	1919	1920	1919	303
558	20250402	100500	498682097	1919	1918	1919	1918	553
559	20250402	100400	497620893	1918	1918	1919	1918	529
560	20250402	100300	496606073	1919	1919	1920	1919	479
561	20250402	100200	495686862	1918	1917	1918	1914	7154
562	20250402	100100	481982202	1917	1918	1918	1917	747
563	20250402	100000	480549505	1918	1922	1922	1918	3106
564	20250402	095900	474586235	1922	1921	1922	1921	513
565	20250402	095800	473600711	1922	1920	1922	1920	4096
566	20250402	095700	465733493	1920	1924	1924	1920	27453
567	20250402	095600	412982443	1924	1926	1926	1924	4219
568	20250402	095500	404861268	1925	1926	1926	1925	1118
569	20250402	095400	402708460	1926	1930	1930	1926	4531
570	20250402	095300	393974482	1929	1930	1930	1929	876
571	20250402	095200	392284626	1929	1929	1930	1929	1414
572	20250402	095100	389557007	1930	1930	1930	1929	271
573	20250402	095000	389034027	1930	1930	1930	1929	1047
574	20250402	094900	387013322	1929	1930	1930	1929	5219
575	20250402	094800	376942992	1931	1932	1932	1931	1621
576	20250402	094700	373811505	1932	1932	1932	1932	326
577	20250402	094600	373181673	1932	1931	1932	1931	4
578	20250402	094500	373173947	1933	1930	1933	1929	1676
579	20250402	094400	369938308	1929	1930	1930	1929	235
580	20250402	094300	369484767	1930	1930	1930	1929	1299
581	20250402	094200	366977709	1929	1933	1934	1929	8214
582	20250402	094100	351120710	1932	1934	1934	1931	1002
583	20250402	094000	349184620	1937	1931	1937	1931	3646
584	20250402	093900	342136830	1931	1939	1939	1930	13274
585	20250402	093800	316477861	1939	1938	1939	1938	135
586	20250402	093700	316216229	1939	1941	1941	1939	816
587	20250402	093600	314633185	1941	1943	1943	1940	1272
588	20250402	093500	312163931	1943	1946	1946	1943	721
589	20250402	093400	310761266	1947	1945	1952	1944	1081
590	20250402	093300	308658132	1953	1952	1953	1946	1302
591	20250402	093200	306117794	1941	1944	1944	1941	205
592	20250402	093100	305719682	1944	1958	1959	1943	634
593	20250402	093000	304486770	1958	1939	1959	1939	4613
594	20250402	092900	295525574	1937	1937	1939	1937	160
595	20250402	092800	295215471	1939	1937	1944	1936	6224
596	20250402	092700	283155376	1937	1940	1940	1937	121
597	20250402	092600	282920956	1940	1946	1946	1940	3639
598	20250402	092500	275859794	1947	1946	1947	1946	1200
599	20250402	092400	273524575	1939	1937	1948	1936	8562
600	20250402	092300	256927536	1937	1943	1944	1937	15628
601	20250402	092200	226618844	1943	1944	1947	1943	24111
602	20250402	092100	179743613	1944	1945	1947	1944	4442
603	20250402	092000	171101247	1946	1947	1947	1946	511
604	20250402	091900	170106581	1950	1951	1951	1950	621
605	20250402	091800	168895110	1948	1953	1954	1945	23823
606	20250402	091700	122446378	1953	1964	1964	1953	22518
607	20250402	091600	78355931	1967	1969	1969	1965	3842
608	20250402	091500	70804715	1971	1972	1972	1971	7
609	20250402	091400	70790917	1972	1965	1972	1965	298
610	20250402	091300	70203561	1971	1972	1972	1971	721
611	20250402	091200	68782467	1971	1966	1972	1966	2727
612	20250402	091100	63415629	1966	1966	1966	1966	107
613	20250402	091000	63205267	1966	1962	1966	1962	2193
614	20250402	090900	58902492	1966	1962	1966	1961	4891
615	20250402	090800	49296985	1962	1963	1966	1962	4671
616	20250402	090700	40128934	1964	1967	1967	1964	697
617	20250402	090600	38760018	1963	1966	1967	1963	694
618	20250402	090500	37397565	1962	1966	1966	1962	3398
619	20250402	090400	30730431	1966	1969	1971	1966	2265
620	20250402	090300	26274877	1969	1959	1969	1959	2485
621	20250402	090200	21385990	1959	1975	1975	1959	1851
622	20250402	090100	17758729	1978	1970	1978	1970	4112
623	20250402	090000	9629081	1969	1959	1969	1959	4914