KissMeData/014470/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	185400	1394466729	1950	1950	1950	1950	7066
3	20240411	185300	1394466729	1950	1950	1950	1950	0
4	20240411	185200	1394466729	1950	1950	1950	1950	0
5	20240411	185100	1394466729	1950	1950	1950	1950	0
6	20240411	185000	1394466729	1950	1950	1950	1950	0
7	20240411	184900	1394466729	1950	1950	1950	1950	0
8	20240411	184800	1394466729	1950	1950	1950	1950	0
9	20240411	184700	1394466729	1950	1950	1950	1950	0
10	20240411	184600	1394466729	1950	1950	1950	1950	0
11	20240411	184500	1394466729	1950	1950	1950	1950	0
12	20240411	184400	1394466729	1950	1950	1950	1950	0
13	20240411	184300	1394466729	1950	1950	1950	1950	0
14	20240411	184200	1394466729	1950	1950	1950	1950	0
15	20240411	184100	1394466729	1950	1950	1950	1950	0
16	20240411	184000	1394466729	1950	1950	1950	1950	0
17	20240411	183900	1394466729	1950	1950	1950	1950	0
18	20240411	183800	1394466729	1950	1950	1950	1950	0
19	20240411	183700	1394466729	1950	1950	1950	1950	0
20	20240411	183600	1394466729	1950	1950	1950	1950	0
21	20240411	183500	1394466729	1950	1950	1950	1950	0
22	20240411	183400	1394466729	1950	1950	1950	1950	0
23	20240411	183300	1394466729	1950	1950	1950	1950	0
24	20240411	183200	1394466729	1950	1950	1950	1950	0
25	20240411	183100	1394466729	1950	1950	1950	1950	0
26	20240411	183000	1394466729	1950	1950	1950	1950	0
27	20240411	182900	1394466729	1950	1950	1950	1950	0
28	20240411	182800	1394466729	1950	1950	1950	1950	0
29	20240411	182700	1394466729	1950	1950	1950	1950	0
30	20240411	182600	1394466729	1950	1950	1950	1950	0
31	20240411	182500	1394466729	1950	1950	1950	1950	0
32	20240411	182400	1394466729	1950	1950	1950	1950	7066
33	20240411	182300	1394466729	1950	1950	1950	1950	0
34	20240411	182200	1394466729	1950	1950	1950	1950	0
35	20240411	182100	1394466729	1950	1950	1950	1950	0
36	20240411	182000	1394466729	1950	1950	1950	1950	0
37	20240411	181900	1394466729	1950	1950	1950	1950	0
38	20240411	181800	1394466729	1950	1950	1950	1950	0
39	20240411	181700	1394466729	1950	1950	1950	1950	0
40	20240411	181600	1394466729	1950	1950	1950	1950	0
41	20240411	181500	1394466729	1950	1950	1950	1950	0
42	20240411	181400	1394466729	1950	1950	1950	1950	0
43	20240411	181300	1394466729	1950	1950	1950	1950	0
44	20240411	181200	1394466729	1950	1950	1950	1950	0
45	20240411	181100	1394466729	1950	1950	1950	1950	0
46	20240411	181000	1394466729	1950	1950	1950	1950	0
47	20240411	180900	1394466729	1950	1950	1950	1950	0
48	20240411	180800	1394466729	1950	1950	1950	1950	0
49	20240411	180700	1394466729	1950	1950	1950	1950	0
50	20240411	180600	1394466729	1950	1950	1950	1950	0
51	20240411	180500	1394466729	1950	1950	1950	1950	0
52	20240411	180400	1394466729	1950	1950	1950	1950	0
53	20240411	180300	1394466729	1950	1950	1950	1950	0
54	20240411	180200	1394466729	1950	1950	1950	1950	0
55	20240411	180100	1394466729	1950	1950	1950	1950	0
56	20240411	180000	1394466729	1950	1950	1950	1950	0
57	20240411	175900	1394466729	1950	1950	1950	1950	0
58	20240411	175800	1394466729	1950	1950	1950	1950	0
59	20240411	175700	1394466729	1950	1950	1950	1950	0
60	20240411	175600	1394466729	1950	1950	1950	1950	0
61	20240411	175500	1394466729	1950	1950	1950	1950	0
62	20240411	175400	1394466729	1950	1950	1950	1950	7066
63	20240411	175300	1394466729	1950	1950	1950	1950	0
64	20240411	175200	1394466729	1950	1950	1950	1950	0
65	20240411	175100	1394466729	1950	1950	1950	1950	0
66	20240411	175000	1394466729	1950	1950	1950	1950	0
67	20240411	174900	1394466729	1950	1950	1950	1950	0
68	20240411	174800	1394466729	1950	1950	1950	1950	0
69	20240411	174700	1394466729	1950	1950	1950	1950	0
70	20240411	174600	1394466729	1950	1950	1950	1950	0
71	20240411	174500	1394466729	1950	1950	1950	1950	0
72	20240411	174400	1394466729	1950	1950	1950	1950	0
73	20240411	174300	1394466729	1950	1950	1950	1950	0
74	20240411	174200	1394466729	1950	1950	1950	1950	0
75	20240411	174100	1394466729	1950	1950	1950	1950	0
76	20240411	174000	1394466729	1950	1950	1950	1950	0
77	20240411	173900	1394466729	1950	1950	1950	1950	0
78	20240411	173800	1394466729	1950	1950	1950	1950	0
79	20240411	173700	1394466729	1950	1950	1950	1950	0
80	20240411	173600	1394466729	1950	1950	1950	1950	0
81	20240411	173500	1394466729	1950	1950	1950	1950	0
82	20240411	173400	1394466729	1950	1950	1950	1950	0
83	20240411	173300	1394466729	1950	1950	1950	1950	0
84	20240411	173200	1394466729	1950	1950	1950	1950	0
85	20240411	173100	1394466729	1950	1950	1950	1950	0
86	20240411	173000	1394466729	1950	1950	1950	1950	0
87	20240411	172900	1394466729	1950	1950	1950	1950	0
88	20240411	172800	1394466729	1950	1950	1950	1950	0
89	20240411	172700	1394466729	1950	1950	1950	1950	0
90	20240411	172600	1394466729	1950	1950	1950	1950	0
91	20240411	172500	1394466729	1950	1950	1950	1950	0
92	20240411	172400	1394466729	1950	1950	1950	1950	7066
93	20240411	172300	1394466729	1950	1950	1950	1950	0
94	20240411	172200	1394466729	1950	1950	1950	1950	0
95	20240411	172100	1394466729	1950	1950	1950	1950	0
96	20240411	172000	1394466729	1950	1950	1950	1950	0
97	20240411	171900	1394466729	1950	1950	1950	1950	0
98	20240411	171800	1394466729	1950	1950	1950	1950	0
99	20240411	171700	1394466729	1950	1950	1950	1950	0
100	20240411	171600	1394466729	1950	1950	1950	1950	0
101	20240411	171500	1394466729	1950	1950	1950	1950	0
102	20240411	171400	1394466729	1950	1950	1950	1950	0
103	20240411	171300	1394466729	1950	1950	1950	1950	0
104	20240411	171200	1394466729	1950	1950	1950	1950	0
105	20240411	171100	1394466729	1950	1950	1950	1950	0
106	20240411	171000	1394466729	1950	1950	1950	1950	0
107	20240411	170900	1394466729	1950	1950	1950	1950	0
108	20240411	170800	1394466729	1950	1950	1950	1950	0
109	20240411	170700	1394466729	1950	1950	1950	1950	0
110	20240411	170600	1394466729	1950	1950	1950	1950	0
111	20240411	170500	1394466729	1950	1950	1950	1950	0
112	20240411	170400	1394466729	1950	1950	1950	1950	0
113	20240411	170300	1394466729	1950	1950	1950	1950	0
114	20240411	170200	1394466729	1950	1950	1950	1950	0
115	20240411	170100	1394466729	1950	1950	1950	1950	0
116	20240411	170000	1394466729	1950	1950	1950	1950	0
117	20240411	165900	1394466729	1950	1950	1950	1950	0
118	20240411	165800	1394466729	1950	1950	1950	1950	0
119	20240411	165700	1394466729	1950	1950	1950	1950	0
120	20240411	165600	1394466729	1950	1950	1950	1950	0
121	20240411	165500	1394466729	1950	1950	1950	1950	0
122	20240411	165400	1394466729	1950	1950	1950	1950	7066
123	20240411	165300	1394466729	1950	1950	1950	1950	0
124	20240411	165200	1394466729	1950	1950	1950	1950	0
125	20240411	165100	1394466729	1950	1950	1950	1950	0
126	20240411	165000	1394466729	1950	1950	1950	1950	0
127	20240411	164900	1394466729	1950	1950	1950	1950	0
128	20240411	164800	1394466729	1950	1950	1950	1950	0
129	20240411	164700	1394466729	1950	1950	1950	1950	0
130	20240411	164600	1394466729	1950	1950	1950	1950	0
131	20240411	164500	1394466729	1950	1950	1950	1950	0
132	20240411	164400	1394466729	1950	1950	1950	1950	0
133	20240411	164300	1394466729	1950	1950	1950	1950	0
134	20240411	164200	1394466729	1950	1950	1950	1950	0
135	20240411	164100	1394466729	1950	1950	1950	1950	0
136	20240411	164000	1394466729	1950	1950	1950	1950	0
137	20240411	163900	1394466729	1950	1950	1950	1950	0
138	20240411	163800	1394466729	1950	1950	1950	1950	0
139	20240411	163700	1394466729	1950	1950	1950	1950	0
140	20240411	163600	1394466729	1950	1950	1950	1950	0
141	20240411	163500	1394466729	1950	1950	1950	1950	0
142	20240411	163400	1394466729	1950	1950	1950	1950	0
143	20240411	163300	1394466729	1950	1950	1950	1950	0
144	20240411	163200	1394466729	1950	1950	1950	1950	0
145	20240411	163100	1394466729	1950	1950	1950	1950	0
146	20240411	163000	1394466729	1950	1950	1950	1950	0
147	20240411	162900	1394466729	1950	1950	1950	1950	0
148	20240411	162800	1394466729	1950	1950	1950	1950	0
149	20240411	162700	1394466729	1950	1950	1950	1950	0
150	20240411	162600	1394466729	1950	1950	1950	1950	0
151	20240411	162500	1394466729	1950	1950	1950	1950	0
152	20240411	162400	1394466729	1950	1950	1950	1950	7066
153	20240411	162300	1394466729	1950	1950	1950	1950	0
154	20240411	162200	1394466729	1950	1950	1950	1950	0
155	20240411	162100	1394466729	1950	1950	1950	1950	0
156	20240411	162000	1394466729	1950	1950	1950	1950	0
157	20240411	161900	1394466729	1950	1950	1950	1950	0
158	20240411	161800	1394466729	1950	1950	1950	1950	0
159	20240411	161700	1394466729	1950	1950	1950	1950	0
160	20240411	161600	1394466729	1950	1950	1950	1950	0
161	20240411	161500	1394466729	1950	1950	1950	1950	0
162	20240411	161400	1394466729	1950	1950	1950	1950	0
163	20240411	161300	1394466729	1950	1950	1950	1950	0
164	20240411	161200	1394466729	1950	1950	1950	1950	0
165	20240411	161100	1394466729	1950	1950	1950	1950	0
166	20240411	161000	1394466729	1950	1950	1950	1950	0
167	20240411	160900	1394466729	1950	1950	1950	1950	0
168	20240411	160800	1394466729	1950	1950	1950	1950	0
169	20240411	160700	1394466729	1950	1950	1950	1950	0
170	20240411	160600	1394466729	1950	1950	1950	1950	0
171	20240411	160500	1394466729	1950	1950	1950	1950	0
172	20240411	160400	1394466729	1950	1950	1950	1950	0
173	20240411	160300	1394466729	1950	1950	1950	1950	0
174	20240411	160200	1394466729	1950	1950	1950	1950	0
175	20240411	160100	1394466729	1950	1950	1950	1950	0
176	20240411	160000	1394466729	1950	1950	1950	1950	0
177	20240411	155900	1394466729	1950	1950	1950	1950	0
178	20240411	155800	1394466729	1950	1950	1950	1950	0
179	20240411	155700	1394466729	1950	1950	1950	1950	0
180	20240411	155600	1394466729	1950	1950	1950	1950	0
181	20240411	155500	1394466729	1950	1950	1950	1950	0
182	20240411	155400	1394466729	1950	1950	1950	1950	7066
183	20240411	155300	1394466729	1950	1950	1950	1950	0
184	20240411	155200	1394466729	1950	1950	1950	1950	0
185	20240411	155100	1394466729	1950	1950	1950	1950	0
186	20240411	155000	1394466729	1950	1950	1950	1950	0
187	20240411	154900	1394466729	1950	1950	1950	1950	0
188	20240411	154800	1394466729	1950	1950	1950	1950	0
189	20240411	154700	1394466729	1950	1950	1950	1950	0
190	20240411	154600	1394466729	1950	1950	1950	1950	0
191	20240411	154500	1394466729	1950	1950	1950	1950	0
192	20240411	154400	1394466729	1950	1950	1950	1950	0
193	20240411	154300	1394466729	1950	1950	1950	1950	0
194	20240411	154200	1394466729	1950	1950	1950	1950	0
195	20240411	154100	1394466729	1950	1950	1950	1950	0
196	20240411	154000	1394466729	1950	1950	1950	1950	0
197	20240411	153900	1394466729	1950	1950	1950	1950	0
198	20240411	153800	1394466729	1950	1950	1950	1950	0
199	20240411	153700	1394466729	1950	1950	1950	1950	0
200	20240411	153600	1394466729	1950	1950	1950	1950	0
201	20240411	153500	1394466729	1950	1950	1950	1950	0
202	20240411	153400	1394466729	1950	1950	1950	1950	0
203	20240411	153300	1394466729	1950	1950	1950	1950	0
204	20240411	153200	1394466729	1950	1950	1950	1950	0
205	20240411	153100	1394466729	1950	1950	1950	1950	0
206	20240411	153000	1394466729	1950	1950	1950	1950	7066
207	20240411	152900	1380688029	1951	1951	1951	1951	0
208	20240411	152800	1380688029	1951	1951	1951	1951	0
209	20240411	152700	1380688029	1951	1951	1951	1951	0
210	20240411	152600	1380688029	1951	1951	1951	1951	0
211	20240411	152500	1380688029	1951	1951	1951	1951	0
212	20240411	152400	1380688029	1951	1951	1951	1951	0
213	20240411	152300	1380688029	1951	1951	1951	1951	0
214	20240411	152200	1380688029	1951	1951	1951	1951	0
215	20240411	152100	1380688029	1951	1951	1951	1951	0
216	20240411	152000	1380688029	1951	1951	1951	1951	0
217	20240411	151900	1380688029	1951	1957	1959	1950	5559
218	20240411	151800	1369845648	1959	1959	1959	1957	23
219	20240411	151700	1369800613	1959	1958	1959	1956	51
220	20240411	151600	1369700751	1951	1957	1959	1951	2135
221	20240411	151500	1365528667	1959	1960	1960	1959	436
222	20240411	151400	1364674441	1961	1960	1961	1960	263
223	20240411	151300	1364158699	1961	1958	1961	1957	1700
224	20240411	151200	1360826177	1958	1958	1958	1956	648
225	20240411	151100	1359557487	1957	1957	1957	1957	0
226	20240411	151000	1359557487	1957	1958	1958	1957	440
227	20240411	150900	1358695972	1958	1958	1958	1958	411
228	20240411	150800	1357891234	1961	1961	1961	1958	846
229	20240411	150700	1356234658	1961	1961	1961	1961	0
230	20240411	150600	1356234658	1961	1961	1961	1961	64
231	20240411	150500	1356109154	1961	1961	1961	1961	0
232	20240411	150400	1356109154	1961	1958	1961	1958	202
233	20240411	150300	1355713635	1961	1958	1961	1958	1285
234	20240411	150200	1353195759	1959	1959	1959	1959	37
235	20240411	150100	1353123276	1959	1959	1959	1959	10
236	20240411	150000	1353103686	1959	1959	1959	1959	10
237	20240411	145900	1353084096	1956	1958	1958	1956	359
238	20240411	145800	1352381882	1960	1960	1960	1960	10
239	20240411	145700	1352362282	1960	1960	1960	1960	8
240	20240411	145600	1352346602	1959	1959	1959	1959	0
241	20240411	145500	1352346602	1959	1959	1959	1959	0
242	20240411	145400	1352346602	1959	1959	1959	1959	1072
243	20240411	145300	1350246554	1959	1959	1959	1959	0
244	20240411	145200	1350246554	1959	1958	1959	1955	294
245	20240411	145100	1349671039	1958	1958	1958	1958	253
246	20240411	145000	1349175665	1958	1957	1958	1955	557
247	20240411	144900	1348085606	1957	1957	1957	1957	705
248	20240411	144800	1346705921	1958	1958	1958	1955	530
249	20240411	144700	1345668268	1958	1958	1958	1958	62
250	20240411	144600	1345546872	1959	1958	1959	1948	7864
251	20240411	144500	1330200196	1959	1960	1960	1958	107
252	20240411	144400	1329990550	1960	1960	1960	1960	4
253	20240411	144300	1329982710	1960	1953	1960	1953	1245
254	20240411	144200	1327542797	1953	1958	1958	1953	1873
255	20240411	144100	1323881465	1960	1960	1960	1960	30
256	20240411	144000	1323822665	1960	1960	1960	1960	0
257	20240411	143900	1323822665	1960	1960	1960	1960	1
258	20240411	143800	1323820705	1960	1960	1960	1958	4
259	20240411	143700	1323812867	1959	1960	1960	1959	24
260	20240411	143600	1323765847	1960	1960	1960	1960	0
261	20240411	143500	1323765847	1960	1960	1960	1960	1
262	20240411	143400	1323763887	1960	1960	1960	1960	0
263	20240411	143300	1323763887	1960	1960	1960	1960	133
264	20240411	143200	1323503207	1960	1960	1960	1960	5
265	20240411	143100	1323493407	1960	1960	1960	1960	0
266	20240411	143000	1323493407	1960	1960	1960	1960	0
267	20240411	142900	1323493407	1960	1955	1960	1955	2
268	20240411	142800	1323489492	1958	1958	1958	1958	0
269	20240411	142700	1323489492	1958	1958	1958	1958	0
270	20240411	142600	1323489492	1958	1955	1958	1954	198
271	20240411	142500	1323102250	1955	1954	1955	1954	29
272	20240411	142400	1323045581	1954	1953	1954	1953	3
273	20240411	142300	1323039721	1953	1954	1954	1953	206
274	20240411	142200	1322637328	1955	1954	1955	1954	126
275	20240411	142100	1322391023	1954	1955	1955	1954	54
276	20240411	142000	1322285457	1955	1955	1955	1955	0
277	20240411	141900	1322285457	1955	1958	1958	1955	1225
278	20240411	141800	1319889324	1958	1958	1958	1958	255
279	20240411	141700	1319390034	1958	1958	1958	1958	119
280	20240411	141600	1319157032	1958	1958	1958	1958	249
281	20240411	141500	1318669490	1958	1956	1958	1956	2
282	20240411	141400	1318665576	1956	1956	1956	1956	287
283	20240411	141300	1318104204	1955	1955	1955	1955	0
284	20240411	141200	1318104204	1955	1955	1955	1955	0
285	20240411	141100	1318104204	1955	1955	1955	1955	0
286	20240411	141000	1318104204	1955	1955	1955	1955	29
287	20240411	140900	1318047509	1955	1953	1955	1953	22
288	20240411	140800	1318004501	1954	1954	1954	1954	198
289	20240411	140700	1317617609	1953	1956	1956	1953	680
290	20240411	140600	1316288310	1956	1956	1956	1956	55
291	20240411	140500	1316180730	1955	1955	1955	1955	0
292	20240411	140400	1316180730	1955	1955	1955	1955	3
293	20240411	140300	1316174865	1955	1957	1957	1955	109
294	20240411	140200	1315961659	1955	1955	1955	1955	76
295	20240411	140100	1315813079	1955	1955	1955	1955	181
296	20240411	140000	1315459224	1960	1960	1960	1960	0
297	20240411	135900	1315459224	1960	1960	1960	1960	0
298	20240411	135800	1315459224	1960	1960	1960	1960	4
299	20240411	135700	1315451384	1962	1962	1962	1962	10
300	20240411	135600	1315431764	1962	1962	1962	1962	0
301	20240411	135500	1315431764	1962	1962	1962	1962	149
302	20240411	135400	1315139426	1962	1962	1962	1962	3
303	20240411	135300	1315133540	1963	1963	1963	1963	0
304	20240411	135200	1315133540	1963	1964	1964	1963	16
305	20240411	135100	1315102117	1959	1954	1959	1954	2
306	20240411	135000	1315098204	1955	1962	1962	1955	5317
307	20240411	134900	1304703235	1962	1962	1962	1962	0
308	20240411	134800	1304703235	1962	1962	1962	1962	0
309	20240411	134700	1304703235	1962	1962	1962	1962	0
310	20240411	134600	1304703235	1962	1962	1962	1962	5
311	20240411	134500	1304693425	1965	1965	1965	1965	1
312	20240411	134400	1304691460	1957	1962	1962	1957	197
313	20240411	134300	1304305906	1962	1962	1962	1962	0
314	20240411	134200	1304305906	1962	1962	1962	1962	0
315	20240411	134100	1304305906	1962	1963	1963	1962	7
316	20240411	134000	1304292166	1965	1965	1965	1965	0
317	20240411	133900	1304292166	1965	1965	1965	1965	0
318	20240411	133800	1304292166	1965	1965	1965	1965	1
319	20240411	133700	1304290201	1965	1965	1965	1965	0
320	20240411	133600	1304290201	1965	1957	1965	1957	3540
321	20240411	133500	1297353512	1957	1951	1957	1951	14
322	20240411	133400	1297326192	1951	1951	1951	1951	500
323	20240411	133300	1296350692	1958	1958	1958	1958	0
324	20240411	133200	1296350692	1958	1954	1958	1954	5000
325	20240411	133100	1286565555	1954	1954	1954	1954	1
326	20240411	133000	1286563601	1954	1948	1954	1948	125
327	20240411	132900	1286319535	1948	1948	1948	1948	60
328	20240411	132800	1286202655	1948	1943	1948	1943	2
329	20240411	132700	1286198764	1943	1948	1948	1943	58
330	20240411	132600	1286086065	1948	1943	1948	1942	1001
331	20240411	132500	1284141694	1948	1948	1948	1948	1
332	20240411	132400	1284139746	1943	1943	1943	1943	2
333	20240411	132300	1284135860	1943	1952	1952	1943	1628
334	20240411	132200	1280966852	1948	1951	1953	1948	44
335	20240411	132100	1280881097	1951	1948	1951	1948	537
336	20240411	132000	1279833713	1947	1947	1947	1947	5
337	20240411	131900	1279823978	1948	1948	1948	1948	21
338	20240411	131800	1279783070	1948	1948	1948	1948	0
339	20240411	131700	1279783070	1948	1948	1948	1948	2
340	20240411	131600	1279779174	1948	1940	1948	1940	33
341	20240411	131500	1279715138	1940	1945	1947	1939	338
342	20240411	131400	1279059282	1945	1945	1945	1940	713
343	20240411	131300	1277673405	1945	1940	1945	1940	633
344	20240411	131200	1276445380	1941	1943	1943	1941	33
345	20240411	131100	1276381311	1944	1944	1944	1943	172
346	20240411	131000	1276046954	1944	1944	1944	1944	50
347	20240411	130900	1275949754	1945	1947	1947	1945	110
348	20240411	130800	1275735802	1948	1940	1948	1940	7807
349	20240411	130700	1260551278	1925	1925	1925	1925	0
350	20240411	130600	1260551278	1925	1940	1940	1925	8975
351	20240411	130500	1243227935	1930	1931	1931	1930	860
352	20240411	130400	1241568085	1930	1939	1939	1930	5520
353	20240411	130300	1230898679	1937	1939	1939	1937	1292
354	20240411	130200	1228395629	1939	1944	1944	1939	3526
355	20240411	130100	1221550479	1945	1951	1951	1945	4098
356	20240411	130000	1213579643	1951	1951	1951	1951	1
357	20240411	125900	1213577692	1946	1946	1946	1946	10
358	20240411	125800	1213558232	1946	1946	1955	1946	2049
359	20240411	125700	1209552455	1955	1946	1955	1946	773
360	20240411	125600	1208048188	1946	1947	1947	1946	709
361	20240411	125500	1206667766	1949	1950	1950	1949	837
362	20240411	125400	1205035835	1956	1956	1956	1956	0
363	20240411	125300	1205035835	1956	1956	1956	1956	0
364	20240411	125200	1205035835	1956	1956	1956	1956	137
365	20240411	125100	1204767863	1956	1956	1956	1956	5
366	20240411	125000	1204758083	1956	1956	1956	1956	55
367	20240411	124900	1204650503	1956	1956	1956	1956	5
368	20240411	124800	1204640723	1955	1955	1955	1954	598
369	20240411	124700	1203471648	1956	1956	1956	1956	0
370	20240411	124600	1203471648	1956	1956	1956	1956	21
371	20240411	124500	1203430572	1956	1954	1956	1954	54
372	20240411	124400	1203324956	1949	1949	1949	1949	0
373	20240411	124300	1203324956	1949	1949	1949	1949	0
374	20240411	124200	1203324956	1949	1954	1954	1949	121
375	20240411	124100	1203089122	1956	1956	1956	1956	1
376	20240411	124000	1203087166	1945	1949	1949	1945	7241
377	20240411	123900	1189001773	1948	1950	1950	1948	267
378	20240411	123800	1188481236	1958	1958	1958	1958	0
379	20240411	123700	1188481236	1958	1955	1958	1955	150
380	20240411	123600	1188187539	1955	1950	1955	1950	2
381	20240411	123500	1188183634	1950	1955	1955	1950	1681
382	20240411	123400	1184903382	1956	1956	1956	1956	22
383	20240411	123300	1184860350	1958	1956	1958	1955	355
384	20240411	123200	1184166170	1955	1955	1955	1955	164
385	20240411	123100	1183845550	1955	1955	1955	1955	43
386	20240411	123000	1183761485	1955	1955	1955	1955	50
387	20240411	122900	1183663735	1955	1955	1955	1955	184
388	20240411	122800	1183304015	1955	1958	1958	1955	34
389	20240411	122700	1183237533	1958	1955	1958	1955	2
390	20240411	122600	1183233620	1951	1958	1958	1951	187
391	20240411	122500	1182868746	1958	1958	1958	1958	4
392	20240411	122400	1182860914	1959	1959	1959	1959	1
393	20240411	122300	1182858955	1959	1959	1959	1959	9
394	20240411	122200	1182841324	1959	1959	1959	1959	9
395	20240411	122100	1182823693	1959	1959	1959	1959	0
396	20240411	122000	1182823693	1959	1959	1959	1959	94
397	20240411	121900	1182639547	1960	1960	1960	1960	0
398	20240411	121800	1182639547	1960	1956	1960	1949	1489
399	20240411	121700	1179735875	1960	1960	1960	1960	3
400	20240411	121600	1179729995	1960	1960	1960	1960	10
401	20240411	121500	1179710395	1960	1956	1960	1950	501
402	20240411	121400	1178733420	1960	1959	1960	1956	34
403	20240411	121300	1178666818	1959	1959	1959	1959	4
404	20240411	121200	1178658982	1951	1951	1951	1951	0
405	20240411	121100	1178658982	1951	1956	1956	1951	1241
406	20240411	121000	1176237781	1951	1951	1951	1951	0
407	20240411	120900	1176237781	1951	1951	1951	1951	100
408	20240411	120800	1176042681	1950	1950	1950	1950	50
409	20240411	120700	1175945181	1960	1960	1960	1960	1010
410	20240411	120600	1173965581	1960	1960	1960	1960	0
411	20240411	120500	1173965581	1960	1950	1960	1950	2
412	20240411	120400	1173961671	1950	1950	1950	1950	300
413	20240411	120300	1173376671	1950	1950	1950	1950	0
414	20240411	120200	1173376671	1950	1949	1950	1949	1424
415	20240411	120100	1170600895	1948	1948	1948	1948	0
416	20240411	120000	1170600895	1948	1948	1948	1948	0
417	20240411	115900	1170600895	1948	1948	1948	1948	0
418	20240411	115800	1170600895	1948	1948	1948	1948	1000
419	20240411	115700	1168652895	1952	1952	1952	1952	0
420	20240411	115600	1168652895	1952	1952	1952	1952	500
421	20240411	115500	1167676895	1952	1950	1952	1950	333
422	20240411	115400	1167027204	1948	1943	1948	1943	372
423	20240411	115300	1166302577	1943	1940	1943	1940	3613
424	20240411	115200	1159288554	1943	1943	1943	1943	0
425	20240411	115100	1159288554	1943	1943	1943	1943	265
426	20240411	115000	1158773659	1949	1940	1949	1934	9466
427	20240411	114900	1140411056	1940	1948	1948	1930	6239
428	20240411	114800	1128325413	1938	1948	1948	1938	19714
429	20240411	114700	1090052867	1949	1950	1950	1949	141
430	20240411	114600	1089778048	1950	1950	1950	1950	1657
431	20240411	114500	1086546898	1950	1950	1950	1950	0
432	20240411	114400	1086546898	1950	1950	1950	1950	1086
433	20240411	114300	1084429198	1950	1950	1950	1950	3500
434	20240411	114200	1077604198	1950	1950	1960	1950	717
435	20240411	114100	1076205828	1950	1950	1950	1950	0
436	20240411	114000	1076205828	1950	1962	1967	1950	6499
437	20240411	113900	1063499118	1963	1965	1965	1963	42
438	20240411	113800	1063416637	1965	1965	1969	1965	1968
439	20240411	113700	1059549467	1970	1965	1971	1950	1933
440	20240411	113600	1055773062	1961	1965	1978	1961	9078
441	20240411	113500	1037917700	1964	1964	1966	1964	589
442	20240411	113400	1036760460	1964	1964	1964	1964	0
443	20240411	113300	1036760460	1964	1965	1965	1964	20
444	20240411	113200	1036721170	1967	1967	1967	1967	40
445	20240411	113100	1036642490	1967	1967	1967	1967	57
446	20240411	113000	1036530371	1967	1967	1967	1967	102
447	20240411	112900	1036329737	1967	1967	1967	1967	4
448	20240411	112800	1036321869	1967	1967	1967	1967	0
449	20240411	112700	1036321869	1967	1961	1967	1961	1198
450	20240411	112600	1033972141	1963	1959	1963	1951	1450
451	20240411	112500	1031133661	1970	1970	1970	1970	0
452	20240411	112400	1031133661	1970	1970	1970	1970	0
453	20240411	112300	1031133661	1970	1957	1970	1957	124
454	20240411	112200	1030890980	1970	1969	1970	1969	1140
455	20240411	112100	1028645831	1965	1965	1965	1965	0
456	20240411	112000	1028645831	1965	1965	1965	1965	130
457	20240411	111900	1028390381	1956	1956	1956	1956	6
458	20240411	111800	1028378645	1956	1960	1960	1956	3153
459	20240411	111700	1022206638	1960	1960	1960	1960	200
460	20240411	111600	1021814638	1960	1974	1974	1960	12442
461	20240411	111500	997365941	1974	1974	1974	1974	50
462	20240411	111400	997267241	1974	1974	1974	1974	709
463	20240411	111300	995867675	1966	1970	1970	1965	1930
464	20240411	111200	992072591	1972	1972	1972	1972	0
465	20240411	111100	992072591	1972	1972	1972	1972	499
466	20240411	111000	991088563	1972	1975	1975	1972	1096
467	20240411	110900	988926867	1975	1975	1975	1975	50
468	20240411	110800	988828117	1982	1982	1982	1982	0
469	20240411	110700	988828117	1982	1975	1984	1975	1024
470	20240411	110600	986803718	1975	1976	1976	1975	1000
471	20240411	110500	984827793	1975	1980	1980	1975	1002
472	20240411	110400	982847136	1989	1989	1989	1989	0
473	20240411	110300	982847136	1989	1989	1989	1989	1
474	20240411	110200	982845147	1979	1979	1979	1979	4
475	20240411	110100	982837231	1980	1980	1980	1980	1881
476	20240411	110000	979112851	1990	1990	1990	1990	0
477	20240411	105900	979112851	1990	1990	1990	1990	0
478	20240411	105800	979112851	1990	1990	1990	1990	0
479	20240411	105700	979112851	1990	1990	1990	1990	1016
480	20240411	105600	977091011	1990	1983	1990	1979	1029
481	20240411	105500	975050693	1990	1985	1990	1985	225
482	20240411	105400	974604038	1990	1990	1990	1990	100
483	20240411	105300	974405038	1990	1991	1991	1990	388
484	20240411	105200	973632868	1991	1990	1991	1990	701
485	20240411	105100	972237277	1991	1990	1991	1990	1531
486	20240411	105000	969189844	1990	1985	1990	1985	3000
487	20240411	104900	963227438	1985	1985	1985	1985	1
488	20240411	104800	963225453	1975	1978	1978	1975	1800
489	20240411	104700	959669195	1977	1987	1987	1977	366
490	20240411	104600	958943241	1987	1987	1987	1986	751
491	20240411	104500	957451312	1987	1987	1988	1987	254
492	20240411	104400	956946613	1987	1982	1987	1977	466
493	20240411	104300	956022888	1982	1981	1982	1981	310
494	20240411	104200	955408488	1982	1982	1982	1982	85
495	20240411	104100	955240018	1982	1975	1982	1975	54
496	20240411	104000	955133277	1976	1978	1978	1976	575
497	20240411	103900	953996496	1983	1983	1983	1983	50
498	20240411	103800	953897346	1983	1974	1983	1974	1001
499	20240411	103700	951921363	1974	1983	1983	1974	2016
500	20240411	103600	947930581	1983	1986	1988	1983	1141
501	20240411	103500	945665873	1988	1989	1989	1988	1260
502	20240411	103400	943159743	1989	1986	1989	1986	595
503	20240411	103300	941978058	1989	1989	1989	1989	20
504	20240411	103200	941938278	1989	1976	1989	1976	50
505	20240411	103100	941839218	1989	1989	1989	1988	1004
506	20240411	103000	939842744	1974	1974	1974	1974	0
507	20240411	102900	939842744	1974	1978	1990	1974	5024
508	20240411	102800	929866624	1974	1974	1974	1974	58
509	20240411	102700	929752132	1979	1979	1979	1979	0
510	20240411	102600	929752132	1979	1979	1979	1979	0
511	20240411	102500	929752132	1979	1979	1979	1979	10
512	20240411	102400	929732342	1979	1979	1979	1979	1020
513	20240411	102300	927713762	1979	1979	1979	1979	267
514	20240411	102200	927185369	1978	1978	1978	1978	30
515	20240411	102100	927126029	1978	1978	1978	1978	0
516	20240411	102000	927126029	1978	1978	1978	1978	500
517	20240411	101900	926137029	1978	1978	1978	1978	518
518	20240411	101800	925112425	1978	1978	1978	1978	0
519	20240411	101700	925112425	1978	1977	1978	1977	100
520	20240411	101600	924914675	1979	1971	1979	1971	2912
521	20240411	101500	919163951	1970	1970	1970	1970	740
522	20240411	101400	917706151	1970	1970	1970	1969	225
523	20240411	101300	917262916	1965	1965	1966	1965	511
524	20240411	101200	916258800	1966	1970	1970	1966	572
525	20240411	101100	915134048	1970	1970	1970	1970	548
526	20240411	101000	914054488	1970	1970	1970	1970	203
527	20240411	100900	913654578	1970	1966	1970	1955	10047
528	20240411	100800	893886656	1966	1966	1966	1966	350
529	20240411	100700	893198556	1956	1956	1956	1956	3218
530	20240411	100600	886904148	1956	1956	1967	1956	71
531	20240411	100500	886765151	1967	1967	1967	1967	1
532	20240411	100400	886763184	1968	1968	1968	1968	50
533	20240411	100300	886664784	1969	1969	1969	1951	2012
534	20240411	100200	882736976	1969	1969	1969	1969	78
535	20240411	100100	882583394	1969	1969	1969	1969	51
536	20240411	100000	882482975	1969	1969	1969	1969	21
537	20240411	095900	882441626	1969	1964	1969	1961	1919
538	20240411	095800	878670619	1963	1961	1963	1960	2254
539	20240411	095700	874249140	1960	1953	1960	1953	1504
540	20240411	095600	871308026	1953	1954	1959	1953	402
541	20240411	095500	870522105	1961	1961	1961	1961	1
542	20240411	095400	870520144	1953	1953	1953	1953	209
543	20240411	095300	870111967	1951	1960	1962	1951	2527
544	20240411	095200	865175536	1962	1964	1965	1962	360
545	20240411	095100	864468905	1966	1968	1969	1951	1277
546	20240411	095000	861971466	1969	1968	1969	1968	2
547	20240411	094900	861967529	1968	1960	1978	1960	3525
548	20240411	094800	855041716	1960	1951	1962	1950	917
549	20240411	094700	853252752	1950	1951	1951	1950	69
550	20240411	094600	853118177	1950	1949	1950	1949	137
551	20240411	094500	852851037	1949	1953	1953	1949	2500
552	20240411	094400	847976377	1952	1956	1956	1952	301
553	20240411	094300	847388501	1955	1961	1961	1955	1403
554	20240411	094200	844643259	1961	1951	1962	1950	1017
555	20240411	094100	842653045	1949	1965	1965	1949	52
556	20240411	094000	842551645	1967	1962	1967	1955	343
557	20240411	093900	841878951	1978	1975	1978	1975	128
558	20240411	093800	841625865	1977	1970	1977	1961	1660
559	20240411	093700	838367107	1970	1975	1980	1970	7374
560	20240411	093600	823793702	1975	1975	1975	1970	1945
561	20240411	093500	819954957	1975	1962	1979	1955	19524
562	20240411	093400	781588642	1961	1957	1961	1944	5448
563	20240411	093300	770927270	1959	1959	1959	1959	20
564	20240411	093200	770888090	1961	1964	1964	1940	12879
565	20240411	093100	745841289	1965	1942	1965	1942	10053
566	20240411	093000	726175011	1935	1936	1942	1933	3419
567	20240411	092900	719560993	1936	1943	1943	1936	1597
568	20240411	092800	716462304	1941	1955	1955	1940	400
569	20240411	092700	715685708	1955	1941	1955	1939	3176
570	20240411	092600	709519389	1955	1955	1957	1939	2411
571	20240411	092500	704804702	1957	1959	1959	1935	4408
572	20240411	092400	696241497	1960	1943	1960	1943	6930
573	20240411	092300	682736753	1930	1929	1930	1929	85
574	20240411	092200	682572776	1930	1930	1931	1930	1308
575	20240411	092100	680048211	1931	1933	1940	1931	7740
576	20240411	092000	665075152	1925	1934	1935	1925	3653
577	20240411	091900	658030978	1930	1928	1934	1925	3578
578	20240411	091800	651126130	1925	1925	1925	1914	17825
579	20240411	091700	616837955	1925	1927	1927	1925	1308
580	20240411	091600	614319870	1926	1928	1929	1925	4213
581	20240411	091500	606207964	1929	1936	1945	1929	5550
582	20240411	091400	595465422	1936	1936	1940	1934	4480
583	20240411	091300	586791212	1936	1953	1953	1936	2686
584	20240411	091200	581571807	1954	1945	1954	1945	616
585	20240411	091100	580373615	1953	1972	1972	1943	10905
586	20240411	091000	559060208	1960	1925	1980	1925	7022
587	20240411	090900	545325873	1924	1921	1926	1921	15040
588	20240411	090800	516425970	1923	1910	1961	1908	13345
589	20240411	090700	490700084	1908	1891	1945	1872	12960
590	20240411	090600	466098487	1891	1876	1899	1870	14724
591	20240411	090500	438415345	1877	1880	1899	1868	46718
592	20240411	090400	350585156	1871	1917	1945	1871	38710
593	20240411	090300	277316710	1900	1929	1940	1900	47154
594	20240411	090200	187311717	1927	1943	1961	1927	25700
595	20240411	090100	137368746	1961	1976	1978	1921	18644
596	20240411	090000	100918194	1976	1980	1996	1960	50943