KissMeData/175250/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200900	81869101	1926	1926	1926	1926	680
3	20240412	200800	81869101	1926	1926	1926	1926	0
4	20240412	200700	81869101	1926	1926	1926	1926	0
5	20240412	200600	81869101	1926	1926	1926	1926	0
6	20240412	200500	81869101	1926	1926	1926	1926	0
7	20240412	200400	81869101	1926	1926	1926	1926	0
8	20240412	200300	81869101	1926	1926	1926	1926	0
9	20240412	200200	81869101	1926	1926	1926	1926	0
10	20240412	200100	81869101	1926	1926	1926	1926	0
11	20240412	200000	81869101	1926	1926	1926	1926	0
12	20240412	195900	81869101	1926	1926	1926	1926	0
13	20240412	195800	81869101	1926	1926	1926	1926	0
14	20240412	195700	81869101	1926	1926	1926	1926	0
15	20240412	195600	81869101	1926	1926	1926	1926	0
16	20240412	195500	81869101	1926	1926	1926	1926	0
17	20240412	195400	81869101	1926	1926	1926	1926	0
18	20240412	195300	81869101	1926	1926	1926	1926	0
19	20240412	195200	81869101	1926	1926	1926	1926	0
20	20240412	195100	81869101	1926	1926	1926	1926	0
21	20240412	195000	81869101	1926	1926	1926	1926	0
22	20240412	194900	81869101	1926	1926	1926	1926	0
23	20240412	194800	81869101	1926	1926	1926	1926	0
24	20240412	194700	81869101	1926	1926	1926	1926	0
25	20240412	194600	81869101	1926	1926	1926	1926	0
26	20240412	194500	81869101	1926	1926	1926	1926	0
27	20240412	194400	81869101	1926	1926	1926	1926	0
28	20240412	194300	81869101	1926	1926	1926	1926	0
29	20240412	194200	81869101	1926	1926	1926	1926	0
30	20240412	194100	81869101	1926	1926	1926	1926	0
31	20240412	194000	81869101	1926	1926	1926	1926	0
32	20240412	193900	81869101	1926	1926	1926	1926	680
33	20240412	193800	81869101	1926	1926	1926	1926	0
34	20240412	193700	81869101	1926	1926	1926	1926	0
35	20240412	193600	81869101	1926	1926	1926	1926	0
36	20240412	193500	81869101	1926	1926	1926	1926	0
37	20240412	193400	81869101	1926	1926	1926	1926	0
38	20240412	193300	81869101	1926	1926	1926	1926	0
39	20240412	193200	81869101	1926	1926	1926	1926	0
40	20240412	193100	81869101	1926	1926	1926	1926	0
41	20240412	193000	81869101	1926	1926	1926	1926	0
42	20240412	192900	81869101	1926	1926	1926	1926	0
43	20240412	192800	81869101	1926	1926	1926	1926	0
44	20240412	192700	81869101	1926	1926	1926	1926	0
45	20240412	192600	81869101	1926	1926	1926	1926	0
46	20240412	192500	81869101	1926	1926	1926	1926	0
47	20240412	192400	81869101	1926	1926	1926	1926	0
48	20240412	192300	81869101	1926	1926	1926	1926	0
49	20240412	192200	81869101	1926	1926	1926	1926	0
50	20240412	192100	81869101	1926	1926	1926	1926	0
51	20240412	192000	81869101	1926	1926	1926	1926	0
52	20240412	191900	81869101	1926	1926	1926	1926	0
53	20240412	191800	81869101	1926	1926	1926	1926	0
54	20240412	191700	81869101	1926	1926	1926	1926	0
55	20240412	191600	81869101	1926	1926	1926	1926	0
56	20240412	191500	81869101	1926	1926	1926	1926	0
57	20240412	191400	81869101	1926	1926	1926	1926	0
58	20240412	191300	81869101	1926	1926	1926	1926	0
59	20240412	191200	81869101	1926	1926	1926	1926	0
60	20240412	191100	81869101	1926	1926	1926	1926	0
61	20240412	191000	81869101	1926	1926	1926	1926	0
62	20240412	190900	81869101	1926	1926	1926	1926	680
63	20240412	190800	81869101	1926	1926	1926	1926	0
64	20240412	190700	81869101	1926	1926	1926	1926	0
65	20240412	190600	81869101	1926	1926	1926	1926	0
66	20240412	190500	81869101	1926	1926	1926	1926	0
67	20240412	190400	81869101	1926	1926	1926	1926	0
68	20240412	190300	81869101	1926	1926	1926	1926	0
69	20240412	190200	81869101	1926	1926	1926	1926	0
70	20240412	190100	81869101	1926	1926	1926	1926	0
71	20240412	190000	81869101	1926	1926	1926	1926	0
72	20240412	185900	81869101	1926	1926	1926	1926	0
73	20240412	185800	81869101	1926	1926	1926	1926	0
74	20240412	185700	81869101	1926	1926	1926	1926	0
75	20240412	185600	81869101	1926	1926	1926	1926	0
76	20240412	185500	81869101	1926	1926	1926	1926	0
77	20240412	185400	81869101	1926	1926	1926	1926	0
78	20240412	185300	81869101	1926	1926	1926	1926	0
79	20240412	185200	81869101	1926	1926	1926	1926	0
80	20240412	185100	81869101	1926	1926	1926	1926	0
81	20240412	185000	81869101	1926	1926	1926	1926	0
82	20240412	184900	81869101	1926	1926	1926	1926	0
83	20240412	184800	81869101	1926	1926	1926	1926	0
84	20240412	184700	81869101	1926	1926	1926	1926	0
85	20240412	184600	81869101	1926	1926	1926	1926	0
86	20240412	184500	81869101	1926	1926	1926	1926	0
87	20240412	184400	81869101	1926	1926	1926	1926	0
88	20240412	184300	81869101	1926	1926	1926	1926	0
89	20240412	184200	81869101	1926	1926	1926	1926	0
90	20240412	184100	81869101	1926	1926	1926	1926	0
91	20240412	184000	81869101	1926	1926	1926	1926	0
92	20240412	183900	81869101	1926	1926	1926	1926	680
93	20240412	183800	81869101	1926	1926	1926	1926	0
94	20240412	183700	81869101	1926	1926	1926	1926	0
95	20240412	183600	81869101	1926	1926	1926	1926	0
96	20240412	183500	81869101	1926	1926	1926	1926	0
97	20240412	183400	81869101	1926	1926	1926	1926	0
98	20240412	183300	81869101	1926	1926	1926	1926	0
99	20240412	183200	81869101	1926	1926	1926	1926	0
100	20240412	183100	81869101	1926	1926	1926	1926	0
101	20240412	183000	81869101	1926	1926	1926	1926	0
102	20240412	182900	81869101	1926	1926	1926	1926	0
103	20240412	182800	81869101	1926	1926	1926	1926	0
104	20240412	182700	81869101	1926	1926	1926	1926	0
105	20240412	182600	81869101	1926	1926	1926	1926	0
106	20240412	182500	81869101	1926	1926	1926	1926	0
107	20240412	182400	81869101	1926	1926	1926	1926	0
108	20240412	182300	81869101	1926	1926	1926	1926	0
109	20240412	182200	81869101	1926	1926	1926	1926	0
110	20240412	182100	81869101	1926	1926	1926	1926	0
111	20240412	182000	81869101	1926	1926	1926	1926	0
112	20240412	181900	81869101	1926	1926	1926	1926	0
113	20240412	181800	81869101	1926	1926	1926	1926	0
114	20240412	181700	81869101	1926	1926	1926	1926	0
115	20240412	181600	81869101	1926	1926	1926	1926	0
116	20240412	181500	81869101	1926	1926	1926	1926	0
117	20240412	181400	81869101	1926	1926	1926	1926	0
118	20240412	181300	81869101	1926	1926	1926	1926	0
119	20240412	181200	81869101	1926	1926	1926	1926	0
120	20240412	181100	81869101	1926	1926	1926	1926	0
121	20240412	181000	81869101	1926	1926	1926	1926	0
122	20240412	180900	81869101	1926	1926	1926	1926	680
123	20240412	180800	81869101	1926	1926	1926	1926	0
124	20240412	180700	81869101	1926	1926	1926	1926	0
125	20240412	180600	81869101	1926	1926	1926	1926	0
126	20240412	180500	81869101	1926	1926	1926	1926	0
127	20240412	180400	81869101	1926	1926	1926	1926	0
128	20240412	180300	81869101	1926	1926	1926	1926	0
129	20240412	180200	81869101	1926	1926	1926	1926	0
130	20240412	180100	81869101	1926	1926	1926	1926	0
131	20240412	180000	81869101	1926	1926	1926	1926	0
132	20240412	175900	81869101	1926	1926	1926	1926	0
133	20240412	175800	81869101	1926	1926	1926	1926	0
134	20240412	175700	81869101	1926	1926	1926	1926	0
135	20240412	175600	81869101	1926	1926	1926	1926	0
136	20240412	175500	81869101	1926	1926	1926	1926	0
137	20240412	175400	81869101	1926	1926	1926	1926	0
138	20240412	175300	81869101	1926	1926	1926	1926	0
139	20240412	175200	81869101	1926	1926	1926	1926	0
140	20240412	175100	81869101	1926	1926	1926	1926	0
141	20240412	175000	81869101	1926	1926	1926	1926	0
142	20240412	174900	81869101	1926	1926	1926	1926	0
143	20240412	174800	81869101	1926	1926	1926	1926	0
144	20240412	174700	81869101	1926	1926	1926	1926	0
145	20240412	174600	81869101	1926	1926	1926	1926	0
146	20240412	174500	81869101	1926	1926	1926	1926	0
147	20240412	174400	81869101	1926	1926	1926	1926	0
148	20240412	174300	81869101	1926	1926	1926	1926	0
149	20240412	174200	81869101	1926	1926	1926	1926	0
150	20240412	174100	81869101	1926	1926	1926	1926	0
151	20240412	174000	81869101	1926	1926	1926	1926	0
152	20240412	173900	81869101	1926	1926	1926	1926	680
153	20240412	173800	81869101	1926	1926	1926	1926	0
154	20240412	173700	81869101	1926	1926	1926	1926	0
155	20240412	173600	81869101	1926	1926	1926	1926	0
156	20240412	173500	81869101	1926	1926	1926	1926	0
157	20240412	173400	81869101	1926	1926	1926	1926	0
158	20240412	173300	81869101	1926	1926	1926	1926	0
159	20240412	173200	81869101	1926	1926	1926	1926	0
160	20240412	173100	81869101	1926	1926	1926	1926	0
161	20240412	173000	81869101	1926	1926	1926	1926	0
162	20240412	172900	81869101	1926	1926	1926	1926	0
163	20240412	172800	81869101	1926	1926	1926	1926	0
164	20240412	172700	81869101	1926	1926	1926	1926	0
165	20240412	172600	81869101	1926	1926	1926	1926	0
166	20240412	172500	81869101	1926	1926	1926	1926	0
167	20240412	172400	81869101	1926	1926	1926	1926	0
168	20240412	172300	81869101	1926	1926	1926	1926	0
169	20240412	172200	81869101	1926	1926	1926	1926	0
170	20240412	172100	81869101	1926	1926	1926	1926	0
171	20240412	172000	81869101	1926	1926	1926	1926	0
172	20240412	171900	81869101	1926	1926	1926	1926	0
173	20240412	171800	81869101	1926	1926	1926	1926	0
174	20240412	171700	81869101	1926	1926	1926	1926	0
175	20240412	171600	81869101	1926	1926	1926	1926	0
176	20240412	171500	81869101	1926	1926	1926	1926	0
177	20240412	171400	81869101	1926	1926	1926	1926	0
178	20240412	171300	81869101	1926	1926	1926	1926	0
179	20240412	171200	81869101	1926	1926	1926	1926	0
180	20240412	171100	81869101	1926	1926	1926	1926	0
181	20240412	171000	81869101	1926	1926	1926	1926	0
182	20240412	170900	81869101	1926	1926	1926	1926	680
183	20240412	170800	81869101	1926	1926	1926	1926	0
184	20240412	170700	81869101	1926	1926	1926	1926	0
185	20240412	170600	81869101	1926	1926	1926	1926	0
186	20240412	170500	81869101	1926	1926	1926	1926	0
187	20240412	170400	81869101	1926	1926	1926	1926	0
188	20240412	170300	81869101	1926	1926	1926	1926	0
189	20240412	170200	81869101	1926	1926	1926	1926	0
190	20240412	170100	81869101	1926	1926	1926	1926	0
191	20240412	170000	81869101	1926	1926	1926	1926	0
192	20240412	165900	81869101	1926	1926	1926	1926	0
193	20240412	165800	81869101	1926	1926	1926	1926	0
194	20240412	165700	81869101	1926	1926	1926	1926	0
195	20240412	165600	81869101	1926	1926	1926	1926	0
196	20240412	165500	81869101	1926	1926	1926	1926	0
197	20240412	165400	81869101	1926	1926	1926	1926	0
198	20240412	165300	81869101	1926	1926	1926	1926	0
199	20240412	165200	81869101	1926	1926	1926	1926	0
200	20240412	165100	81869101	1926	1926	1926	1926	0
201	20240412	165000	81869101	1926	1926	1926	1926	0
202	20240412	164900	81869101	1926	1926	1926	1926	0
203	20240412	164800	81869101	1926	1926	1926	1926	0
204	20240412	164700	81869101	1926	1926	1926	1926	0
205	20240412	164600	81869101	1926	1926	1926	1926	0
206	20240412	164500	81869101	1926	1926	1926	1926	0
207	20240412	164400	81869101	1926	1926	1926	1926	0
208	20240412	164300	81869101	1926	1926	1926	1926	0
209	20240412	164200	81869101	1926	1926	1926	1926	0
210	20240412	164100	81869101	1926	1926	1926	1926	0
211	20240412	164000	81869101	1926	1926	1926	1926	0
212	20240412	163900	81869101	1926	1926	1926	1926	680
213	20240412	163800	81869101	1926	1926	1926	1926	0
214	20240412	163700	81869101	1926	1926	1926	1926	0
215	20240412	163600	81869101	1926	1926	1926	1926	0
216	20240412	163500	81869101	1926	1926	1926	1926	0
217	20240412	163400	81869101	1926	1926	1926	1926	0
218	20240412	163300	81869101	1926	1926	1926	1926	0
219	20240412	163200	81869101	1926	1926	1926	1926	0
220	20240412	163100	81869101	1926	1926	1926	1926	0
221	20240412	163000	81869101	1926	1926	1926	1926	0
222	20240412	162900	81869101	1926	1926	1926	1926	0
223	20240412	162800	81869101	1926	1926	1926	1926	0
224	20240412	162700	81869101	1926	1926	1926	1926	0
225	20240412	162600	81869101	1926	1926	1926	1926	0
226	20240412	162500	81869101	1926	1926	1926	1926	0
227	20240412	162400	81869101	1926	1926	1926	1926	0
228	20240412	162300	81869101	1926	1926	1926	1926	0
229	20240412	162200	81869101	1926	1926	1926	1926	0
230	20240412	162100	81869101	1926	1926	1926	1926	0
231	20240412	162000	81869101	1926	1926	1926	1926	0
232	20240412	161900	81869101	1926	1926	1926	1926	0
233	20240412	161800	81869101	1926	1926	1926	1926	0
234	20240412	161700	81869101	1926	1926	1926	1926	0
235	20240412	161600	81869101	1926	1926	1926	1926	0
236	20240412	161500	81869101	1926	1926	1926	1926	0
237	20240412	161400	81869101	1926	1926	1926	1926	0
238	20240412	161300	81869101	1926	1926	1926	1926	0
239	20240412	161200	81869101	1926	1926	1926	1926	0
240	20240412	161100	81869101	1926	1926	1926	1926	0
241	20240412	161000	81869101	1926	1926	1926	1926	0
242	20240412	160900	81869101	1926	1926	1926	1926	680
243	20240412	160800	81869101	1926	1926	1926	1926	0
244	20240412	160700	81869101	1926	1926	1926	1926	0
245	20240412	160600	81869101	1926	1926	1926	1926	0
246	20240412	160500	81869101	1926	1926	1926	1926	0
247	20240412	160400	81869101	1926	1926	1926	1926	0
248	20240412	160300	81869101	1926	1926	1926	1926	0
249	20240412	160200	81869101	1926	1926	1926	1926	0
250	20240412	160100	81869101	1926	1926	1926	1926	0
251	20240412	160000	81869101	1926	1926	1926	1926	0
252	20240412	155900	81869101	1926	1926	1926	1926	0
253	20240412	155800	81869101	1926	1926	1926	1926	0
254	20240412	155700	81869101	1926	1926	1926	1926	0
255	20240412	155600	81869101	1926	1926	1926	1926	0
256	20240412	155500	81869101	1926	1926	1926	1926	0
257	20240412	155400	81869101	1926	1926	1926	1926	0
258	20240412	155300	81869101	1926	1926	1926	1926	0
259	20240412	155200	81869101	1926	1926	1926	1926	0
260	20240412	155100	81869101	1926	1926	1926	1926	0
261	20240412	155000	81869101	1926	1926	1926	1926	0
262	20240412	154900	81869101	1926	1926	1926	1926	0
263	20240412	154800	81869101	1926	1926	1926	1926	0
264	20240412	154700	81869101	1926	1926	1926	1926	0
265	20240412	154600	81869101	1926	1926	1926	1926	0
266	20240412	154500	81869101	1926	1926	1926	1926	0
267	20240412	154400	81869101	1926	1926	1926	1926	0
268	20240412	154300	81869101	1926	1926	1926	1926	0
269	20240412	154200	81869101	1926	1926	1926	1926	0
270	20240412	154100	81869101	1926	1926	1926	1926	0
271	20240412	154000	81869101	1926	1926	1926	1926	0
272	20240412	153900	81869101	1926	1926	1926	1926	680
273	20240412	153800	81869101	1926	1926	1926	1926	0
274	20240412	153700	81869101	1926	1926	1926	1926	0
275	20240412	153600	81869101	1926	1926	1926	1926	0
276	20240412	153500	81869101	1926	1926	1926	1926	0
277	20240412	153400	81869101	1926	1926	1926	1926	0
278	20240412	153300	81869101	1926	1926	1926	1926	0
279	20240412	153200	81869101	1926	1926	1926	1926	0
280	20240412	153100	81869101	1926	1926	1926	1926	0
281	20240412	153000	81869101	1926	1926	1926	1926	680
282	20240412	152900	80559421	1937	1937	1937	1937	0
283	20240412	152800	80559421	1937	1937	1937	1937	0
284	20240412	152700	80559421	1937	1937	1937	1937	0
285	20240412	152600	80559421	1937	1937	1937	1937	0
286	20240412	152500	80559421	1937	1937	1937	1937	0
287	20240412	152400	80559421	1937	1937	1937	1937	0
288	20240412	152300	80559421	1937	1937	1937	1937	0
289	20240412	152200	80559421	1937	1937	1937	1937	0
290	20240412	152100	80559421	1937	1937	1937	1937	0
291	20240412	152000	80559421	1937	1937	1937	1937	0
292	20240412	151900	80559421	1937	1937	1937	1937	0
293	20240412	151800	80559421	1937	1937	1937	1937	0
294	20240412	151700	80559421	1937	1937	1937	1937	0
295	20240412	151600	80559421	1937	1937	1937	1937	13
296	20240412	151500	80534240	1925	1925	1925	1925	14
297	20240412	151400	80507290	1925	1925	1925	1925	30
298	20240412	151300	80449540	1937	1937	1937	1937	0
299	20240412	151200	80449540	1937	1937	1937	1937	0
300	20240412	151100	80449540	1937	1937	1937	1937	0
301	20240412	151000	80449540	1937	1937	1937	1937	0
302	20240412	150900	80449540	1937	1937	1937	1937	0
303	20240412	150800	80449540	1937	1937	1937	1937	1
304	20240412	150700	80447603	1937	1937	1937	1937	4
305	20240412	150600	80439855	1937	1937	1937	1937	0
306	20240412	150500	80439855	1937	1937	1937	1937	0
307	20240412	150400	80439855	1937	1937	1937	1937	0
308	20240412	150300	80439855	1937	1937	1937	1937	13
309	20240412	150200	80414674	1924	1924	1924	1924	429
310	20240412	150100	79589278	1924	1924	1924	1924	0
311	20240412	150000	79589278	1924	1924	1924	1924	0
312	20240412	145900	79589278	1924	1924	1924	1924	0
313	20240412	145800	79589278	1924	1924	1924	1924	0
314	20240412	145700	79589278	1924	1924	1924	1924	0
315	20240412	145600	79589278	1924	1924	1924	1924	0
316	20240412	145500	79589278	1924	1924	1924	1924	0
317	20240412	145400	79589278	1924	1924	1924	1924	0
318	20240412	145300	79589278	1924	1937	1937	1924	7
319	20240412	145200	79575797	1937	1937	1937	1937	0
320	20240412	145100	79575797	1937	1924	1937	1924	38
321	20240412	145000	79502672	1938	1938	1938	1938	0
322	20240412	144900	79502672	1938	1938	1938	1938	0
323	20240412	144800	79502672	1938	1938	1938	1938	0
324	20240412	144700	79502672	1938	1938	1938	1938	0
325	20240412	144600	79502672	1938	1938	1938	1938	0
326	20240412	144500	79502672	1938	1938	1938	1938	1
327	20240412	144400	79500734	1924	1924	1924	1924	2657
328	20240412	144300	74388666	1924	1924	1924	1924	68
329	20240412	144200	74257834	1937	1937	1937	1937	1
330	20240412	144100	74255897	1924	1924	1924	1924	554
331	20240412	144000	73190001	1924	1924	1924	1924	0
332	20240412	143900	73190001	1924	1924	1924	1924	2
333	20240412	143800	73186153	1936	1936	1936	1936	0
334	20240412	143700	73186153	1936	1937	1937	1936	55
335	20240412	143600	73079633	1937	1939	1939	1937	184
336	20240412	143500	72723221	1937	1940	1940	1937	658
337	20240412	143400	71447110	1940	1940	1940	1940	109
338	20240412	143300	71235650	1941	1941	1941	1941	0
339	20240412	143200	71235650	1941	1941	1941	1941	0
340	20240412	143100	71235650	1941	1941	1941	1941	0
341	20240412	143000	71235650	1941	1941	1941	1941	0
342	20240412	142900	71235650	1941	1941	1941	1941	0
343	20240412	142800	71235650	1941	1941	1941	1941	0
344	20240412	142700	71235650	1941	1939	1941	1939	1146
345	20240412	142600	69012332	1941	1941	1941	1941	0
346	20240412	142500	69012332	1941	1938	1941	1938	21
347	20240412	142400	68971619	1941	1941	1941	1941	0
348	20240412	142300	68971619	1941	1941	1941	1941	0
349	20240412	142200	68971619	1941	1941	1941	1941	3
350	20240412	142100	68965796	1939	1939	1939	1939	0
351	20240412	142000	68965796	1939	1939	1939	1939	0
352	20240412	141900	68965796	1939	1939	1939	1939	0
353	20240412	141800	68965796	1939	1939	1939	1939	201
354	20240412	141700	68576057	1941	1941	1941	1941	1
355	20240412	141600	68574116	1937	1937	1937	1937	0
356	20240412	141500	68574116	1937	1937	1937	1937	0
357	20240412	141400	68574116	1937	1937	1937	1937	1
358	20240412	141300	68572179	1936	1936	1936	1936	1
359	20240412	141200	68570243	1941	1941	1941	1941	0
360	20240412	141100	68570243	1941	1941	1941	1941	1
361	20240412	141000	68568302	1921	1919	1941	1919	22
362	20240412	140900	68526058	1919	1920	1920	1919	100
363	20240412	140800	68334155	1916	1916	1916	1916	0
364	20240412	140700	68334155	1916	1916	1916	1916	0
365	20240412	140600	68334155	1916	1916	1916	1916	0
366	20240412	140500	68334155	1916	1916	1916	1916	0
367	20240412	140400	68334155	1916	1924	1924	1916	1222
368	20240412	140300	65991299	1924	1925	1925	1924	3942
369	20240412	140200	58406632	1925	1930	1930	1925	1254
370	20240412	140100	55992243	1931	1931	1931	1931	0
371	20240412	140000	55992243	1931	1931	1931	1931	108
372	20240412	135900	55783695	1931	1931	1931	1931	0
373	20240412	135800	55783695	1931	1931	1931	1931	9
374	20240412	135700	55766316	1931	1931	1931	1931	30
375	20240412	135600	55708386	1932	1933	1933	1932	1281
376	20240412	135500	53232216	1934	1934	1934	1934	0
377	20240412	135400	53232216	1934	1934	1934	1934	0
378	20240412	135300	53232216	1934	1935	1935	1934	68
379	20240412	135200	53100703	1933	1934	1934	1933	872
380	20240412	135100	51414595	1935	1935	1935	1935	59
381	20240412	135000	51300430	1935	1935	1935	1935	5
382	20240412	134900	51290755	1939	1939	1939	1939	300
383	20240412	134800	50709055	1940	1940	1940	1940	0
384	20240412	134700	50709055	1940	1940	1940	1940	0
385	20240412	134600	50709055	1940	1940	1940	1940	0
386	20240412	134500	50709055	1940	1940	1940	1940	198
387	20240412	134400	50324935	1940	1940	1940	1940	255
388	20240412	134300	49830235	1941	1941	1941	1941	0
389	20240412	134200	49830235	1941	1941	1941	1941	0
390	20240412	134100	49830235	1941	1941	1941	1941	0
391	20240412	134000	49830235	1941	1941	1941	1941	0
392	20240412	133900	49830235	1941	1941	1941	1941	0
393	20240412	133800	49830235	1941	1941	1941	1941	0
394	20240412	133700	49830235	1941	1941	1941	1941	0
395	20240412	133600	49830235	1941	1941	1941	1941	0
396	20240412	133500	49830235	1941	1941	1941	1941	0
397	20240412	133400	49830235	1941	1941	1941	1941	100
398	20240412	133300	49636135	1942	1942	1942	1942	1
399	20240412	133200	49634193	1942	1942	1942	1942	0
400	20240412	133100	49634193	1942	1942	1942	1942	0
401	20240412	133000	49634193	1942	1942	1942	1942	0
402	20240412	132900	49634193	1942	1942	1942	1942	0
403	20240412	132800	49634193	1942	1942	1942	1942	0
404	20240412	132700	49634193	1942	1942	1942	1942	0
405	20240412	132600	49634193	1942	1942	1942	1942	0
406	20240412	132500	49634193	1942	1942	1942	1942	0
407	20240412	132400	49634193	1942	1935	1942	1935	114
408	20240412	132300	49413505	1943	1943	1943	1943	0
409	20240412	132200	49413505	1943	1943	1943	1943	0
410	20240412	132100	49413505	1943	1943	1943	1943	0
411	20240412	132000	49413505	1943	1943	1943	1943	0
412	20240412	131900	49413505	1943	1943	1943	1943	0
413	20240412	131800	49413505	1943	1943	1943	1943	0
414	20240412	131700	49413505	1943	1943	1943	1943	0
415	20240412	131600	49413505	1943	1943	1943	1943	0
416	20240412	131500	49413505	1943	1943	1943	1943	0
417	20240412	131400	49413505	1943	1943	1943	1943	1
418	20240412	131300	49411562	1942	1942	1943	1942	180
419	20240412	131200	49061913	1943	1943	1943	1943	1
420	20240412	131100	49059970	1933	1933	1933	1933	0
421	20240412	131000	49059970	1933	1933	1933	1933	0
422	20240412	130900	49059970	1933	1933	1933	1933	0
423	20240412	130800	49059970	1933	1933	1933	1933	0
424	20240412	130700	49059970	1933	1933	1933	1933	0
425	20240412	130600	49059970	1933	1944	1944	1933	164
426	20240412	130500	48741935	1940	1940	1940	1940	0
427	20240412	130400	48741935	1940	1940	1940	1940	22
428	20240412	130300	48699255	1944	1944	1944	1944	6
429	20240412	130200	48687591	1944	1944	1944	1944	0
430	20240412	130100	48687591	1944	1944	1944	1944	0
431	20240412	130000	48687591	1944	1944	1944	1944	0
432	20240412	125900	48687591	1944	1944	1944	1944	1
433	20240412	125800	48685647	1933	1933	1933	1933	0
434	20240412	125700	48685647	1933	1935	1935	1933	924
435	20240412	125600	46898483	1935	1935	1935	1935	0
436	20240412	125500	46898483	1935	1936	1936	1935	36
437	20240412	125400	46828821	1937	1945	1945	1937	169
438	20240412	125300	46501295	1945	1939	1945	1939	3000
439	20240412	125200	40669055	1944	1944	1944	1944	0
440	20240412	125100	40669055	1944	1944	1944	1944	15
441	20240412	125000	40639895	1945	1945	1945	1945	0
442	20240412	124900	40639895	1945	1945	1945	1945	0
443	20240412	124800	40639895	1945	1945	1945	1945	100
444	20240412	124700	40445395	1945	1945	1945	1945	1
445	20240412	124600	40443450	1937	1940	1940	1937	74
446	20240412	124500	40300070	1947	1947	1947	1947	0
447	20240412	124400	40300070	1947	1947	1947	1947	0
448	20240412	124300	40300070	1947	1947	1947	1947	0
449	20240412	124200	40300070	1947	1947	1947	1947	0
450	20240412	124100	40300070	1947	1947	1947	1947	0
451	20240412	124000	40300070	1947	1947	1947	1947	14
452	20240412	123900	40272812	1947	1947	1947	1947	0
453	20240412	123800	40272812	1947	1947	1947	1947	1
454	20240412	123700	40270865	1947	1947	1947	1947	1
455	20240412	123600	40268918	1937	1937	1937	1937	708
456	20240412	123500	38897522	1937	1937	1937	1937	0
457	20240412	123400	38897522	1937	1937	1937	1937	0
458	20240412	123300	38897522	1937	1937	1937	1937	0
459	20240412	123200	38897522	1937	1937	1937	1937	0
460	20240412	123100	38897522	1937	1937	1937	1937	0
461	20240412	123000	38897522	1937	1937	1937	1937	160
462	20240412	122900	38587602	1949	1949	1949	1949	0
463	20240412	122800	38587602	1949	1948	1949	1948	14
464	20240412	122700	38560326	1937	1937	1937	1937	0
465	20240412	122600	38560326	1937	1937	1937	1937	119
466	20240412	122500	38329823	1949	1949	1949	1949	0
467	20240412	122400	38329823	1949	1949	1949	1949	0
468	20240412	122300	38329823	1949	1949	1949	1949	0
469	20240412	122200	38329823	1949	1949	1949	1949	0
470	20240412	122100	38329823	1949	1949	1949	1949	0
471	20240412	122000	38329823	1949	1939	1949	1939	154
472	20240412	121900	38030001	1940	1940	1940	1940	0
473	20240412	121800	38030001	1940	1940	1940	1940	0
474	20240412	121700	38030001	1940	1940	1940	1940	0
475	20240412	121600	38030001	1940	1940	1940	1940	362
476	20240412	121500	37327721	1940	1940	1940	1940	152
477	20240412	121400	37032841	1940	1940	1940	1940	92
478	20240412	121300	36854361	1940	1940	1940	1940	0
479	20240412	121200	36854361	1940	1940	1940	1940	0
480	20240412	121100	36854361	1940	1940	1940	1940	1
481	20240412	121000	36852421	1940	1940	1940	1940	10
482	20240412	120900	36833021	1935	1937	1937	1935	18
483	20240412	120800	36798189	1940	1940	1940	1940	0
484	20240412	120700	36798189	1940	1940	1940	1940	0
485	20240412	120600	36798189	1940	1940	1940	1940	0
486	20240412	120500	36798189	1940	1940	1940	1940	0
487	20240412	120400	36798189	1940	1940	1940	1940	1
488	20240412	120300	36796249	1935	1935	1935	1935	0
489	20240412	120200	36796249	1935	1935	1935	1935	0
490	20240412	120100	36796249	1935	1935	1935	1935	0
491	20240412	120000	36796249	1935	1935	1935	1935	0
492	20240412	115900	36796249	1935	1940	1940	1935	101
493	20240412	115800	36600616	1937	1937	1937	1937	0
494	20240412	115700	36600616	1937	1937	1937	1937	0
495	20240412	115600	36600616	1937	1940	1940	1937	51
496	20240412	115500	36501826	1937	1938	1940	1937	284
497	20240412	115400	35951714	1937	1938	1938	1937	753
498	20240412	115300	34493103	1940	1940	1940	1940	0
499	20240412	115200	34493103	1940	1940	1940	1940	60
500	20240412	115100	34376703	1945	1945	1945	1945	9
501	20240412	115000	34359198	1945	1945	1945	1945	5
502	20240412	114900	34349473	1945	1945	1945	1945	0
503	20240412	114800	34349473	1945	1945	1945	1945	0
504	20240412	114700	34349473	1945	1945	1945	1945	177
505	20240412	114600	34005208	1948	1948	1948	1948	57
506	20240412	114500	33894172	1950	1950	1950	1950	3
507	20240412	114400	33888322	1945	1945	1945	1945	0
508	20240412	114300	33888322	1945	1945	1945	1945	0
509	20240412	114200	33888322	1945	1945	1945	1945	0
510	20240412	114100	33888322	1945	1945	1945	1945	0
511	20240412	114000	33888322	1945	1945	1945	1945	63
512	20240412	113900	33765787	1945	1945	1945	1945	47
513	20240412	113800	33674372	1945	1945	1945	1945	33
514	20240412	113700	33610187	1945	1945	1945	1945	50
515	20240412	113600	33512937	1946	1946	1946	1946	0
516	20240412	113500	33512937	1946	1946	1946	1946	1500
517	20240412	113400	30593937	1946	1946	1946	1946	0
518	20240412	113300	30593937	1946	1946	1946	1946	0
519	20240412	113200	30593937	1946	1946	1946	1946	0
520	20240412	113100	30593937	1946	1946	1946	1946	0
521	20240412	113000	30593937	1946	1946	1946	1946	1
522	20240412	112900	30591991	1946	1946	1946	1946	0
523	20240412	112800	30591991	1946	1946	1946	1946	3
524	20240412	112700	30586153	1947	1947	1947	1947	0
525	20240412	112600	30586153	1947	1947	1947	1947	0
526	20240412	112500	30586153	1947	1947	1947	1947	0
527	20240412	112400	30586153	1947	1947	1947	1947	0
528	20240412	112300	30586153	1947	1947	1947	1947	0
529	20240412	112200	30586153	1947	1947	1947	1947	0
530	20240412	112100	30586153	1947	1947	1947	1947	22
531	20240412	112000	30543319	1947	1947	1947	1947	0
532	20240412	111900	30543319	1947	1947	1947	1947	1
533	20240412	111800	30541372	1947	1947	1947	1947	381
534	20240412	111700	29799565	1947	1947	1947	1947	0
535	20240412	111600	29799565	1947	1947	1947	1947	1
536	20240412	111500	29797618	1936	1936	1936	1936	0
537	20240412	111400	29797618	1936	1937	1937	1936	482
538	20240412	111300	28864328	1947	1947	1947	1947	0
539	20240412	111200	28864328	1947	1947	1947	1947	3
540	20240412	111100	28858487	1948	1948	1948	1948	0
541	20240412	111000	28858487	1948	1948	1948	1948	0
542	20240412	110900	28858487	1948	1948	1948	1948	20
543	20240412	110800	28819527	1947	1947	1947	1947	26
544	20240412	110700	28768905	1937	1937	1937	1937	0
545	20240412	110600	28768905	1937	1937	1937	1937	9
546	20240412	110500	28751472	1945	1945	1945	1945	0
547	20240412	110400	28751472	1945	1945	1945	1945	13
548	20240412	110300	28726187	1937	1939	1939	1937	1822
549	20240412	110200	25195818	1938	1938	1938	1938	0
550	20240412	110100	25195818	1938	1951	1951	1938	93
551	20240412	110000	25015506	1951	1951	1951	1951	0
552	20240412	105900	25015506	1951	1951	1951	1951	0
553	20240412	105800	25015506	1951	1951	1951	1951	1
554	20240412	105700	25013555	1937	1937	1937	1937	0
555	20240412	105600	25013555	1937	1937	1937	1937	0
556	20240412	105500	25013555	1937	1937	1937	1937	1
557	20240412	105400	25011618	1937	1938	1938	1937	110
558	20240412	105300	24798545	1937	1937	1937	1937	0
559	20240412	105200	24798545	1937	1937	1937	1937	0
560	20240412	105100	24798545	1937	1937	1937	1937	0
561	20240412	105000	24798545	1937	1939	1939	1937	500
562	20240412	104900	23829716	1939	1939	1939	1939	0
563	20240412	104800	23829716	1939	1939	1939	1939	0
564	20240412	104700	23829716	1939	1939	1939	1939	0
565	20240412	104600	23829716	1939	1952	1952	1939	41
566	20240412	104500	23750086	1953	1953	1953	1953	0
567	20240412	104400	23750086	1953	1953	1953	1953	0
568	20240412	104300	23750086	1953	1953	1953	1953	0
569	20240412	104200	23750086	1953	1953	1953	1953	0
570	20240412	104100	23750086	1953	1953	1953	1953	1
571	20240412	104000	23748133	1938	1938	1938	1938	0
572	20240412	103900	23748133	1938	1938	1938	1938	0
573	20240412	103800	23748133	1938	1938	1938	1938	0
574	20240412	103700	23748133	1938	1938	1938	1938	0
575	20240412	103600	23748133	1938	1938	1938	1938	0
576	20240412	103500	23748133	1938	1938	1938	1938	1
577	20240412	103400	23746195	1953	1953	1953	1953	53
578	20240412	103300	23642686	1953	1953	1953	1953	0
579	20240412	103200	23642686	1953	1953	1953	1953	1
580	20240412	103100	23640733	1937	1945	1945	1937	114
581	20240412	103000	23419452	1954	1954	1954	1954	0
582	20240412	102900	23419452	1954	1954	1954	1954	0
583	20240412	102800	23419452	1954	1954	1954	1954	1
584	20240412	102700	23417498	1952	1952	1952	1952	0
585	20240412	102600	23417498	1952	1952	1952	1952	2
586	20240412	102500	23413594	1955	1955	1955	1955	0
587	20240412	102400	23413594	1955	1954	1955	1954	60
588	20240412	102300	23296353	1954	1954	1954	1954	0
589	20240412	102200	23296353	1954	1954	1954	1954	200
590	20240412	102100	22905553	1954	1954	1954	1954	0
591	20240412	102000	22905553	1954	1954	1954	1954	0
592	20240412	101900	22905553	1954	1954	1954	1954	5
593	20240412	101800	22895783	1954	1954	1954	1954	2
594	20240412	101700	22891875	1955	1955	1955	1955	0
595	20240412	101600	22891875	1955	1955	1955	1955	0
596	20240412	101500	22891875	1955	1955	1955	1955	0
597	20240412	101400	22891875	1955	1955	1955	1955	1
598	20240412	101300	22889920	1955	1955	1955	1955	10
599	20240412	101200	22870370	1955	1955	1955	1955	0
600	20240412	101100	22870370	1955	1955	1955	1955	0
601	20240412	101000	22870370	1955	1954	1955	1954	24
602	20240412	100900	22823460	1955	1955	1955	1955	5
603	20240412	100800	22813685	1956	1956	1956	1956	0
604	20240412	100700	22813685	1956	1956	1956	1956	0
605	20240412	100600	22813685	1956	1956	1956	1956	5
606	20240412	100500	22803905	1956	1954	1956	1954	10
607	20240412	100400	22784357	1954	1954	1954	1954	44
608	20240412	100300	22698381	1956	1954	1956	1954	824
609	20240412	100200	21088283	1956	1957	1957	1955	207
610	20240412	100100	20683341	1956	1956	1956	1956	5
611	20240412	100000	20673561	1956	1953	1956	1953	800
612	20240412	095900	19109616	1954	1954	1954	1954	0
613	20240412	095800	19109616	1954	1954	1954	1954	1
614	20240412	095700	19107662	1954	1954	1954	1954	2
615	20240412	095600	19103754	1954	1954	1954	1954	0
616	20240412	095500	19103754	1954	1954	1954	1954	0
617	20240412	095400	19103754	1954	1955	1955	1954	17
618	20240412	095300	19070521	1954	1954	1954	1954	105
619	20240412	095200	18865351	1950	1953	1953	1950	251
620	20240412	095100	18375448	1954	1950	1955	1950	408
621	20240412	095000	17578601	1950	1950	1950	1950	1109
622	20240412	094900	15416051	1950	1945	1957	1945	2306
623	20240412	094800	10920421	1945	1934	1945	1934	2384
624	20240412	094700	6302737	1933	1933	1933	1933	87
625	20240412	094600	6134566	1933	1933	1933	1933	2
626	20240412	094500	6130700	1922	1922	1922	1922	1
627	20240412	094400	6128778	1930	1920	1930	1920	4
628	20240412	094300	6121069	1924	1924	1924	1924	0
629	20240412	094200	6121069	1924	1915	1924	1915	103
630	20240412	094100	5922906	1915	1915	1915	1915	1
631	20240412	094000	5920991	1915	1916	1916	1915	163
632	20240412	093900	5608714	1929	1929	1929	1929	0
633	20240412	093800	5608714	1929	1929	1929	1929	0
634	20240412	093700	5608714	1929	1930	1930	1929	8
635	20240412	093600	5593276	1930	1930	1930	1930	100
636	20240412	093500	5400276	1930	1930	1930	1930	0
637	20240412	093400	5400276	1930	1930	1930	1930	7
638	20240412	093300	5386766	1931	1931	1931	1931	0
639	20240412	093200	5386766	1931	1931	1931	1931	4
640	20240412	093100	5379042	1933	1933	1933	1933	0
641	20240412	093000	5379042	1933	1921	1933	1910	1206
642	20240412	092900	3064914	1921	1921	1921	1921	600
643	20240412	092800	1912314	1933	1933	1933	1933	0
644	20240412	092700	1912314	1933	1933	1933	1933	2
645	20240412	092600	1908448	1934	1934	1934	1934	12
646	20240412	092500	1885240	1934	1934	1934	1934	0
647	20240412	092400	1885240	1934	1934	1934	1934	48
648	20240412	092300	1792408	1921	1935	1935	1921	263
649	20240412	092200	1286969	1937	1937	1937	1937	0
650	20240412	092100	1286969	1937	1937	1937	1937	141
651	20240412	092000	1013852	1937	1937	1937	1937	0
652	20240412	091900	1013852	1937	1937	1937	1937	70
653	20240412	091800	878262	1937	1937	1937	1937	14
654	20240412	091700	851144	1937	1937	1937	1937	50
655	20240412	091600	754294	1937	1937	1937	1937	0
656	20240412	091500	754294	1937	1935	1937	1935	15
657	20240412	091400	725249	1936	1936	1936	1936	2
658	20240412	091300	721377	1937	1937	1937	1937	0
659	20240412	091200	721377	1937	1935	1937	1935	13
660	20240412	091100	696215	1935	1922	1935	1921	18
661	20240412	091000	661492	1935	1935	1935	1935	1
662	20240412	090900	659557	1921	1921	1921	1921	0
663	20240412	090800	659557	1921	1921	1921	1921	19
664	20240412	090700	623058	1937	1937	1937	1937	0
665	20240412	090600	623058	1937	1937	1937	1937	0
666	20240412	090500	623058	1937	1937	1937	1937	0
667	20240412	090400	623058	1937	1937	1937	1937	0
668	20240412	090300	623058	1937	1937	1937	1937	0
669	20240412	090200	623058	1937	1937	1937	1937	0
670	20240412	090100	623058	1937	1938	1938	1937	11
671	20240412	090000	601741	1947	1910	1947	1910	314