KissMeData/065530/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193000	418512860	1927	1927	1927	1927	6769
3	20240403	192900	418512860	1927	1927	1927	1927	0
4	20240403	192800	418512860	1927	1927	1927	1927	0
5	20240403	192700	418512860	1927	1927	1927	1927	0
6	20240403	192600	418512860	1927	1927	1927	1927	0
7	20240403	192500	418512860	1927	1927	1927	1927	0
8	20240403	192400	418512860	1927	1927	1927	1927	0
9	20240403	192300	418512860	1927	1927	1927	1927	0
10	20240403	192200	418512860	1927	1927	1927	1927	0
11	20240403	192100	418512860	1927	1927	1927	1927	0
12	20240403	192000	418512860	1927	1927	1927	1927	0
13	20240403	191900	418512860	1927	1927	1927	1927	0
14	20240403	191800	418512860	1927	1927	1927	1927	0
15	20240403	191700	418512860	1927	1927	1927	1927	0
16	20240403	191600	418512860	1927	1927	1927	1927	0
17	20240403	191500	418512860	1927	1927	1927	1927	0
18	20240403	191400	418512860	1927	1927	1927	1927	0
19	20240403	191300	418512860	1927	1927	1927	1927	0
20	20240403	191200	418512860	1927	1927	1927	1927	0
21	20240403	191100	418512860	1927	1927	1927	1927	0
22	20240403	191000	418512860	1927	1927	1927	1927	0
23	20240403	190900	418512860	1927	1927	1927	1927	0
24	20240403	190800	418512860	1927	1927	1927	1927	0
25	20240403	190700	418512860	1927	1927	1927	1927	0
26	20240403	190600	418512860	1927	1927	1927	1927	0
27	20240403	190500	418512860	1927	1927	1927	1927	0
28	20240403	190400	418512860	1927	1927	1927	1927	0
29	20240403	190300	418512860	1927	1927	1927	1927	0
30	20240403	190200	418512860	1927	1927	1927	1927	0
31	20240403	190100	418512860	1927	1927	1927	1927	0
32	20240403	190000	418512860	1927	1927	1927	1927	6769
33	20240403	185900	418512860	1927	1927	1927	1927	0
34	20240403	185800	418512860	1927	1927	1927	1927	0
35	20240403	185700	418512860	1927	1927	1927	1927	0
36	20240403	185600	418512860	1927	1927	1927	1927	0
37	20240403	185500	418512860	1927	1927	1927	1927	0
38	20240403	185400	418512860	1927	1927	1927	1927	0
39	20240403	185300	418512860	1927	1927	1927	1927	0
40	20240403	185200	418512860	1927	1927	1927	1927	0
41	20240403	185100	418512860	1927	1927	1927	1927	0
42	20240403	185000	418512860	1927	1927	1927	1927	0
43	20240403	184900	418512860	1927	1927	1927	1927	0
44	20240403	184800	418512860	1927	1927	1927	1927	0
45	20240403	184700	418512860	1927	1927	1927	1927	0
46	20240403	184600	418512860	1927	1927	1927	1927	0
47	20240403	184500	418512860	1927	1927	1927	1927	0
48	20240403	184400	418512860	1927	1927	1927	1927	0
49	20240403	184300	418512860	1927	1927	1927	1927	0
50	20240403	184200	418512860	1927	1927	1927	1927	0
51	20240403	184100	418512860	1927	1927	1927	1927	0
52	20240403	184000	418512860	1927	1927	1927	1927	0
53	20240403	183900	418512860	1927	1927	1927	1927	0
54	20240403	183800	418512860	1927	1927	1927	1927	0
55	20240403	183700	418512860	1927	1927	1927	1927	0
56	20240403	183600	418512860	1927	1927	1927	1927	0
57	20240403	183500	418512860	1927	1927	1927	1927	0
58	20240403	183400	418512860	1927	1927	1927	1927	0
59	20240403	183300	418512860	1927	1927	1927	1927	0
60	20240403	183200	418512860	1927	1927	1927	1927	0
61	20240403	183100	418512860	1927	1927	1927	1927	0
62	20240403	183000	418512860	1927	1927	1927	1927	6769
63	20240403	182900	418512860	1927	1927	1927	1927	0
64	20240403	182800	418512860	1927	1927	1927	1927	0
65	20240403	182700	418512860	1927	1927	1927	1927	0
66	20240403	182600	418512860	1927	1927	1927	1927	0
67	20240403	182500	418512860	1927	1927	1927	1927	0
68	20240403	182400	418512860	1927	1927	1927	1927	0
69	20240403	182300	418512860	1927	1927	1927	1927	0
70	20240403	182200	418512860	1927	1927	1927	1927	0
71	20240403	182100	418512860	1927	1927	1927	1927	0
72	20240403	182000	418512860	1927	1927	1927	1927	0
73	20240403	181900	418512860	1927	1927	1927	1927	0
74	20240403	181800	418512860	1927	1927	1927	1927	0
75	20240403	181700	418512860	1927	1927	1927	1927	0
76	20240403	181600	418512860	1927	1927	1927	1927	0
77	20240403	181500	418512860	1927	1927	1927	1927	0
78	20240403	181400	418512860	1927	1927	1927	1927	0
79	20240403	181300	418512860	1927	1927	1927	1927	0
80	20240403	181200	418512860	1927	1927	1927	1927	0
81	20240403	181100	418512860	1927	1927	1927	1927	0
82	20240403	181000	418512860	1927	1927	1927	1927	0
83	20240403	180900	418512860	1927	1927	1927	1927	0
84	20240403	180800	418512860	1927	1927	1927	1927	0
85	20240403	180700	418512860	1927	1927	1927	1927	0
86	20240403	180600	418512860	1927	1927	1927	1927	0
87	20240403	180500	418512860	1927	1927	1927	1927	0
88	20240403	180400	418512860	1927	1927	1927	1927	0
89	20240403	180300	418512860	1927	1927	1927	1927	0
90	20240403	180200	418512860	1927	1927	1927	1927	0
91	20240403	180100	418512860	1927	1927	1927	1927	0
92	20240403	180000	418512860	1927	1927	1927	1927	6769
93	20240403	175900	418512860	1927	1927	1927	1927	0
94	20240403	175800	418512860	1927	1927	1927	1927	0
95	20240403	175700	418512860	1927	1927	1927	1927	0
96	20240403	175600	418512860	1927	1927	1927	1927	0
97	20240403	175500	418512860	1927	1927	1927	1927	0
98	20240403	175400	418512860	1927	1927	1927	1927	0
99	20240403	175300	418512860	1927	1927	1927	1927	0
100	20240403	175200	418512860	1927	1927	1927	1927	0
101	20240403	175100	418512860	1927	1927	1927	1927	0
102	20240403	175000	418512860	1927	1927	1927	1927	0
103	20240403	174900	418512860	1927	1927	1927	1927	0
104	20240403	174800	418512860	1927	1927	1927	1927	0
105	20240403	174700	418512860	1927	1927	1927	1927	0
106	20240403	174600	418512860	1927	1927	1927	1927	0
107	20240403	174500	418512860	1927	1927	1927	1927	0
108	20240403	174400	418512860	1927	1927	1927	1927	0
109	20240403	174300	418512860	1927	1927	1927	1927	0
110	20240403	174200	418512860	1927	1927	1927	1927	0
111	20240403	174100	418512860	1927	1927	1927	1927	0
112	20240403	174000	418512860	1927	1927	1927	1927	0
113	20240403	173900	418512860	1927	1927	1927	1927	0
114	20240403	173800	418512860	1927	1927	1927	1927	0
115	20240403	173700	418512860	1927	1927	1927	1927	0
116	20240403	173600	418512860	1927	1927	1927	1927	0
117	20240403	173500	418512860	1927	1927	1927	1927	0
118	20240403	173400	418512860	1927	1927	1927	1927	0
119	20240403	173300	418512860	1927	1927	1927	1927	0
120	20240403	173200	418512860	1927	1927	1927	1927	0
121	20240403	173100	418512860	1927	1927	1927	1927	0
122	20240403	173000	418512860	1927	1927	1927	1927	6769
123	20240403	172900	418512860	1927	1927	1927	1927	0
124	20240403	172800	418512860	1927	1927	1927	1927	0
125	20240403	172700	418512860	1927	1927	1927	1927	0
126	20240403	172600	418512860	1927	1927	1927	1927	0
127	20240403	172500	418512860	1927	1927	1927	1927	0
128	20240403	172400	418512860	1927	1927	1927	1927	0
129	20240403	172300	418512860	1927	1927	1927	1927	0
130	20240403	172200	418512860	1927	1927	1927	1927	0
131	20240403	172100	418512860	1927	1927	1927	1927	0
132	20240403	172000	418512860	1927	1927	1927	1927	0
133	20240403	171900	418512860	1927	1927	1927	1927	0
134	20240403	171800	418512860	1927	1927	1927	1927	0
135	20240403	171700	418512860	1927	1927	1927	1927	0
136	20240403	171600	418512860	1927	1927	1927	1927	0
137	20240403	171500	418512860	1927	1927	1927	1927	0
138	20240403	171400	418512860	1927	1927	1927	1927	0
139	20240403	171300	418512860	1927	1927	1927	1927	0
140	20240403	171200	418512860	1927	1927	1927	1927	0
141	20240403	171100	418512860	1927	1927	1927	1927	0
142	20240403	171000	418512860	1927	1927	1927	1927	0
143	20240403	170900	418512860	1927	1927	1927	1927	0
144	20240403	170800	418512860	1927	1927	1927	1927	0
145	20240403	170700	418512860	1927	1927	1927	1927	0
146	20240403	170600	418512860	1927	1927	1927	1927	0
147	20240403	170500	418512860	1927	1927	1927	1927	0
148	20240403	170400	418512860	1927	1927	1927	1927	0
149	20240403	170300	418512860	1927	1927	1927	1927	0
150	20240403	170200	418512860	1927	1927	1927	1927	0
151	20240403	170100	418512860	1927	1927	1927	1927	0
152	20240403	170000	418512860	1927	1927	1927	1927	6769
153	20240403	165900	418512860	1927	1927	1927	1927	0
154	20240403	165800	418512860	1927	1927	1927	1927	0
155	20240403	165700	418512860	1927	1927	1927	1927	0
156	20240403	165600	418512860	1927	1927	1927	1927	0
157	20240403	165500	418512860	1927	1927	1927	1927	0
158	20240403	165400	418512860	1927	1927	1927	1927	0
159	20240403	165300	418512860	1927	1927	1927	1927	0
160	20240403	165200	418512860	1927	1927	1927	1927	0
161	20240403	165100	418512860	1927	1927	1927	1927	0
162	20240403	165000	418512860	1927	1927	1927	1927	0
163	20240403	164900	418512860	1927	1927	1927	1927	0
164	20240403	164800	418512860	1927	1927	1927	1927	0
165	20240403	164700	418512860	1927	1927	1927	1927	0
166	20240403	164600	418512860	1927	1927	1927	1927	0
167	20240403	164500	418512860	1927	1927	1927	1927	0
168	20240403	164400	418512860	1927	1927	1927	1927	0
169	20240403	164300	418512860	1927	1927	1927	1927	0
170	20240403	164200	418512860	1927	1927	1927	1927	0
171	20240403	164100	418512860	1927	1927	1927	1927	0
172	20240403	164000	418512860	1927	1927	1927	1927	0
173	20240403	163900	418512860	1927	1927	1927	1927	0
174	20240403	163800	418512860	1927	1927	1927	1927	0
175	20240403	163700	418512860	1927	1927	1927	1927	0
176	20240403	163600	418512860	1927	1927	1927	1927	0
177	20240403	163500	418512860	1927	1927	1927	1927	0
178	20240403	163400	418512860	1927	1927	1927	1927	0
179	20240403	163300	418512860	1927	1927	1927	1927	0
180	20240403	163200	418512860	1927	1927	1927	1927	0
181	20240403	163100	418512860	1927	1927	1927	1927	0
182	20240403	163000	418512860	1927	1927	1927	1927	6769
183	20240403	162900	418512860	1927	1927	1927	1927	0
184	20240403	162800	418512860	1927	1927	1927	1927	0
185	20240403	162700	418512860	1927	1927	1927	1927	0
186	20240403	162600	418512860	1927	1927	1927	1927	0
187	20240403	162500	418512860	1927	1927	1927	1927	0
188	20240403	162400	418512860	1927	1927	1927	1927	0
189	20240403	162300	418512860	1927	1927	1927	1927	0
190	20240403	162200	418512860	1927	1927	1927	1927	0
191	20240403	162100	418512860	1927	1927	1927	1927	0
192	20240403	162000	418512860	1927	1927	1927	1927	0
193	20240403	161900	418512860	1927	1927	1927	1927	0
194	20240403	161800	418512860	1927	1927	1927	1927	0
195	20240403	161700	418512860	1927	1927	1927	1927	0
196	20240403	161600	418512860	1927	1927	1927	1927	0
197	20240403	161500	418512860	1927	1927	1927	1927	0
198	20240403	161400	418512860	1927	1927	1927	1927	0
199	20240403	161300	418512860	1927	1927	1927	1927	0
200	20240403	161200	418512860	1927	1927	1927	1927	0
201	20240403	161100	418512860	1927	1927	1927	1927	0
202	20240403	161000	418512860	1927	1927	1927	1927	0
203	20240403	160900	418512860	1927	1927	1927	1927	0
204	20240403	160800	418512860	1927	1927	1927	1927	0
205	20240403	160700	418512860	1927	1927	1927	1927	0
206	20240403	160600	418512860	1927	1927	1927	1927	0
207	20240403	160500	418512860	1927	1927	1927	1927	0
208	20240403	160400	418512860	1927	1927	1927	1927	0
209	20240403	160300	418512860	1927	1927	1927	1927	0
210	20240403	160200	418512860	1927	1927	1927	1927	0
211	20240403	160100	418512860	1927	1927	1927	1927	0
212	20240403	160000	418512860	1927	1927	1927	1927	6769
213	20240403	155900	418512860	1927	1927	1927	1927	0
214	20240403	155800	418512860	1927	1927	1927	1927	0
215	20240403	155700	418512860	1927	1927	1927	1927	0
216	20240403	155600	418512860	1927	1927	1927	1927	0
217	20240403	155500	418512860	1927	1927	1927	1927	0
218	20240403	155400	418512860	1927	1927	1927	1927	0
219	20240403	155300	418512860	1927	1927	1927	1927	0
220	20240403	155200	418512860	1927	1927	1927	1927	0
221	20240403	155100	418512860	1927	1927	1927	1927	0
222	20240403	155000	418512860	1927	1927	1927	1927	0
223	20240403	154900	418512860	1927	1927	1927	1927	0
224	20240403	154800	418512860	1927	1927	1927	1927	0
225	20240403	154700	418512860	1927	1927	1927	1927	0
226	20240403	154600	418512860	1927	1927	1927	1927	0
227	20240403	154500	418512860	1927	1927	1927	1927	0
228	20240403	154400	418512860	1927	1927	1927	1927	0
229	20240403	154300	418512860	1927	1927	1927	1927	0
230	20240403	154200	418512860	1927	1927	1927	1927	0
231	20240403	154100	418512860	1927	1927	1927	1927	0
232	20240403	154000	418512860	1927	1927	1927	1927	0
233	20240403	153900	418512860	1927	1927	1927	1927	0
234	20240403	153800	418512860	1927	1927	1927	1927	0
235	20240403	153700	418512860	1927	1927	1927	1927	0
236	20240403	153600	418512860	1927	1927	1927	1927	0
237	20240403	153500	418512860	1927	1927	1927	1927	0
238	20240403	153400	418512860	1927	1927	1927	1927	0
239	20240403	153300	418512860	1927	1927	1927	1927	0
240	20240403	153200	418512860	1927	1927	1927	1927	0
241	20240403	153100	418512860	1927	1927	1927	1927	0
242	20240403	153000	418512860	1927	1927	1927	1927	13538
243	20240403	152900	405468997	1930	1930	1930	1930	0
244	20240403	152800	405468997	1930	1930	1930	1930	0
245	20240403	152700	405468997	1930	1930	1930	1930	0
246	20240403	152600	405468997	1930	1930	1930	1930	0
247	20240403	152500	405468997	1930	1930	1930	1930	0
248	20240403	152400	405468997	1930	1930	1930	1930	0
249	20240403	152300	405468997	1930	1930	1930	1930	0
250	20240403	152200	405468997	1930	1930	1930	1930	0
251	20240403	152100	405468997	1930	1930	1930	1930	0
252	20240403	152000	405468997	1930	1930	1930	1930	0
253	20240403	151900	405468997	1930	1931	1932	1930	75
254	20240403	151800	405324204	1932	1932	1932	1930	130
255	20240403	151700	405073054	1932	1932	1932	1932	0
256	20240403	151600	405073054	1932	1934	1934	1932	3
257	20240403	151500	405067255	1931	1931	1931	1931	0
258	20240403	151400	405067255	1931	1932	1932	1931	2
259	20240403	151300	405063392	1929	1931	1931	1929	17
260	20240403	151200	405030574	1935	1935	1935	1926	7603
261	20240403	151100	390378702	1935	1935	1935	1935	0
262	20240403	151000	390378702	1935	1935	1935	1935	5
263	20240403	150900	390369027	1935	1935	1935	1935	517
264	20240403	150800	389368632	1930	1930	1930	1930	334
265	20240403	150700	388724012	1930	1930	1930	1930	986
266	20240403	150600	386821032	1930	1930	1930	1930	420
267	20240403	150500	386010432	1931	1931	1931	1930	2051
268	20240403	150400	382051951	1931	1932	1932	1931	3251
269	20240403	150300	375772843	1932	1935	1935	1932	3945
270	20240403	150200	368148735	1933	1933	1933	1933	0
271	20240403	150100	368148735	1933	1933	1933	1933	10
272	20240403	150000	368129405	1934	1934	1934	1934	0
273	20240403	145900	368129405	1934	1934	1934	1934	1555
274	20240403	145800	365122035	1935	1935	1935	1935	6
275	20240403	145700	365110425	1936	1936	1936	1936	0
276	20240403	145600	365110425	1936	1936	1936	1936	1
277	20240403	145500	365108489	1936	1936	1936	1936	0
278	20240403	145400	365108489	1936	1937	1937	1934	929
279	20240403	145300	363310877	1937	1939	1939	1937	1107
280	20240403	145200	361165540	1940	1940	1940	1940	0
281	20240403	145100	361165540	1940	1940	1940	1940	19
282	20240403	145000	361128680	1940	1940	1940	1940	9
283	20240403	144900	361111220	1940	1940	1940	1940	23
284	20240403	144800	361066600	1939	1939	1939	1939	22
285	20240403	144700	361023942	1940	1940	1940	1940	1
286	20240403	144600	361022002	1939	1939	1939	1939	45
287	20240403	144500	360934747	1939	1938	1939	1938	51
288	20240403	144400	360835859	1939	1939	1939	1939	0
289	20240403	144300	360835859	1939	1939	1939	1939	1
290	20240403	144200	360833920	1939	1939	1939	1939	4
291	20240403	144100	360826164	1939	1939	1939	1939	1
292	20240403	144000	360824225	1939	1939	1939	1939	0
293	20240403	143900	360824225	1939	1939	1939	1939	0
294	20240403	143800	360824225	1939	1939	1939	1939	0
295	20240403	143700	360824225	1939	1939	1939	1939	0
296	20240403	143600	360824225	1939	1939	1939	1939	1
297	20240403	143500	360822286	1939	1939	1939	1939	0
298	20240403	143400	360822286	1939	1939	1939	1939	0
299	20240403	143300	360822286	1939	1939	1939	1939	0
300	20240403	143200	360822286	1939	1939	1939	1939	0
301	20240403	143100	360822286	1939	1939	1939	1939	0
302	20240403	143000	360822286	1939	1939	1939	1939	1
303	20240403	142900	360820347	1938	1938	1938	1938	5
304	20240403	142800	360810657	1938	1938	1938	1938	0
305	20240403	142700	360810657	1938	1939	1939	1938	20
306	20240403	142600	360771887	1939	1939	1939	1939	0
307	20240403	142500	360771887	1939	1939	1939	1939	0
308	20240403	142400	360771887	1939	1939	1939	1939	0
309	20240403	142300	360771887	1939	1939	1939	1939	810
310	20240403	142200	359201297	1940	1940	1940	1940	0
311	20240403	142100	359201297	1940	1940	1940	1940	1
312	20240403	142000	359199357	1940	1940	1940	1940	1
313	20240403	141900	359197417	1940	1940	1940	1940	1
314	20240403	141800	359195477	1939	1940	1940	1939	386
315	20240403	141700	358447022	1940	1940	1940	1940	0
316	20240403	141600	358447022	1940	1941	1941	1940	3
317	20240403	141500	358441201	1941	1941	1941	1941	0
318	20240403	141400	358441201	1941	1941	1941	1941	0
319	20240403	141300	358441201	1941	1941	1941	1941	1
320	20240403	141200	358439260	1941	1941	1941	1941	0
321	20240403	141100	358439260	1941	1941	1941	1941	0
322	20240403	141000	358439260	1941	1941	1941	1941	400
323	20240403	140900	357662860	1940	1940	1940	1940	0
324	20240403	140800	357662860	1940	1940	1940	1940	1186
325	20240403	140700	355362020	1941	1941	1941	1941	0
326	20240403	140600	355362020	1941	1941	1941	1941	82
327	20240403	140500	355202858	1941	1941	1941	1941	11
328	20240403	140400	355181507	1943	1943	1943	1943	0
329	20240403	140300	355181507	1943	1942	1943	1941	217
330	20240403	140200	354760209	1943	1943	1943	1943	5
331	20240403	140100	354750494	1940	1940	1940	1940	0
332	20240403	140000	354750494	1940	1940	1940	1940	0
333	20240403	135900	354750494	1940	1940	1940	1940	0
334	20240403	135800	354750494	1940	1940	1940	1940	0
335	20240403	135700	354750494	1940	1940	1940	1940	0
336	20240403	135600	354750494	1940	1940	1940	1940	1
337	20240403	135500	354748554	1940	1940	1940	1940	0
338	20240403	135400	354748554	1940	1941	1941	1940	10
339	20240403	135300	354729153	1940	1940	1940	1940	6
340	20240403	135200	354717513	1941	1941	1941	1941	261
341	20240403	135100	354210912	1942	1942	1942	1942	0
342	20240403	135000	354210912	1942	1942	1942	1942	8
343	20240403	134900	354195376	1941	1941	1941	1941	0
344	20240403	134800	354195376	1941	1943	1943	1941	82
345	20240403	134700	354036184	1942	1942	1942	1942	0
346	20240403	134600	354036184	1942	1942	1942	1942	1
347	20240403	134500	354034242	1943	1944	1944	1943	67
348	20240403	134400	353904021	1944	1944	1944	1944	0
349	20240403	134300	353904021	1944	1944	1944	1944	0
350	20240403	134200	353904021	1944	1944	1944	1944	1
351	20240403	134100	353902077	1943	1943	1943	1943	0
352	20240403	134000	353902077	1943	1943	1943	1943	0
353	20240403	133900	353902077	1943	1943	1943	1943	0
354	20240403	133800	353902077	1943	1943	1943	1943	0
355	20240403	133700	353902077	1943	1943	1943	1943	0
356	20240403	133600	353902077	1943	1943	1943	1943	0
357	20240403	133500	353902077	1943	1943	1943	1943	114
358	20240403	133400	353680575	1936	1936	1936	1936	0
359	20240403	133300	353680575	1936	1936	1936	1936	0
360	20240403	133200	353680575	1936	1936	1936	1936	0
361	20240403	133100	353680575	1936	1936	1936	1936	0
362	20240403	133000	353680575	1936	1940	1940	1936	345
363	20240403	132900	353012233	1943	1943	1943	1943	1
364	20240403	132800	353010290	1934	1944	1944	1934	628
365	20240403	132700	351791386	1943	1943	1943	1943	0
366	20240403	132600	351791386	1943	1943	1943	1943	3
367	20240403	132500	351785557	1941	1941	1941	1941	0
368	20240403	132400	351785557	1941	1941	1941	1941	0
369	20240403	132300	351785557	1941	1941	1941	1941	0
370	20240403	132200	351785557	1941	1941	1941	1941	0
371	20240403	132100	351785557	1941	1941	1941	1941	0
372	20240403	132000	351785557	1941	1941	1941	1941	0
373	20240403	131900	351785557	1941	1941	1941	1941	0
374	20240403	131800	351785557	1941	1941	1941	1941	40
375	20240403	131700	351707917	1941	1943	1943	1941	78
376	20240403	131600	351556463	1942	1942	1942	1942	780
377	20240403	131500	350041703	1942	1942	1942	1942	0
378	20240403	131400	350041703	1942	1942	1942	1942	217
379	20240403	131300	349620289	1942	1942	1942	1942	0
380	20240403	131200	349620289	1942	1942	1942	1942	0
381	20240403	131100	349620289	1942	1942	1942	1942	0
382	20240403	131000	349620289	1942	1942	1942	1942	0
383	20240403	130900	349620289	1942	1942	1942	1942	0
384	20240403	130800	349620289	1942	1942	1942	1942	0
385	20240403	130700	349620289	1942	1942	1942	1942	3
386	20240403	130600	349614463	1942	1942	1942	1942	0
387	20240403	130500	349614463	1942	1942	1942	1942	1
388	20240403	130400	349612521	1941	1941	1941	1941	0
389	20240403	130300	349612521	1941	1941	1941	1941	0
390	20240403	130200	349612521	1941	1943	1943	1941	2000
391	20240403	130100	345728956	1942	1942	1942	1942	0
392	20240403	130000	345728956	1942	1942	1942	1942	0
393	20240403	125900	345728956	1942	1942	1942	1942	0
394	20240403	125800	345728956	1942	1942	1942	1942	992
395	20240403	125700	343802492	1942	1942	1942	1942	0
396	20240403	125600	343802492	1942	1942	1942	1942	0
397	20240403	125500	343802492	1942	1942	1942	1942	0
398	20240403	125400	343802492	1942	1942	1942	1942	11
399	20240403	125300	343781130	1942	1942	1942	1942	15
400	20240403	125200	343752000	1942	1942	1942	1942	14
401	20240403	125100	343724812	1941	1941	1941	1941	0
402	20240403	125000	343724812	1941	1942	1942	1941	6
403	20240403	124900	343713161	1941	1941	1941	1941	0
404	20240403	124800	343713161	1941	1941	1941	1941	832
405	20240403	124700	342098249	1941	1941	1941	1941	6
406	20240403	124600	342086603	1940	1938	1940	1938	656
407	20240403	124500	340814544	1935	1935	1935	1935	0
408	20240403	124400	340814544	1935	1936	1936	1935	49
409	20240403	124300	340719728	1933	1935	1935	1933	2000
410	20240403	124200	336853687	1938	1938	1938	1938	0
411	20240403	124100	336853687	1938	1938	1938	1938	0
412	20240403	124000	336853687	1938	1934	1938	1934	452
413	20240403	123900	335979239	1934	1935	1935	1934	786
414	20240403	123800	334459114	1935	1937	1937	1935	104
415	20240403	123700	334257870	1938	1935	1938	1934	8
416	20240403	123600	334242381	1935	1936	1936	1935	5
417	20240403	123500	334232703	1937	1935	1937	1935	250
418	20240403	123400	333748949	1938	1938	1938	1938	4
419	20240403	123300	333741197	1938	1938	1938	1938	28
420	20240403	123200	333686933	1938	1938	1938	1938	0
421	20240403	123100	333686933	1938	1938	1938	1938	103
422	20240403	123000	333487319	1935	1935	1935	1935	0
423	20240403	122900	333487319	1935	1935	1935	1935	0
424	20240403	122800	333487319	1935	1935	1935	1935	0
425	20240403	122700	333487319	1935	1935	1935	1935	0
426	20240403	122600	333487319	1935	1935	1935	1935	392
427	20240403	122500	332728799	1935	1935	1935	1935	0
428	20240403	122400	332728799	1935	1935	1935	1935	0
429	20240403	122300	332728799	1935	1935	1935	1935	200
430	20240403	122200	332341799	1935	1935	1935	1935	0
431	20240403	122100	332341799	1935	1935	1935	1935	500
432	20240403	122000	331374299	1930	1936	1936	1930	4352
433	20240403	121900	322970903	1936	1936	1936	1936	0
434	20240403	121800	322970903	1936	1936	1936	1936	12
435	20240403	121700	322947671	1936	1936	1936	1936	0
436	20240403	121600	322947671	1936	1936	1936	1936	0
437	20240403	121500	322947671	1936	1936	1936	1936	0
438	20240403	121400	322947671	1936	1936	1936	1936	0
439	20240403	121300	322947671	1936	1936	1936	1936	0
440	20240403	121200	322947671	1936	1936	1936	1936	0
441	20240403	121100	322947671	1936	1939	1939	1936	534
442	20240403	121000	321912255	1942	1934	1942	1934	12
443	20240403	120900	321888985	1930	1943	1943	1930	15201
444	20240403	120800	292463785	1944	1945	1945	1944	9
445	20240403	120700	292446282	1948	1945	1948	1945	76
446	20240403	120600	292298360	1945	1945	1945	1945	0
447	20240403	120500	292298360	1945	1945	1945	1945	5
448	20240403	120400	292288635	1941	1941	1941	1941	0
449	20240403	120300	292288635	1941	1941	1941	1941	0
450	20240403	120200	292288635	1941	1941	1941	1941	0
451	20240403	120100	292288635	1941	1941	1941	1941	0
452	20240403	120000	292288635	1941	1941	1941	1941	0
453	20240403	115900	292288635	1941	1941	1941	1941	0
454	20240403	115800	292288635	1941	1941	1941	1941	0
455	20240403	115700	292288635	1941	1941	1941	1941	0
456	20240403	115600	292288635	1941	1941	1941	1941	0
457	20240403	115500	292288635	1941	1941	1941	1941	0
458	20240403	115400	292288635	1941	1941	1941	1941	0
459	20240403	115300	292288635	1941	1941	1941	1941	0
460	20240403	115200	292288635	1941	1944	1944	1941	2000
461	20240403	115100	288404517	1950	1950	1950	1950	27
462	20240403	115000	288351867	1944	1944	1944	1944	0
463	20240403	114900	288351867	1944	1944	1944	1944	0
464	20240403	114800	288351867	1944	1944	1944	1944	950
465	20240403	114700	286505067	1942	1942	1942	1942	0
466	20240403	114600	286505067	1942	1942	1942	1942	1
467	20240403	114500	286503125	1946	1946	1946	1946	30
468	20240403	114400	286444745	1947	1947	1947	1947	0
469	20240403	114300	286444745	1947	1947	1947	1947	0
470	20240403	114200	286444745	1947	1947	1947	1947	9
471	20240403	114100	286427222	1950	1950	1950	1950	51
472	20240403	114000	286327772	1941	1941	1941	1941	0
473	20240403	113900	286327772	1941	1941	1941	1941	0
474	20240403	113800	286327772	1941	1941	1941	1941	0
475	20240403	113700	286327772	1941	1941	1941	1941	0
476	20240403	113600	286327772	1941	1941	1941	1941	0
477	20240403	113500	286327772	1941	1941	1941	1941	0
478	20240403	113400	286327772	1941	1941	1941	1941	10
479	20240403	113300	286308362	1940	1940	1940	1940	0
480	20240403	113200	286308362	1940	1941	1941	1940	6000
481	20240403	113100	274667372	1941	1942	1942	1941	496
482	20240403	113000	273704635	1941	1942	1942	1941	64
483	20240403	112900	273580394	1941	1941	1941	1941	0
484	20240403	112800	273580394	1941	1941	1941	1941	0
485	20240403	112700	273580394	1941	1941	1941	1941	0
486	20240403	112600	273580394	1941	1941	1941	1941	0
487	20240403	112500	273580394	1941	1941	1941	1941	0
488	20240403	112400	273580394	1941	1941	1941	1941	0
489	20240403	112300	273580394	1941	1945	1953	1940	1267
490	20240403	112200	271107935	1945	1945	1945	1945	103
491	20240403	112100	270907600	1946	1946	1946	1946	0
492	20240403	112000	270907600	1946	1946	1946	1946	0
493	20240403	111900	270907600	1946	1944	1946	1938	59
494	20240403	111800	270793214	1937	1937	1937	1937	0
495	20240403	111700	270793214	1937	1937	1937	1937	0
496	20240403	111600	270793214	1937	1937	1937	1937	0
497	20240403	111500	270793214	1937	1938	1938	1937	100
498	20240403	111400	270599503	1937	1941	1941	1937	2663
499	20240403	111300	265437651	1945	1944	1945	1938	462
500	20240403	111200	264541455	1945	1945	1945	1945	64
501	20240403	111100	264416975	1945	1945	1945	1945	180
502	20240403	111000	264066875	1945	1945	1945	1945	18
503	20240403	110900	264031865	1949	1952	1952	1949	2
504	20240403	110800	264027964	1948	1940	1948	1939	419
505	20240403	110700	263215513	1940	1952	1952	1940	378
506	20240403	110600	262482005	1953	1953	1953	1953	0
507	20240403	110500	262482005	1953	1953	1953	1953	0
508	20240403	110400	262482005	1953	1953	1953	1953	0
509	20240403	110300	262482005	1953	1953	1953	1953	0
510	20240403	110200	262482005	1953	1953	1953	1953	0
511	20240403	110100	262482005	1953	1950	1953	1950	224
512	20240403	110000	262044833	1954	1953	1954	1953	20
513	20240403	105900	262005763	1953	1941	1953	1940	660
514	20240403	105800	260721960	1954	1944	1954	1941	246
515	20240403	105700	260241620	1955	1952	1955	1940	2510
516	20240403	105600	255354268	1952	1956	1956	1948	2190
517	20240403	105500	251084527	1962	1962	1962	1962	0
518	20240403	105400	251084527	1962	1962	1962	1962	0
519	20240403	105300	251084527	1962	1962	1962	1962	0
520	20240403	105200	251084527	1962	1962	1962	1962	0
521	20240403	105100	251084527	1962	1962	1962	1962	0
522	20240403	105000	251084527	1962	1962	1962	1962	0
523	20240403	104900	251084527	1962	1962	1962	1962	0
524	20240403	104800	251084527	1962	1962	1962	1962	0
525	20240403	104700	251084527	1962	1962	1962	1962	0
526	20240403	104600	251084527	1962	1962	1962	1962	0
527	20240403	104500	251084527	1962	1962	1962	1962	0
528	20240403	104400	251084527	1962	1950	1962	1949	509
529	20240403	104300	250092393	1948	1948	1948	1948	0
530	20240403	104200	250092393	1948	1948	1948	1948	0
531	20240403	104100	250092393	1948	1948	1948	1948	0
532	20240403	104000	250092393	1948	1948	1948	1948	0
533	20240403	103900	250092393	1948	1955	1955	1948	1612
534	20240403	103800	246949763	1955	1955	1955	1955	1
535	20240403	103700	246947808	1963	1963	1963	1963	0
536	20240403	103600	246947808	1963	1963	1963	1963	0
537	20240403	103500	246947808	1963	1963	1963	1963	0
538	20240403	103400	246947808	1963	1963	1963	1963	50
539	20240403	103300	246849658	1964	1963	1964	1963	2200
540	20240403	103200	242528888	1964	1953	1964	1951	210
541	20240403	103100	242117610	1948	1948	1948	1948	0
542	20240403	103000	242117610	1948	1948	1948	1948	0
543	20240403	102900	242117610	1948	1948	1948	1948	1
544	20240403	102800	242115662	1964	1957	1964	1957	2000
545	20240403	102700	238193709	1961	1961	1961	1961	0
546	20240403	102600	238193709	1961	1961	1961	1961	0
547	20240403	102500	238193709	1961	1961	1961	1961	0
548	20240403	102400	238193709	1961	1950	1962	1941	84
549	20240403	102300	238030314	1963	1952	1963	1950	541
550	20240403	102200	236975099	1955	1955	1955	1955	36
551	20240403	102100	236904719	1956	1947	1956	1942	111
552	20240403	102000	236687874	1955	1955	1955	1955	0
553	20240403	101900	236687874	1955	1955	1955	1955	0
554	20240403	101800	236687874	1955	1955	1955	1955	394
555	20240403	101700	235917604	1955	1949	1955	1937	1320
556	20240403	101600	233359219	1959	1948	1961	1938	7776
557	20240403	101500	218260385	1948	1952	1952	1948	99
558	20240403	101400	218067521	1948	1948	1948	1948	48
559	20240403	101300	217974017	1948	1949	1949	1948	35
560	20240403	101200	217905827	1968	1968	1968	1968	0
561	20240403	101100	217905827	1968	1949	1968	1949	305
562	20240403	101000	217311097	1946	1950	1950	1946	600
563	20240403	100900	216142076	1949	1950	1950	1949	500
564	20240403	100800	215167571	1949	1950	1950	1949	8
565	20240403	100700	215151977	1949	1949	1949	1949	315
566	20240403	100600	214538042	1949	1951	1951	1948	1126
567	20240403	100500	212343496	1952	1952	1952	1952	152
568	20240403	100400	212046792	1962	1962	1962	1962	0
569	20240403	100300	212046792	1962	1960	1962	1950	17006
570	20240403	100200	178857295	1960	1960	1960	1960	0
571	20240403	100100	178857295	1960	1965	1965	1960	1801
572	20240403	100000	175327265	1965	1965	1965	1965	0
573	20240403	095900	175327265	1965	1965	1965	1965	1162
574	20240403	095800	173043935	1965	1965	1965	1965	0
575	20240403	095700	173043935	1965	1965	1965	1965	75
576	20240403	095600	172896560	1965	1965	1965	1965	2
577	20240403	095500	172892630	1959	1964	1964	1959	1040
578	20240403	095400	170854779	1964	1965	1965	1964	6
579	20240403	095300	170842994	1964	1964	1964	1964	0
580	20240403	095200	170842994	1964	1964	1964	1964	0
581	20240403	095100	170842994	1964	1964	1964	1964	0
582	20240403	095000	170842994	1964	1964	1964	1964	33
583	20240403	094900	170778182	1965	1965	1965	1965	69
584	20240403	094800	170642597	1966	1970	1970	1966	277
585	20240403	094700	170097583	1964	1964	1964	1964	20
586	20240403	094600	170058303	1959	1971	1971	1959	5219
587	20240403	094500	159823021	1969	1969	1969	1969	400
588	20240403	094400	159035421	1970	1974	1974	1970	423
589	20240403	094300	158201069	1974	1974	1974	1974	100
590	20240403	094200	158003669	1974	1975	1976	1974	606
591	20240403	094100	156807125	1972	1975	1975	1972	903
592	20240403	094000	155025307	1973	1973	1974	1973	1998
593	20240403	093900	151081968	1973	1974	1975	1973	610
594	20240403	093800	149878128	1974	1974	1974	1974	100
595	20240403	093700	149680728	1985	1985	1985	1978	25
596	20240403	093600	149631117	1965	1962	1965	1962	16359
597	20240403	093500	117533896	1962	1962	1962	1960	9278
598	20240403	093400	99331460	1962	1962	1962	1961	11635
599	20240403	093300	76504508	1962	1969	1969	1960	8632
600	20240403	093200	59544858	1969	1986	1986	1969	4691
601	20240403	093100	50294373	1978	1978	1978	1978	0
602	20240403	093000	50294373	1978	1980	1980	1978	54
603	20240403	092900	50187455	1988	1988	1988	1988	1
604	20240403	092800	50185467	1987	1987	1987	1987	0
605	20240403	092700	50185467	1987	1987	1987	1987	1
606	20240403	092600	50183480	1987	1987	1987	1987	0
607	20240403	092500	50183480	1987	1973	1987	1973	89
608	20240403	092400	50007855	1973	1973	1973	1973	775
609	20240403	092300	48478780	1973	1970	1973	1970	794
610	20240403	092200	46913811	1970	1970	1970	1970	67
611	20240403	092100	46781821	1970	1970	1970	1970	1041
612	20240403	092000	44731051	1970	1968	1970	1968	154
613	20240403	091900	44427953	1970	1970	1970	1970	310
614	20240403	091800	43817253	1970	1971	1971	1970	1379
615	20240403	091700	41100541	1973	1973	1973	1971	415
616	20240403	091600	40282394	1973	1975	1976	1973	1127
617	20240403	091500	38056818	1976	1980	1980	1976	274
618	20240403	091400	37515108	1992	1992	1992	1992	10
619	20240403	091300	37495188	1992	1977	1993	1977	357
620	20240403	091200	36787158	1977	1978	1978	1977	197
621	20240403	091100	36397679	1993	1993	1993	1993	200
622	20240403	091000	35999079	1993	1988	1993	1978	3915
623	20240403	090900	28247429	1981	1983	1983	1981	1973
624	20240403	090800	24337606	1994	1994	1994	1994	452
625	20240403	090700	23436318	1995	1994	1995	1994	1346
626	20240403	090600	20752391	1994	1995	1995	1994	403
627	20240403	090500	19948609	1995	1998	1998	1983	2846
628	20240403	090400	14284433	1996	1996	1996	1995	1119
629	20240403	090300	12051009	1999	1999	1999	1999	0
630	20240403	090200	12051009	1999	1999	1999	1999	0
631	20240403	090100	12051009	1999	1984	2005	1983	2073
632	20240403	090000	7937078	1984	1990	1990	1984	3997