KissMeData/289080/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203500	265004609	1943	1943	1943	1943	711
3	20240411	203400	265004609	1943	1943	1943	1943	0
4	20240411	203300	265004609	1943	1943	1943	1943	0
5	20240411	203200	265004609	1943	1943	1943	1943	0
6	20240411	203100	265004609	1943	1943	1943	1943	0
7	20240411	203000	265004609	1943	1943	1943	1943	0
8	20240411	202900	265004609	1943	1943	1943	1943	0
9	20240411	202800	265004609	1943	1943	1943	1943	0
10	20240411	202700	265004609	1943	1943	1943	1943	0
11	20240411	202600	265004609	1943	1943	1943	1943	0
12	20240411	202500	265004609	1943	1943	1943	1943	0
13	20240411	202400	265004609	1943	1943	1943	1943	0
14	20240411	202300	265004609	1943	1943	1943	1943	0
15	20240411	202200	265004609	1943	1943	1943	1943	0
16	20240411	202100	265004609	1943	1943	1943	1943	0
17	20240411	202000	265004609	1943	1943	1943	1943	0
18	20240411	201900	265004609	1943	1943	1943	1943	0
19	20240411	201800	265004609	1943	1943	1943	1943	0
20	20240411	201700	265004609	1943	1943	1943	1943	0
21	20240411	201600	265004609	1943	1943	1943	1943	0
22	20240411	201500	265004609	1943	1943	1943	1943	0
23	20240411	201400	265004609	1943	1943	1943	1943	0
24	20240411	201300	265004609	1943	1943	1943	1943	0
25	20240411	201200	265004609	1943	1943	1943	1943	0
26	20240411	201100	265004609	1943	1943	1943	1943	0
27	20240411	201000	265004609	1943	1943	1943	1943	0
28	20240411	200900	265004609	1943	1943	1943	1943	0
29	20240411	200800	265004609	1943	1943	1943	1943	0
30	20240411	200700	265004609	1943	1943	1943	1943	0
31	20240411	200600	265004609	1943	1943	1943	1943	0
32	20240411	200500	265004609	1943	1943	1943	1943	711
33	20240411	200400	265004609	1943	1943	1943	1943	0
34	20240411	200300	265004609	1943	1943	1943	1943	0
35	20240411	200200	265004609	1943	1943	1943	1943	0
36	20240411	200100	265004609	1943	1943	1943	1943	0
37	20240411	200000	265004609	1943	1943	1943	1943	0
38	20240411	195900	265004609	1943	1943	1943	1943	0
39	20240411	195800	265004609	1943	1943	1943	1943	0
40	20240411	195700	265004609	1943	1943	1943	1943	0
41	20240411	195600	265004609	1943	1943	1943	1943	0
42	20240411	195500	265004609	1943	1943	1943	1943	0
43	20240411	195400	265004609	1943	1943	1943	1943	0
44	20240411	195300	265004609	1943	1943	1943	1943	0
45	20240411	195200	265004609	1943	1943	1943	1943	0
46	20240411	195100	265004609	1943	1943	1943	1943	0
47	20240411	195000	265004609	1943	1943	1943	1943	0
48	20240411	194900	265004609	1943	1943	1943	1943	0
49	20240411	194800	265004609	1943	1943	1943	1943	0
50	20240411	194700	265004609	1943	1943	1943	1943	0
51	20240411	194600	265004609	1943	1943	1943	1943	0
52	20240411	194500	265004609	1943	1943	1943	1943	0
53	20240411	194400	265004609	1943	1943	1943	1943	0
54	20240411	194300	265004609	1943	1943	1943	1943	0
55	20240411	194200	265004609	1943	1943	1943	1943	0
56	20240411	194100	265004609	1943	1943	1943	1943	0
57	20240411	194000	265004609	1943	1943	1943	1943	0
58	20240411	193900	265004609	1943	1943	1943	1943	0
59	20240411	193800	265004609	1943	1943	1943	1943	0
60	20240411	193700	265004609	1943	1943	1943	1943	0
61	20240411	193600	265004609	1943	1943	1943	1943	0
62	20240411	193500	265004609	1943	1943	1943	1943	711
63	20240411	193400	265004609	1943	1943	1943	1943	0
64	20240411	193300	265004609	1943	1943	1943	1943	0
65	20240411	193200	265004609	1943	1943	1943	1943	0
66	20240411	193100	265004609	1943	1943	1943	1943	0
67	20240411	193000	265004609	1943	1943	1943	1943	0
68	20240411	192900	265004609	1943	1943	1943	1943	0
69	20240411	192800	265004609	1943	1943	1943	1943	0
70	20240411	192700	265004609	1943	1943	1943	1943	0
71	20240411	192600	265004609	1943	1943	1943	1943	0
72	20240411	192500	265004609	1943	1943	1943	1943	0
73	20240411	192400	265004609	1943	1943	1943	1943	0
74	20240411	192300	265004609	1943	1943	1943	1943	0
75	20240411	192200	265004609	1943	1943	1943	1943	0
76	20240411	192100	265004609	1943	1943	1943	1943	0
77	20240411	192000	265004609	1943	1943	1943	1943	0
78	20240411	191900	265004609	1943	1943	1943	1943	0
79	20240411	191800	265004609	1943	1943	1943	1943	0
80	20240411	191700	265004609	1943	1943	1943	1943	0
81	20240411	191600	265004609	1943	1943	1943	1943	0
82	20240411	191500	265004609	1943	1943	1943	1943	0
83	20240411	191400	265004609	1943	1943	1943	1943	0
84	20240411	191300	265004609	1943	1943	1943	1943	0
85	20240411	191200	265004609	1943	1943	1943	1943	0
86	20240411	191100	265004609	1943	1943	1943	1943	0
87	20240411	191000	265004609	1943	1943	1943	1943	0
88	20240411	190900	265004609	1943	1943	1943	1943	0
89	20240411	190800	265004609	1943	1943	1943	1943	0
90	20240411	190700	265004609	1943	1943	1943	1943	0
91	20240411	190600	265004609	1943	1943	1943	1943	0
92	20240411	190500	265004609	1943	1943	1943	1943	711
93	20240411	190400	265004609	1943	1943	1943	1943	0
94	20240411	190300	265004609	1943	1943	1943	1943	0
95	20240411	190200	265004609	1943	1943	1943	1943	0
96	20240411	190100	265004609	1943	1943	1943	1943	0
97	20240411	190000	265004609	1943	1943	1943	1943	0
98	20240411	185900	265004609	1943	1943	1943	1943	0
99	20240411	185800	265004609	1943	1943	1943	1943	0
100	20240411	185700	265004609	1943	1943	1943	1943	0
101	20240411	185600	265004609	1943	1943	1943	1943	0
102	20240411	185500	265004609	1943	1943	1943	1943	0
103	20240411	185400	265004609	1943	1943	1943	1943	0
104	20240411	185300	265004609	1943	1943	1943	1943	0
105	20240411	185200	265004609	1943	1943	1943	1943	0
106	20240411	185100	265004609	1943	1943	1943	1943	0
107	20240411	185000	265004609	1943	1943	1943	1943	0
108	20240411	184900	265004609	1943	1943	1943	1943	0
109	20240411	184800	265004609	1943	1943	1943	1943	0
110	20240411	184700	265004609	1943	1943	1943	1943	0
111	20240411	184600	265004609	1943	1943	1943	1943	0
112	20240411	184500	265004609	1943	1943	1943	1943	0
113	20240411	184400	265004609	1943	1943	1943	1943	0
114	20240411	184300	265004609	1943	1943	1943	1943	0
115	20240411	184200	265004609	1943	1943	1943	1943	0
116	20240411	184100	265004609	1943	1943	1943	1943	0
117	20240411	184000	265004609	1943	1943	1943	1943	0
118	20240411	183900	265004609	1943	1943	1943	1943	0
119	20240411	183800	265004609	1943	1943	1943	1943	0
120	20240411	183700	265004609	1943	1943	1943	1943	0
121	20240411	183600	265004609	1943	1943	1943	1943	0
122	20240411	183500	265004609	1943	1943	1943	1943	711
123	20240411	183400	265004609	1943	1943	1943	1943	0
124	20240411	183300	265004609	1943	1943	1943	1943	0
125	20240411	183200	265004609	1943	1943	1943	1943	0
126	20240411	183100	265004609	1943	1943	1943	1943	0
127	20240411	183000	265004609	1943	1943	1943	1943	0
128	20240411	182900	265004609	1943	1943	1943	1943	0
129	20240411	182800	265004609	1943	1943	1943	1943	0
130	20240411	182700	265004609	1943	1943	1943	1943	0
131	20240411	182600	265004609	1943	1943	1943	1943	0
132	20240411	182500	265004609	1943	1943	1943	1943	0
133	20240411	182400	265004609	1943	1943	1943	1943	0
134	20240411	182300	265004609	1943	1943	1943	1943	0
135	20240411	182200	265004609	1943	1943	1943	1943	0
136	20240411	182100	265004609	1943	1943	1943	1943	0
137	20240411	182000	265004609	1943	1943	1943	1943	0
138	20240411	181900	265004609	1943	1943	1943	1943	0
139	20240411	181800	265004609	1943	1943	1943	1943	0
140	20240411	181700	265004609	1943	1943	1943	1943	0
141	20240411	181600	265004609	1943	1943	1943	1943	0
142	20240411	181500	265004609	1943	1943	1943	1943	0
143	20240411	181400	265004609	1943	1943	1943	1943	0
144	20240411	181300	265004609	1943	1943	1943	1943	0
145	20240411	181200	265004609	1943	1943	1943	1943	0
146	20240411	181100	265004609	1943	1943	1943	1943	0
147	20240411	181000	265004609	1943	1943	1943	1943	0
148	20240411	180900	265004609	1943	1943	1943	1943	0
149	20240411	180800	265004609	1943	1943	1943	1943	0
150	20240411	180700	265004609	1943	1943	1943	1943	0
151	20240411	180600	265004609	1943	1943	1943	1943	0
152	20240411	180500	265004609	1943	1943	1943	1943	711
153	20240411	180400	265004609	1943	1943	1943	1943	0
154	20240411	180300	265004609	1943	1943	1943	1943	0
155	20240411	180200	265004609	1943	1943	1943	1943	0
156	20240411	180100	265004609	1943	1943	1943	1943	0
157	20240411	180000	265004609	1943	1943	1943	1943	0
158	20240411	175900	265004609	1943	1943	1943	1943	0
159	20240411	175800	265004609	1943	1943	1943	1943	0
160	20240411	175700	265004609	1943	1943	1943	1943	0
161	20240411	175600	265004609	1943	1943	1943	1943	0
162	20240411	175500	265004609	1943	1943	1943	1943	0
163	20240411	175400	265004609	1943	1943	1943	1943	0
164	20240411	175300	265004609	1943	1943	1943	1943	0
165	20240411	175200	265004609	1943	1943	1943	1943	0
166	20240411	175100	265004609	1943	1943	1943	1943	0
167	20240411	175000	265004609	1943	1943	1943	1943	0
168	20240411	174900	265004609	1943	1943	1943	1943	0
169	20240411	174800	265004609	1943	1943	1943	1943	0
170	20240411	174700	265004609	1943	1943	1943	1943	0
171	20240411	174600	265004609	1943	1943	1943	1943	0
172	20240411	174500	265004609	1943	1943	1943	1943	0
173	20240411	174400	265004609	1943	1943	1943	1943	0
174	20240411	174300	265004609	1943	1943	1943	1943	0
175	20240411	174200	265004609	1943	1943	1943	1943	0
176	20240411	174100	265004609	1943	1943	1943	1943	0
177	20240411	174000	265004609	1943	1943	1943	1943	0
178	20240411	173900	265004609	1943	1943	1943	1943	0
179	20240411	173800	265004609	1943	1943	1943	1943	0
180	20240411	173700	265004609	1943	1943	1943	1943	0
181	20240411	173600	265004609	1943	1943	1943	1943	0
182	20240411	173500	265004609	1943	1943	1943	1943	711
183	20240411	173400	265004609	1943	1943	1943	1943	0
184	20240411	173300	265004609	1943	1943	1943	1943	0
185	20240411	173200	265004609	1943	1943	1943	1943	0
186	20240411	173100	265004609	1943	1943	1943	1943	0
187	20240411	173000	265004609	1943	1943	1943	1943	0
188	20240411	172900	265004609	1943	1943	1943	1943	0
189	20240411	172800	265004609	1943	1943	1943	1943	0
190	20240411	172700	265004609	1943	1943	1943	1943	0
191	20240411	172600	265004609	1943	1943	1943	1943	0
192	20240411	172500	265004609	1943	1943	1943	1943	0
193	20240411	172400	265004609	1943	1943	1943	1943	0
194	20240411	172300	265004609	1943	1943	1943	1943	0
195	20240411	172200	265004609	1943	1943	1943	1943	0
196	20240411	172100	265004609	1943	1943	1943	1943	0
197	20240411	172000	265004609	1943	1943	1943	1943	0
198	20240411	171900	265004609	1943	1943	1943	1943	0
199	20240411	171800	265004609	1943	1943	1943	1943	0
200	20240411	171700	265004609	1943	1943	1943	1943	0
201	20240411	171600	265004609	1943	1943	1943	1943	0
202	20240411	171500	265004609	1943	1943	1943	1943	0
203	20240411	171400	265004609	1943	1943	1943	1943	0
204	20240411	171300	265004609	1943	1943	1943	1943	0
205	20240411	171200	265004609	1943	1943	1943	1943	0
206	20240411	171100	265004609	1943	1943	1943	1943	0
207	20240411	171000	265004609	1943	1943	1943	1943	0
208	20240411	170900	265004609	1943	1943	1943	1943	0
209	20240411	170800	265004609	1943	1943	1943	1943	0
210	20240411	170700	265004609	1943	1943	1943	1943	0
211	20240411	170600	265004609	1943	1943	1943	1943	0
212	20240411	170500	265004609	1943	1943	1943	1943	711
213	20240411	170400	265004609	1943	1943	1943	1943	0
214	20240411	170300	265004609	1943	1943	1943	1943	0
215	20240411	170200	265004609	1943	1943	1943	1943	0
216	20240411	170100	265004609	1943	1943	1943	1943	0
217	20240411	170000	265004609	1943	1943	1943	1943	0
218	20240411	165900	265004609	1943	1943	1943	1943	0
219	20240411	165800	265004609	1943	1943	1943	1943	0
220	20240411	165700	265004609	1943	1943	1943	1943	0
221	20240411	165600	265004609	1943	1943	1943	1943	0
222	20240411	165500	265004609	1943	1943	1943	1943	0
223	20240411	165400	265004609	1943	1943	1943	1943	0
224	20240411	165300	265004609	1943	1943	1943	1943	0
225	20240411	165200	265004609	1943	1943	1943	1943	0
226	20240411	165100	265004609	1943	1943	1943	1943	0
227	20240411	165000	265004609	1943	1943	1943	1943	0
228	20240411	164900	265004609	1943	1943	1943	1943	0
229	20240411	164800	265004609	1943	1943	1943	1943	0
230	20240411	164700	265004609	1943	1943	1943	1943	0
231	20240411	164600	265004609	1943	1943	1943	1943	0
232	20240411	164500	265004609	1943	1943	1943	1943	0
233	20240411	164400	265004609	1943	1943	1943	1943	0
234	20240411	164300	265004609	1943	1943	1943	1943	0
235	20240411	164200	265004609	1943	1943	1943	1943	0
236	20240411	164100	265004609	1943	1943	1943	1943	0
237	20240411	164000	265004609	1943	1943	1943	1943	0
238	20240411	163900	265004609	1943	1943	1943	1943	0
239	20240411	163800	265004609	1943	1943	1943	1943	0
240	20240411	163700	265004609	1943	1943	1943	1943	0
241	20240411	163600	265004609	1943	1943	1943	1943	0
242	20240411	163500	265004609	1943	1943	1943	1943	711
243	20240411	163400	265004609	1943	1943	1943	1943	0
244	20240411	163300	265004609	1943	1943	1943	1943	0
245	20240411	163200	265004609	1943	1943	1943	1943	0
246	20240411	163100	265004609	1943	1943	1943	1943	0
247	20240411	163000	265004609	1943	1943	1943	1943	0
248	20240411	162900	265004609	1943	1943	1943	1943	0
249	20240411	162800	265004609	1943	1943	1943	1943	0
250	20240411	162700	265004609	1943	1943	1943	1943	0
251	20240411	162600	265004609	1943	1943	1943	1943	0
252	20240411	162500	265004609	1943	1943	1943	1943	0
253	20240411	162400	265004609	1943	1943	1943	1943	0
254	20240411	162300	265004609	1943	1943	1943	1943	0
255	20240411	162200	265004609	1943	1943	1943	1943	0
256	20240411	162100	265004609	1943	1943	1943	1943	0
257	20240411	162000	265004609	1943	1943	1943	1943	0
258	20240411	161900	265004609	1943	1943	1943	1943	0
259	20240411	161800	265004609	1943	1943	1943	1943	0
260	20240411	161700	265004609	1943	1943	1943	1943	0
261	20240411	161600	265004609	1943	1943	1943	1943	0
262	20240411	161500	265004609	1943	1943	1943	1943	0
263	20240411	161400	265004609	1943	1943	1943	1943	0
264	20240411	161300	265004609	1943	1943	1943	1943	0
265	20240411	161200	265004609	1943	1943	1943	1943	0
266	20240411	161100	265004609	1943	1943	1943	1943	0
267	20240411	161000	265004609	1943	1943	1943	1943	0
268	20240411	160900	265004609	1943	1943	1943	1943	0
269	20240411	160800	265004609	1943	1943	1943	1943	0
270	20240411	160700	265004609	1943	1943	1943	1943	0
271	20240411	160600	265004609	1943	1943	1943	1943	0
272	20240411	160500	265004609	1943	1943	1943	1943	711
273	20240411	160400	265004609	1943	1943	1943	1943	0
274	20240411	160300	265004609	1943	1943	1943	1943	0
275	20240411	160200	265004609	1943	1943	1943	1943	0
276	20240411	160100	265004609	1943	1943	1943	1943	0
277	20240411	160000	265004609	1943	1943	1943	1943	0
278	20240411	155900	265004609	1943	1943	1943	1943	0
279	20240411	155800	265004609	1943	1943	1943	1943	0
280	20240411	155700	265004609	1943	1943	1943	1943	0
281	20240411	155600	265004609	1943	1943	1943	1943	0
282	20240411	155500	265004609	1943	1943	1943	1943	0
283	20240411	155400	265004609	1943	1943	1943	1943	0
284	20240411	155300	265004609	1943	1943	1943	1943	0
285	20240411	155200	265004609	1943	1943	1943	1943	0
286	20240411	155100	265004609	1943	1943	1943	1943	0
287	20240411	155000	265004609	1943	1943	1943	1943	0
288	20240411	154900	265004609	1943	1943	1943	1943	0
289	20240411	154800	265004609	1943	1943	1943	1943	0
290	20240411	154700	265004609	1943	1943	1943	1943	0
291	20240411	154600	265004609	1943	1943	1943	1943	0
292	20240411	154500	265004609	1943	1943	1943	1943	0
293	20240411	154400	265004609	1943	1943	1943	1943	0
294	20240411	154300	265004609	1943	1943	1943	1943	0
295	20240411	154200	265004609	1943	1943	1943	1943	0
296	20240411	154100	265004609	1943	1943	1943	1943	0
297	20240411	154000	265004609	1943	1943	1943	1943	0
298	20240411	153900	265004609	1943	1943	1943	1943	0
299	20240411	153800	265004609	1943	1943	1943	1943	0
300	20240411	153700	265004609	1943	1943	1943	1943	0
301	20240411	153600	265004609	1943	1943	1943	1943	0
302	20240411	153500	265004609	1943	1943	1943	1943	711
303	20240411	153400	265004609	1943	1943	1943	1943	0
304	20240411	153300	265004609	1943	1943	1943	1943	0
305	20240411	153200	265004609	1943	1943	1943	1943	0
306	20240411	153100	265004609	1943	1943	1943	1943	0
307	20240411	153000	265004609	1943	1943	1943	1943	711
308	20240411	152900	263623136	1949	1949	1949	1949	0
309	20240411	152800	263623136	1949	1949	1949	1949	0
310	20240411	152700	263623136	1949	1949	1949	1949	0
311	20240411	152600	263623136	1949	1949	1949	1949	0
312	20240411	152500	263623136	1949	1949	1949	1949	0
313	20240411	152400	263623136	1949	1949	1949	1949	0
314	20240411	152300	263623136	1949	1949	1949	1949	0
315	20240411	152200	263623136	1949	1949	1949	1949	0
316	20240411	152100	263623136	1949	1949	1949	1949	0
317	20240411	152000	263623136	1949	1949	1949	1949	0
318	20240411	151900	263623136	1949	1949	1949	1943	103
319	20240411	151800	263422990	1948	1945	1949	1943	464
320	20240411	151700	262520841	1949	1949	1949	1949	10
321	20240411	151600	262501351	1949	1945	1950	1944	70
322	20240411	151500	262365207	1951	1951	1951	1951	0
323	20240411	151400	262365207	1951	1950	1951	1950	6
324	20240411	151300	262353506	1950	1945	1950	1945	101
325	20240411	151200	262157056	1950	1945	1950	1945	66
326	20240411	151100	262028681	1948	1948	1948	1948	0
327	20240411	151000	262028681	1948	1948	1948	1948	72
328	20240411	150900	261888425	1950	1950	1950	1945	53
329	20240411	150800	261785325	1945	1948	1948	1945	265
330	20240411	150700	261269781	1952	1952	1952	1952	10
331	20240411	150600	261250261	1952	1952	1952	1952	225
332	20240411	150500	260811061	1952	1945	1952	1945	28
333	20240411	150400	260756594	1950	1949	1950	1945	577
334	20240411	150300	259634197	1950	1950	1950	1950	0
335	20240411	150200	259634197	1950	1950	1950	1950	8
336	20240411	150100	259618597	1951	1953	1953	1951	3
337	20240411	150000	259612741	1953	1954	1954	1953	2
338	20240411	145900	259608834	1955	1955	1955	1955	0
339	20240411	145800	259608834	1955	1955	1955	1955	0
340	20240411	145700	259608834	1955	1955	1955	1955	0
341	20240411	145600	259608834	1955	1955	1955	1954	107
342	20240411	145500	259399655	1954	1954	1954	1945	28
343	20240411	145400	259345073	1954	1954	1954	1954	0
344	20240411	145300	259345073	1954	1954	1954	1954	0
345	20240411	145200	259345073	1954	1954	1954	1954	2
346	20240411	145100	259341165	1954	1954	1954	1954	2
347	20240411	145000	259337257	1954	1955	1955	1954	9
348	20240411	144900	259319667	1955	1955	1955	1955	0
349	20240411	144800	259319667	1955	1955	1955	1955	0
350	20240411	144700	259319667	1955	1955	1955	1955	603
351	20240411	144600	258140802	1945	1945	1945	1945	101
352	20240411	144500	257944357	1945	1945	1945	1945	0
353	20240411	144400	257944357	1945	1952	1952	1945	126
354	20240411	144300	257699228	1953	1954	1954	1953	2
355	20240411	144200	257695321	1955	1955	1955	1955	0
356	20240411	144100	257695321	1955	1955	1955	1955	0
357	20240411	144000	257695321	1955	1955	1955	1955	0
358	20240411	143900	257695321	1955	1955	1955	1955	0
359	20240411	143800	257695321	1955	1955	1955	1955	0
360	20240411	143700	257695321	1955	1955	1955	1955	0
361	20240411	143600	257695321	1955	1955	1955	1955	0
362	20240411	143500	257695321	1955	1955	1955	1955	1
363	20240411	143400	257693366	1933	1949	1949	1933	4000
364	20240411	143300	249947124	1955	1955	1955	1955	1
365	20240411	143200	249945169	1956	1956	1956	1956	0
366	20240411	143100	249945169	1956	1956	1956	1956	0
367	20240411	143000	249945169	1956	1956	1956	1956	0
368	20240411	142900	249945169	1956	1956	1956	1956	0
369	20240411	142800	249945169	1956	1956	1956	1956	2
370	20240411	142700	249941257	1956	1956	1956	1956	1
371	20240411	142600	249939301	1949	1949	1949	1949	300
372	20240411	142500	249354601	1956	1956	1956	1956	0
373	20240411	142400	249354601	1956	1954	1956	1954	3201
374	20240411	142300	243094477	1954	1949	1954	1949	143
375	20240411	142200	242815755	1949	1948	1949	1945	163
376	20240411	142100	242498078	1949	1949	1949	1949	2
377	20240411	142000	242494180	1949	1955	1955	1939	4997
378	20240411	141900	232800549	1954	1954	1954	1954	0
379	20240411	141800	232800549	1954	1954	1954	1954	0
380	20240411	141700	232800549	1954	1954	1954	1954	1
381	20240411	141600	232798595	1954	1954	1954	1954	0
382	20240411	141500	232798595	1954	1954	1954	1945	4871
383	20240411	141400	223297107	1955	1955	1955	1955	0
384	20240411	141300	223297107	1955	1955	1955	1955	1
385	20240411	141200	223295152	1956	1956	1956	1956	112
386	20240411	141100	223076080	1956	1956	1956	1956	14
387	20240411	141000	223048696	1956	1956	1956	1956	0
388	20240411	140900	223048696	1956	1958	1959	1956	51
389	20240411	140800	222948902	1959	1959	1959	1959	1
390	20240411	140700	222946943	1959	1959	1959	1959	0
391	20240411	140600	222946943	1959	1959	1959	1959	0
392	20240411	140500	222946943	1959	1959	1959	1959	6
393	20240411	140400	222935189	1959	1959	1959	1959	1
394	20240411	140300	222933230	1959	1959	1959	1959	0
395	20240411	140200	222933230	1959	1959	1959	1959	100
396	20240411	140100	222737330	1959	1959	1959	1959	42
397	20240411	140000	222655052	1959	1959	1959	1959	301
398	20240411	135900	222065393	1959	1959	1959	1959	0
399	20240411	135800	222065393	1959	1959	1959	1959	1
400	20240411	135700	222063434	1953	1953	1953	1953	0
401	20240411	135600	222063434	1953	1953	1953	1953	0
402	20240411	135500	222063434	1953	1953	1953	1953	0
403	20240411	135400	222063434	1953	1953	1953	1953	0
404	20240411	135300	222063434	1953	1953	1953	1953	0
405	20240411	135200	222063434	1953	1953	1953	1953	697
406	20240411	135100	220702193	1953	1953	1953	1953	5
407	20240411	135000	220692428	1953	1958	1958	1953	105
408	20240411	134900	220487354	1959	1959	1959	1959	0
409	20240411	134800	220487354	1959	1959	1959	1959	10
410	20240411	134700	220467764	1959	1959	1959	1959	10
411	20240411	134600	220448174	1953	1959	1959	1953	743
412	20240411	134500	218997080	1959	1959	1959	1959	6
413	20240411	134400	218985326	1953	1959	1959	1953	150
414	20240411	134300	218692076	1959	1959	1959	1959	0
415	20240411	134200	218692076	1959	1959	1959	1959	1
416	20240411	134100	218690117	1953	1953	1953	1953	208
417	20240411	134000	218283893	1959	1959	1959	1959	0
418	20240411	133900	218283893	1959	1959	1959	1959	0
419	20240411	133800	218283893	1959	1959	1959	1959	0
420	20240411	133700	218283893	1959	1959	1959	1959	0
421	20240411	133600	218283893	1959	1959	1959	1959	0
422	20240411	133500	218283893	1959	1955	1959	1955	8
423	20240411	133400	218268241	1959	1958	1959	1958	200
424	20240411	133300	217876450	1959	1959	1959	1959	3
425	20240411	133200	217870573	1955	1957	1959	1955	527
426	20240411	133100	216839718	1957	1955	1957	1955	645
427	20240411	133000	215577952	1955	1951	1955	1951	232
428	20240411	132900	215124954	1951	1948	1951	1948	847
429	20240411	132800	213473848	1948	1945	1948	1945	160
430	20240411	132700	213162463	1945	1942	1945	1942	231
431	20240411	132600	212713718	1942	1940	1942	1940	140
432	20240411	132500	212442026	1940	1939	1940	1939	68
433	20240411	132400	212310173	1939	1939	1939	1939	0
434	20240411	132300	212310173	1939	1939	1939	1939	2
435	20240411	132200	212306295	1939	1938	1939	1938	41
436	20240411	132100	212226836	1937	1937	1937	1937	122
437	20240411	132000	211990522	1937	1937	1937	1937	2
438	20240411	131900	211986648	1937	1937	1937	1937	76
439	20240411	131800	211839436	1937	1937	1937	1937	0
440	20240411	131700	211839436	1937	1937	1937	1937	1000
441	20240411	131600	209902436	1937	1937	1937	1937	0
442	20240411	131500	209902436	1937	1937	1937	1937	50
443	20240411	131400	209805586	1937	1937	1937	1937	1
444	20240411	131300	209803649	1937	1937	1937	1937	0
445	20240411	131200	209803649	1937	1937	1937	1937	1
446	20240411	131100	209801712	1937	1937	1937	1937	1
447	20240411	131000	209799775	1937	1937	1937	1937	0
448	20240411	130900	209799775	1937	1937	1937	1937	11
449	20240411	130800	209778468	1937	1937	1937	1937	5
450	20240411	130700	209768783	1937	1937	1937	1937	0
451	20240411	130600	209768783	1937	1937	1937	1937	498
452	20240411	130500	208804157	1937	1937	1937	1937	0
453	20240411	130400	208804157	1937	1934	1937	1934	8491
454	20240411	130300	192372024	1934	1934	1934	1934	0
455	20240411	130200	192372024	1934	1934	1934	1934	0
456	20240411	130100	192372024	1934	1934	1934	1934	0
457	20240411	130000	192372024	1934	1934	1934	1934	0
458	20240411	125900	192372024	1934	1934	1934	1934	0
459	20240411	125800	192372024	1934	1934	1934	1934	0
460	20240411	125700	192372024	1934	1934	1934	1934	2
461	20240411	125600	192368156	1935	1935	1935	1935	1
462	20240411	125500	192366221	1935	1935	1935	1935	1
463	20240411	125400	192364286	1935	1935	1935	1935	0
464	20240411	125300	192364286	1935	1935	1935	1935	0
465	20240411	125200	192364286	1935	1935	1935	1935	200
466	20240411	125100	191977286	1935	1935	1935	1935	3065
467	20240411	125000	186046511	1935	1935	1935	1935	300
468	20240411	124900	185466011	1934	1934	1934	1934	11
469	20240411	124800	185444737	1934	1934	1934	1934	0
470	20240411	124700	185444737	1934	1934	1934	1934	315
471	20240411	124600	184835527	1934	1935	1935	1934	1006
472	20240411	124500	182889017	1935	1934	1935	1934	2997
473	20240411	124400	177090445	1934	1934	1934	1934	0
474	20240411	124300	177090445	1934	1934	1934	1934	4
475	20240411	124200	177082709	1933	1933	1933	1933	0
476	20240411	124100	177082709	1933	1933	1933	1933	1
477	20240411	124000	177080776	1934	1930	1934	1930	356
478	20240411	123900	176393688	1930	1933	1933	1930	134
479	20240411	123800	176135013	1934	1934	1934	1934	1
480	20240411	123700	176133079	1934	1934	1934	1934	0
481	20240411	123600	176133079	1934	1934	1934	1934	0
482	20240411	123500	176133079	1934	1934	1934	1934	2
483	20240411	123400	176129211	1931	1930	1931	1930	251
484	20240411	123300	175644630	1935	1930	1935	1930	21
485	20240411	123200	175604095	1935	1935	1935	1935	0
486	20240411	123100	175604095	1935	1935	1935	1935	0
487	20240411	123000	175604095	1935	1935	1935	1935	0
488	20240411	122900	175604095	1935	1930	1935	1930	547
489	20240411	122800	174548368	1934	1934	1934	1934	0
490	20240411	122700	174548368	1934	1934	1934	1934	0
491	20240411	122600	174548368	1934	1934	1934	1934	0
492	20240411	122500	174548368	1934	1934	1934	1934	0
493	20240411	122400	174548368	1934	1934	1934	1934	3
494	20240411	122300	174542566	1934	1928	1934	1928	412
495	20240411	122200	173748224	1928	1928	1928	1928	0
496	20240411	122100	173748224	1928	1930	1930	1928	5431
497	20240411	122000	163266739	1930	1931	1931	1930	2052
498	20240411	121900	159305327	1931	1931	1931	1931	0
499	20240411	121800	159305327	1931	1931	1931	1931	0
500	20240411	121700	159305327	1931	1932	1932	1931	308
501	20240411	121600	158710516	1931	1931	1931	1931	0
502	20240411	121500	158710516	1931	1935	1935	1931	3500
503	20240411	121400	151948936	1935	1936	1936	1935	430
504	20240411	121300	151116868	1936	1936	1936	1936	0
505	20240411	121200	151116868	1936	1937	1937	1936	184
506	20240411	121100	150760544	1937	1937	1937	1937	259
507	20240411	121000	150258861	1937	1937	1937	1937	87
508	20240411	120900	150090342	1937	1937	1937	1937	0
509	20240411	120800	150090342	1937	1937	1937	1937	1
510	20240411	120700	150088405	1937	1937	1937	1937	0
511	20240411	120600	150088405	1937	1937	1937	1937	0
512	20240411	120500	150088405	1937	1937	1937	1937	0
513	20240411	120400	150088405	1937	1937	1937	1937	0
514	20240411	120300	150088405	1937	1937	1937	1937	0
515	20240411	120200	150088405	1937	1937	1937	1937	0
516	20240411	120100	150088405	1937	1937	1937	1937	0
517	20240411	120000	150088405	1937	1937	1937	1937	499
518	20240411	115900	149121842	1936	1937	1937	1936	621
519	20240411	115800	147919086	1937	1938	1938	1937	304
520	20240411	115700	147330027	1939	1940	1940	1939	49
521	20240411	115600	147234990	1942	1942	1942	1942	0
522	20240411	115500	147234990	1942	1942	1942	1942	2
523	20240411	115400	147231106	1942	1942	1942	1942	10
524	20240411	115300	147211686	1942	1944	1944	1940	21
525	20240411	115200	147170899	1944	1944	1944	1944	7
526	20240411	115100	147157291	1944	1944	1944	1942	94
527	20240411	115000	146974557	1944	1944	1944	1944	153
528	20240411	114900	146677125	1944	1944	1944	1943	26
529	20240411	114800	146626582	1944	1944	1944	1944	2
530	20240411	114700	146622694	1944	1944	1944	1944	45
531	20240411	114600	146535214	1944	1944	1944	1944	0
532	20240411	114500	146535214	1944	1943	1944	1943	56
533	20240411	114400	146426400	1944	1944	1944	1944	5
534	20240411	114300	146416680	1944	1944	1944	1944	0
535	20240411	114200	146416680	1944	1944	1944	1944	18
536	20240411	114100	146381688	1944	1944	1944	1944	1
537	20240411	114000	146379744	1944	1944	1944	1944	0
538	20240411	113900	146379744	1944	1944	1944	1939	10
539	20240411	113800	146360329	1944	1944	1944	1944	65
540	20240411	113700	146233969	1944	1944	1944	1944	3
541	20240411	113600	146228137	1941	1944	1944	1941	82
542	20240411	113500	146068740	1944	1943	1944	1943	3
543	20240411	113400	146062910	1943	1940	1943	1940	96
544	20240411	113300	145876403	1940	1943	1943	1940	211
545	20240411	113200	145467060	1943	1943	1943	1943	100
546	20240411	113100	145272760	1945	1945	1945	1945	0
547	20240411	113000	145272760	1945	1945	1945	1945	0
548	20240411	112900	145272760	1945	1945	1945	1945	0
549	20240411	112800	145272760	1945	1941	1945	1941	96
550	20240411	112700	145086317	1941	1941	1941	1941	0
551	20240411	112600	145086317	1941	1941	1941	1941	20
552	20240411	112500	145047497	1941	1940	1941	1940	268
553	20240411	112400	144527560	1940	1940	1940	1940	118
554	20240411	112300	144298640	1940	1940	1940	1940	202
555	20240411	112200	143906760	1940	1940	1940	1940	1
556	20240411	112100	143904820	1940	1940	1940	1940	402
557	20240411	112000	143124940	1940	1939	1940	1939	6
558	20240411	111900	143113305	1939	1939	1939	1939	1
559	20240411	111800	143111366	1938	1939	1939	1938	2
560	20240411	111700	143107489	1939	1939	1939	1939	5
561	20240411	111600	143097794	1940	1940	1940	1940	0
562	20240411	111500	143097794	1940	1939	1940	1939	3
563	20240411	111400	143091976	1932	1932	1932	1932	1
564	20240411	111300	143090044	1940	1939	1940	1939	4
565	20240411	111200	143082287	1931	1931	1931	1931	100
566	20240411	111100	142889187	1931	1940	1940	1931	1396
567	20240411	111000	140190226	1940	1940	1940	1940	2
568	20240411	110900	140186346	1940	1940	1940	1940	0
569	20240411	110800	140186346	1940	1940	1940	1940	0
570	20240411	110700	140186346	1940	1940	1940	1940	0
571	20240411	110600	140186346	1940	1940	1940	1940	1
572	20240411	110500	140184406	1940	1940	1940	1940	0
573	20240411	110400	140184406	1940	1936	1940	1936	354
574	20240411	110300	139499046	1940	1940	1940	1940	5
575	20240411	110200	139489346	1940	1940	1940	1940	85
576	20240411	110100	139324446	1940	1940	1940	1940	2
577	20240411	110000	139320566	1940	1940	1940	1940	0
578	20240411	105900	139320566	1940	1940	1940	1940	0
579	20240411	105800	139320566	1940	1940	1940	1940	0
580	20240411	105700	139320566	1940	1934	1940	1934	77
581	20240411	105600	139171615	1933	1934	1934	1933	300
582	20240411	105500	138591586	1939	1939	1939	1939	1
583	20240411	105400	138589647	1934	1934	1934	1934	200
584	20240411	105300	138202847	1939	1939	1939	1939	2
585	20240411	105200	138198969	1939	1939	1939	1939	0
586	20240411	105100	138198969	1939	1939	1939	1939	71
587	20240411	105000	138061300	1939	1939	1939	1939	0
588	20240411	104900	138061300	1939	1939	1939	1939	2
589	20240411	104800	138057422	1930	1930	1930	1930	0
590	20240411	104700	138057422	1930	1939	1939	1930	435
591	20240411	104600	137217782	1939	1939	1939	1939	0
592	20240411	104500	137217782	1939	1939	1939	1939	2
593	20240411	104400	137213904	1939	1939	1939	1939	0
594	20240411	104300	137213904	1939	1927	1939	1927	5
595	20240411	104200	137204245	1927	1939	1940	1927	64
596	20240411	104100	137080325	1930	1928	1930	1927	742
597	20240411	104000	135649838	1930	1931	1931	1930	50
598	20240411	103900	135553333	1939	1939	1939	1939	0
599	20240411	103800	135553333	1939	1939	1939	1939	0
600	20240411	103700	135553333	1939	1939	1939	1939	0
601	20240411	103600	135553333	1939	1939	1939	1939	18
602	20240411	103500	135518431	1940	1940	1940	1940	0
603	20240411	103400	135518431	1940	1940	1940	1940	0
604	20240411	103300	135518431	1940	1940	1940	1940	0
605	20240411	103200	135518431	1940	1940	1940	1940	5
606	20240411	103100	135508731	1940	1940	1940	1940	0
607	20240411	103000	135508731	1940	1940	1940	1940	0
608	20240411	102900	135508731	1940	1940	1940	1940	0
609	20240411	102800	135508731	1940	1940	1940	1940	0
610	20240411	102700	135508731	1940	1939	1940	1939	3
611	20240411	102600	135502912	1928	1928	1928	1928	0
612	20240411	102500	135502912	1928	1932	1932	1928	4
613	20240411	102400	135495193	1940	1940	1940	1940	1
614	20240411	102300	135493253	1940	1940	1940	1934	18
615	20240411	102200	135458339	1940	1940	1940	1940	0
616	20240411	102100	135458339	1940	1937	1940	1937	5
617	20240411	102000	135448651	1927	1928	1928	1927	500
618	20240411	101900	134485133	1937	1937	1937	1937	11
619	20240411	101800	134463826	1937	1937	1937	1935	9337
620	20240411	101700	116396727	1936	1936	1936	1936	25
621	20240411	101600	116348327	1936	1936	1936	1936	25
622	20240411	101500	116299927	1937	1935	1937	1935	1473
623	20240411	101400	113449666	1935	1935	1935	1935	0
624	20240411	101300	113449666	1935	1935	1935	1935	0
625	20240411	101200	113449666	1935	1935	1935	1935	6
626	20240411	101100	113438056	1935	1935	1935	1935	1
627	20240411	101000	113436121	1935	1935	1935	1935	38
628	20240411	100900	113362591	1935	1930	1935	1930	11
629	20240411	100800	113341356	1930	1930	1930	1930	0
630	20240411	100700	113341356	1930	1930	1930	1922	367
631	20240411	100600	112634646	1922	1923	1923	1922	1951
632	20240411	100500	108884703	1922	1926	1926	1922	1673
633	20240411	100400	105667630	1935	1935	1935	1935	1
634	20240411	100300	105665695	1935	1935	1935	1935	27
635	20240411	100200	105613450	1935	1935	1935	1935	0
636	20240411	100100	105613450	1935	1935	1935	1935	21
637	20240411	100000	105572815	1935	1924	1935	1924	2566
638	20240411	095900	100633452	1925	1935	1935	1925	9887
639	20240411	095800	81600628	1935	1935	1935	1935	21
640	20240411	095700	81559993	1925	1930	1930	1925	2000
641	20240411	095600	77708261	1935	1935	1935	1935	3
642	20240411	095500	77702456	1929	1932	1932	1929	1151
643	20240411	095400	75480487	1935	1935	1935	1935	0
644	20240411	095300	75480487	1935	1935	1935	1935	100
645	20240411	095200	75286987	1935	1935	1935	1935	5
646	20240411	095100	75277312	1935	1935	1935	1935	200
647	20240411	095000	74890312	1932	1934	1934	1932	581
648	20240411	094900	73767009	1934	1935	1935	1934	137
649	20240411	094800	73502041	1935	1936	1936	1935	1580
650	20240411	094700	70444222	1935	1939	1939	1935	1000
651	20240411	094600	68507026	1939	1942	1942	1939	1000
652	20240411	094500	66566855	1942	1943	1943	1942	31
653	20240411	094400	66506652	1945	1945	1945	1945	0
654	20240411	094300	66506652	1945	1945	1945	1945	0
655	20240411	094200	66506652	1945	1945	1945	1945	0
656	20240411	094100	66506652	1945	1943	1945	1943	81
657	20240411	094000	66349267	1943	1943	1943	1943	30
658	20240411	093900	66290977	1945	1945	1945	1945	0
659	20240411	093800	66290977	1945	1945	1945	1945	0
660	20240411	093700	66290977	1945	1944	1945	1943	499
661	20240411	093600	65320970	1944	1945	1945	1944	6944
662	20240411	093500	51814893	1945	1945	1945	1945	1013
663	20240411	093400	49844608	1945	1941	1945	1941	3
664	20240411	093300	49838777	1941	1941	1941	1941	0
665	20240411	093200	49838777	1941	1941	1941	1941	800
666	20240411	093100	48285977	1945	1945	1945	1945	120
667	20240411	093000	48052577	1945	1945	1945	1945	9
668	20240411	092900	48035072	1945	1945	1945	1945	0
669	20240411	092800	48035072	1945	1944	1945	1940	2816
670	20240411	092700	42568307	1945	1945	1945	1945	42
671	20240411	092600	42486617	1945	1946	1946	1945	120
672	20240411	092500	42253116	1947	1947	1947	1947	0
673	20240411	092400	42253116	1947	1947	1947	1947	1
674	20240411	092300	42251169	1943	1946	1947	1943	146
675	20240411	092200	41967376	1947	1947	1947	1947	1
676	20240411	092100	41965429	1947	1947	1947	1947	100
677	20240411	092000	41770729	1946	1944	1946	1943	89
678	20240411	091900	41597697	1945	1946	1946	1945	355
679	20240411	091800	40907149	1947	1947	1947	1947	152
680	20240411	091700	40611205	1947	1947	1947	1945	1049
681	20240411	091600	38569418	1948	1948	1948	1948	10
682	20240411	091500	38549938	1947	1948	1948	1947	292
683	20240411	091400	37981199	1949	1949	1949	1949	0
684	20240411	091300	37981199	1949	1951	1951	1949	583
685	20240411	091200	36844635	1961	1962	1962	1961	12
686	20240411	091100	36821101	1963	1963	1963	1963	10
687	20240411	091000	36801471	1963	1962	1963	1962	40
688	20240411	090900	36722978	1962	1955	1963	1950	3402
689	20240411	090800	30084483	1964	1964	1964	1955	416
690	20240411	090700	29271059	1964	1964	1964	1964	0
691	20240411	090600	29271059	1964	1964	1964	1955	613
692	20240411	090500	28072626	1954	1955	1955	1954	30
693	20240411	090400	28014002	1954	1956	1956	1954	998
694	20240411	090300	26063000	1956	1956	1956	1956	910
695	20240411	090200	24283040	1956	1956	1956	1956	500
696	20240411	090100	23305040	1952	1952	1952	1952	2010
697	20240411	090000	19381520	1953	1953	1953	1952	9924