KissMeData/256630/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202900	180170880	1990	1990	1990	1990	3285
3	20240416	202800	180170880	1990	1990	1990	1990	0
4	20240416	202700	180170880	1990	1990	1990	1990	0
5	20240416	202600	180170880	1990	1990	1990	1990	0
6	20240416	202500	180170880	1990	1990	1990	1990	0
7	20240416	202400	180170880	1990	1990	1990	1990	0
8	20240416	202300	180170880	1990	1990	1990	1990	0
9	20240416	202200	180170880	1990	1990	1990	1990	0
10	20240416	202100	180170880	1990	1990	1990	1990	0
11	20240416	202000	180170880	1990	1990	1990	1990	0
12	20240416	201900	180170880	1990	1990	1990	1990	0
13	20240416	201800	180170880	1990	1990	1990	1990	0
14	20240416	201700	180170880	1990	1990	1990	1990	0
15	20240416	201600	180170880	1990	1990	1990	1990	0
16	20240416	201500	180170880	1990	1990	1990	1990	0
17	20240416	201400	180170880	1990	1990	1990	1990	0
18	20240416	201300	180170880	1990	1990	1990	1990	0
19	20240416	201200	180170880	1990	1990	1990	1990	0
20	20240416	201100	180170880	1990	1990	1990	1990	0
21	20240416	201000	180170880	1990	1990	1990	1990	0
22	20240416	200900	180170880	1990	1990	1990	1990	0
23	20240416	200800	180170880	1990	1990	1990	1990	0
24	20240416	200700	180170880	1990	1990	1990	1990	0
25	20240416	200600	180170880	1990	1990	1990	1990	0
26	20240416	200500	180170880	1990	1990	1990	1990	0
27	20240416	200400	180170880	1990	1990	1990	1990	0
28	20240416	200300	180170880	1990	1990	1990	1990	0
29	20240416	200200	180170880	1990	1990	1990	1990	0
30	20240416	200100	180170880	1990	1990	1990	1990	0
31	20240416	200000	180170880	1990	1990	1990	1990	0
32	20240416	195900	180170880	1990	1990	1990	1990	3285
33	20240416	195800	180170880	1990	1990	1990	1990	0
34	20240416	195700	180170880	1990	1990	1990	1990	0
35	20240416	195600	180170880	1990	1990	1990	1990	0
36	20240416	195500	180170880	1990	1990	1990	1990	0
37	20240416	195400	180170880	1990	1990	1990	1990	0
38	20240416	195300	180170880	1990	1990	1990	1990	0
39	20240416	195200	180170880	1990	1990	1990	1990	0
40	20240416	195100	180170880	1990	1990	1990	1990	0
41	20240416	195000	180170880	1990	1990	1990	1990	0
42	20240416	194900	180170880	1990	1990	1990	1990	0
43	20240416	194800	180170880	1990	1990	1990	1990	0
44	20240416	194700	180170880	1990	1990	1990	1990	0
45	20240416	194600	180170880	1990	1990	1990	1990	0
46	20240416	194500	180170880	1990	1990	1990	1990	0
47	20240416	194400	180170880	1990	1990	1990	1990	0
48	20240416	194300	180170880	1990	1990	1990	1990	0
49	20240416	194200	180170880	1990	1990	1990	1990	0
50	20240416	194100	180170880	1990	1990	1990	1990	0
51	20240416	194000	180170880	1990	1990	1990	1990	0
52	20240416	193900	180170880	1990	1990	1990	1990	0
53	20240416	193800	180170880	1990	1990	1990	1990	0
54	20240416	193700	180170880	1990	1990	1990	1990	0
55	20240416	193600	180170880	1990	1990	1990	1990	0
56	20240416	193500	180170880	1990	1990	1990	1990	0
57	20240416	193400	180170880	1990	1990	1990	1990	0
58	20240416	193300	180170880	1990	1990	1990	1990	0
59	20240416	193200	180170880	1990	1990	1990	1990	0
60	20240416	193100	180170880	1990	1990	1990	1990	0
61	20240416	193000	180170880	1990	1990	1990	1990	0
62	20240416	192900	180170880	1990	1990	1990	1990	3285
63	20240416	192800	180170880	1990	1990	1990	1990	0
64	20240416	192700	180170880	1990	1990	1990	1990	0
65	20240416	192600	180170880	1990	1990	1990	1990	0
66	20240416	192500	180170880	1990	1990	1990	1990	0
67	20240416	192400	180170880	1990	1990	1990	1990	0
68	20240416	192300	180170880	1990	1990	1990	1990	0
69	20240416	192200	180170880	1990	1990	1990	1990	0
70	20240416	192100	180170880	1990	1990	1990	1990	0
71	20240416	192000	180170880	1990	1990	1990	1990	0
72	20240416	191900	180170880	1990	1990	1990	1990	0
73	20240416	191800	180170880	1990	1990	1990	1990	0
74	20240416	191700	180170880	1990	1990	1990	1990	0
75	20240416	191600	180170880	1990	1990	1990	1990	0
76	20240416	191500	180170880	1990	1990	1990	1990	0
77	20240416	191400	180170880	1990	1990	1990	1990	0
78	20240416	191300	180170880	1990	1990	1990	1990	0
79	20240416	191200	180170880	1990	1990	1990	1990	0
80	20240416	191100	180170880	1990	1990	1990	1990	0
81	20240416	191000	180170880	1990	1990	1990	1990	0
82	20240416	190900	180170880	1990	1990	1990	1990	0
83	20240416	190800	180170880	1990	1990	1990	1990	0
84	20240416	190700	180170880	1990	1990	1990	1990	0
85	20240416	190600	180170880	1990	1990	1990	1990	0
86	20240416	190500	180170880	1990	1990	1990	1990	0
87	20240416	190400	180170880	1990	1990	1990	1990	0
88	20240416	190300	180170880	1990	1990	1990	1990	0
89	20240416	190200	180170880	1990	1990	1990	1990	0
90	20240416	190100	180170880	1990	1990	1990	1990	0
91	20240416	190000	180170880	1990	1990	1990	1990	0
92	20240416	185900	180170880	1990	1990	1990	1990	3285
93	20240416	185800	180170880	1990	1990	1990	1990	0
94	20240416	185700	180170880	1990	1990	1990	1990	0
95	20240416	185600	180170880	1990	1990	1990	1990	0
96	20240416	185500	180170880	1990	1990	1990	1990	0
97	20240416	185400	180170880	1990	1990	1990	1990	0
98	20240416	185300	180170880	1990	1990	1990	1990	0
99	20240416	185200	180170880	1990	1990	1990	1990	0
100	20240416	185100	180170880	1990	1990	1990	1990	0
101	20240416	185000	180170880	1990	1990	1990	1990	0
102	20240416	184900	180170880	1990	1990	1990	1990	0
103	20240416	184800	180170880	1990	1990	1990	1990	0
104	20240416	184700	180170880	1990	1990	1990	1990	0
105	20240416	184600	180170880	1990	1990	1990	1990	0
106	20240416	184500	180170880	1990	1990	1990	1990	0
107	20240416	184400	180170880	1990	1990	1990	1990	0
108	20240416	184300	180170880	1990	1990	1990	1990	0
109	20240416	184200	180170880	1990	1990	1990	1990	0
110	20240416	184100	180170880	1990	1990	1990	1990	0
111	20240416	184000	180170880	1990	1990	1990	1990	0
112	20240416	183900	180170880	1990	1990	1990	1990	0
113	20240416	183800	180170880	1990	1990	1990	1990	0
114	20240416	183700	180170880	1990	1990	1990	1990	0
115	20240416	183600	180170880	1990	1990	1990	1990	0
116	20240416	183500	180170880	1990	1990	1990	1990	0
117	20240416	183400	180170880	1990	1990	1990	1990	0
118	20240416	183300	180170880	1990	1990	1990	1990	0
119	20240416	183200	180170880	1990	1990	1990	1990	0
120	20240416	183100	180170880	1990	1990	1990	1990	0
121	20240416	183000	180170880	1990	1990	1990	1990	0
122	20240416	182900	180170880	1990	1990	1990	1990	3285
123	20240416	182800	180170880	1990	1990	1990	1990	0
124	20240416	182700	180170880	1990	1990	1990	1990	0
125	20240416	182600	180170880	1990	1990	1990	1990	0
126	20240416	182500	180170880	1990	1990	1990	1990	0
127	20240416	182400	180170880	1990	1990	1990	1990	0
128	20240416	182300	180170880	1990	1990	1990	1990	0
129	20240416	182200	180170880	1990	1990	1990	1990	0
130	20240416	182100	180170880	1990	1990	1990	1990	0
131	20240416	182000	180170880	1990	1990	1990	1990	0
132	20240416	181900	180170880	1990	1990	1990	1990	0
133	20240416	181800	180170880	1990	1990	1990	1990	0
134	20240416	181700	180170880	1990	1990	1990	1990	0
135	20240416	181600	180170880	1990	1990	1990	1990	0
136	20240416	181500	180170880	1990	1990	1990	1990	0
137	20240416	181400	180170880	1990	1990	1990	1990	0
138	20240416	181300	180170880	1990	1990	1990	1990	0
139	20240416	181200	180170880	1990	1990	1990	1990	0
140	20240416	181100	180170880	1990	1990	1990	1990	0
141	20240416	181000	180170880	1990	1990	1990	1990	0
142	20240416	180900	180170880	1990	1990	1990	1990	0
143	20240416	180800	180170880	1990	1990	1990	1990	0
144	20240416	180700	180170880	1990	1990	1990	1990	0
145	20240416	180600	180170880	1990	1990	1990	1990	0
146	20240416	180500	180170880	1990	1990	1990	1990	0
147	20240416	180400	180170880	1990	1990	1990	1990	0
148	20240416	180300	180170880	1990	1990	1990	1990	0
149	20240416	180200	180170880	1990	1990	1990	1990	0
150	20240416	180100	180170880	1990	1990	1990	1990	0
151	20240416	180000	180170880	1990	1990	1990	1990	0
152	20240416	175900	180170880	1990	1990	1990	1990	3285
153	20240416	175800	180170880	1990	1990	1990	1990	0
154	20240416	175700	180170880	1990	1990	1990	1990	0
155	20240416	175600	180170880	1990	1990	1990	1990	0
156	20240416	175500	180170880	1990	1990	1990	1990	0
157	20240416	175400	180170880	1990	1990	1990	1990	0
158	20240416	175300	180170880	1990	1990	1990	1990	0
159	20240416	175200	180170880	1990	1990	1990	1990	0
160	20240416	175100	180170880	1990	1990	1990	1990	0
161	20240416	175000	180170880	1990	1990	1990	1990	0
162	20240416	174900	180170880	1990	1990	1990	1990	0
163	20240416	174800	180170880	1990	1990	1990	1990	0
164	20240416	174700	180170880	1990	1990	1990	1990	0
165	20240416	174600	180170880	1990	1990	1990	1990	0
166	20240416	174500	180170880	1990	1990	1990	1990	0
167	20240416	174400	180170880	1990	1990	1990	1990	0
168	20240416	174300	180170880	1990	1990	1990	1990	0
169	20240416	174200	180170880	1990	1990	1990	1990	0
170	20240416	174100	180170880	1990	1990	1990	1990	0
171	20240416	174000	180170880	1990	1990	1990	1990	0
172	20240416	173900	180170880	1990	1990	1990	1990	0
173	20240416	173800	180170880	1990	1990	1990	1990	0
174	20240416	173700	180170880	1990	1990	1990	1990	0
175	20240416	173600	180170880	1990	1990	1990	1990	0
176	20240416	173500	180170880	1990	1990	1990	1990	0
177	20240416	173400	180170880	1990	1990	1990	1990	0
178	20240416	173300	180170880	1990	1990	1990	1990	0
179	20240416	173200	180170880	1990	1990	1990	1990	0
180	20240416	173100	180170880	1990	1990	1990	1990	0
181	20240416	173000	180170880	1990	1990	1990	1990	0
182	20240416	172900	180170880	1990	1990	1990	1990	3285
183	20240416	172800	180170880	1990	1990	1990	1990	0
184	20240416	172700	180170880	1990	1990	1990	1990	0
185	20240416	172600	180170880	1990	1990	1990	1990	0
186	20240416	172500	180170880	1990	1990	1990	1990	0
187	20240416	172400	180170880	1990	1990	1990	1990	0
188	20240416	172300	180170880	1990	1990	1990	1990	0
189	20240416	172200	180170880	1990	1990	1990	1990	0
190	20240416	172100	180170880	1990	1990	1990	1990	0
191	20240416	172000	180170880	1990	1990	1990	1990	0
192	20240416	171900	180170880	1990	1990	1990	1990	0
193	20240416	171800	180170880	1990	1990	1990	1990	0
194	20240416	171700	180170880	1990	1990	1990	1990	0
195	20240416	171600	180170880	1990	1990	1990	1990	0
196	20240416	171500	180170880	1990	1990	1990	1990	0
197	20240416	171400	180170880	1990	1990	1990	1990	0
198	20240416	171300	180170880	1990	1990	1990	1990	0
199	20240416	171200	180170880	1990	1990	1990	1990	0
200	20240416	171100	180170880	1990	1990	1990	1990	0
201	20240416	171000	180170880	1990	1990	1990	1990	0
202	20240416	170900	180170880	1990	1990	1990	1990	0
203	20240416	170800	180170880	1990	1990	1990	1990	0
204	20240416	170700	180170880	1990	1990	1990	1990	0
205	20240416	170600	180170880	1990	1990	1990	1990	0
206	20240416	170500	180170880	1990	1990	1990	1990	0
207	20240416	170400	180170880	1990	1990	1990	1990	0
208	20240416	170300	180170880	1990	1990	1990	1990	0
209	20240416	170200	180170880	1990	1990	1990	1990	0
210	20240416	170100	180170880	1990	1990	1990	1990	0
211	20240416	170000	180170880	1990	1990	1990	1990	0
212	20240416	165900	180170880	1990	1990	1990	1990	3285
213	20240416	165800	180170880	1990	1990	1990	1990	0
214	20240416	165700	180170880	1990	1990	1990	1990	0
215	20240416	165600	180170880	1990	1990	1990	1990	0
216	20240416	165500	180170880	1990	1990	1990	1990	0
217	20240416	165400	180170880	1990	1990	1990	1990	0
218	20240416	165300	180170880	1990	1990	1990	1990	0
219	20240416	165200	180170880	1990	1990	1990	1990	0
220	20240416	165100	180170880	1990	1990	1990	1990	0
221	20240416	165000	180170880	1990	1990	1990	1990	0
222	20240416	164900	180170880	1990	1990	1990	1990	0
223	20240416	164800	180170880	1990	1990	1990	1990	0
224	20240416	164700	180170880	1990	1990	1990	1990	0
225	20240416	164600	180170880	1990	1990	1990	1990	0
226	20240416	164500	180170880	1990	1990	1990	1990	0
227	20240416	164400	180170880	1990	1990	1990	1990	0
228	20240416	164300	180170880	1990	1990	1990	1990	0
229	20240416	164200	180170880	1990	1990	1990	1990	0
230	20240416	164100	180170880	1990	1990	1990	1990	0
231	20240416	164000	180170880	1990	1990	1990	1990	0
232	20240416	163900	180170880	1990	1990	1990	1990	0
233	20240416	163800	180170880	1990	1990	1990	1990	0
234	20240416	163700	180170880	1990	1990	1990	1990	0
235	20240416	163600	180170880	1990	1990	1990	1990	0
236	20240416	163500	180170880	1990	1990	1990	1990	0
237	20240416	163400	180170880	1990	1990	1990	1990	0
238	20240416	163300	180170880	1990	1990	1990	1990	0
239	20240416	163200	180170880	1990	1990	1990	1990	0
240	20240416	163100	180170880	1990	1990	1990	1990	0
241	20240416	163000	180170880	1990	1990	1990	1990	0
242	20240416	162900	180170880	1990	1990	1990	1990	3285
243	20240416	162800	180170880	1990	1990	1990	1990	0
244	20240416	162700	180170880	1990	1990	1990	1990	0
245	20240416	162600	180170880	1990	1990	1990	1990	0
246	20240416	162500	180170880	1990	1990	1990	1990	0
247	20240416	162400	180170880	1990	1990	1990	1990	0
248	20240416	162300	180170880	1990	1990	1990	1990	0
249	20240416	162200	180170880	1990	1990	1990	1990	0
250	20240416	162100	180170880	1990	1990	1990	1990	0
251	20240416	162000	180170880	1990	1990	1990	1990	0
252	20240416	161900	180170880	1990	1990	1990	1990	0
253	20240416	161800	180170880	1990	1990	1990	1990	0
254	20240416	161700	180170880	1990	1990	1990	1990	0
255	20240416	161600	180170880	1990	1990	1990	1990	0
256	20240416	161500	180170880	1990	1990	1990	1990	0
257	20240416	161400	180170880	1990	1990	1990	1990	0
258	20240416	161300	180170880	1990	1990	1990	1990	0
259	20240416	161200	180170880	1990	1990	1990	1990	0
260	20240416	161100	180170880	1990	1990	1990	1990	0
261	20240416	161000	180170880	1990	1990	1990	1990	0
262	20240416	160900	180170880	1990	1990	1990	1990	0
263	20240416	160800	180170880	1990	1990	1990	1990	0
264	20240416	160700	180170880	1990	1990	1990	1990	0
265	20240416	160600	180170880	1990	1990	1990	1990	0
266	20240416	160500	180170880	1990	1990	1990	1990	0
267	20240416	160400	180170880	1990	1990	1990	1990	0
268	20240416	160300	180170880	1990	1990	1990	1990	0
269	20240416	160200	180170880	1990	1990	1990	1990	0
270	20240416	160100	180170880	1990	1990	1990	1990	0
271	20240416	160000	180170880	1990	1990	1990	1990	0
272	20240416	155900	180170880	1990	1990	1990	1990	3285
273	20240416	155800	180170880	1990	1990	1990	1990	0
274	20240416	155700	180170880	1990	1990	1990	1990	0
275	20240416	155600	180170880	1990	1990	1990	1990	0
276	20240416	155500	180170880	1990	1990	1990	1990	0
277	20240416	155400	180170880	1990	1990	1990	1990	0
278	20240416	155300	180170880	1990	1990	1990	1990	0
279	20240416	155200	180170880	1990	1990	1990	1990	0
280	20240416	155100	180170880	1990	1990	1990	1990	0
281	20240416	155000	180170880	1990	1990	1990	1990	0
282	20240416	154900	180170880	1990	1990	1990	1990	0
283	20240416	154800	180170880	1990	1990	1990	1990	0
284	20240416	154700	180170880	1990	1990	1990	1990	0
285	20240416	154600	180170880	1990	1990	1990	1990	0
286	20240416	154500	180170880	1990	1990	1990	1990	0
287	20240416	154400	180170880	1990	1990	1990	1990	0
288	20240416	154300	180170880	1990	1990	1990	1990	0
289	20240416	154200	180170880	1990	1990	1990	1990	0
290	20240416	154100	180170880	1990	1990	1990	1990	0
291	20240416	154000	180170880	1990	1990	1990	1990	0
292	20240416	153900	180170880	1990	1990	1990	1990	0
293	20240416	153800	180170880	1990	1990	1990	1990	0
294	20240416	153700	180170880	1990	1990	1990	1990	0
295	20240416	153600	180170880	1990	1990	1990	1990	0
296	20240416	153500	180170880	1990	1990	1990	1990	0
297	20240416	153400	180170880	1990	1990	1990	1990	0
298	20240416	153300	180170880	1990	1990	1990	1990	0
299	20240416	153200	180170880	1990	1990	1990	1990	0
300	20240416	153100	180170880	1990	1990	1990	1990	0
301	20240416	153000	180170880	1990	1990	1990	1990	3285
302	20240416	152900	173633730	1989	1989	1989	1989	0
303	20240416	152800	173633730	1989	1989	1989	1989	0
304	20240416	152700	173633730	1989	1989	1989	1989	0
305	20240416	152600	173633730	1989	1989	1989	1989	0
306	20240416	152500	173633730	1989	1989	1989	1989	0
307	20240416	152400	173633730	1989	1989	1989	1989	0
308	20240416	152300	173633730	1989	1989	1989	1989	0
309	20240416	152200	173633730	1989	1989	1989	1989	0
310	20240416	152100	173633730	1989	1989	1989	1989	0
311	20240416	152000	173633730	1989	1989	1989	1989	0
312	20240416	151900	173633730	1989	1989	1989	1988	37
313	20240416	151800	173560167	1989	1988	1989	1988	593
314	20240416	151700	172380720	1989	1988	1989	1987	2065
315	20240416	151600	168275528	1987	1986	1987	1986	79
316	20240416	151500	168118585	1986	1986	1987	1986	1155
317	20240416	151400	165824753	1986	1986	1986	1985	3395
318	20240416	151300	159082284	1986	1986	1986	1985	11223
319	20240416	151200	136793436	1986	1986	1986	1986	210
320	20240416	151100	136376376	1964	1985	1987	1964	703
321	20240416	151000	134985214	1984	1982	1984	1982	1918
322	20240416	150900	131179995	1981	1980	1981	1980	1267
323	20240416	150800	128671280	1979	1980	1980	1979	84
324	20240416	150700	128504999	1964	1979	1980	1964	791
325	20240416	150600	126944369	1979	1979	1979	1979	326
326	20240416	150500	126299215	1980	1979	1980	1979	272
327	20240416	150400	125760696	1979	1979	1979	1979	249
328	20240416	150300	125267925	1979	1979	1979	1979	267
329	20240416	150200	124739532	1979	1979	1979	1979	180
330	20240416	150100	124383312	1978	1978	1978	1978	270
331	20240416	150000	123849252	1978	1978	1978	1978	226
332	20240416	145900	123402224	1978	1977	1978	1977	564
333	20240416	145800	122287108	1978	1977	1978	1976	485
334	20240416	145700	121328221	1977	1975	1977	1975	67
335	20240416	145600	121195788	1974	1974	1974	1974	1615
336	20240416	145500	118007778	1974	1974	1974	1974	750
337	20240416	145400	116527278	1974	1974	1974	1974	666
338	20240416	145300	115212594	1973	1972	1973	1971	249
339	20240416	145200	114721619	1972	1972	1972	1972	228
340	20240416	145100	114272003	1972	1972	1972	1972	274
341	20240416	145000	113731675	1971	1972	1972	1971	376
342	20240416	144900	112990303	1972	1970	1972	1970	308
343	20240416	144800	112383157	1969	1970	1970	1969	1075
344	20240416	144700	110265643	1970	1970	1970	1970	630
345	20240416	144600	109024543	1969	1969	1969	1969	238
346	20240416	144500	108555921	1969	1965	1969	1965	104
347	20240416	144400	108351437	1964	1962	1964	1962	156
348	20240416	144300	108045177	1961	1960	1961	1960	898
349	20240416	144200	106285039	1960	1960	1960	1960	291
350	20240416	144100	105714679	1960	1960	1960	1960	363
351	20240416	144000	105003199	1960	1960	1960	1960	401
352	20240416	143900	104217239	1960	1960	1960	1960	173
353	20240416	143800	103878159	1959	1953	1959	1953	2652
354	20240416	143700	98683797	1952	1952	1952	1952	477
355	20240416	143600	97752693	1952	1952	1952	1952	123
356	20240416	143500	97512597	1952	1952	1952	1952	262
357	20240416	143400	97001173	1952	1951	1952	1951	148
358	20240416	143300	96712285	1950	1948	1950	1948	2077
359	20240416	143200	92662159	1947	1945	1947	1945	6042
360	20240416	143100	80899633	1944	1942	1944	1942	669
361	20240416	143000	79599773	1942	1942	1942	1942	190
362	20240416	142900	79230793	1942	1941	1942	1941	507
363	20240416	142800	78246703	1940	1939	1940	1938	5856
364	20240416	142700	66891732	1939	1939	1939	1939	91
365	20240416	142600	66715283	1939	1937	1939	1937	98
366	20240416	142500	66525273	1936	1935	1936	1935	14
367	20240416	142400	66498179	1933	1931	1933	1931	1980
368	20240416	142300	62670902	1930	1930	1931	1930	212
369	20240416	142200	62261664	1929	1929	1929	1929	33
370	20240416	142100	62198007	1928	1928	1928	1928	89
371	20240416	142000	62026415	1928	1927	1928	1927	98
372	20240416	141900	61837559	1923	1926	1926	1923	16
373	20240416	141800	61806777	1922	1922	1922	1922	0
374	20240416	141700	61806777	1922	1922	1922	1922	0
375	20240416	141600	61806777	1922	1930	1930	1922	508
376	20240416	141500	60830339	1931	1931	1931	1931	2
377	20240416	141400	60826477	1932	1932	1932	1932	0
378	20240416	141300	60826477	1932	1932	1932	1932	0
379	20240416	141200	60826477	1932	1932	1932	1932	0
380	20240416	141100	60826477	1932	1932	1932	1932	2
381	20240416	141000	60822613	1932	1932	1932	1932	1
382	20240416	140900	60820681	1929	1929	1929	1929	0
383	20240416	140800	60820681	1929	1929	1929	1929	0
384	20240416	140700	60820681	1929	1932	1932	1929	3
385	20240416	140600	60814890	1923	1923	1923	1923	1
386	20240416	140500	60812967	1933	1933	1933	1933	0
387	20240416	140400	60812967	1933	1933	1933	1933	0
388	20240416	140300	60812967	1933	1933	1933	1933	0
389	20240416	140200	60812967	1933	1933	1933	1933	0
390	20240416	140100	60812967	1933	1933	1933	1933	0
391	20240416	140000	60812967	1933	1933	1933	1933	0
392	20240416	135900	60812967	1933	1933	1933	1933	0
393	20240416	135800	60812967	1933	1933	1933	1933	0
394	20240416	135700	60812967	1933	1933	1933	1933	0
395	20240416	135600	60812967	1933	1933	1933	1933	2
396	20240416	135500	60809101	1934	1934	1934	1934	0
397	20240416	135400	60809101	1934	1934	1934	1934	0
398	20240416	135300	60809101	1934	1934	1934	1934	0
399	20240416	135200	60809101	1934	1934	1934	1934	0
400	20240416	135100	60809101	1934	1934	1934	1934	0
401	20240416	135000	60809101	1934	1934	1934	1934	0
402	20240416	134900	60809101	1934	1934	1934	1934	0
403	20240416	134800	60809101	1934	1934	1934	1934	0
404	20240416	134700	60809101	1934	1934	1934	1934	0
405	20240416	134600	60809101	1934	1934	1934	1934	0
406	20240416	134500	60809101	1934	1934	1934	1934	1
407	20240416	134400	60807167	1920	1920	1920	1920	0
408	20240416	134300	60807167	1920	1920	1920	1920	0
409	20240416	134200	60807167	1920	1933	1938	1920	5423
410	20240416	134100	50383789	1925	1925	1925	1925	0
411	20240416	134000	50383789	1925	1925	1925	1925	0
412	20240416	133900	50383789	1925	1939	1939	1925	400
413	20240416	133800	49612305	1939	1939	1939	1939	0
414	20240416	133700	49612305	1939	1939	1939	1939	4
415	20240416	133600	49604549	1940	1940	1940	1940	0
416	20240416	133500	49604549	1940	1940	1940	1940	0
417	20240416	133400	49604549	1940	1940	1940	1940	0
418	20240416	133300	49604549	1940	1940	1940	1940	0
419	20240416	133200	49604549	1940	1940	1940	1940	0
420	20240416	133100	49604549	1940	1940	1940	1940	0
421	20240416	133000	49604549	1940	1940	1940	1940	1
422	20240416	132900	49602609	1940	1940	1940	1940	0
423	20240416	132800	49602609	1940	1940	1940	1940	0
424	20240416	132700	49602609	1940	1940	1940	1940	0
425	20240416	132600	49602609	1940	1940	1940	1940	0
426	20240416	132500	49602609	1940	1940	1940	1940	0
427	20240416	132400	49602609	1940	1940	1940	1940	0
428	20240416	132300	49602609	1940	1940	1940	1940	0
429	20240416	132200	49602609	1940	1940	1940	1939	151
430	20240416	132100	49309670	1941	1941	1941	1941	0
431	20240416	132000	49309670	1941	1941	1941	1941	0
432	20240416	131900	49309670	1941	1941	1941	1941	0
433	20240416	131800	49309670	1941	1942	1942	1941	960
434	20240416	131700	47446309	1943	1943	1943	1943	0
435	20240416	131600	47446309	1943	1943	1943	1943	0
436	20240416	131500	47446309	1943	1943	1943	1943	0
437	20240416	131400	47446309	1943	1943	1943	1943	1
438	20240416	131300	47444366	1946	1946	1946	1946	0
439	20240416	131200	47444366	1946	1946	1946	1946	0
440	20240416	131100	47444366	1946	1946	1946	1946	0
441	20240416	131000	47444366	1946	1946	1946	1946	0
442	20240416	130900	47444366	1946	1946	1946	1946	0
443	20240416	130800	47444366	1946	1946	1946	1946	0
444	20240416	130700	47444366	1946	1946	1946	1946	0
445	20240416	130600	47444366	1946	1946	1946	1946	0
446	20240416	130500	47444366	1946	1946	1946	1946	0
447	20240416	130400	47444366	1946	1946	1946	1946	0
448	20240416	130300	47444366	1946	1946	1946	1946	0
449	20240416	130200	47444366	1946	1946	1946	1946	0
450	20240416	130100	47444366	1946	1946	1946	1946	1
451	20240416	130000	47442420	1941	1941	1941	1941	0
452	20240416	125900	47442420	1941	1941	1941	1941	0
453	20240416	125800	47442420	1941	1941	1941	1941	41
454	20240416	125700	47362839	1941	1941	1941	1941	1
455	20240416	125600	47360898	1941	1941	1941	1941	2
456	20240416	125500	47357016	1941	1941	1941	1941	1
457	20240416	125400	47355075	1927	1927	1927	1927	0
458	20240416	125300	47355075	1927	1946	1946	1927	500
459	20240416	125200	46384596	1947	1947	1947	1947	0
460	20240416	125100	46384596	1947	1947	1947	1947	0
461	20240416	125000	46384596	1947	1947	1947	1947	3
462	20240416	124900	46378755	1947	1944	1947	1944	6653
463	20240416	124800	33425412	1943	1943	1943	1943	0
464	20240416	124700	33425412	1943	1943	1943	1943	0
465	20240416	124600	33425412	1943	1943	1943	1943	0
466	20240416	124500	33425412	1943	1943	1943	1943	0
467	20240416	124400	33425412	1943	1943	1943	1943	8
468	20240416	124300	33409868	1942	1942	1942	1942	0
469	20240416	124200	33409868	1942	1942	1942	1942	0
470	20240416	124100	33409868	1942	1942	1942	1942	2
471	20240416	124000	33405984	1942	1942	1942	1942	10
472	20240416	123900	33386564	1941	1941	1941	1941	27
473	20240416	123800	33334157	1941	1941	1941	1941	0
474	20240416	123700	33334157	1941	1941	1941	1941	0
475	20240416	123600	33334157	1941	1941	1941	1941	38
476	20240416	123500	33260399	1941	1941	1941	1941	0
477	20240416	123400	33260399	1941	1941	1941	1941	0
478	20240416	123300	33260399	1941	1941	1941	1941	27
479	20240416	123200	33207992	1941	1941	1941	1941	0
480	20240416	123100	33207992	1941	1941	1941	1941	0
481	20240416	123000	33207992	1941	1941	1941	1941	0
482	20240416	122900	33207992	1941	1937	1941	1937	469
483	20240416	122800	32297751	1925	1925	1925	1925	0
484	20240416	122700	32297751	1925	1925	1925	1925	0
485	20240416	122600	32297751	1925	1925	1925	1925	0
486	20240416	122500	32297751	1925	1925	1925	1925	0
487	20240416	122400	32297751	1925	1925	1925	1925	12
488	20240416	122300	32274651	1936	1936	1936	1936	0
489	20240416	122200	32274651	1936	1936	1936	1936	0
490	20240416	122100	32274651	1936	1936	1936	1936	0
491	20240416	122000	32274651	1936	1936	1936	1936	0
492	20240416	121900	32274651	1936	1936	1936	1936	20
493	20240416	121800	32235931	1925	1925	1925	1925	2
494	20240416	121700	32232081	1925	1925	1925	1925	0
495	20240416	121600	32232081	1925	1925	1925	1925	11
496	20240416	121500	32210906	1935	1935	1935	1935	0
497	20240416	121400	32210906	1935	1935	1935	1935	20
498	20240416	121300	32172206	1924	1924	1924	1924	0
499	20240416	121200	32172206	1924	1924	1924	1924	0
500	20240416	121100	32172206	1924	1924	1924	1924	0
501	20240416	121000	32172206	1924	1924	1924	1924	0
502	20240416	120900	32172206	1924	1925	1925	1924	1600
503	20240416	120800	29093306	1924	1924	1924	1924	0
504	20240416	120700	29093306	1924	1924	1924	1924	0
505	20240416	120600	29093306	1924	1924	1924	1924	100
506	20240416	120500	28900906	1922	1922	1922	1922	0
507	20240416	120400	28900906	1922	1922	1922	1922	0
508	20240416	120300	28900906	1922	1922	1922	1922	0
509	20240416	120200	28900906	1922	1922	1922	1922	0
510	20240416	120100	28900906	1922	1922	1922	1922	0
511	20240416	120000	28900906	1922	1922	1922	1922	14
512	20240416	115900	28873998	1923	1923	1923	1923	2
513	20240416	115800	28870152	1923	1923	1923	1923	10
514	20240416	115700	28850922	1922	1922	1922	1922	0
515	20240416	115600	28850922	1922	1922	1922	1922	13
516	20240416	115500	28825936	1922	1922	1922	1922	0
517	20240416	115400	28825936	1922	1922	1922	1922	13
518	20240416	115300	28800950	1922	1922	1922	1922	1
519	20240416	115200	28799028	1922	1922	1922	1922	37
520	20240416	115100	28727914	1922	1922	1922	1922	14
521	20240416	115000	28701006	1922	1922	1922	1922	0
522	20240416	114900	28701006	1922	1922	1922	1922	13
523	20240416	114800	28676020	1922	1922	1922	1922	0
524	20240416	114700	28676020	1922	1922	1922	1922	13
525	20240416	114600	28651034	1922	1922	1922	1922	1
526	20240416	114500	28649112	1922	1922	1922	1922	13
527	20240416	114400	28624126	1922	1922	1922	1922	14
528	20240416	114300	28597218	1922	1922	1922	1922	0
529	20240416	114200	28597218	1922	1922	1922	1922	13
530	20240416	114100	28572232	1922	1922	1922	1922	0
531	20240416	114000	28572232	1922	1922	1922	1922	13
532	20240416	113900	28547246	1922	1925	1925	1922	500
533	20240416	113800	27586163	1924	1923	1924	1923	54
534	20240416	113700	27482280	1923	1923	1923	1923	0
535	20240416	113600	27482280	1923	1923	1923	1923	13
536	20240416	113500	27457281	1923	1923	1924	1923	21
537	20240416	113400	27416894	1923	1923	1923	1923	0
538	20240416	113300	27416894	1923	1924	1924	1923	569
539	20240416	113200	26322152	1924	1924	1924	1924	0
540	20240416	113100	26322152	1924	1925	1925	1924	11
541	20240416	113000	26300978	1925	1925	1925	1925	1
542	20240416	112900	26299053	1925	1925	1925	1924	14
543	20240416	112800	26272106	1925	1925	1925	1925	14
544	20240416	112700	26245156	1925	1925	1925	1925	0
545	20240416	112600	26245156	1925	1925	1925	1925	14
546	20240416	112500	26218206	1925	1925	1925	1925	0
547	20240416	112400	26218206	1925	1925	1925	1925	21
548	20240416	112300	26177781	1925	1925	1925	1925	20
549	20240416	112200	26139281	1925	1925	1925	1925	14
550	20240416	112100	26112331	1926	1926	1926	1926	0
551	20240416	112000	26112331	1926	1926	1926	1926	14
552	20240416	111900	26085367	1926	1926	1926	1926	4
553	20240416	111800	26077663	1925	1925	1925	1925	0
554	20240416	111700	26077663	1925	1925	1925	1925	13
555	20240416	111600	26052638	1925	1925	1925	1925	0
556	20240416	111500	26052638	1925	1925	1925	1925	22
557	20240416	111400	26010288	1927	1927	1927	1927	0
558	20240416	111300	26010288	1927	1927	1927	1927	13
559	20240416	111200	25985237	1936	1936	1936	1936	5
560	20240416	111100	25975557	1939	1925	1939	1925	91
561	20240416	111000	25799237	1925	1925	1925	1925	13
562	20240416	110900	25774212	1925	1925	1925	1925	251
563	20240416	110800	25291037	1925	1925	1925	1925	13
564	20240416	110700	25266012	1925	1925	1925	1925	0
565	20240416	110600	25266012	1925	1925	1925	1925	18
566	20240416	110500	25231362	1926	1926	1926	1926	3
567	20240416	110400	25225584	1926	1926	1926	1926	20
568	20240416	110300	25187064	1925	1942	1942	1925	269
569	20240416	110200	24667686	1942	1942	1942	1942	1
570	20240416	110100	24665744	1943	1943	1943	1942	11
571	20240416	110000	24644377	1950	1950	1950	1950	0
572	20240416	105900	24644377	1950	1950	1950	1942	24
573	20240416	105800	24597681	1950	1939	1950	1939	25
574	20240416	105700	24549182	1938	1939	1939	1938	5
575	20240416	105600	24539488	1940	1940	1940	1940	2
576	20240416	105500	24535608	1940	1940	1940	1940	0
577	20240416	105400	24535608	1940	1940	1940	1940	12
578	20240416	105300	24512328	1950	1940	1950	1940	2
579	20240416	105200	24508438	1950	1942	1950	1938	88
580	20240416	105100	24337373	1931	1930	1931	1930	11
581	20240416	105000	24316133	1931	1931	1931	1931	3
582	20240416	104900	24310340	1932	1932	1941	1930	93
583	20240416	104800	24130685	1933	1933	1941	1933	20
584	20240416	104700	24092017	1931	1931	1931	1931	13
585	20240416	104600	24066914	1931	1933	1933	1931	3
586	20240416	104500	24061117	1932	1933	1933	1932	12
587	20240416	104400	24037931	1941	1930	1941	1930	16
588	20240416	104300	24007015	1930	1928	1930	1928	30
589	20240416	104200	23949173	1929	1929	1929	1929	0
590	20240416	104100	23949173	1929	1930	1930	1929	12
591	20240416	104000	23926023	1933	1933	1933	1931	5
592	20240416	103900	23916362	1935	1935	1935	1935	0
593	20240416	103800	23916362	1935	1935	1935	1935	5
594	20240416	103700	23906687	1941	1941	1941	1941	0
595	20240416	103600	23906687	1941	1930	1941	1930	118
596	20240416	103500	23678856	1929	1930	1930	1929	2
597	20240416	103400	23674997	1930	1937	1937	1930	20
598	20240416	103300	23636390	1927	1927	1927	1927	1
599	20240416	103200	23634463	1927	1927	1927	1927	15
600	20240416	103100	23605558	1925	1937	1937	1925	505
601	20240416	103000	22632527	1939	1939	1939	1939	0
602	20240416	102900	22632527	1939	1939	1939	1939	12
603	20240416	102800	22609259	1939	1939	1939	1939	0
604	20240416	102700	22609259	1939	1939	1939	1939	13
605	20240416	102600	22584052	1939	1938	1939	1938	81
606	20240416	102500	22426998	1937	1938	1939	1937	1258
607	20240416	102400	19987895	1937	1937	1937	1937	13
608	20240416	102300	19962714	1926	1926	1926	1926	0
609	20240416	102200	19962714	1926	1926	1926	1926	14
610	20240416	102100	19935750	1927	1927	1927	1927	0
611	20240416	102000	19935750	1927	1927	1927	1927	113
612	20240416	101900	19717999	1925	1945	1945	1925	507
613	20240416	101800	18739854	1944	1945	1945	1944	18
614	20240416	101700	18704853	1946	1950	1950	1946	665
615	20240416	101600	17410085	1950	1952	1952	1950	19
616	20240416	101500	17373023	1952	1952	1952	1952	14
617	20240416	101400	17345695	1952	1952	1952	1952	0
618	20240416	101300	17345695	1952	1952	1952	1952	13
619	20240416	101200	17320319	1952	1952	1952	1952	0
620	20240416	101100	17320319	1952	1957	1957	1952	16
621	20240416	101000	17289077	1952	1952	1952	1952	3
622	20240416	100900	17283221	1952	1950	1957	1950	21
623	20240416	100800	17242181	1950	1949	1950	1949	40
624	20240416	100700	17164219	1950	1950	1950	1950	0
625	20240416	100600	17164219	1950	1950	1950	1950	11
626	20240416	100500	17142769	1950	1950	1950	1950	0
627	20240416	100400	17142769	1950	1951	1951	1950	12
628	20240416	100300	17119358	1952	1952	1952	1952	0
629	20240416	100200	17119358	1952	1952	1952	1952	10
630	20240416	100100	17099838	1953	1953	1953	1953	0
631	20240416	100000	17099838	1953	1953	1953	1953	9
632	20240416	095900	17082261	1954	1954	1954	1954	10
633	20240416	095800	17062721	1954	1954	1954	1954	1
634	20240416	095700	17060767	1955	1956	1956	1955	11
635	20240416	095600	17039260	1957	1957	1957	1957	0
636	20240416	095500	17039260	1957	1969	1969	1957	28
637	20240416	095400	16984368	1968	1947	1968	1947	222
638	20240416	095300	16549716	1935	1936	1936	1935	27
639	20240416	095200	16497458	1936	1936	1936	1936	12
640	20240416	095100	16474226	1945	1934	1945	1934	13
641	20240416	095000	16449051	1934	1934	1934	1934	4
642	20240416	094900	16441315	1934	1934	1934	1934	0
643	20240416	094800	16441315	1934	1951	1951	1934	625
644	20240416	094700	15224654	1951	1951	1951	1951	1
645	20240416	094600	15222703	1951	1951	1951	1951	13
646	20240416	094500	15197340	1951	1951	1951	1951	12
647	20240416	094400	15173928	1951	1951	1951	1951	19
648	20240416	094300	15136859	1951	1951	1951	1949	4
649	20240416	094200	15129058	1952	1953	1953	1952	2
650	20240416	094100	15125153	1952	1941	1952	1941	104
651	20240416	094000	14922731	1941	1953	1953	1923	506
652	20240416	093900	13945010	1954	1954	1954	1954	12
653	20240416	093800	13921562	1955	1956	1956	1955	34
654	20240416	093700	13855087	1956	1956	1956	1956	11
655	20240416	093600	13833571	1970	1946	1970	1941	547
656	20240416	093500	12763631	1945	1931	1945	1931	180
657	20240416	093400	12415291	1924	1924	1924	1924	533
658	20240416	093300	11389799	1928	1929	1929	1928	46
659	20240416	093200	11301110	1928	1924	1928	1924	13
660	20240416	093100	11276094	1923	1923	1923	1923	0
661	20240416	093000	11276094	1923	1930	1930	1923	502
662	20240416	092900	10310675	1922	1922	1922	1922	14
663	20240416	092800	10283767	1921	1929	1929	1921	500
664	20240416	092700	9322829	1930	1930	1931	1930	198
665	20240416	092600	8940639	1931	1931	1931	1931	0
666	20240416	092500	8940639	1931	1928	1931	1928	14
667	20240416	092400	8913644	1922	1930	1930	1922	300
668	20240416	092300	8336332	1930	1930	1931	1930	26
669	20240416	092200	8286149	1930	1929	1930	1928	4
670	20240416	092100	8278433	1929	1930	1930	1925	502
671	20240416	092000	7311708	1931	1931	1931	1926	67
672	20240416	091900	7182399	1931	1925	1931	1925	36
673	20240416	091800	7113063	1922	1930	1930	1922	514
674	20240416	091700	6122705	1930	1931	1931	1930	590
675	20240416	091600	4983815	1931	1932	1932	1930	772
676	20240416	091500	3493633	1941	1940	1941	1930	312
677	20240416	091400	2889102	1941	1947	1947	1941	476
678	20240416	091300	1964089	1948	1951	1951	1948	32
679	20240416	091200	1901705	1952	1952	1952	1952	0
680	20240416	091100	1901705	1952	1954	1954	1952	23
681	20240416	091000	1856787	1958	1957	1958	1954	32
682	20240416	090900	1794179	1957	1958	1958	1957	9
683	20240416	090800	1776561	1958	1958	1958	1958	0
684	20240416	090700	1776561	1958	1958	1958	1958	18
685	20240416	090600	1741317	1959	1959	1959	1959	0
686	20240416	090500	1741317	1959	1959	1959	1959	7
687	20240416	090400	1727604	1959	1961	1961	1959	17
688	20240416	090300	1694277	1940	1940	1940	1940	0
689	20240416	090200	1694277	1940	1973	1973	1940	350
690	20240416	090100	1009250	1974	1974	1974	1974	0
691	20240416	090000	1009250	1974	1979	1979	1974	510