KissMeData/095910/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194900	268559525	1890	1890	1890	1890	6753
3	20240416	194800	268559525	1890	1890	1890	1890	0
4	20240416	194700	268559525	1890	1890	1890	1890	0
5	20240416	194600	268559525	1890	1890	1890	1890	0
6	20240416	194500	268559525	1890	1890	1890	1890	0
7	20240416	194400	268559525	1890	1890	1890	1890	0
8	20240416	194300	268559525	1890	1890	1890	1890	0
9	20240416	194200	268559525	1890	1890	1890	1890	0
10	20240416	194100	268559525	1890	1890	1890	1890	0
11	20240416	194000	268559525	1890	1890	1890	1890	0
12	20240416	193900	268559525	1890	1890	1890	1890	0
13	20240416	193800	268559525	1890	1890	1890	1890	0
14	20240416	193700	268559525	1890	1890	1890	1890	0
15	20240416	193600	268559525	1890	1890	1890	1890	0
16	20240416	193500	268559525	1890	1890	1890	1890	0
17	20240416	193400	268559525	1890	1890	1890	1890	0
18	20240416	193300	268559525	1890	1890	1890	1890	0
19	20240416	193200	268559525	1890	1890	1890	1890	0
20	20240416	193100	268559525	1890	1890	1890	1890	0
21	20240416	193000	268559525	1890	1890	1890	1890	0
22	20240416	192900	268559525	1890	1890	1890	1890	0
23	20240416	192800	268559525	1890	1890	1890	1890	0
24	20240416	192700	268559525	1890	1890	1890	1890	0
25	20240416	192600	268559525	1890	1890	1890	1890	0
26	20240416	192500	268559525	1890	1890	1890	1890	0
27	20240416	192400	268559525	1890	1890	1890	1890	0
28	20240416	192300	268559525	1890	1890	1890	1890	0
29	20240416	192200	268559525	1890	1890	1890	1890	0
30	20240416	192100	268559525	1890	1890	1890	1890	0
31	20240416	192000	268559525	1890	1890	1890	1890	0
32	20240416	191900	268559525	1890	1890	1890	1890	6753
33	20240416	191800	268559525	1890	1890	1890	1890	0
34	20240416	191700	268559525	1890	1890	1890	1890	0
35	20240416	191600	268559525	1890	1890	1890	1890	0
36	20240416	191500	268559525	1890	1890	1890	1890	0
37	20240416	191400	268559525	1890	1890	1890	1890	0
38	20240416	191300	268559525	1890	1890	1890	1890	0
39	20240416	191200	268559525	1890	1890	1890	1890	0
40	20240416	191100	268559525	1890	1890	1890	1890	0
41	20240416	191000	268559525	1890	1890	1890	1890	0
42	20240416	190900	268559525	1890	1890	1890	1890	0
43	20240416	190800	268559525	1890	1890	1890	1890	0
44	20240416	190700	268559525	1890	1890	1890	1890	0
45	20240416	190600	268559525	1890	1890	1890	1890	0
46	20240416	190500	268559525	1890	1890	1890	1890	0
47	20240416	190400	268559525	1890	1890	1890	1890	0
48	20240416	190300	268559525	1890	1890	1890	1890	0
49	20240416	190200	268559525	1890	1890	1890	1890	0
50	20240416	190100	268559525	1890	1890	1890	1890	0
51	20240416	190000	268559525	1890	1890	1890	1890	0
52	20240416	185900	268559525	1890	1890	1890	1890	0
53	20240416	185800	268559525	1890	1890	1890	1890	0
54	20240416	185700	268559525	1890	1890	1890	1890	0
55	20240416	185600	268559525	1890	1890	1890	1890	0
56	20240416	185500	268559525	1890	1890	1890	1890	0
57	20240416	185400	268559525	1890	1890	1890	1890	0
58	20240416	185300	268559525	1890	1890	1890	1890	0
59	20240416	185200	268559525	1890	1890	1890	1890	0
60	20240416	185100	268559525	1890	1890	1890	1890	0
61	20240416	185000	268559525	1890	1890	1890	1890	0
62	20240416	184900	268559525	1890	1890	1890	1890	6753
63	20240416	184800	268559525	1890	1890	1890	1890	0
64	20240416	184700	268559525	1890	1890	1890	1890	0
65	20240416	184600	268559525	1890	1890	1890	1890	0
66	20240416	184500	268559525	1890	1890	1890	1890	0
67	20240416	184400	268559525	1890	1890	1890	1890	0
68	20240416	184300	268559525	1890	1890	1890	1890	0
69	20240416	184200	268559525	1890	1890	1890	1890	0
70	20240416	184100	268559525	1890	1890	1890	1890	0
71	20240416	184000	268559525	1890	1890	1890	1890	0
72	20240416	183900	268559525	1890	1890	1890	1890	0
73	20240416	183800	268559525	1890	1890	1890	1890	0
74	20240416	183700	268559525	1890	1890	1890	1890	0
75	20240416	183600	268559525	1890	1890	1890	1890	0
76	20240416	183500	268559525	1890	1890	1890	1890	0
77	20240416	183400	268559525	1890	1890	1890	1890	0
78	20240416	183300	268559525	1890	1890	1890	1890	0
79	20240416	183200	268559525	1890	1890	1890	1890	0
80	20240416	183100	268559525	1890	1890	1890	1890	0
81	20240416	183000	268559525	1890	1890	1890	1890	0
82	20240416	182900	268559525	1890	1890	1890	1890	0
83	20240416	182800	268559525	1890	1890	1890	1890	0
84	20240416	182700	268559525	1890	1890	1890	1890	0
85	20240416	182600	268559525	1890	1890	1890	1890	0
86	20240416	182500	268559525	1890	1890	1890	1890	0
87	20240416	182400	268559525	1890	1890	1890	1890	0
88	20240416	182300	268559525	1890	1890	1890	1890	0
89	20240416	182200	268559525	1890	1890	1890	1890	0
90	20240416	182100	268559525	1890	1890	1890	1890	0
91	20240416	182000	268559525	1890	1890	1890	1890	0
92	20240416	181900	268559525	1890	1890	1890	1890	6753
93	20240416	181800	268559525	1890	1890	1890	1890	0
94	20240416	181700	268559525	1890	1890	1890	1890	0
95	20240416	181600	268559525	1890	1890	1890	1890	0
96	20240416	181500	268559525	1890	1890	1890	1890	0
97	20240416	181400	268559525	1890	1890	1890	1890	0
98	20240416	181300	268559525	1890	1890	1890	1890	0
99	20240416	181200	268559525	1890	1890	1890	1890	0
100	20240416	181100	268559525	1890	1890	1890	1890	0
101	20240416	181000	268559525	1890	1890	1890	1890	0
102	20240416	180900	268559525	1890	1890	1890	1890	0
103	20240416	180800	268559525	1890	1890	1890	1890	0
104	20240416	180700	268559525	1890	1890	1890	1890	0
105	20240416	180600	268559525	1890	1890	1890	1890	0
106	20240416	180500	268559525	1890	1890	1890	1890	0
107	20240416	180400	268559525	1890	1890	1890	1890	0
108	20240416	180300	268559525	1890	1890	1890	1890	0
109	20240416	180200	268559525	1890	1890	1890	1890	0
110	20240416	180100	268559525	1890	1890	1890	1890	0
111	20240416	180000	268559525	1890	1890	1890	1890	0
112	20240416	175900	268559525	1890	1890	1890	1890	0
113	20240416	175800	268559525	1890	1890	1890	1890	0
114	20240416	175700	268559525	1890	1890	1890	1890	0
115	20240416	175600	268559525	1890	1890	1890	1890	0
116	20240416	175500	268559525	1890	1890	1890	1890	0
117	20240416	175400	268559525	1890	1890	1890	1890	0
118	20240416	175300	268559525	1890	1890	1890	1890	0
119	20240416	175200	268559525	1890	1890	1890	1890	0
120	20240416	175100	268559525	1890	1890	1890	1890	0
121	20240416	175000	268559525	1890	1890	1890	1890	0
122	20240416	174900	268559525	1890	1890	1890	1890	6753
123	20240416	174800	268559525	1890	1890	1890	1890	0
124	20240416	174700	268559525	1890	1890	1890	1890	0
125	20240416	174600	268559525	1890	1890	1890	1890	0
126	20240416	174500	268559525	1890	1890	1890	1890	0
127	20240416	174400	268559525	1890	1890	1890	1890	0
128	20240416	174300	268559525	1890	1890	1890	1890	0
129	20240416	174200	268559525	1890	1890	1890	1890	0
130	20240416	174100	268559525	1890	1890	1890	1890	0
131	20240416	174000	268559525	1890	1890	1890	1890	0
132	20240416	173900	268559525	1890	1890	1890	1890	0
133	20240416	173800	268559525	1890	1890	1890	1890	0
134	20240416	173700	268559525	1890	1890	1890	1890	0
135	20240416	173600	268559525	1890	1890	1890	1890	0
136	20240416	173500	268559525	1890	1890	1890	1890	0
137	20240416	173400	268559525	1890	1890	1890	1890	0
138	20240416	173300	268559525	1890	1890	1890	1890	0
139	20240416	173200	268559525	1890	1890	1890	1890	0
140	20240416	173100	268559525	1890	1890	1890	1890	0
141	20240416	173000	268559525	1890	1890	1890	1890	0
142	20240416	172900	268559525	1890	1890	1890	1890	0
143	20240416	172800	268559525	1890	1890	1890	1890	0
144	20240416	172700	268559525	1890	1890	1890	1890	0
145	20240416	172600	268559525	1890	1890	1890	1890	0
146	20240416	172500	268559525	1890	1890	1890	1890	0
147	20240416	172400	268559525	1890	1890	1890	1890	0
148	20240416	172300	268559525	1890	1890	1890	1890	0
149	20240416	172200	268559525	1890	1890	1890	1890	0
150	20240416	172100	268559525	1890	1890	1890	1890	0
151	20240416	172000	268559525	1890	1890	1890	1890	0
152	20240416	171900	268559525	1890	1890	1890	1890	6753
153	20240416	171800	268559525	1890	1890	1890	1890	0
154	20240416	171700	268559525	1890	1890	1890	1890	0
155	20240416	171600	268559525	1890	1890	1890	1890	0
156	20240416	171500	268559525	1890	1890	1890	1890	0
157	20240416	171400	268559525	1890	1890	1890	1890	0
158	20240416	171300	268559525	1890	1890	1890	1890	0
159	20240416	171200	268559525	1890	1890	1890	1890	0
160	20240416	171100	268559525	1890	1890	1890	1890	0
161	20240416	171000	268559525	1890	1890	1890	1890	0
162	20240416	170900	268559525	1890	1890	1890	1890	0
163	20240416	170800	268559525	1890	1890	1890	1890	0
164	20240416	170700	268559525	1890	1890	1890	1890	0
165	20240416	170600	268559525	1890	1890	1890	1890	0
166	20240416	170500	268559525	1890	1890	1890	1890	0
167	20240416	170400	268559525	1890	1890	1890	1890	0
168	20240416	170300	268559525	1890	1890	1890	1890	0
169	20240416	170200	268559525	1890	1890	1890	1890	0
170	20240416	170100	268559525	1890	1890	1890	1890	0
171	20240416	170000	268559525	1890	1890	1890	1890	0
172	20240416	165900	268559525	1890	1890	1890	1890	0
173	20240416	165800	268559525	1890	1890	1890	1890	0
174	20240416	165700	268559525	1890	1890	1890	1890	0
175	20240416	165600	268559525	1890	1890	1890	1890	0
176	20240416	165500	268559525	1890	1890	1890	1890	0
177	20240416	165400	268559525	1890	1890	1890	1890	0
178	20240416	165300	268559525	1890	1890	1890	1890	0
179	20240416	165200	268559525	1890	1890	1890	1890	0
180	20240416	165100	268559525	1890	1890	1890	1890	0
181	20240416	165000	268559525	1890	1890	1890	1890	0
182	20240416	164900	268559525	1890	1890	1890	1890	6753
183	20240416	164800	268559525	1890	1890	1890	1890	0
184	20240416	164700	268559525	1890	1890	1890	1890	0
185	20240416	164600	268559525	1890	1890	1890	1890	0
186	20240416	164500	268559525	1890	1890	1890	1890	0
187	20240416	164400	268559525	1890	1890	1890	1890	0
188	20240416	164300	268559525	1890	1890	1890	1890	0
189	20240416	164200	268559525	1890	1890	1890	1890	0
190	20240416	164100	268559525	1890	1890	1890	1890	0
191	20240416	164000	268559525	1890	1890	1890	1890	0
192	20240416	163900	268559525	1890	1890	1890	1890	0
193	20240416	163800	268559525	1890	1890	1890	1890	0
194	20240416	163700	268559525	1890	1890	1890	1890	0
195	20240416	163600	268559525	1890	1890	1890	1890	0
196	20240416	163500	268559525	1890	1890	1890	1890	0
197	20240416	163400	268559525	1890	1890	1890	1890	0
198	20240416	163300	268559525	1890	1890	1890	1890	0
199	20240416	163200	268559525	1890	1890	1890	1890	0
200	20240416	163100	268559525	1890	1890	1890	1890	0
201	20240416	163000	268559525	1890	1890	1890	1890	0
202	20240416	162900	268559525	1890	1890	1890	1890	0
203	20240416	162800	268559525	1890	1890	1890	1890	0
204	20240416	162700	268559525	1890	1890	1890	1890	0
205	20240416	162600	268559525	1890	1890	1890	1890	0
206	20240416	162500	268559525	1890	1890	1890	1890	0
207	20240416	162400	268559525	1890	1890	1890	1890	0
208	20240416	162300	268559525	1890	1890	1890	1890	0
209	20240416	162200	268559525	1890	1890	1890	1890	0
210	20240416	162100	268559525	1890	1890	1890	1890	0
211	20240416	162000	268559525	1890	1890	1890	1890	0
212	20240416	161900	268559525	1890	1890	1890	1890	6753
213	20240416	161800	268559525	1890	1890	1890	1890	0
214	20240416	161700	268559525	1890	1890	1890	1890	0
215	20240416	161600	268559525	1890	1890	1890	1890	0
216	20240416	161500	268559525	1890	1890	1890	1890	0
217	20240416	161400	268559525	1890	1890	1890	1890	0
218	20240416	161300	268559525	1890	1890	1890	1890	0
219	20240416	161200	268559525	1890	1890	1890	1890	0
220	20240416	161100	268559525	1890	1890	1890	1890	0
221	20240416	161000	268559525	1890	1890	1890	1890	0
222	20240416	160900	268559525	1890	1890	1890	1890	0
223	20240416	160800	268559525	1890	1890	1890	1890	0
224	20240416	160700	268559525	1890	1890	1890	1890	0
225	20240416	160600	268559525	1890	1890	1890	1890	0
226	20240416	160500	268559525	1890	1890	1890	1890	0
227	20240416	160400	268559525	1890	1890	1890	1890	0
228	20240416	160300	268559525	1890	1890	1890	1890	0
229	20240416	160200	268559525	1890	1890	1890	1890	0
230	20240416	160100	268559525	1890	1890	1890	1890	0
231	20240416	160000	268559525	1890	1890	1890	1890	0
232	20240416	155900	268559525	1890	1890	1890	1890	0
233	20240416	155800	268559525	1890	1890	1890	1890	0
234	20240416	155700	268559525	1890	1890	1890	1890	0
235	20240416	155600	268559525	1890	1890	1890	1890	0
236	20240416	155500	268559525	1890	1890	1890	1890	0
237	20240416	155400	268559525	1890	1890	1890	1890	0
238	20240416	155300	268559525	1890	1890	1890	1890	0
239	20240416	155200	268559525	1890	1890	1890	1890	0
240	20240416	155100	268559525	1890	1890	1890	1890	0
241	20240416	155000	268559525	1890	1890	1890	1890	0
242	20240416	154900	268559525	1890	1890	1890	1890	6753
243	20240416	154800	268559525	1890	1890	1890	1890	0
244	20240416	154700	268559525	1890	1890	1890	1890	0
245	20240416	154600	268559525	1890	1890	1890	1890	0
246	20240416	154500	268559525	1890	1890	1890	1890	0
247	20240416	154400	268559525	1890	1890	1890	1890	0
248	20240416	154300	268559525	1890	1890	1890	1890	0
249	20240416	154200	268559525	1890	1890	1890	1890	0
250	20240416	154100	268559525	1890	1890	1890	1890	0
251	20240416	154000	268559525	1890	1890	1890	1890	0
252	20240416	153900	268559525	1890	1890	1890	1890	0
253	20240416	153800	268559525	1890	1890	1890	1890	0
254	20240416	153700	268559525	1890	1890	1890	1890	0
255	20240416	153600	268559525	1890	1890	1890	1890	0
256	20240416	153500	268559525	1890	1890	1890	1890	0
257	20240416	153400	268559525	1890	1890	1890	1890	0
258	20240416	153300	268559525	1890	1890	1890	1890	0
259	20240416	153200	268559525	1890	1890	1890	1890	0
260	20240416	153100	268559525	1890	1890	1890	1890	0
261	20240416	153000	268559525	1890	1890	1890	1890	6753
262	20240416	152900	255796355	1902	1902	1902	1902	0
263	20240416	152800	255796355	1902	1902	1902	1902	0
264	20240416	152700	255796355	1902	1902	1902	1902	0
265	20240416	152600	255796355	1902	1902	1902	1902	0
266	20240416	152500	255796355	1902	1902	1902	1902	0
267	20240416	152400	255796355	1902	1902	1902	1902	0
268	20240416	152300	255796355	1902	1902	1902	1902	0
269	20240416	152200	255796355	1902	1902	1902	1902	0
270	20240416	152100	255796355	1902	1902	1902	1902	0
271	20240416	152000	255796355	1902	1902	1902	1902	0
272	20240416	151900	255796355	1902	1907	1907	1902	3580
273	20240416	151800	248978671	1907	1911	1913	1907	5091
274	20240416	151700	239255291	1912	1913	1913	1912	364
275	20240416	151600	238558985	1914	1915	1915	1914	439
276	20240416	151500	237718508	1916	1917	1919	1916	97
277	20240416	151400	237532650	1917	1917	1917	1917	10
278	20240416	151300	237513480	1919	1919	1919	1919	1
279	20240416	151200	237511561	1917	1917	1917	1917	2
280	20240416	151100	237507727	1919	1919	1919	1919	5
281	20240416	151000	237498132	1920	1919	1920	1917	42
282	20240416	150900	237417613	1919	1919	1919	1919	5
283	20240416	150800	237408018	1919	1919	1919	1919	87
284	20240416	150700	237241065	1919	1919	1919	1919	59
285	20240416	150600	237127844	1920	1920	1920	1920	10
286	20240416	150500	237108644	1920	1920	1920	1920	100
287	20240416	150400	236916644	1920	1920	1920	1920	100
288	20240416	150300	236724644	1919	1919	1919	1919	20
289	20240416	150200	236686264	1919	1919	1919	1919	0
290	20240416	150100	236686264	1919	1919	1919	1919	2
291	20240416	150000	236682426	1920	1920	1920	1920	0
292	20240416	145900	236682426	1920	1920	1920	1920	0
293	20240416	145800	236682426	1920	1920	1920	1920	0
294	20240416	145700	236682426	1920	1920	1920	1920	1
295	20240416	145600	236680506	1915	1915	1915	1915	308
296	20240416	145500	236090686	1915	1915	1915	1915	1494
297	20240416	145400	233229676	1916	1917	1917	1916	2548
298	20240416	145300	228347082	1917	1917	1917	1917	500
299	20240416	145200	227388582	1917	1919	1919	1917	489
300	20240416	145100	226451036	1917	1917	1917	1917	0
301	20240416	145000	226451036	1917	1917	1917	1917	0
302	20240416	144900	226451036	1917	1917	1917	1917	0
303	20240416	144800	226451036	1917	1917	1917	1917	0
304	20240416	144700	226451036	1917	1917	1917	1917	559
305	20240416	144600	225379433	1916	1923	1923	1916	2626
306	20240416	144500	220335695	1922	1922	1922	1922	0
307	20240416	144400	220335695	1922	1922	1922	1922	0
308	20240416	144300	220335695	1922	1922	1922	1922	0
309	20240416	144200	220335695	1922	1922	1922	1922	0
310	20240416	144100	220335695	1922	1922	1922	1922	0
311	20240416	144000	220335695	1922	1922	1922	1922	0
312	20240416	143900	220335695	1922	1923	1923	1922	10
313	20240416	143800	220316474	1927	1927	1927	1927	0
314	20240416	143700	220316474	1927	1927	1927	1927	0
315	20240416	143600	220316474	1927	1927	1927	1927	51
316	20240416	143500	220218197	1924	1924	1924	1924	0
317	20240416	143400	220218197	1924	1924	1924	1924	1
318	20240416	143300	220216273	1922	1922	1922	1922	0
319	20240416	143200	220216273	1922	1922	1922	1922	0
320	20240416	143100	220216273	1922	1922	1922	1922	0
321	20240416	143000	220216273	1922	1922	1922	1922	0
322	20240416	142900	220216273	1922	1922	1922	1922	0
323	20240416	142800	220216273	1922	1922	1922	1922	200
324	20240416	142700	219831873	1922	1922	1922	1922	0
325	20240416	142600	219831873	1922	1922	1922	1922	0
326	20240416	142500	219831873	1922	1924	1924	1922	387
327	20240416	142400	219087419	1924	1924	1924	1924	48
328	20240416	142300	218995067	1922	1922	1922	1922	0
329	20240416	142200	218995067	1922	1922	1922	1922	969
330	20240416	142100	217132649	1923	1924	1924	1923	307
331	20240416	142000	216541986	1925	1925	1925	1925	367
332	20240416	141900	215835511	1925	1925	1925	1925	0
333	20240416	141800	215835511	1925	1925	1925	1925	201
334	20240416	141700	215448586	1925	1925	1925	1925	82
335	20240416	141600	215290736	1925	1925	1925	1925	1
336	20240416	141500	215288811	1924	1924	1924	1924	600
337	20240416	141400	214134411	1924	1924	1924	1924	0
338	20240416	141300	214134411	1924	1924	1924	1924	0
339	20240416	141200	214134411	1924	1924	1924	1924	0
340	20240416	141100	214134411	1924	1924	1924	1924	0
341	20240416	141000	214134411	1924	1924	1924	1924	0
342	20240416	140900	214134411	1924	1924	1924	1924	0
343	20240416	140800	214134411	1924	1924	1924	1924	5
344	20240416	140700	214124791	1924	1924	1924	1924	0
345	20240416	140600	214124791	1924	1924	1924	1924	0
346	20240416	140500	214124791	1924	1924	1924	1924	0
347	20240416	140400	214124791	1924	1924	1924	1923	1230
348	20240416	140300	211758498	1924	1926	1926	1924	1403
349	20240416	140200	209058599	1928	1928	1928	1928	100
350	20240416	140100	208865799	1928	1928	1928	1928	0
351	20240416	140000	208865799	1928	1928	1928	1928	0
352	20240416	135900	208865799	1928	1928	1928	1928	0
353	20240416	135800	208865799	1928	1928	1928	1927	30
354	20240416	135700	208807974	1927	1927	1927	1927	154
355	20240416	135600	208511216	1928	1928	1928	1928	0
356	20240416	135500	208511216	1928	1928	1928	1928	10
357	20240416	135400	208491936	1928	1925	1928	1925	66
358	20240416	135300	208364850	1925	1925	1925	1925	1
359	20240416	135200	208362925	1925	1925	1925	1925	1000
360	20240416	135100	206437925	1925	1923	1925	1922	238
361	20240416	135000	205980420	1925	1923	1925	1923	64
362	20240416	134900	205857314	1925	1923	1925	1923	14
363	20240416	134800	205830388	1925	1924	1925	1924	21
364	20240416	134700	205789977	1925	1923	1925	1923	15
365	20240416	134600	205761128	1925	1923	1925	1922	90
366	20240416	134500	205588049	1926	1922	1926	1921	53
367	20240416	134400	205486198	1927	1917	1927	1916	5381
368	20240416	134300	195170777	1917	1937	1937	1917	1621
369	20240416	134200	192047888	1940	1940	1940	1940	500
370	20240416	134100	191077888	1940	1940	1940	1940	0
371	20240416	134000	191077888	1940	1936	1940	1936	10
372	20240416	133900	191058520	1940	1940	1940	1940	5
373	20240416	133800	191048820	1940	1940	1940	1940	0
374	20240416	133700	191048820	1940	1940	1940	1940	0
375	20240416	133600	191048820	1940	1940	1940	1940	1
376	20240416	133500	191046880	1935	1935	1935	1935	2
377	20240416	133400	191043010	1940	1940	1940	1940	0
378	20240416	133300	191043010	1940	1940	1940	1940	3
379	20240416	133200	191037190	1936	1940	1940	1936	67
380	20240416	133100	190907274	1940	1940	1940	1940	0
381	20240416	133000	190907274	1940	1937	1940	1937	14
382	20240416	132900	190880150	1940	1940	1940	1940	0
383	20240416	132800	190880150	1940	1940	1940	1940	0
384	20240416	132700	190880150	1940	1940	1940	1940	0
385	20240416	132600	190880150	1940	1935	1940	1935	51
386	20240416	132500	190781455	1940	1940	1940	1940	1
387	20240416	132400	190779515	1935	1935	1935	1935	1
388	20240416	132300	190777580	1935	1935	1935	1935	15
389	20240416	132200	190748555	1935	1935	1935	1935	0
390	20240416	132100	190748555	1935	1935	1935	1935	0
391	20240416	132000	190748555	1935	1935	1935	1935	0
392	20240416	131900	190748555	1935	1935	1935	1935	0
393	20240416	131800	190748555	1935	1935	1935	1935	12
394	20240416	131700	190725335	1935	1935	1935	1935	0
395	20240416	131600	190725335	1935	1935	1935	1935	0
396	20240416	131500	190725335	1935	1935	1935	1935	0
397	20240416	131400	190725335	1935	1935	1935	1935	0
398	20240416	131300	190725335	1935	1935	1935	1935	0
399	20240416	131200	190725335	1935	1936	1936	1935	177
400	20240416	131100	190382774	1937	1937	1937	1937	1
401	20240416	131000	190380837	1940	1940	1940	1940	0
402	20240416	130900	190380837	1940	1940	1940	1937	11
403	20240416	130800	190359518	1940	1940	1940	1940	0
404	20240416	130700	190359518	1940	1940	1940	1940	0
405	20240416	130600	190359518	1940	1940	1940	1940	3
406	20240416	130500	190353698	1940	1940	1940	1940	1
407	20240416	130400	190351758	1940	1936	1940	1936	7
408	20240416	130300	190338202	1940	1940	1940	1940	1
409	20240416	130200	190336262	1944	1944	1944	1944	0
410	20240416	130100	190336262	1944	1944	1944	1944	2
411	20240416	130000	190332374	1936	1937	1944	1936	71
412	20240416	125900	190194888	1944	1937	1944	1937	25
413	20240416	125800	190146430	1945	1930	1945	1930	66
414	20240416	125700	190019035	1930	1934	1939	1929	79
415	20240416	125600	189866460	1939	1940	1940	1935	88
416	20240416	125500	189696124	1944	1937	1944	1937	19
417	20240416	125400	189659290	1945	1943	1945	1937	306
418	20240416	125300	189064176	1939	1943	1943	1938	56
419	20240416	125200	188955391	1945	1928	1945	1928	46
420	20240416	125100	188866622	1925	1925	1925	1925	0
421	20240416	125000	188866622	1925	1925	1925	1925	0
422	20240416	124900	188866622	1925	1925	1925	1925	11
423	20240416	124800	188845447	1927	1927	1927	1917	154
424	20240416	124700	188550189	1917	1920	1920	1917	79
425	20240416	124600	188398688	1919	1919	1919	1919	12
426	20240416	124500	188375660	1920	1920	1920	1920	2
427	20240416	124400	188371820	1920	1920	1920	1920	10
428	20240416	124300	188352620	1920	1920	1920	1920	1
429	20240416	124200	188350700	1920	1920	1920	1920	1
430	20240416	124100	188348780	1920	1920	1920	1920	1
431	20240416	124000	188346860	1920	1920	1920	1920	2
432	20240416	123900	188343020	1920	1921	1921	1920	1757
433	20240416	123800	184969555	1928	1927	1928	1927	51
434	20240416	123700	184871251	1928	1928	1928	1928	0
435	20240416	123600	184871251	1928	1928	1928	1928	0
436	20240416	123500	184871251	1928	1928	1928	1928	1
437	20240416	123400	184869323	1928	1928	1928	1928	1
438	20240416	123300	184867395	1928	1928	1928	1928	0
439	20240416	123200	184867395	1928	1928	1928	1928	0
440	20240416	123100	184867395	1928	1920	1928	1910	5319
441	20240416	123000	174690321	1920	1925	1925	1920	3507
442	20240416	122900	167950055	1925	1926	1926	1925	500
443	20240416	122800	166987265	1926	1926	1926	1926	2
444	20240416	122700	166983413	1925	1932	1932	1925	1533
445	20240416	122600	164030014	1933	1935	1935	1933	154
446	20240416	122500	163732228	1937	1937	1937	1937	50
447	20240416	122400	163635378	1938	1938	1938	1938	54
448	20240416	122300	163530726	1938	1938	1938	1938	0
449	20240416	122200	163530726	1938	1938	1938	1938	0
450	20240416	122100	163530726	1938	1938	1938	1938	1
451	20240416	122000	163528788	1938	1938	1938	1938	3
452	20240416	121900	163522974	1935	1935	1935	1935	0
453	20240416	121800	163522974	1935	1935	1935	1935	0
454	20240416	121700	163522974	1935	1935	1935	1935	14
455	20240416	121600	163495884	1936	1939	1939	1936	24
456	20240416	121500	163449406	1939	1938	1939	1938	21
457	20240416	121400	163408707	1939	1935	1939	1934	489
458	20240416	121300	162462534	1934	1934	1934	1934	250
459	20240416	121200	161979034	1935	1935	1935	1935	0
460	20240416	121100	161979034	1935	1935	1935	1935	12
461	20240416	121000	161955814	1935	1934	1935	1934	52
462	20240416	120900	161855196	1935	1938	1938	1935	107
463	20240416	120800	161648055	1938	1938	1938	1936	324
464	20240416	120700	161020783	1936	1937	1938	1936	148
465	20240416	120600	160734034	1939	1937	1939	1936	200
466	20240416	120500	160346517	1939	1945	1945	1936	1409
467	20240416	120400	157613121	1942	1943	1945	1942	438
468	20240416	120300	156762464	1945	1945	1945	1944	19
469	20240416	120200	156725523	1946	1945	1946	1943	957
470	20240416	120100	154865596	1946	1946	1946	1946	0
471	20240416	120000	154865596	1946	1946	1946	1946	0
472	20240416	115900	154865596	1946	1946	1946	1946	5
473	20240416	115800	154855866	1945	1945	1946	1945	546
474	20240416	115700	153793863	1946	1946	1946	1945	12
475	20240416	115600	153770513	1945	1945	1946	1945	201
476	20240416	115500	153379567	1946	1946	1946	1946	3
477	20240416	115400	153373729	1946	1946	1946	1944	484
478	20240416	115300	152432675	1946	1946	1948	1945	446
479	20240416	115200	151565149	1946	1946	1948	1946	53
480	20240416	115100	151462003	1948	1948	1948	1948	2
481	20240416	115000	151458107	1948	1948	1948	1948	100
482	20240416	114900	151263307	1948	1948	1948	1948	100
483	20240416	114800	151068507	1948	1948	1948	1948	0
484	20240416	114700	151068507	1948	1948	1948	1948	253
485	20240416	114600	150575663	1948	1948	1948	1948	0
486	20240416	114500	150575663	1948	1948	1948	1948	0
487	20240416	114400	150575663	1948	1948	1948	1948	0
488	20240416	114300	150575663	1948	1948	1948	1948	1
489	20240416	114200	150573715	1948	1948	1948	1948	0
490	20240416	114100	150573715	1948	1948	1948	1948	0
491	20240416	114000	150573715	1948	1948	1948	1948	1
492	20240416	113900	150571767	1946	1946	1948	1946	23
493	20240416	113800	150527005	1948	1948	1948	1948	5
494	20240416	113700	150517265	1948	1948	1948	1948	10
495	20240416	113600	150497785	1948	1945	1948	1945	19
496	20240416	113500	150460827	1948	1948	1948	1948	0
497	20240416	113400	150460827	1948	1948	1948	1946	20
498	20240416	113300	150421899	1946	1948	1948	1946	33
499	20240416	113200	150357677	1948	1948	1948	1948	0
500	20240416	113100	150357677	1948	1947	1949	1947	15
501	20240416	113000	150328466	1948	1948	1948	1948	0
502	20240416	112900	150328466	1948	1949	1949	1948	13
503	20240416	112800	150303133	1950	1950	1950	1950	0
504	20240416	112700	150303133	1950	1948	1950	1944	101
505	20240416	112600	150106577	1950	1950	1950	1950	0
506	20240416	112500	150106577	1950	1950	1950	1950	1
507	20240416	112400	150104627	1950	1950	1950	1950	0
508	20240416	112300	150104627	1950	1948	1950	1948	296
509	20240416	112200	149528017	1950	1950	1950	1950	0
510	20240416	112100	149528017	1950	1950	1950	1950	0
511	20240416	112000	149528017	1950	1950	1950	1950	0
512	20240416	111900	149528017	1950	1950	1950	1950	2
513	20240416	111800	149524117	1950	1948	1950	1948	8
514	20240416	111700	149508531	1947	1949	1950	1947	303
515	20240416	111600	148918301	1950	1949	1950	1949	65
516	20240416	111500	148791614	1949	1949	1949	1949	154
517	20240416	111400	148491468	1949	1949	1949	1948	513
518	20240416	111300	147492131	1950	1950	1950	1950	2
519	20240416	111200	147488231	1948	1948	1948	1948	200
520	20240416	111100	147098631	1949	1949	1949	1949	218
521	20240416	111000	146673749	1951	1951	1951	1951	2
522	20240416	110900	146669847	1952	1950	1952	1950	117
523	20240416	110800	146441583	1952	1945	1952	1945	2019
524	20240416	110700	142503326	1949	1947	1951	1946	24
525	20240416	110600	142456592	1951	1951	1951	1946	53
526	20240416	110500	142353427	1951	1947	1951	1947	41
527	20240416	110400	142273559	1951	1947	1951	1947	58
528	20240416	110300	142160610	1951	1951	1951	1948	22
529	20240416	110200	142117734	1948	1948	1948	1948	15
530	20240416	110100	142088514	1951	1950	1951	1948	57
531	20240416	110000	141977411	1949	1949	1949	1949	21
532	20240416	105900	141936482	1951	1949	1951	1949	24
533	20240416	105800	141889691	1951	1952	1952	1949	155
534	20240416	105700	141587470	1950	1952	1952	1950	72
535	20240416	105600	141447066	1952	1952	1952	1952	2
536	20240416	105500	141443162	1950	1950	1960	1942	1168
537	20240416	105400	139173118	1960	1960	1960	1960	2
538	20240416	105300	139169198	1945	1945	1945	1945	1171
539	20240416	105200	136891603	1945	1945	1945	1945	5
540	20240416	105100	136881878	1945	1945	1945	1945	21
541	20240416	105000	136841033	1942	1943	1943	1942	2350
542	20240416	104900	132277323	1943	1944	1944	1943	435
543	20240416	104800	131431900	1945	1948	1948	1945	4418
544	20240416	104700	122830097	1949	1949	1949	1949	6
545	20240416	104600	122818403	1949	1955	1955	1949	183
546	20240416	104500	122461553	1954	1955	1955	1954	104
547	20240416	104400	122258237	1956	1956	1956	1956	6
548	20240416	104300	122246501	1957	1959	1959	1949	765
549	20240416	104200	120754729	1952	1959	1960	1952	157
550	20240416	104100	120447848	1960	1959	1960	1958	59
551	20240416	104000	120332301	1960	1960	1960	1960	42
552	20240416	103900	120249981	1960	1960	1960	1960	1
553	20240416	103800	120248021	1959	1962	1962	1959	6675
554	20240416	103700	107160379	1963	1967	1967	1963	5278
555	20240416	103600	96799049	1969	1969	1969	1969	1
556	20240416	103500	96797080	1969	1969	1969	1969	0
557	20240416	103400	96797080	1969	1969	1969	1967	175
558	20240416	103300	96452840	1967	1968	1968	1967	103
559	20240416	103200	96250234	1969	1970	1970	1969	1104
560	20240416	103100	94076456	1967	1967	1967	1967	0
561	20240416	103000	94076456	1967	1967	1967	1967	200
562	20240416	102900	93683056	1967	1970	1970	1967	1700
563	20240416	102800	90334956	1970	1970	1970	1970	2
564	20240416	102700	90331016	1970	1969	1970	1969	10
565	20240416	102600	90311325	1963	1969	1969	1963	111
566	20240416	102500	90093233	1969	1969	1969	1969	4
567	20240416	102400	90085357	1962	1962	1962	1962	0
568	20240416	102300	90085357	1962	1962	1962	1962	686
569	20240416	102200	88739425	1962	1970	1970	1962	333
570	20240416	102100	88084463	1970	1970	1970	1970	0
571	20240416	102000	88084463	1970	1970	1970	1970	4
572	20240416	101900	88076583	1963	1963	1963	1963	669
573	20240416	101800	86763336	1973	1973	1973	1964	156
574	20240416	101700	86455829	1973	1966	1973	1963	3432
575	20240416	101600	79713266	1969	1969	1969	1966	48
576	20240416	101500	79618859	1968	1969	1973	1968	1040
577	20240416	101400	77570069	1973	1973	1973	1973	0
578	20240416	101300	77570069	1973	1973	1973	1973	0
579	20240416	101200	77570069	1973	1973	1973	1973	0
580	20240416	101100	77570069	1973	1967	1973	1966	20
581	20240416	101000	77530735	1973	1966	1973	1966	15
582	20240416	100900	77501238	1973	1966	1973	1966	34
583	20240416	100800	77434359	1973	1968	1973	1966	42
584	20240416	100700	77351749	1967	1971	1973	1967	51
585	20240416	100600	77251345	1975	1975	1975	1971	24
586	20240416	100500	77203984	1969	1975	1975	1966	86
587	20240416	100400	77034662	1972	1975	1975	1971	17
588	20240416	100300	77001137	1975	1968	1975	1968	1010
589	20240416	100200	75009638	1968	1968	1968	1968	500
590	20240416	100100	74025638	1968	1968	1968	1968	3
591	20240416	100000	74019734	1968	1968	1968	1968	0
592	20240416	095900	74019734	1968	1966	1968	1966	213
593	20240416	095800	73600764	1967	1964	1967	1964	81
594	20240416	095700	73441566	1964	1965	1965	1963	495
595	20240416	095600	72469506	1965	1965	1965	1965	6
596	20240416	095500	72457716	1965	1967	1967	1965	18
597	20240416	095400	72422343	1965	1965	1967	1965	33
598	20240416	095300	72357484	1967	1965	1967	1964	315
599	20240416	095200	71738794	1967	1965	1967	1965	11
600	20240416	095100	71717170	1965	1965	1965	1965	13
601	20240416	095000	71691625	1965	1967	1967	1965	28
602	20240416	094900	71636599	1964	1965	1967	1964	87
603	20240416	094800	71465664	1965	1964	1965	1964	56
604	20240416	094700	71355678	1965	1965	1965	1965	679
605	20240416	094600	70021443	1966	1968	1968	1966	352
606	20240416	094500	69329108	1969	1969	1969	1969	19
607	20240416	094400	69291697	1970	1975	1975	1970	62
608	20240416	094300	69169552	1972	1973	1974	1971	39
609	20240416	094200	69092653	1975	1973	1975	1973	90
610	20240416	094100	68914915	1975	1975	1975	1975	0
611	20240416	094000	68914915	1975	1975	1975	1975	3
612	20240416	093900	68908990	1975	1975	1975	1975	14
613	20240416	093800	68881340	1975	1970	1975	1970	843
614	20240416	093700	67220622	1968	1968	1968	1968	59
615	20240416	093600	67104510	1967	1967	1967	1967	1231
616	20240416	093500	64683133	1967	1967	1967	1967	10
617	20240416	093400	64663463	1967	1967	1967	1967	0
618	20240416	093300	64663463	1967	1967	1967	1965	464
619	20240416	093200	63751479	1967	1967	1967	1967	204
620	20240416	093100	63350211	1967	1967	1967	1966	4846
621	20240416	093000	53822895	1967	1970	1970	1967	34
622	20240416	092900	53755998	1966	1970	1970	1966	891
623	20240416	092800	52003477	1970	1971	1971	1969	666
624	20240416	092700	50691455	1972	1971	1972	1970	66
625	20240416	092600	50561417	1972	1971	1972	1970	492
626	20240416	092500	49591691	1971	1971	1971	1971	16
627	20240416	092400	49560155	1972	1971	1972	1970	2925
628	20240416	092300	43797866	1972	1974	1974	1970	446
629	20240416	092200	42919098	1974	1975	1982	1973	96
630	20240416	092100	42729584	1982	1976	1982	1976	31
631	20240416	092000	42668305	1983	1977	1983	1970	2057
632	20240416	091900	38608823	1978	1981	1983	1978	38
633	20240416	091800	38533590	1983	1983	1983	1983	1
634	20240416	091700	38531607	1984	1984	1984	1984	0
635	20240416	091600	38531607	1984	1984	1984	1984	2
636	20240416	091500	38527639	1984	1984	1984	1975	26
637	20240416	091400	38476174	1974	1984	1984	1974	426
638	20240416	091300	37634684	1984	1985	1985	1979	1165
639	20240416	091200	35328861	1983	1985	1985	1983	10
640	20240416	091100	35309025	1985	1979	1986	1979	3946
641	20240416	091000	27499878	1979	1978	1979	1978	3
642	20240416	090900	27493942	1970	1978	1979	1970	1143
643	20240416	090800	25237400	1979	1974	1979	1974	378
644	20240416	090700	24490210	1974	1983	1984	1974	354
645	20240416	090600	23790451	1984	1984	1984	1984	1
646	20240416	090500	23788467	1985	1982	1986	1981	20
647	20240416	090400	23748829	1986	1987	1987	1980	50
648	20240416	090300	23649675	1989	1990	1990	1979	106
649	20240416	090200	23439707	1991	1993	1993	1991	51
650	20240416	090100	23338066	1994	1993	1994	1993	3150
651	20240416	090000	17060114	1993	1995	1995	1972	8606