KissMeData/004770/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184100	498380127	1956	1956	1956	1956	9201
3	20240409	184000	498380127	1956	1956	1956	1956	0
4	20240409	183900	498380127	1956	1956	1956	1956	0
5	20240409	183800	498380127	1956	1956	1956	1956	0
6	20240409	183700	498380127	1956	1956	1956	1956	0
7	20240409	183600	498380127	1956	1956	1956	1956	0
8	20240409	183500	498380127	1956	1956	1956	1956	0
9	20240409	183400	498380127	1956	1956	1956	1956	0
10	20240409	183300	498380127	1956	1956	1956	1956	0
11	20240409	183200	498380127	1956	1956	1956	1956	0
12	20240409	183100	498380127	1956	1956	1956	1956	0
13	20240409	183000	498380127	1956	1956	1956	1956	0
14	20240409	182900	498380127	1956	1956	1956	1956	0
15	20240409	182800	498380127	1956	1956	1956	1956	0
16	20240409	182700	498380127	1956	1956	1956	1956	0
17	20240409	182600	498380127	1956	1956	1956	1956	0
18	20240409	182500	498380127	1956	1956	1956	1956	0
19	20240409	182400	498380127	1956	1956	1956	1956	0
20	20240409	182300	498380127	1956	1956	1956	1956	0
21	20240409	182200	498380127	1956	1956	1956	1956	0
22	20240409	182100	498380127	1956	1956	1956	1956	0
23	20240409	182000	498380127	1956	1956	1956	1956	0
24	20240409	181900	498380127	1956	1956	1956	1956	0
25	20240409	181800	498380127	1956	1956	1956	1956	0
26	20240409	181700	498380127	1956	1956	1956	1956	0
27	20240409	181600	498380127	1956	1956	1956	1956	0
28	20240409	181500	498380127	1956	1956	1956	1956	0
29	20240409	181400	498380127	1956	1956	1956	1956	0
30	20240409	181300	498380127	1956	1956	1956	1956	0
31	20240409	181200	498380127	1956	1956	1956	1956	0
32	20240409	181100	498380127	1956	1956	1956	1956	9201
33	20240409	181000	498380127	1956	1956	1956	1956	0
34	20240409	180900	498380127	1956	1956	1956	1956	0
35	20240409	180800	498380127	1956	1956	1956	1956	0
36	20240409	180700	498380127	1956	1956	1956	1956	0
37	20240409	180600	498380127	1956	1956	1956	1956	0
38	20240409	180500	498380127	1956	1956	1956	1956	0
39	20240409	180400	498380127	1956	1956	1956	1956	0
40	20240409	180300	498380127	1956	1956	1956	1956	0
41	20240409	180200	498380127	1956	1956	1956	1956	0
42	20240409	180100	498380127	1956	1956	1956	1956	0
43	20240409	180000	498380127	1956	1956	1956	1956	0
44	20240409	175900	498380127	1956	1956	1956	1956	0
45	20240409	175800	498380127	1956	1956	1956	1956	0
46	20240409	175700	498380127	1956	1956	1956	1956	0
47	20240409	175600	498380127	1956	1956	1956	1956	0
48	20240409	175500	498380127	1956	1956	1956	1956	0
49	20240409	175400	498380127	1956	1956	1956	1956	0
50	20240409	175300	498380127	1956	1956	1956	1956	0
51	20240409	175200	498380127	1956	1956	1956	1956	0
52	20240409	175100	498380127	1956	1956	1956	1956	0
53	20240409	175000	498380127	1956	1956	1956	1956	0
54	20240409	174900	498380127	1956	1956	1956	1956	0
55	20240409	174800	498380127	1956	1956	1956	1956	0
56	20240409	174700	498380127	1956	1956	1956	1956	0
57	20240409	174600	498380127	1956	1956	1956	1956	0
58	20240409	174500	498380127	1956	1956	1956	1956	0
59	20240409	174400	498380127	1956	1956	1956	1956	0
60	20240409	174300	498380127	1956	1956	1956	1956	0
61	20240409	174200	498380127	1956	1956	1956	1956	0
62	20240409	174100	498380127	1956	1956	1956	1956	9201
63	20240409	174000	498380127	1956	1956	1956	1956	0
64	20240409	173900	498380127	1956	1956	1956	1956	0
65	20240409	173800	498380127	1956	1956	1956	1956	0
66	20240409	173700	498380127	1956	1956	1956	1956	0
67	20240409	173600	498380127	1956	1956	1956	1956	0
68	20240409	173500	498380127	1956	1956	1956	1956	0
69	20240409	173400	498380127	1956	1956	1956	1956	0
70	20240409	173300	498380127	1956	1956	1956	1956	0
71	20240409	173200	498380127	1956	1956	1956	1956	0
72	20240409	173100	498380127	1956	1956	1956	1956	0
73	20240409	173000	498380127	1956	1956	1956	1956	0
74	20240409	172900	498380127	1956	1956	1956	1956	0
75	20240409	172800	498380127	1956	1956	1956	1956	0
76	20240409	172700	498380127	1956	1956	1956	1956	0
77	20240409	172600	498380127	1956	1956	1956	1956	0
78	20240409	172500	498380127	1956	1956	1956	1956	0
79	20240409	172400	498380127	1956	1956	1956	1956	0
80	20240409	172300	498380127	1956	1956	1956	1956	0
81	20240409	172200	498380127	1956	1956	1956	1956	0
82	20240409	172100	498380127	1956	1956	1956	1956	0
83	20240409	172000	498380127	1956	1956	1956	1956	0
84	20240409	171900	498380127	1956	1956	1956	1956	0
85	20240409	171800	498380127	1956	1956	1956	1956	0
86	20240409	171700	498380127	1956	1956	1956	1956	0
87	20240409	171600	498380127	1956	1956	1956	1956	0
88	20240409	171500	498380127	1956	1956	1956	1956	0
89	20240409	171400	498380127	1956	1956	1956	1956	0
90	20240409	171300	498380127	1956	1956	1956	1956	0
91	20240409	171200	498380127	1956	1956	1956	1956	0
92	20240409	171100	498380127	1956	1956	1956	1956	9201
93	20240409	171000	498380127	1956	1956	1956	1956	0
94	20240409	170900	498380127	1956	1956	1956	1956	0
95	20240409	170800	498380127	1956	1956	1956	1956	0
96	20240409	170700	498380127	1956	1956	1956	1956	0
97	20240409	170600	498380127	1956	1956	1956	1956	0
98	20240409	170500	498380127	1956	1956	1956	1956	0
99	20240409	170400	498380127	1956	1956	1956	1956	0
100	20240409	170300	498380127	1956	1956	1956	1956	0
101	20240409	170200	498380127	1956	1956	1956	1956	0
102	20240409	170100	498380127	1956	1956	1956	1956	0
103	20240409	170000	498380127	1956	1956	1956	1956	0
104	20240409	165900	498380127	1956	1956	1956	1956	0
105	20240409	165800	498380127	1956	1956	1956	1956	0
106	20240409	165700	498380127	1956	1956	1956	1956	0
107	20240409	165600	498380127	1956	1956	1956	1956	0
108	20240409	165500	498380127	1956	1956	1956	1956	0
109	20240409	165400	498380127	1956	1956	1956	1956	0
110	20240409	165300	498380127	1956	1956	1956	1956	0
111	20240409	165200	498380127	1956	1956	1956	1956	0
112	20240409	165100	498380127	1956	1956	1956	1956	0
113	20240409	165000	498380127	1956	1956	1956	1956	0
114	20240409	164900	498380127	1956	1956	1956	1956	0
115	20240409	164800	498380127	1956	1956	1956	1956	0
116	20240409	164700	498380127	1956	1956	1956	1956	0
117	20240409	164600	498380127	1956	1956	1956	1956	0
118	20240409	164500	498380127	1956	1956	1956	1956	0
119	20240409	164400	498380127	1956	1956	1956	1956	0
120	20240409	164300	498380127	1956	1956	1956	1956	0
121	20240409	164200	498380127	1956	1956	1956	1956	0
122	20240409	164100	498380127	1956	1956	1956	1956	9201
123	20240409	164000	498380127	1956	1956	1956	1956	0
124	20240409	163900	498380127	1956	1956	1956	1956	0
125	20240409	163800	498380127	1956	1956	1956	1956	0
126	20240409	163700	498380127	1956	1956	1956	1956	0
127	20240409	163600	498380127	1956	1956	1956	1956	0
128	20240409	163500	498380127	1956	1956	1956	1956	0
129	20240409	163400	498380127	1956	1956	1956	1956	0
130	20240409	163300	498380127	1956	1956	1956	1956	0
131	20240409	163200	498380127	1956	1956	1956	1956	0
132	20240409	163100	498380127	1956	1956	1956	1956	0
133	20240409	163000	498380127	1956	1956	1956	1956	0
134	20240409	162900	498380127	1956	1956	1956	1956	0
135	20240409	162800	498380127	1956	1956	1956	1956	0
136	20240409	162700	498380127	1956	1956	1956	1956	0
137	20240409	162600	498380127	1956	1956	1956	1956	0
138	20240409	162500	498380127	1956	1956	1956	1956	0
139	20240409	162400	498380127	1956	1956	1956	1956	0
140	20240409	162300	498380127	1956	1956	1956	1956	0
141	20240409	162200	498380127	1956	1956	1956	1956	0
142	20240409	162100	498380127	1956	1956	1956	1956	0
143	20240409	162000	498380127	1956	1956	1956	1956	0
144	20240409	161900	498380127	1956	1956	1956	1956	0
145	20240409	161800	498380127	1956	1956	1956	1956	0
146	20240409	161700	498380127	1956	1956	1956	1956	0
147	20240409	161600	498380127	1956	1956	1956	1956	0
148	20240409	161500	498380127	1956	1956	1956	1956	0
149	20240409	161400	498380127	1956	1956	1956	1956	0
150	20240409	161300	498380127	1956	1956	1956	1956	0
151	20240409	161200	498380127	1956	1956	1956	1956	0
152	20240409	161100	498380127	1956	1956	1956	1956	9201
153	20240409	161000	498380127	1956	1956	1956	1956	0
154	20240409	160900	498380127	1956	1956	1956	1956	0
155	20240409	160800	498380127	1956	1956	1956	1956	0
156	20240409	160700	498380127	1956	1956	1956	1956	0
157	20240409	160600	498380127	1956	1956	1956	1956	0
158	20240409	160500	498380127	1956	1956	1956	1956	0
159	20240409	160400	498380127	1956	1956	1956	1956	0
160	20240409	160300	498380127	1956	1956	1956	1956	0
161	20240409	160200	498380127	1956	1956	1956	1956	0
162	20240409	160100	498380127	1956	1956	1956	1956	0
163	20240409	160000	498380127	1956	1956	1956	1956	0
164	20240409	155900	498380127	1956	1956	1956	1956	0
165	20240409	155800	498380127	1956	1956	1956	1956	0
166	20240409	155700	498380127	1956	1956	1956	1956	0
167	20240409	155600	498380127	1956	1956	1956	1956	0
168	20240409	155500	498380127	1956	1956	1956	1956	0
169	20240409	155400	498380127	1956	1956	1956	1956	0
170	20240409	155300	498380127	1956	1956	1956	1956	0
171	20240409	155200	498380127	1956	1956	1956	1956	0
172	20240409	155100	498380127	1956	1956	1956	1956	0
173	20240409	155000	498380127	1956	1956	1956	1956	0
174	20240409	154900	498380127	1956	1956	1956	1956	0
175	20240409	154800	498380127	1956	1956	1956	1956	0
176	20240409	154700	498380127	1956	1956	1956	1956	0
177	20240409	154600	498380127	1956	1956	1956	1956	0
178	20240409	154500	498380127	1956	1956	1956	1956	0
179	20240409	154400	498380127	1956	1956	1956	1956	0
180	20240409	154300	498380127	1956	1956	1956	1956	0
181	20240409	154200	498380127	1956	1956	1956	1956	0
182	20240409	154100	498380127	1956	1956	1956	1956	9201
183	20240409	154000	498380127	1956	1956	1956	1956	0
184	20240409	153900	498380127	1956	1956	1956	1956	0
185	20240409	153800	498380127	1956	1956	1956	1956	0
186	20240409	153700	498380127	1956	1956	1956	1956	0
187	20240409	153600	498380127	1956	1956	1956	1956	0
188	20240409	153500	498380127	1956	1956	1956	1956	0
189	20240409	153400	498380127	1956	1956	1956	1956	0
190	20240409	153300	498380127	1956	1956	1956	1956	0
191	20240409	153200	498380127	1956	1956	1956	1956	0
192	20240409	153100	498380127	1956	1956	1956	1956	0
193	20240409	153000	498380127	1956	1956	1956	1956	9201
194	20240409	152900	480382971	1955	1955	1955	1955	0
195	20240409	152800	480382971	1955	1955	1955	1955	0
196	20240409	152700	480382971	1955	1955	1955	1955	0
197	20240409	152600	480382971	1955	1955	1955	1955	0
198	20240409	152500	480382971	1955	1955	1955	1955	0
199	20240409	152400	480382971	1955	1955	1955	1955	0
200	20240409	152300	480382971	1955	1955	1955	1955	0
201	20240409	152200	480382971	1955	1955	1955	1955	0
202	20240409	152100	480382971	1955	1955	1955	1955	0
203	20240409	152000	480382971	1955	1955	1955	1955	0
204	20240409	151900	480382971	1955	1954	1955	1954	2654
205	20240409	151800	475197054	1954	1954	1954	1953	115
206	20240409	151700	474972352	1954	1945	1954	1945	1543
207	20240409	151600	471965847	1945	1945	1945	1945	241
208	20240409	151500	471497102	1940	1940	1940	1940	11
209	20240409	151400	471475762	1947	1942	1947	1942	16
210	20240409	151300	471444665	1941	1939	1941	1938	694
211	20240409	151200	470098650	1938	1938	1938	1938	1
212	20240409	151100	470096712	1938	1938	1938	1938	146
213	20240409	151000	469813764	1938	1938	1938	1938	825
214	20240409	150900	468214914	1938	1938	1938	1938	1
215	20240409	150800	468212976	1940	1938	1940	1938	449
216	20240409	150700	467342670	1938	1938	1938	1938	0
217	20240409	150600	467342670	1938	1939	1939	1938	501
218	20240409	150500	466371404	1940	1938	1940	1938	2
219	20240409	150400	466367526	1940	1940	1940	1940	0
220	20240409	150300	466367526	1940	1941	1941	1940	2
221	20240409	150200	466363645	1941	1937	1941	1937	74
222	20240409	150100	466220015	1937	1937	1937	1937	1
223	20240409	150000	466218078	1936	1936	1936	1936	0
224	20240409	145900	466218078	1936	1940	1940	1935	1001
225	20240409	145800	464277738	1937	1937	1937	1937	1
226	20240409	145700	464275801	1941	1941	1941	1941	1
227	20240409	145600	464273860	1937	1940	1941	1937	33
228	20240409	145500	464209841	1937	1937	1937	1937	1
229	20240409	145400	464207904	1937	1937	1937	1937	1
230	20240409	145300	464205967	1936	1936	1936	1936	0
231	20240409	145200	464205967	1936	1936	1936	1936	1157
232	20240409	145100	461966015	1940	1936	1940	1936	2
233	20240409	145000	461962139	1935	1935	1935	1935	0
234	20240409	144900	461962139	1935	1935	1935	1935	1
235	20240409	144800	461960204	1940	1935	1940	1935	201
236	20240409	144700	461570344	1935	1936	1937	1935	1612
237	20240409	144600	458449239	1937	1937	1937	1937	201
238	20240409	144500	458059902	1936	1937	1937	1936	5145
239	20240409	144400	448095405	1937	1938	1941	1937	814
240	20240409	144300	446518542	1941	1941	1941	1941	1
241	20240409	144200	446516601	1937	1938	1938	1937	11
242	20240409	144100	446495293	1942	1939	1942	1937	2170
243	20240409	144000	442288710	1940	1941	1941	1940	1506
244	20240409	143900	439366479	1941	1941	1941	1941	0
245	20240409	143800	439366479	1941	1941	1941	1941	1
246	20240409	143700	439364538	1941	1941	1941	1941	1
247	20240409	143600	439362597	1941	1941	1941	1941	0
248	20240409	143500	439362597	1941	1941	1941	1941	1
249	20240409	143400	439360656	1941	1942	1942	1941	2
250	20240409	143300	439356773	1941	1942	1942	1941	149
251	20240409	143200	439067423	1943	1943	1943	1943	0
252	20240409	143100	439067423	1943	1943	1943	1943	34
253	20240409	143000	439001361	1943	1943	1943	1943	43
254	20240409	142900	438917812	1942	1942	1942	1942	0
255	20240409	142800	438917812	1942	1944	1944	1942	22
256	20240409	142700	438875086	1944	1942	1944	1942	268
257	20240409	142600	438354628	1942	1942	1942	1942	1
258	20240409	142500	438352686	1944	1942	1944	1942	105
259	20240409	142400	438148576	1942	1942	1942	1942	1
260	20240409	142300	438146634	1949	1941	1949	1941	606
261	20240409	142200	436965548	1949	1949	1949	1949	5
262	20240409	142100	436955803	1942	1941	1942	1940	1995
263	20240409	142000	433085203	1942	1942	1942	1942	99
264	20240409	141900	432892945	1949	1942	1949	1942	2
265	20240409	141800	432889054	1940	1940	1940	1940	301
266	20240409	141700	432305114	1941	1940	1941	1940	518
267	20240409	141600	431299677	1940	1940	1940	1940	22
268	20240409	141500	431256997	1941	1941	1941	1941	679
269	20240409	141400	429939058	1941	1949	1949	1941	2
270	20240409	141300	429935168	1949	1941	1949	1941	29
271	20240409	141200	429878655	1941	1943	1949	1941	1842
272	20240409	141100	426302473	1949	1949	1949	1949	1
273	20240409	141000	426300524	1943	1943	1943	1943	1
274	20240409	140900	426298581	1942	1941	1942	1941	54
275	20240409	140800	426193714	1941	1942	1942	1941	10
276	20240409	140700	426174303	1941	1941	1941	1941	1
277	20240409	140600	426172362	1942	1941	1942	1941	102
278	20240409	140500	425974279	1942	1942	1942	1942	1126
279	20240409	140400	423787587	1942	1942	1942	1942	0
280	20240409	140300	423787587	1942	1942	1947	1942	4
281	20240409	140200	423779814	1942	1942	1942	1942	1
282	20240409	140100	423777872	1942	1942	1942	1942	0
283	20240409	140000	423777872	1942	1942	1942	1942	1
284	20240409	135900	423775930	1949	1949	1949	1942	302
285	20240409	135800	423187339	1942	1942	1942	1942	1
286	20240409	135700	423185397	1949	1949	1949	1949	40
287	20240409	135600	423107437	1941	1949	1949	1941	51
288	20240409	135500	423008046	1949	1941	1949	1941	2
289	20240409	135400	423004156	1950	1950	1950	1950	1
290	20240409	135300	423002206	1941	1941	1941	1941	1
291	20240409	135200	423000265	1941	1941	1941	1941	1
292	20240409	135100	422998324	1941	1941	1941	1941	1
293	20240409	135000	422996383	1950	1950	1950	1950	5
294	20240409	134900	422986633	1941	1941	1941	1941	1
295	20240409	134800	422984692	1950	1941	1950	1941	3
296	20240409	134700	422978851	1941	1941	1941	1941	0
297	20240409	134600	422978851	1941	1950	1950	1941	2
298	20240409	134500	422974960	1941	1941	1941	1941	1
299	20240409	134400	422973019	1950	1941	1950	1941	2
300	20240409	134300	422969128	1941	1941	1941	1941	0
301	20240409	134200	422969128	1941	1941	1941	1941	1
302	20240409	134100	422967187	1941	1941	1941	1941	1
303	20240409	134000	422965246	1950	1949	1950	1949	2
304	20240409	133900	422961347	1941	1941	1941	1941	1
305	20240409	133800	422959406	1948	1949	1949	1948	1385
306	20240409	133700	420261048	1949	1949	1949	1949	1
307	20240409	133600	420259099	1949	1949	1949	1949	0
308	20240409	133500	420259099	1949	1949	1949	1949	1
309	20240409	133400	420257150	1949	1949	1949	1949	1
310	20240409	133300	420255201	1948	1949	1949	1948	600
311	20240409	133200	419086002	1949	1949	1949	1949	1186
312	20240409	133100	416774488	1950	1950	1950	1950	1248
313	20240409	133000	414340888	1951	1951	1951	1951	552
314	20240409	132900	413263936	1952	1953	1953	1952	26
315	20240409	132800	413213183	1958	1952	1958	1952	2
316	20240409	132700	413209273	1959	1959	1959	1952	468
317	20240409	132600	412295715	1954	1953	1954	1953	2
318	20240409	132500	412291808	1953	1953	1953	1953	1
319	20240409	132400	412289855	1952	1958	1958	1952	1084
320	20240409	132300	410172324	1958	1954	1958	1954	256
321	20240409	132200	409671389	1955	1954	1955	1954	228
322	20240409	132100	409225650	1954	1954	1954	1952	795
323	20240409	132000	407672236	1954	1954	1954	1952	4
324	20240409	131900	407664422	1954	1953	1954	1953	3
325	20240409	131800	407658561	1952	1954	1954	1952	645
326	20240409	131700	406399079	1954	1952	1954	1952	2
327	20240409	131600	406395173	1952	1950	1952	1950	605
328	20240409	131500	405214215	1952	1952	1952	1952	0
329	20240409	131400	405214215	1952	1951	1952	1950	279
330	20240409	131300	404669610	1950	1950	1950	1950	1
331	20240409	131200	404667660	1950	1950	1950	1950	205
332	20240409	131100	404267910	1950	1950	1950	1949	9
333	20240409	131000	404250361	1950	1948	1950	1948	361
334	20240409	130900	403546428	1948	1946	1948	1946	6
335	20240409	130800	403534742	1946	1946	1946	1946	0
336	20240409	130700	403534742	1946	1941	1946	1941	6
337	20240409	130600	403523076	1941	1941	1941	1941	3
338	20240409	130500	403517253	1946	1940	1950	1940	534
339	20240409	130400	402480213	1938	1943	1943	1938	2001
340	20240409	130300	398597899	1943	1950	1950	1943	9
341	20240409	130200	398580356	1950	1943	1950	1943	2
342	20240409	130100	398576463	1950	1950	1950	1950	0
343	20240409	130000	398576463	1950	1943	1950	1943	2
344	20240409	125900	398572570	1950	1943	1950	1943	2
345	20240409	125800	398568677	1943	1943	1943	1943	0
346	20240409	125700	398568677	1943	1943	1943	1943	1
347	20240409	125600	398566734	1941	1941	1941	1941	1
348	20240409	125500	398564793	1950	1941	1950	1941	2
349	20240409	125400	398560902	1950	1950	1950	1950	4
350	20240409	125300	398553102	1950	1947	1950	1940	5
351	20240409	125200	398543366	1939	1939	1939	1939	1
352	20240409	125100	398541427	1939	1939	1939	1939	0
353	20240409	125000	398541427	1939	1939	1939	1939	1
354	20240409	124900	398539488	1938	1938	1938	1938	1
355	20240409	124800	398537550	1938	1938	1938	1938	1
356	20240409	124700	398535612	1937	1937	1937	1937	0
357	20240409	124600	398535612	1937	1948	1948	1937	2
358	20240409	124500	398531727	1936	1950	1950	1936	31
359	20240409	124400	398471291	1950	1936	1950	1936	8529
360	20240409	124300	381882906	1936	1940	1940	1936	3
361	20240409	124200	381877094	1936	1936	1936	1936	1
362	20240409	124100	381875158	1941	1941	1941	1941	0
363	20240409	124000	381875158	1941	1941	1941	1941	200
364	20240409	123900	381486958	1941	1941	1941	1941	1
365	20240409	123800	381485017	1941	1942	1942	1941	215
366	20240409	123700	381067488	1942	1942	1942	1942	0
367	20240409	123600	381067488	1942	1942	1942	1942	1
368	20240409	123500	381065546	1941	1941	1941	1941	1
369	20240409	123400	381063605	1946	1940	1946	1940	997
370	20240409	123300	379123451	1940	1940	1940	1940	8
371	20240409	123200	379107931	1934	1934	1934	1934	1
372	20240409	123100	379105997	1934	1934	1934	1934	1
373	20240409	123000	379104063	1940	1940	1940	1940	10
374	20240409	122900	379084663	1934	1935	1935	1934	568
375	20240409	122800	377985584	1934	1934	1934	1934	1
376	20240409	122700	377983650	1933	1934	1934	1933	501
377	20240409	122600	377014972	1934	1934	1934	1934	0
378	20240409	122500	377014972	1934	1934	1934	1934	1
379	20240409	122400	377013038	1934	1934	1934	1934	1
380	20240409	122300	377011104	1934	1934	1934	1934	322
381	20240409	122200	376388356	1934	1936	1936	1934	51
382	20240409	122100	376289715	1934	1939	1939	1934	22
383	20240409	122000	376247162	1934	1934	1934	1934	1001
384	20240409	121900	374311228	1934	1934	1934	1934	0
385	20240409	121800	374311228	1934	1934	1934	1934	1
386	20240409	121700	374309294	1935	1935	1935	1935	1
387	20240409	121600	374307359	1934	1934	1934	1934	1
388	20240409	121500	374305425	1940	1940	1940	1940	1
389	20240409	121400	374303485	1933	1933	1933	1933	1
390	20240409	121300	374301552	1940	1934	1940	1934	2
391	20240409	121200	374297678	1932	1932	1932	1932	469
392	20240409	121100	373391570	1932	1933	1933	1932	194
393	20240409	121000	373016742	1932	1934	1935	1932	968
394	20240409	120900	371145990	1935	1935	1935	1934	2182
395	20240409	120800	366924964	1935	1936	1936	1935	632
396	20240409	120700	365701482	1935	1936	1936	1935	11
397	20240409	120600	365680187	1936	1941	1941	1936	2549
398	20240409	120500	360741973	1941	1938	1941	1938	2
399	20240409	120400	360738094	1938	1938	1938	1938	40
400	20240409	120300	360660574	1938	1945	1945	1938	9
401	20240409	120200	360643083	1938	1938	1938	1938	1
402	20240409	120100	360641145	1938	1938	1938	1938	0
403	20240409	120000	360641145	1938	1938	1938	1938	1
404	20240409	115900	360639207	1938	1938	1938	1938	1
405	20240409	115800	360637269	1938	1938	1938	1938	1
406	20240409	115700	360635331	1938	1938	1938	1938	360
407	20240409	115600	359937651	1938	1940	1940	1938	2401
408	20240409	115500	355282071	1940	1940	1940	1940	1
409	20240409	115400	355280131	1940	1940	1940	1940	0
410	20240409	115300	355280131	1940	1940	1940	1940	1
411	20240409	115200	355278191	1945	1940	1945	1940	2
412	20240409	115100	355274306	1945	1940	1945	1940	53
413	20240409	115000	355171226	1945	1945	1945	1945	58
414	20240409	114900	355058416	1938	1945	1945	1938	39
415	20240409	114800	354982568	1945	1938	1945	1938	2
416	20240409	114700	354978685	1945	1938	1945	1938	101
417	20240409	114600	354782247	1945	1945	1945	1945	0
418	20240409	114500	354782247	1945	1938	1945	1938	102
419	20240409	114400	354583864	1946	1937	1946	1937	70
420	20240409	114300	354447707	1946	1946	1946	1946	0
421	20240409	114200	354447707	1946	1946	1946	1937	3
422	20240409	114100	354441878	1937	1945	1945	1937	1001
423	20240409	114000	352494941	1945	1936	1945	1936	2683
424	20240409	113900	347295282	1936	1936	1936	1936	0
425	20240409	113800	347295282	1936	1938	1938	1936	622
426	20240409	113700	346089848	1945	1939	1945	1939	1607
427	20240409	113600	342973869	1945	1940	1945	1940	759
428	20240409	113500	341501404	1940	1940	1940	1940	1
429	20240409	113400	341499464	1940	1940	1940	1940	1
430	20240409	113300	341497524	1942	1945	1945	1940	22
431	20240409	113200	341454799	1945	1942	1947	1941	1509
432	20240409	113100	338525466	1942	1942	1942	1942	1
433	20240409	113000	338523524	1942	1942	1942	1942	1
434	20240409	112900	338521582	1949	1942	1949	1942	2
435	20240409	112800	338517691	1949	1949	1949	1949	0
436	20240409	112700	338517691	1949	1941	1949	1941	2
437	20240409	112600	338513801	1941	1941	1941	1941	1
438	20240409	112500	338511860	1946	1942	1946	1942	2064
439	20240409	112400	334502452	1942	1946	1946	1942	501
440	20240409	112300	333527510	1943	1943	1943	1943	399
441	20240409	112200	332752253	1943	1945	1945	1943	1201
442	20240409	112100	330418061	1945	1949	1949	1945	1858
443	20240409	112000	326803341	1946	1946	1946	1946	131
444	20240409	111900	326548415	1946	1946	1946	1946	1
445	20240409	111800	326546469	1949	1949	1949	1949	1
446	20240409	111700	326544520	1945	1945	1945	1945	1
447	20240409	111600	326542575	1945	1945	1945	1945	11
448	20240409	111500	326521180	1945	1945	1945	1945	1
449	20240409	111400	326519235	1945	1945	1945	1945	0
450	20240409	111300	326519235	1945	1949	1949	1945	898
451	20240409	111200	324772621	1945	1945	1945	1945	1
452	20240409	111100	324770676	1950	1946	1950	1946	452
453	20240409	111000	323891080	1950	1950	1950	1950	26
454	20240409	110900	323840380	1950	1950	1950	1946	3
455	20240409	110800	323834534	1946	1946	1946	1946	1
456	20240409	110700	323832588	1945	1945	1945	1945	0
457	20240409	110600	323832588	1945	1950	1950	1945	2
458	20240409	110500	323828693	1945	1944	1945	1944	180
459	20240409	110400	323478594	1945	1944	1945	1944	125
460	20240409	110300	323235470	1950	1951	1951	1950	13
461	20240409	110200	323210108	1945	1945	1945	1945	1
462	20240409	110100	323208163	1951	1945	1951	1945	2
463	20240409	110000	323204267	1946	1949	1951	1946	1165
464	20240409	105900	320936835	1949	1949	1949	1949	0
465	20240409	105800	320936835	1949	1949	1949	1949	0
466	20240409	105700	320936835	1949	1952	1952	1949	7711
467	20240409	105600	305893683	1952	1954	1954	1952	1772
468	20240409	105500	302433317	1954	1954	1954	1954	0
469	20240409	105400	302433317	1954	1954	1954	1954	0
470	20240409	105300	302433317	1954	1955	1955	1954	1008
471	20240409	105200	300463677	1955	1955	1955	1955	5
472	20240409	105100	300453902	1955	1955	1955	1955	0
473	20240409	105000	300453902	1955	1954	1955	1954	140
474	20240409	104900	300180322	1955	1955	1955	1955	3
475	20240409	104800	300174457	1955	1955	1955	1955	302
476	20240409	104700	299584047	1955	1955	1955	1955	0
477	20240409	104600	299584047	1955	1955	1955	1955	0
478	20240409	104500	299584047	1955	1957	1957	1955	1800
479	20240409	104400	296064206	1958	1958	1958	1958	59
480	20240409	104300	295948684	1958	1958	1958	1958	0
481	20240409	104200	295948684	1958	1958	1958	1958	40
482	20240409	104100	295870364	1958	1959	1959	1958	213
483	20240409	104000	295453309	1963	1963	1963	1963	0
484	20240409	103900	295453309	1963	1963	1963	1963	40
485	20240409	103800	295374789	1963	1963	1963	1963	23
486	20240409	103700	295329640	1963	1956	1963	1956	23
487	20240409	103600	295284639	1956	1956	1956	1956	0
488	20240409	103500	295284639	1956	1957	1957	1956	400
489	20240409	103400	294502037	1958	1963	1963	1958	752
490	20240409	103300	293029586	1963	1959	1963	1959	5
491	20240409	103200	293019781	1958	1958	1958	1958	5
492	20240409	103100	293009991	1958	1958	1958	1958	3244
493	20240409	103000	286658239	1962	1961	1962	1961	508
494	20240409	102900	285661974	1962	1962	1962	1962	0
495	20240409	102800	285661974	1962	1962	1962	1962	300
496	20240409	102700	285073374	1962	1962	1962	1962	3
497	20240409	102600	285067488	1962	1958	1962	1958	2
498	20240409	102500	285063568	1962	1962	1962	1962	1
499	20240409	102400	285061606	1962	1962	1962	1962	0
500	20240409	102300	285061606	1962	1962	1962	1962	0
501	20240409	102200	285061606	1962	1957	1962	1957	129
502	20240409	102100	284809003	1963	1963	1963	1963	0
503	20240409	102000	284809003	1963	1963	1963	1963	0
504	20240409	101900	284809003	1963	1958	1963	1958	101
505	20240409	101800	284611240	1958	1958	1958	1958	557
506	20240409	101700	283520634	1963	1960	1963	1959	172
507	20240409	101600	283183681	1963	1959	1963	1959	22
508	20240409	101500	283140579	1963	1963	1963	1963	0
509	20240409	101400	283140579	1963	1963	1963	1963	0
510	20240409	101300	283140579	1963	1959	1963	1956	5567
511	20240409	101200	272241753	1963	1963	1963	1963	0
512	20240409	101100	272241753	1963	1963	1963	1963	1000
513	20240409	101000	270278753	1963	1964	1964	1963	501
514	20240409	100900	269295289	1960	1962	1962	1960	8302
515	20240409	100800	253009937	1968	1968	1968	1968	10
516	20240409	100700	252990257	1964	1964	1964	1964	609
517	20240409	100600	251794181	1968	1968	1968	1968	21
518	20240409	100500	251752853	1969	1969	1969	1969	0
519	20240409	100400	251752853	1969	1969	1969	1969	0
520	20240409	100300	251752853	1969	1969	1969	1969	1323
521	20240409	100200	249147866	1969	1969	1969	1969	2
522	20240409	100100	249143928	1969	1969	1969	1969	2
523	20240409	100000	249139990	1969	1969	1969	1969	2
524	20240409	095900	249136052	1969	1969	1969	1969	50
525	20240409	095800	249037602	1970	1969	1970	1969	20
526	20240409	095700	248998204	1970	1972	1972	1962	1022
527	20240409	095600	246992739	1970	1972	1972	1970	6041
528	20240409	095500	235091921	1972	1971	1972	1971	1538
529	20240409	095400	232060522	1971	1966	1971	1965	9332
530	20240409	095300	213689798	1963	1966	1966	1963	25
531	20240409	095200	213640708	1966	1966	1966	1966	55
532	20240409	095100	213532578	1970	1967	1970	1965	698
533	20240409	095000	212160900	1966	1966	1970	1966	379
534	20240409	094900	211415778	1970	1966	1970	1966	62
535	20240409	094800	211293766	1970	1971	1972	1970	1889
536	20240409	094700	207572026	1973	1971	1973	1970	678
537	20240409	094600	206235761	1973	1973	1973	1973	5
538	20240409	094500	206225896	1973	1972	1973	1972	20
539	20240409	094400	206186437	1973	1973	1973	1973	10
540	20240409	094300	206166707	1973	1972	1974	1972	774
541	20240409	094200	204639605	1972	1961	1972	1961	20393
542	20240409	094100	164548947	1961	1960	1961	1959	1787
543	20240409	094000	161047145	1959	1959	1960	1959	1229
544	20240409	093900	158639350	1960	1958	1960	1958	1109
545	20240409	093800	156466181	1958	1958	1958	1958	249
546	20240409	093700	155978639	1960	1960	1960	1960	290
547	20240409	093600	155410239	1960	1957	1960	1957	4746
548	20240409	093500	146112437	1957	1956	1957	1956	1344
549	20240409	093400	143482546	1955	1955	1956	1955	3680
550	20240409	093300	136285163	1955	1955	1955	1955	1
551	20240409	093200	136283208	1956	1953	1956	1952	2262
552	20240409	093100	131866426	1956	1956	1956	1956	20
553	20240409	093000	131827306	1956	1954	1956	1953	1485
554	20240409	092900	128925098	1956	1956	1956	1956	1
555	20240409	092800	128923142	1955	1955	1956	1954	1275
556	20240409	092700	126430212	1955	1955	1955	1955	511
557	20240409	092600	125431207	1953	1953	1955	1953	725
558	20240409	092500	124014587	1954	1953	1954	1953	2
559	20240409	092400	124010680	1954	1953	1954	1952	159
560	20240409	092300	123700095	1954	1951	1954	1950	686
561	20240409	092200	122361356	1950	1940	1951	1939	25019
562	20240409	092100	73731580	1939	1939	1939	1937	3156
563	20240409	092000	67614496	1939	1939	1939	1939	898
564	20240409	091900	65873274	1939	1939	1939	1939	1346
565	20240409	091800	63263380	1939	1939	1940	1939	2231
566	20240409	091700	58937460	1939	1936	1939	1936	3402
567	20240409	091600	52348294	1935	1931	1935	1931	6177
568	20240409	091500	40407382	1931	1929	1931	1929	3351
569	20240409	091400	33940408	1929	1925	1929	1925	2919
570	20240409	091300	28312073	1925	1925	1925	1925	2204
571	20240409	091200	24069373	1925	1925	1925	1917	4339
572	20240409	091100	15724055	1924	1925	1925	1924	104
573	20240409	091000	15523958	1925	1923	1925	1923	552
574	20240409	090900	14461362	1924	1924	1924	1924	0
575	20240409	090800	14461362	1924	1924	1924	1923	214
576	20240409	090700	14049702	1925	1912	1925	1912	845
577	20240409	090600	12434049	1927	1912	1927	1912	578
578	20240409	090500	11320793	1910	1925	1930	1910	549
579	20240409	090400	10270701	1931	1930	1932	1930	606
580	20240409	090300	9100520	1931	1930	1931	1930	703
581	20240409	090200	7743629	1929	1922	1930	1922	2113
582	20240409	090100	3673439	1922	1922	1922	1922	203
583	20240409	090000	3283273	1922	1920	1922	1910	1710