KissMeData/032790/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190700	1229420181	1906	1906	1906	1906	24426
3	20240403	190600	1229420181	1906	1906	1906	1906	0
4	20240403	190500	1229420181	1906	1906	1906	1906	0
5	20240403	190400	1229420181	1906	1906	1906	1906	0
6	20240403	190300	1229420181	1906	1906	1906	1906	0
7	20240403	190200	1229420181	1906	1906	1906	1906	0
8	20240403	190100	1229420181	1906	1906	1906	1906	0
9	20240403	190000	1229420181	1906	1906	1906	1906	0
10	20240403	185900	1229420181	1906	1906	1906	1906	0
11	20240403	185800	1229420181	1906	1906	1906	1906	0
12	20240403	185700	1229420181	1906	1906	1906	1906	0
13	20240403	185600	1229420181	1906	1906	1906	1906	0
14	20240403	185500	1229420181	1906	1906	1906	1906	0
15	20240403	185400	1229420181	1906	1906	1906	1906	0
16	20240403	185300	1229420181	1906	1906	1906	1906	0
17	20240403	185200	1229420181	1906	1906	1906	1906	0
18	20240403	185100	1229420181	1906	1906	1906	1906	0
19	20240403	185000	1229420181	1906	1906	1906	1906	0
20	20240403	184900	1229420181	1906	1906	1906	1906	0
21	20240403	184800	1229420181	1906	1906	1906	1906	0
22	20240403	184700	1229420181	1906	1906	1906	1906	0
23	20240403	184600	1229420181	1906	1906	1906	1906	0
24	20240403	184500	1229420181	1906	1906	1906	1906	0
25	20240403	184400	1229420181	1906	1906	1906	1906	0
26	20240403	184300	1229420181	1906	1906	1906	1906	0
27	20240403	184200	1229420181	1906	1906	1906	1906	0
28	20240403	184100	1229420181	1906	1906	1906	1906	0
29	20240403	184000	1229420181	1906	1906	1906	1906	0
30	20240403	183900	1229420181	1906	1906	1906	1906	0
31	20240403	183800	1229420181	1906	1906	1906	1906	0
32	20240403	183700	1229420181	1906	1906	1906	1906	24426
33	20240403	183600	1229420181	1906	1906	1906	1906	0
34	20240403	183500	1229420181	1906	1906	1906	1906	0
35	20240403	183400	1229420181	1906	1906	1906	1906	0
36	20240403	183300	1229420181	1906	1906	1906	1906	0
37	20240403	183200	1229420181	1906	1906	1906	1906	0
38	20240403	183100	1229420181	1906	1906	1906	1906	0
39	20240403	183000	1229420181	1906	1906	1906	1906	0
40	20240403	182900	1229420181	1906	1906	1906	1906	0
41	20240403	182800	1229420181	1906	1906	1906	1906	0
42	20240403	182700	1229420181	1906	1906	1906	1906	0
43	20240403	182600	1229420181	1906	1906	1906	1906	0
44	20240403	182500	1229420181	1906	1906	1906	1906	0
45	20240403	182400	1229420181	1906	1906	1906	1906	0
46	20240403	182300	1229420181	1906	1906	1906	1906	0
47	20240403	182200	1229420181	1906	1906	1906	1906	0
48	20240403	182100	1229420181	1906	1906	1906	1906	0
49	20240403	182000	1229420181	1906	1906	1906	1906	0
50	20240403	181900	1229420181	1906	1906	1906	1906	0
51	20240403	181800	1229420181	1906	1906	1906	1906	0
52	20240403	181700	1229420181	1906	1906	1906	1906	0
53	20240403	181600	1229420181	1906	1906	1906	1906	0
54	20240403	181500	1229420181	1906	1906	1906	1906	0
55	20240403	181400	1229420181	1906	1906	1906	1906	0
56	20240403	181300	1229420181	1906	1906	1906	1906	0
57	20240403	181200	1229420181	1906	1906	1906	1906	0
58	20240403	181100	1229420181	1906	1906	1906	1906	0
59	20240403	181000	1229420181	1906	1906	1906	1906	0
60	20240403	180900	1229420181	1906	1906	1906	1906	0
61	20240403	180800	1229420181	1906	1906	1906	1906	0
62	20240403	180700	1229420181	1906	1906	1906	1906	24426
63	20240403	180600	1229420181	1906	1906	1906	1906	0
64	20240403	180500	1229420181	1906	1906	1906	1906	0
65	20240403	180400	1229420181	1906	1906	1906	1906	0
66	20240403	180300	1229420181	1906	1906	1906	1906	0
67	20240403	180200	1229420181	1906	1906	1906	1906	0
68	20240403	180100	1229420181	1906	1906	1906	1906	0
69	20240403	180000	1229420181	1906	1906	1906	1906	0
70	20240403	175900	1229420181	1906	1906	1906	1906	0
71	20240403	175800	1229420181	1906	1906	1906	1906	0
72	20240403	175700	1229420181	1906	1906	1906	1906	0
73	20240403	175600	1229420181	1906	1906	1906	1906	0
74	20240403	175500	1229420181	1906	1906	1906	1906	0
75	20240403	175400	1229420181	1906	1906	1906	1906	0
76	20240403	175300	1229420181	1906	1906	1906	1906	0
77	20240403	175200	1229420181	1906	1906	1906	1906	0
78	20240403	175100	1229420181	1906	1906	1906	1906	0
79	20240403	175000	1229420181	1906	1906	1906	1906	0
80	20240403	174900	1229420181	1906	1906	1906	1906	0
81	20240403	174800	1229420181	1906	1906	1906	1906	0
82	20240403	174700	1229420181	1906	1906	1906	1906	0
83	20240403	174600	1229420181	1906	1906	1906	1906	0
84	20240403	174500	1229420181	1906	1906	1906	1906	0
85	20240403	174400	1229420181	1906	1906	1906	1906	0
86	20240403	174300	1229420181	1906	1906	1906	1906	0
87	20240403	174200	1229420181	1906	1906	1906	1906	0
88	20240403	174100	1229420181	1906	1906	1906	1906	0
89	20240403	174000	1229420181	1906	1906	1906	1906	0
90	20240403	173900	1229420181	1906	1906	1906	1906	0
91	20240403	173800	1229420181	1906	1906	1906	1906	0
92	20240403	173700	1229420181	1906	1906	1906	1906	24426
93	20240403	173600	1229420181	1906	1906	1906	1906	0
94	20240403	173500	1229420181	1906	1906	1906	1906	0
95	20240403	173400	1229420181	1906	1906	1906	1906	0
96	20240403	173300	1229420181	1906	1906	1906	1906	0
97	20240403	173200	1229420181	1906	1906	1906	1906	0
98	20240403	173100	1229420181	1906	1906	1906	1906	0
99	20240403	173000	1229420181	1906	1906	1906	1906	0
100	20240403	172900	1229420181	1906	1906	1906	1906	0
101	20240403	172800	1229420181	1906	1906	1906	1906	0
102	20240403	172700	1229420181	1906	1906	1906	1906	0
103	20240403	172600	1229420181	1906	1906	1906	1906	0
104	20240403	172500	1229420181	1906	1906	1906	1906	0
105	20240403	172400	1229420181	1906	1906	1906	1906	0
106	20240403	172300	1229420181	1906	1906	1906	1906	0
107	20240403	172200	1229420181	1906	1906	1906	1906	0
108	20240403	172100	1229420181	1906	1906	1906	1906	0
109	20240403	172000	1229420181	1906	1906	1906	1906	0
110	20240403	171900	1229420181	1906	1906	1906	1906	0
111	20240403	171800	1229420181	1906	1906	1906	1906	0
112	20240403	171700	1229420181	1906	1906	1906	1906	0
113	20240403	171600	1229420181	1906	1906	1906	1906	0
114	20240403	171500	1229420181	1906	1906	1906	1906	0
115	20240403	171400	1229420181	1906	1906	1906	1906	0
116	20240403	171300	1229420181	1906	1906	1906	1906	0
117	20240403	171200	1229420181	1906	1906	1906	1906	0
118	20240403	171100	1229420181	1906	1906	1906	1906	0
119	20240403	171000	1229420181	1906	1906	1906	1906	0
120	20240403	170900	1229420181	1906	1906	1906	1906	0
121	20240403	170800	1229420181	1906	1906	1906	1906	0
122	20240403	170700	1229420181	1906	1906	1906	1906	24426
123	20240403	170600	1229420181	1906	1906	1906	1906	0
124	20240403	170500	1229420181	1906	1906	1906	1906	0
125	20240403	170400	1229420181	1906	1906	1906	1906	0
126	20240403	170300	1229420181	1906	1906	1906	1906	0
127	20240403	170200	1229420181	1906	1906	1906	1906	0
128	20240403	170100	1229420181	1906	1906	1906	1906	0
129	20240403	170000	1229420181	1906	1906	1906	1906	0
130	20240403	165900	1229420181	1906	1906	1906	1906	0
131	20240403	165800	1229420181	1906	1906	1906	1906	0
132	20240403	165700	1229420181	1906	1906	1906	1906	0
133	20240403	165600	1229420181	1906	1906	1906	1906	0
134	20240403	165500	1229420181	1906	1906	1906	1906	0
135	20240403	165400	1229420181	1906	1906	1906	1906	0
136	20240403	165300	1229420181	1906	1906	1906	1906	0
137	20240403	165200	1229420181	1906	1906	1906	1906	0
138	20240403	165100	1229420181	1906	1906	1906	1906	0
139	20240403	165000	1229420181	1906	1906	1906	1906	0
140	20240403	164900	1229420181	1906	1906	1906	1906	0
141	20240403	164800	1229420181	1906	1906	1906	1906	0
142	20240403	164700	1229420181	1906	1906	1906	1906	0
143	20240403	164600	1229420181	1906	1906	1906	1906	0
144	20240403	164500	1229420181	1906	1906	1906	1906	0
145	20240403	164400	1229420181	1906	1906	1906	1906	0
146	20240403	164300	1229420181	1906	1906	1906	1906	0
147	20240403	164200	1229420181	1906	1906	1906	1906	0
148	20240403	164100	1229420181	1906	1906	1906	1906	0
149	20240403	164000	1229420181	1906	1906	1906	1906	0
150	20240403	163900	1229420181	1906	1906	1906	1906	0
151	20240403	163800	1229420181	1906	1906	1906	1906	0
152	20240403	163700	1229420181	1906	1906	1906	1906	24426
153	20240403	163600	1229420181	1906	1906	1906	1906	0
154	20240403	163500	1229420181	1906	1906	1906	1906	0
155	20240403	163400	1229420181	1906	1906	1906	1906	0
156	20240403	163300	1229420181	1906	1906	1906	1906	0
157	20240403	163200	1229420181	1906	1906	1906	1906	0
158	20240403	163100	1229420181	1906	1906	1906	1906	0
159	20240403	163000	1229420181	1906	1906	1906	1906	0
160	20240403	162900	1229420181	1906	1906	1906	1906	0
161	20240403	162800	1229420181	1906	1906	1906	1906	0
162	20240403	162700	1229420181	1906	1906	1906	1906	0
163	20240403	162600	1229420181	1906	1906	1906	1906	0
164	20240403	162500	1229420181	1906	1906	1906	1906	0
165	20240403	162400	1229420181	1906	1906	1906	1906	0
166	20240403	162300	1229420181	1906	1906	1906	1906	0
167	20240403	162200	1229420181	1906	1906	1906	1906	0
168	20240403	162100	1229420181	1906	1906	1906	1906	0
169	20240403	162000	1229420181	1906	1906	1906	1906	0
170	20240403	161900	1229420181	1906	1906	1906	1906	0
171	20240403	161800	1229420181	1906	1906	1906	1906	0
172	20240403	161700	1229420181	1906	1906	1906	1906	0
173	20240403	161600	1229420181	1906	1906	1906	1906	0
174	20240403	161500	1229420181	1906	1906	1906	1906	0
175	20240403	161400	1229420181	1906	1906	1906	1906	0
176	20240403	161300	1229420181	1906	1906	1906	1906	0
177	20240403	161200	1229420181	1906	1906	1906	1906	0
178	20240403	161100	1229420181	1906	1906	1906	1906	0
179	20240403	161000	1229420181	1906	1906	1906	1906	0
180	20240403	160900	1229420181	1906	1906	1906	1906	0
181	20240403	160800	1229420181	1906	1906	1906	1906	0
182	20240403	160700	1229420181	1906	1906	1906	1906	24426
183	20240403	160600	1229420181	1906	1906	1906	1906	0
184	20240403	160500	1229420181	1906	1906	1906	1906	0
185	20240403	160400	1229420181	1906	1906	1906	1906	0
186	20240403	160300	1229420181	1906	1906	1906	1906	0
187	20240403	160200	1229420181	1906	1906	1906	1906	0
188	20240403	160100	1229420181	1906	1906	1906	1906	0
189	20240403	160000	1229420181	1906	1906	1906	1906	0
190	20240403	155900	1229420181	1906	1906	1906	1906	0
191	20240403	155800	1229420181	1906	1906	1906	1906	0
192	20240403	155700	1229420181	1906	1906	1906	1906	0
193	20240403	155600	1229420181	1906	1906	1906	1906	0
194	20240403	155500	1229420181	1906	1906	1906	1906	0
195	20240403	155400	1229420181	1906	1906	1906	1906	0
196	20240403	155300	1229420181	1906	1906	1906	1906	0
197	20240403	155200	1229420181	1906	1906	1906	1906	0
198	20240403	155100	1229420181	1906	1906	1906	1906	0
199	20240403	155000	1229420181	1906	1906	1906	1906	0
200	20240403	154900	1229420181	1906	1906	1906	1906	0
201	20240403	154800	1229420181	1906	1906	1906	1906	0
202	20240403	154700	1229420181	1906	1906	1906	1906	0
203	20240403	154600	1229420181	1906	1906	1906	1906	0
204	20240403	154500	1229420181	1906	1906	1906	1906	0
205	20240403	154400	1229420181	1906	1906	1906	1906	0
206	20240403	154300	1229420181	1906	1906	1906	1906	0
207	20240403	154200	1229420181	1906	1906	1906	1906	0
208	20240403	154100	1229420181	1906	1906	1906	1906	0
209	20240403	154000	1229420181	1906	1906	1906	1906	0
210	20240403	153900	1229420181	1906	1906	1906	1906	0
211	20240403	153800	1229420181	1906	1906	1906	1906	0
212	20240403	153700	1229420181	1906	1906	1906	1906	24426
213	20240403	153600	1229420181	1906	1906	1906	1906	0
214	20240403	153500	1229420181	1906	1906	1906	1906	0
215	20240403	153400	1229420181	1906	1906	1906	1906	0
216	20240403	153300	1229420181	1906	1906	1906	1906	0
217	20240403	153200	1229420181	1906	1906	1906	1906	0
218	20240403	153100	1229420181	1906	1906	1906	1906	0
219	20240403	153000	1229420181	1906	1906	1906	1906	24426
220	20240403	152900	1182864225	1906	1906	1906	1906	0
221	20240403	152800	1182864225	1906	1906	1906	1906	0
222	20240403	152700	1182864225	1906	1906	1906	1906	0
223	20240403	152600	1182864225	1906	1906	1906	1906	0
224	20240403	152500	1182864225	1906	1906	1906	1906	0
225	20240403	152400	1182864225	1906	1906	1906	1906	0
226	20240403	152300	1182864225	1906	1906	1906	1906	0
227	20240403	152200	1182864225	1906	1906	1906	1906	0
228	20240403	152100	1182864225	1906	1906	1906	1906	0
229	20240403	152000	1182864225	1906	1906	1906	1906	0
230	20240403	151900	1182864225	1906	1905	1908	1905	4312
231	20240403	151800	1174648651	1905	1899	1905	1899	349
232	20240403	151700	1173985841	1900	1901	1901	1899	14027
233	20240403	151600	1147332730	1901	1904	1905	1901	9764
234	20240403	151500	1128747196	1904	1905	1905	1904	6932
235	20240403	151400	1115541795	1905	1909	1909	1905	1092
236	20240403	151300	1113460222	1909	1906	1909	1906	1043
237	20240403	151200	1111471964	1910	1907	1910	1905	2429
238	20240403	151100	1106839355	1908	1908	1908	1905	2690
239	20240403	151000	1101708306	1908	1912	1912	1908	2838
240	20240403	150900	1096293282	1908	1908	1908	1908	101
241	20240403	150800	1096100574	1914	1914	1914	1914	3
242	20240403	150700	1096094832	1906	1907	1907	1906	668
243	20240403	150600	1094821494	1915	1913	1915	1907	1732
244	20240403	150500	1091517125	1913	1913	1913	1913	3286
245	20240403	150400	1085231007	1913	1913	1913	1913	26
246	20240403	150300	1085181269	1916	1916	1916	1916	894
247	20240403	150200	1083468365	1913	1913	1918	1913	157
248	20240403	150100	1083167749	1913	1913	1913	1913	2063
249	20240403	150000	1079221230	1915	1915	1915	1915	533
250	20240403	145900	1078200535	1915	1913	1915	1913	345
251	20240403	145800	1077540508	1913	1913	1913	1913	25
252	20240403	145700	1077492683	1915	1915	1915	1915	1
253	20240403	145600	1077490768	1913	1913	1913	1913	400
254	20240403	145500	1076725568	1913	1913	1913	1913	250
255	20240403	145400	1076247318	1913	1913	1913	1913	819
256	20240403	145300	1074680571	1913	1913	1913	1913	31
257	20240403	145200	1074621268	1906	1906	1906	1906	63
258	20240403	145100	1074501190	1913	1913	1913	1913	99
259	20240403	145000	1074311803	1913	1913	1913	1913	0
260	20240403	144900	1074311803	1913	1913	1913	1913	30
261	20240403	144800	1074254413	1913	1913	1913	1913	500
262	20240403	144700	1073297913	1913	1907	1913	1904	12137
263	20240403	144600	1050156959	1907	1906	1907	1906	236
264	20240403	144500	1049706943	1907	1907	1907	1907	510
265	20240403	144400	1048734373	1904	1909	1909	1904	4831
266	20240403	144300	1039528771	1909	1909	1909	1909	100
267	20240403	144200	1039337871	1909	1909	1909	1909	100
268	20240403	144100	1039146971	1909	1909	1909	1909	201
269	20240403	144000	1038763262	1909	1910	1910	1909	701
270	20240403	143900	1037424453	1910	1910	1910	1910	400
271	20240403	143800	1036660453	1910	1909	1910	1909	100
272	20240403	143700	1036469454	1909	1909	1909	1909	1569
273	20240403	143600	1033474233	1909	1910	1910	1909	1933
274	20240403	143500	1029782765	1913	1913	1913	1913	0
275	20240403	143400	1029782765	1913	1913	1913	1913	600
276	20240403	143300	1028634965	1913	1913	1913	1913	300
277	20240403	143200	1028061065	1913	1913	1913	1913	0
278	20240403	143100	1028061065	1913	1913	1913	1913	0
279	20240403	143000	1028061065	1913	1913	1913	1913	50
280	20240403	142900	1027965415	1910	1911	1911	1910	4690
281	20240403	142800	1019006218	1911	1913	1913	1911	5
282	20240403	142700	1018996661	1913	1913	1913	1913	1
283	20240403	142600	1018994748	1910	1910	1910	1910	0
284	20240403	142500	1018994748	1910	1910	1910	1910	0
285	20240403	142400	1018994748	1910	1910	1910	1910	0
286	20240403	142300	1018994748	1910	1910	1910	1910	0
287	20240403	142200	1018994748	1910	1910	1910	1910	0
288	20240403	142100	1018994748	1910	1910	1910	1910	117
289	20240403	142000	1018771278	1910	1910	1910	1910	400
290	20240403	141900	1018007278	1909	1909	1909	1909	137
291	20240403	141800	1017745745	1908	1908	1908	1908	3210
292	20240403	141700	1011621065	1909	1909	1909	1909	12
293	20240403	141600	1011598157	1910	1908	1916	1908	1015
294	20240403	141500	1009659529	1908	1916	1916	1908	1059
295	20240403	141400	1007638877	1918	1918	1918	1918	1
296	20240403	141300	1007636959	1907	1919	1919	1907	3
297	20240403	141200	1007631214	1920	1920	1920	1920	1
298	20240403	141100	1007629294	1920	1920	1920	1920	1
299	20240403	141000	1007627374	1907	1907	1907	1907	2700
300	20240403	140900	1002478474	1922	1907	1922	1907	654
301	20240403	140800	1001231266	1923	1912	1924	1907	365
302	20240403	140700	1000535173	1907	1906	1907	1906	73
303	20240403	140600	1000396005	1906	1903	1906	1902	6471
304	20240403	140500	988079002	1903	1903	1903	1903	69
305	20240403	140400	987947695	1903	1903	1903	1903	17
306	20240403	140300	987915344	1903	1905	1905	1903	4711
307	20240403	140200	978947731	1906	1905	1906	1905	877
308	20240403	140100	977277001	1906	1906	1906	1905	1200
309	20240403	140000	974990801	1906	1906	1906	1906	424
310	20240403	135900	974182657	1906	1906	1906	1906	152
311	20240403	135800	973892945	1906	1912	1912	1906	7
312	20240403	135700	973879567	1912	1905	1912	1905	81
313	20240403	135600	973725255	1905	1905	1905	1905	2108
314	20240403	135500	969709515	1904	1904	1904	1904	2008
315	20240403	135400	965886283	1903	1903	1903	1903	103
316	20240403	135300	965690274	1914	1914	1914	1903	11
317	20240403	135200	965669293	1914	1909	1914	1905	10002
318	20240403	135100	946608034	1909	1909	1910	1909	476
319	20240403	135000	945699110	1910	1915	1915	1910	113
320	20240403	134900	945483265	1915	1915	1915	1915	0
321	20240403	134800	945483265	1915	1915	1915	1915	20
322	20240403	134700	945444965	1920	1920	1920	1920	770
323	20240403	134600	943966565	1920	1920	1920	1920	10
324	20240403	134500	943947365	1920	1920	1920	1920	200
325	20240403	134400	943563365	1920	1920	1920	1920	284
326	20240403	134300	943018085	1920	1913	1920	1909	300
327	20240403	134200	942444263	1920	1920	1920	1920	15
328	20240403	134100	942415463	1920	1920	1920	1920	435
329	20240403	134000	941580263	1911	1913	1913	1910	3479
330	20240403	133900	934934413	1912	1913	1913	1912	2346
331	20240403	133800	930448523	1913	1915	1915	1913	1663
332	20240403	133700	927266199	1920	1920	1920	1920	160
333	20240403	133600	926958999	1916	1916	1925	1916	426
334	20240403	133500	926142405	1925	1925	1925	1925	0
335	20240403	133400	926142405	1925	1925	1925	1925	319
336	20240403	133300	925528330	1925	1928	1928	1925	677
337	20240403	133200	924224328	1926	1926	1926	1926	0
338	20240403	133100	924224328	1926	1926	1926	1926	350
339	20240403	133000	923550228	1926	1926	1926	1926	250
340	20240403	132900	923068728	1926	1926	1926	1926	5
341	20240403	132800	923059098	1915	1925	1926	1915	991
342	20240403	132700	921154946	1926	1926	1926	1916	1007
343	20240403	132600	919225464	1926	1926	1926	1926	15
344	20240403	132500	919196574	1926	1918	1926	1915	264
345	20240403	132400	918690598	1926	1926	1926	1926	65
346	20240403	132300	918565408	1926	1926	1926	1926	0
347	20240403	132200	918565408	1926	1926	1926	1926	1
348	20240403	132100	918563482	1917	1917	1917	1917	339
349	20240403	132000	917913619	1925	1925	1925	1925	0
350	20240403	131900	917913619	1925	1924	1925	1924	35
351	20240403	131800	917846259	1926	1926	1926	1926	0
352	20240403	131700	917846259	1926	1926	1926	1926	7
353	20240403	131600	917832777	1926	1918	1926	1918	326
354	20240403	131500	917205797	1918	1917	1918	1917	120
355	20240403	131400	916975657	1917	1917	1917	1917	0
356	20240403	131300	916975657	1917	1917	1917	1917	0
357	20240403	131200	916975657	1917	1917	1917	1917	596
358	20240403	131100	915833125	1921	1921	1921	1921	21
359	20240403	131000	915792784	1927	1927	1927	1927	3
360	20240403	130900	915787003	1927	1920	1927	1916	2299
361	20240403	130800	911380284	1927	1927	1927	1927	3
362	20240403	130700	911374503	1927	1919	1927	1919	535
363	20240403	130600	910347822	1919	1921	1921	1919	5060
364	20240403	130500	900637411	1927	1927	1927	1927	0
365	20240403	130400	900637411	1927	1927	1927	1927	148
366	20240403	130300	900352215	1921	1921	1921	1921	0
367	20240403	130200	900352215	1921	1922	1922	1921	343
368	20240403	130100	899693269	1922	1922	1922	1922	151
369	20240403	130000	899403047	1922	1922	1922	1922	101
370	20240403	125900	899208925	1922	1922	1922	1922	310
371	20240403	125800	898613105	1922	1922	1922	1922	162
372	20240403	125700	898301741	1922	1922	1922	1922	1149
373	20240403	125600	896093363	1931	1931	1931	1931	0
374	20240403	125500	896093363	1931	1931	1931	1931	1
375	20240403	125400	896091432	1931	1931	1931	1931	0
376	20240403	125300	896091432	1931	1931	1931	1931	0
377	20240403	125200	896091432	1931	1931	1931	1931	35
378	20240403	125100	896023847	1927	1927	1927	1927	100
379	20240403	125000	895831147	1927	1927	1927	1927	0
380	20240403	124900	895831147	1927	1927	1927	1927	82
381	20240403	124800	895673133	1928	1928	1928	1928	0
382	20240403	124700	895673133	1928	1928	1928	1928	0
383	20240403	124600	895673133	1928	1928	1928	1928	0
384	20240403	124500	895673133	1928	1928	1928	1928	0
385	20240403	124400	895673133	1928	1919	1928	1919	710
386	20240403	124300	894305108	1919	1919	1919	1919	0
387	20240403	124200	894305108	1919	1919	1919	1919	500
388	20240403	124100	893345608	1919	1919	1919	1919	0
389	20240403	124000	893345608	1919	1927	1927	1919	600
390	20240403	123900	892194000	1928	1928	1928	1928	365
391	20240403	123800	891490280	1932	1932	1932	1932	1
392	20240403	123700	891488348	1928	1928	1928	1928	0
393	20240403	123600	891488348	1928	1928	1928	1928	1499
394	20240403	123500	888598276	1928	1928	1928	1928	0
395	20240403	123400	888598276	1928	1929	1929	1928	2
396	20240403	123300	888594419	1930	1930	1930	1930	0
397	20240403	123200	888594419	1930	1930	1930	1930	0
398	20240403	123100	888594419	1930	1932	1932	1930	20
399	20240403	123000	888555782	1932	1932	1932	1932	0
400	20240403	122900	888555782	1932	1932	1932	1932	2000
401	20240403	122800	884691782	1932	1932	1932	1932	0
402	20240403	122700	884691782	1932	1932	1932	1930	24
403	20240403	122600	884645417	1933	1933	1933	1933	0
404	20240403	122500	884645417	1933	1933	1933	1933	1
405	20240403	122400	884643484	1933	1935	1935	1933	6
406	20240403	122300	884631879	1938	1938	1938	1938	0
407	20240403	122200	884631879	1938	1938	1939	1938	141
408	20240403	122100	884358541	1938	1930	1938	1930	534
409	20240403	122000	883324609	1930	1930	1930	1930	100
410	20240403	121900	883131609	1930	1929	1930	1929	4000
411	20240403	121800	875411709	1918	1918	1918	1918	300
412	20240403	121700	874836309	1927	1929	1929	1919	354
413	20240403	121600	874156956	1929	1929	1929	1929	0
414	20240403	121500	874156956	1929	1929	1929	1929	0
415	20240403	121400	874156956	1929	1919	1929	1919	1344
416	20240403	121300	871574380	1920	1919	1920	1919	3590
417	20240403	121200	864682236	1917	1917	1917	1917	1
418	20240403	121100	864680319	1919	1912	1919	1912	683
419	20240403	121000	863372351	1904	1904	1904	1904	502
420	20240403	120900	862416543	1904	1906	1906	1903	2022
421	20240403	120800	858566907	1905	1906	1906	1905	6751
422	20240403	120700	845705161	1907	1909	1909	1907	2277
423	20240403	120600	841359241	1910	1910	1910	1910	4337
424	20240403	120500	833075571	1910	1910	1910	1910	9797
425	20240403	120400	814363301	1910	1910	1910	1910	11038
426	20240403	120300	793280721	1910	1913	1913	1910	10000
427	20240403	120200	774168536	1913	1913	1913	1913	101
428	20240403	120100	773975323	1913	1913	1913	1913	0
429	20240403	120000	773975323	1913	1918	1918	1913	2063
430	20240403	115900	770027039	1914	1919	1919	1914	404
431	20240403	115800	769253283	1919	1919	1919	1919	132
432	20240403	115700	768999975	1919	1914	1919	1914	63
433	20240403	115600	768879388	1914	1914	1914	1913	3611
434	20240403	115500	761969154	1914	1914	1914	1914	500
435	20240403	115400	761012154	1920	1915	1920	1915	192
436	20240403	115300	760644144	1915	1915	1915	1915	1220
437	20240403	115200	758307844	1915	1918	1918	1915	2616
438	20240403	115100	753294411	1919	1920	1920	1919	1001
439	20240403	115000	751373292	1920	1921	1921	1920	122
440	20240403	114900	751139051	1922	1922	1922	1922	0
441	20240403	114800	751139051	1922	1923	1923	1922	81
442	20240403	114700	750983368	1925	1923	1925	1923	100
443	20240403	114600	750791030	1925	1925	1925	1925	20
444	20240403	114500	750752530	1925	1925	1925	1925	200
445	20240403	114400	750367530	1925	1925	1925	1925	2620
446	20240403	114300	745324030	1925	1925	1925	1925	0
447	20240403	114200	745324030	1925	1925	1925	1925	0
448	20240403	114100	745324030	1925	1925	1925	1925	1402
449	20240403	114000	742625180	1926	1928	1930	1926	259
450	20240403	113900	742125448	1930	1930	1930	1930	0
451	20240403	113800	742125448	1930	1930	1930	1930	10
452	20240403	113700	742106148	1930	1930	1930	1930	500
453	20240403	113600	741141148	1925	1925	1925	1925	0
454	20240403	113500	741141148	1925	1925	1925	1925	0
455	20240403	113400	741141148	1925	1925	1925	1925	0
456	20240403	113300	741141148	1925	1925	1925	1925	500
457	20240403	113200	740178648	1931	1931	1931	1931	0
458	20240403	113100	740178648	1931	1918	1931	1918	119
459	20240403	113000	739948872	1918	1934	1934	1918	1043
460	20240403	112900	737945326	1934	1934	1934	1934	0
461	20240403	112800	737945326	1934	1934	1934	1934	1
462	20240403	112700	737943392	1934	1934	1934	1934	50
463	20240403	112600	737846692	1916	1930	1930	1915	2131
464	20240403	112500	733762618	1930	1919	1930	1919	1108
465	20240403	112400	731624189	1930	1930	1930	1930	233
466	20240403	112300	731174499	1930	1930	1930	1930	0
467	20240403	112200	731174499	1930	1930	1930	1918	3378
468	20240403	112100	724681583	1918	1918	1918	1918	312
469	20240403	112000	724083167	1918	1921	1921	1918	2001
470	20240403	111900	720241246	1920	1920	1930	1920	1237
471	20240403	111800	717865703	1930	1920	1930	1920	233
472	20240403	111700	717416033	1930	1930	1930	1930	2506
473	20240403	111600	712579453	1920	1920	1920	1920	56
474	20240403	111500	712471933	1920	1919	1920	1918	6735
475	20240403	111400	699551923	1920	1920	1921	1920	7982
476	20240403	111300	684226482	1921	1927	1927	1920	8261
477	20240403	111200	668337692	1928	1930	1930	1928	51
478	20240403	111100	668239348	1930	1930	1930	1930	2
479	20240403	111000	668235488	1930	1929	1930	1929	28
480	20240403	110900	668181475	1929	1929	1929	1929	623
481	20240403	110800	666979708	1929	1929	1929	1929	1
482	20240403	110700	666977779	1929	1930	1930	1929	541
483	20240403	110600	665934174	1930	1930	1930	1930	200
484	20240403	110500	665548174	1929	1929	1929	1929	0
485	20240403	110400	665548174	1929	1931	1931	1929	803
486	20240403	110300	663998443	1930	1930	1930	1930	0
487	20240403	110200	663998443	1930	1934	1934	1930	730
488	20240403	110100	662589503	1935	1935	1935	1935	100
489	20240403	110000	662396003	1930	1930	1930	1930	0
490	20240403	105900	662396003	1930	1932	1932	1930	430
491	20240403	105800	661565649	1935	1935	1935	1935	3
492	20240403	105700	661559844	1935	1940	1940	1935	610
493	20240403	105600	660379444	1935	1935	1935	1935	0
494	20240403	105500	660379444	1935	1935	1935	1935	0
495	20240403	105400	660379444	1935	1935	1935	1935	97
496	20240403	105300	660191749	1935	1935	1935	1935	0
497	20240403	105200	660191749	1935	1935	1935	1935	0
498	20240403	105100	660191749	1935	1935	1935	1935	7061
499	20240403	105000	646528714	1935	1935	1935	1935	3181
500	20240403	104900	640373479	1940	1935	1940	1935	324
501	20240403	104800	639746474	1934	1935	1935	1933	2461
502	20240403	104700	634984887	1936	1940	1940	1936	471
503	20240403	104600	634071478	1940	1943	1943	1940	3185
504	20240403	104500	627891520	1943	1944	1944	1943	118
505	20240403	104400	627662216	1945	1947	1947	1945	1016
506	20240403	104300	625685056	1949	1950	1950	1948	48
507	20240403	104200	625591487	1951	1951	1951	1951	0
508	20240403	104100	625591487	1951	1951	1951	1951	103
509	20240403	104000	625390534	1951	1951	1951	1951	0
510	20240403	103900	625390534	1951	1948	1951	1948	6
511	20240403	103800	625378843	1948	1949	1949	1948	1188
512	20240403	103700	623063457	1949	1953	1953	1949	2292
513	20240403	103600	618593611	1951	1952	1952	1951	878
514	20240403	103500	616879853	1953	1953	1953	1953	211
515	20240403	103400	616467770	1960	1959	1960	1959	2520
516	20240403	103300	611528696	1960	1960	1960	1960	1
517	20240403	103200	611526736	1951	1952	1952	1951	429
518	20240403	103100	610689390	1962	1952	1962	1951	698
519	20240403	103000	609327135	1951	1957	1957	1951	849
520	20240403	102900	607670475	1957	1957	1957	1957	118
521	20240403	102800	607439549	1957	1957	1966	1957	1622
522	20240403	102700	604265286	1966	1966	1966	1966	0
523	20240403	102600	604265286	1966	1966	1966	1966	0
524	20240403	102500	604265286	1966	1966	1966	1966	1878
525	20240403	102400	600573138	1955	1958	1958	1952	885
526	20240403	102300	598843352	1958	1960	1960	1958	1461
527	20240403	102200	595979826	1960	1966	1967	1960	4566
528	20240403	102100	587010808	1968	1968	1968	1968	55
529	20240403	102000	586902568	1964	1969	1969	1964	1621
530	20240403	101900	583714341	1969	1968	1969	1964	4484
531	20240403	101800	574887473	1969	1973	1973	1969	6442
532	20240403	101700	562190920	1973	1973	1973	1973	9
533	20240403	101600	562173163	1973	1973	1973	1973	50
534	20240403	101500	562074513	1972	1972	1972	1972	0
535	20240403	101400	562074513	1972	1972	1972	1972	506
536	20240403	101300	561076681	1970	1978	1978	1970	6181
537	20240403	101200	548891767	1983	1983	1983	1983	5
538	20240403	101100	548881852	1983	1983	1983	1978	386
539	20240403	101000	548116457	1983	1983	1983	1983	1
540	20240403	100900	548114474	1989	1989	1989	1989	0
541	20240403	100800	548114474	1989	1989	1989	1989	210
542	20240403	100700	547696784	1989	1980	1989	1980	1162
543	20240403	100600	545393802	1980	1980	1980	1980	0
544	20240403	100500	545393802	1980	1984	1984	1980	4000
545	20240403	100400	537467922	1992	1985	1992	1983	389
546	20240403	100300	536696324	1993	1998	1998	1983	1062
547	20240403	100200	534582356	1998	1990	1998	1985	9463
548	20240403	100100	515697257	1990	1986	1991	1986	2012
549	20240403	100000	511696731	1986	1984	1986	1984	120
550	20240403	095900	511458494	1985	1973	1985	1973	1522
551	20240403	095800	508438848	1984	1975	1984	1975	1526
552	20240403	095700	505423337	1972	1972	1972	1972	10
553	20240403	095600	505403617	1977	1976	1977	1971	11
554	20240403	095500	505381885	1970	1970	1970	1970	1000
555	20240403	095400	503411885	1969	1976	1976	1969	398
556	20240403	095300	502628102	1977	1970	1977	1970	496
557	20240403	095200	501650270	1970	1970	1970	1970	422
558	20240403	095100	500818930	1970	1969	1978	1961	1537
559	20240403	095000	497788400	1979	1969	1979	1969	1001
560	20240403	094900	495807627	1970	1976	1976	1970	3009
561	20240403	094800	489876941	1976	1979	1979	1976	3272
562	20240403	094700	483407199	1985	1983	1985	1977	3782
563	20240403	094600	475915609	1983	1982	1983	1982	315
564	20240403	094500	475291044	1983	1977	1983	1977	291
565	20240403	094400	474715707	1974	1974	1974	1974	0
566	20240403	094300	474715707	1974	1974	1974	1974	847
567	20240403	094200	473043729	1986	1984	1986	1973	7431
568	20240403	094100	458291436	1984	1986	1986	1973	1000
569	20240403	094000	456315595	1986	1990	1990	1973	2018
570	20240403	093900	452325593	1990	1975	1990	1975	11552
571	20240403	093800	429458128	1970	1970	1975	1970	372
572	20240403	093700	428724787	1970	1970	1970	1965	452
573	20240403	093600	427834454	1970	1963	1970	1963	2409
574	20240403	093500	423096278	1962	1955	1962	1951	6617
575	20240403	093400	410128744	1961	1941	1962	1941	6104
576	20240403	093300	398224186	1948	1949	1949	1948	1536
577	20240403	093200	395231533	1950	1941	1950	1934	8001
578	20240403	093100	379710110	1941	1941	1941	1935	643
579	20240403	093000	378462107	1934	1940	1940	1934	2146
580	20240403	092900	374305391	1935	1941	1941	1935	2255
581	20240403	092800	369933152	1941	1948	1948	1939	233
582	20240403	092700	369480891	1950	1940	1951	1940	5256
583	20240403	092600	359247686	1940	1941	1950	1940	1230
584	20240403	092500	356860705	1939	1933	1939	1924	3582
585	20240403	092400	349922131	1933	1923	1937	1923	6075
586	20240403	092300	338185408	1936	1936	1936	1936	1
587	20240403	092200	338183472	1939	1924	1939	1924	8309
588	20240403	092100	322173051	1941	1940	1952	1921	5790
589	20240403	092000	310999932	1940	1931	1940	1921	5813
590	20240403	091900	299760915	1931	1937	1942	1931	344
591	20240403	091800	299094084	1937	1928	1937	1928	8646
592	20240403	091700	282364231	1913	1912	1913	1911	7311
593	20240403	091600	268382222	1912	1920	1929	1911	12388
594	20240403	091500	244673843	1919	1923	1923	1919	1738
595	20240403	091400	241338165	1919	1920	1920	1919	1210
596	20240403	091300	239016060	1922	1918	1927	1910	3661
597	20240403	091200	232018315	1910	1920	1920	1910	11779
598	20240403	091100	209454198	1920	1923	1923	1920	2928
599	20240403	091000	203829635	1923	1926	1926	1922	3220
600	20240403	090900	197632764	1931	1926	1931	1924	938
601	20240403	090800	195824930	1926	1932	1932	1926	1697
602	20240403	090700	192547887	1940	1922	1960	1915	7374
603	20240403	090600	178251545	1915	1922	1922	1915	15457
604	20240403	090500	148562265	1922	1930	1936	1921	9743
605	20240403	090400	129820889	1930	1950	1950	1930	10167
606	20240403	090300	110092081	1950	1956	1964	1941	8275
607	20240403	090200	93905211	1956	1935	1956	1929	5684
608	20240403	090100	82875055	1930	1980	1999	1902	16910
609	20240403	090000	50203569	1980	2020	2025	1980	24364