KissMeData/037330/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191200	397462439	1945	1945	1945	1945	2275
3	20240402	191100	397462439	1945	1945	1945	1945	0
4	20240402	191000	397462439	1945	1945	1945	1945	0
5	20240402	190900	397462439	1945	1945	1945	1945	0
6	20240402	190800	397462439	1945	1945	1945	1945	0
7	20240402	190700	397462439	1945	1945	1945	1945	0
8	20240402	190600	397462439	1945	1945	1945	1945	0
9	20240402	190500	397462439	1945	1945	1945	1945	0
10	20240402	190400	397462439	1945	1945	1945	1945	0
11	20240402	190300	397462439	1945	1945	1945	1945	0
12	20240402	190200	397462439	1945	1945	1945	1945	0
13	20240402	190100	397462439	1945	1945	1945	1945	0
14	20240402	190000	397462439	1945	1945	1945	1945	0
15	20240402	185900	397462439	1945	1945	1945	1945	0
16	20240402	185800	397462439	1945	1945	1945	1945	0
17	20240402	185700	397462439	1945	1945	1945	1945	0
18	20240402	185600	397462439	1945	1945	1945	1945	0
19	20240402	185500	397462439	1945	1945	1945	1945	0
20	20240402	185400	397462439	1945	1945	1945	1945	0
21	20240402	185300	397462439	1945	1945	1945	1945	0
22	20240402	185200	397462439	1945	1945	1945	1945	0
23	20240402	185100	397462439	1945	1945	1945	1945	0
24	20240402	185000	397462439	1945	1945	1945	1945	0
25	20240402	184900	397462439	1945	1945	1945	1945	0
26	20240402	184800	397462439	1945	1945	1945	1945	0
27	20240402	184700	397462439	1945	1945	1945	1945	0
28	20240402	184600	397462439	1945	1945	1945	1945	0
29	20240402	184500	397462439	1945	1945	1945	1945	0
30	20240402	184400	397462439	1945	1945	1945	1945	0
31	20240402	184300	397462439	1945	1945	1945	1945	0
32	20240402	184200	397462439	1945	1945	1945	1945	2275
33	20240402	184100	397462439	1945	1945	1945	1945	0
34	20240402	184000	397462439	1945	1945	1945	1945	0
35	20240402	183900	397462439	1945	1945	1945	1945	0
36	20240402	183800	397462439	1945	1945	1945	1945	0
37	20240402	183700	397462439	1945	1945	1945	1945	0
38	20240402	183600	397462439	1945	1945	1945	1945	0
39	20240402	183500	397462439	1945	1945	1945	1945	0
40	20240402	183400	397462439	1945	1945	1945	1945	0
41	20240402	183300	397462439	1945	1945	1945	1945	0
42	20240402	183200	397462439	1945	1945	1945	1945	0
43	20240402	183100	397462439	1945	1945	1945	1945	0
44	20240402	183000	397462439	1945	1945	1945	1945	0
45	20240402	182900	397462439	1945	1945	1945	1945	0
46	20240402	182800	397462439	1945	1945	1945	1945	0
47	20240402	182700	397462439	1945	1945	1945	1945	0
48	20240402	182600	397462439	1945	1945	1945	1945	0
49	20240402	182500	397462439	1945	1945	1945	1945	0
50	20240402	182400	397462439	1945	1945	1945	1945	0
51	20240402	182300	397462439	1945	1945	1945	1945	0
52	20240402	182200	397462439	1945	1945	1945	1945	0
53	20240402	182100	397462439	1945	1945	1945	1945	0
54	20240402	182000	397462439	1945	1945	1945	1945	0
55	20240402	181900	397462439	1945	1945	1945	1945	0
56	20240402	181800	397462439	1945	1945	1945	1945	0
57	20240402	181700	397462439	1945	1945	1945	1945	0
58	20240402	181600	397462439	1945	1945	1945	1945	0
59	20240402	181500	397462439	1945	1945	1945	1945	0
60	20240402	181400	397462439	1945	1945	1945	1945	0
61	20240402	181300	397462439	1945	1945	1945	1945	0
62	20240402	181200	397462439	1945	1945	1945	1945	2275
63	20240402	181100	397462439	1945	1945	1945	1945	0
64	20240402	181000	397462439	1945	1945	1945	1945	0
65	20240402	180900	397462439	1945	1945	1945	1945	0
66	20240402	180800	397462439	1945	1945	1945	1945	0
67	20240402	180700	397462439	1945	1945	1945	1945	0
68	20240402	180600	397462439	1945	1945	1945	1945	0
69	20240402	180500	397462439	1945	1945	1945	1945	0
70	20240402	180400	397462439	1945	1945	1945	1945	0
71	20240402	180300	397462439	1945	1945	1945	1945	0
72	20240402	180200	397462439	1945	1945	1945	1945	0
73	20240402	180100	397462439	1945	1945	1945	1945	0
74	20240402	180000	397462439	1945	1945	1945	1945	0
75	20240402	175900	397462439	1945	1945	1945	1945	0
76	20240402	175800	397462439	1945	1945	1945	1945	0
77	20240402	175700	397462439	1945	1945	1945	1945	0
78	20240402	175600	397462439	1945	1945	1945	1945	0
79	20240402	175500	397462439	1945	1945	1945	1945	0
80	20240402	175400	397462439	1945	1945	1945	1945	0
81	20240402	175300	397462439	1945	1945	1945	1945	0
82	20240402	175200	397462439	1945	1945	1945	1945	0
83	20240402	175100	397462439	1945	1945	1945	1945	0
84	20240402	175000	397462439	1945	1945	1945	1945	0
85	20240402	174900	397462439	1945	1945	1945	1945	0
86	20240402	174800	397462439	1945	1945	1945	1945	0
87	20240402	174700	397462439	1945	1945	1945	1945	0
88	20240402	174600	397462439	1945	1945	1945	1945	0
89	20240402	174500	397462439	1945	1945	1945	1945	0
90	20240402	174400	397462439	1945	1945	1945	1945	0
91	20240402	174300	397462439	1945	1945	1945	1945	0
92	20240402	174200	397462439	1945	1945	1945	1945	2275
93	20240402	174100	397462439	1945	1945	1945	1945	0
94	20240402	174000	397462439	1945	1945	1945	1945	0
95	20240402	173900	397462439	1945	1945	1945	1945	0
96	20240402	173800	397462439	1945	1945	1945	1945	0
97	20240402	173700	397462439	1945	1945	1945	1945	0
98	20240402	173600	397462439	1945	1945	1945	1945	0
99	20240402	173500	397462439	1945	1945	1945	1945	0
100	20240402	173400	397462439	1945	1945	1945	1945	0
101	20240402	173300	397462439	1945	1945	1945	1945	0
102	20240402	173200	397462439	1945	1945	1945	1945	0
103	20240402	173100	397462439	1945	1945	1945	1945	0
104	20240402	173000	397462439	1945	1945	1945	1945	0
105	20240402	172900	397462439	1945	1945	1945	1945	0
106	20240402	172800	397462439	1945	1945	1945	1945	0
107	20240402	172700	397462439	1945	1945	1945	1945	0
108	20240402	172600	397462439	1945	1945	1945	1945	0
109	20240402	172500	397462439	1945	1945	1945	1945	0
110	20240402	172400	397462439	1945	1945	1945	1945	0
111	20240402	172300	397462439	1945	1945	1945	1945	0
112	20240402	172200	397462439	1945	1945	1945	1945	0
113	20240402	172100	397462439	1945	1945	1945	1945	0
114	20240402	172000	397462439	1945	1945	1945	1945	0
115	20240402	171900	397462439	1945	1945	1945	1945	0
116	20240402	171800	397462439	1945	1945	1945	1945	0
117	20240402	171700	397462439	1945	1945	1945	1945	0
118	20240402	171600	397462439	1945	1945	1945	1945	0
119	20240402	171500	397462439	1945	1945	1945	1945	0
120	20240402	171400	397462439	1945	1945	1945	1945	0
121	20240402	171300	397462439	1945	1945	1945	1945	0
122	20240402	171200	397462439	1945	1945	1945	1945	2275
123	20240402	171100	397462439	1945	1945	1945	1945	0
124	20240402	171000	397462439	1945	1945	1945	1945	0
125	20240402	170900	397462439	1945	1945	1945	1945	0
126	20240402	170800	397462439	1945	1945	1945	1945	0
127	20240402	170700	397462439	1945	1945	1945	1945	0
128	20240402	170600	397462439	1945	1945	1945	1945	0
129	20240402	170500	397462439	1945	1945	1945	1945	0
130	20240402	170400	397462439	1945	1945	1945	1945	0
131	20240402	170300	397462439	1945	1945	1945	1945	0
132	20240402	170200	397462439	1945	1945	1945	1945	0
133	20240402	170100	397462439	1945	1945	1945	1945	0
134	20240402	170000	397462439	1945	1945	1945	1945	0
135	20240402	165900	397462439	1945	1945	1945	1945	0
136	20240402	165800	397462439	1945	1945	1945	1945	0
137	20240402	165700	397462439	1945	1945	1945	1945	0
138	20240402	165600	397462439	1945	1945	1945	1945	0
139	20240402	165500	397462439	1945	1945	1945	1945	0
140	20240402	165400	397462439	1945	1945	1945	1945	0
141	20240402	165300	397462439	1945	1945	1945	1945	0
142	20240402	165200	397462439	1945	1945	1945	1945	0
143	20240402	165100	397462439	1945	1945	1945	1945	0
144	20240402	165000	397462439	1945	1945	1945	1945	0
145	20240402	164900	397462439	1945	1945	1945	1945	0
146	20240402	164800	397462439	1945	1945	1945	1945	0
147	20240402	164700	397462439	1945	1945	1945	1945	0
148	20240402	164600	397462439	1945	1945	1945	1945	0
149	20240402	164500	397462439	1945	1945	1945	1945	0
150	20240402	164400	397462439	1945	1945	1945	1945	0
151	20240402	164300	397462439	1945	1945	1945	1945	0
152	20240402	164200	397462439	1945	1945	1945	1945	2275
153	20240402	164100	397462439	1945	1945	1945	1945	0
154	20240402	164000	397462439	1945	1945	1945	1945	0
155	20240402	163900	397462439	1945	1945	1945	1945	0
156	20240402	163800	397462439	1945	1945	1945	1945	0
157	20240402	163700	397462439	1945	1945	1945	1945	0
158	20240402	163600	397462439	1945	1945	1945	1945	0
159	20240402	163500	397462439	1945	1945	1945	1945	0
160	20240402	163400	397462439	1945	1945	1945	1945	0
161	20240402	163300	397462439	1945	1945	1945	1945	0
162	20240402	163200	397462439	1945	1945	1945	1945	0
163	20240402	163100	397462439	1945	1945	1945	1945	0
164	20240402	163000	397462439	1945	1945	1945	1945	0
165	20240402	162900	397462439	1945	1945	1945	1945	0
166	20240402	162800	397462439	1945	1945	1945	1945	0
167	20240402	162700	397462439	1945	1945	1945	1945	0
168	20240402	162600	397462439	1945	1945	1945	1945	0
169	20240402	162500	397462439	1945	1945	1945	1945	0
170	20240402	162400	397462439	1945	1945	1945	1945	0
171	20240402	162300	397462439	1945	1945	1945	1945	0
172	20240402	162200	397462439	1945	1945	1945	1945	0
173	20240402	162100	397462439	1945	1945	1945	1945	0
174	20240402	162000	397462439	1945	1945	1945	1945	0
175	20240402	161900	397462439	1945	1945	1945	1945	0
176	20240402	161800	397462439	1945	1945	1945	1945	0
177	20240402	161700	397462439	1945	1945	1945	1945	0
178	20240402	161600	397462439	1945	1945	1945	1945	0
179	20240402	161500	397462439	1945	1945	1945	1945	0
180	20240402	161400	397462439	1945	1945	1945	1945	0
181	20240402	161300	397462439	1945	1945	1945	1945	0
182	20240402	161200	397462439	1945	1945	1945	1945	2275
183	20240402	161100	397462439	1945	1945	1945	1945	0
184	20240402	161000	397462439	1945	1945	1945	1945	0
185	20240402	160900	397462439	1945	1945	1945	1945	0
186	20240402	160800	397462439	1945	1945	1945	1945	0
187	20240402	160700	397462439	1945	1945	1945	1945	0
188	20240402	160600	397462439	1945	1945	1945	1945	0
189	20240402	160500	397462439	1945	1945	1945	1945	0
190	20240402	160400	397462439	1945	1945	1945	1945	0
191	20240402	160300	397462439	1945	1945	1945	1945	0
192	20240402	160200	397462439	1945	1945	1945	1945	0
193	20240402	160100	397462439	1945	1945	1945	1945	0
194	20240402	160000	397462439	1945	1945	1945	1945	0
195	20240402	155900	397462439	1945	1945	1945	1945	0
196	20240402	155800	397462439	1945	1945	1945	1945	0
197	20240402	155700	397462439	1945	1945	1945	1945	0
198	20240402	155600	397462439	1945	1945	1945	1945	0
199	20240402	155500	397462439	1945	1945	1945	1945	0
200	20240402	155400	397462439	1945	1945	1945	1945	0
201	20240402	155300	397462439	1945	1945	1945	1945	0
202	20240402	155200	397462439	1945	1945	1945	1945	0
203	20240402	155100	397462439	1945	1945	1945	1945	0
204	20240402	155000	397462439	1945	1945	1945	1945	0
205	20240402	154900	397462439	1945	1945	1945	1945	0
206	20240402	154800	397462439	1945	1945	1945	1945	0
207	20240402	154700	397462439	1945	1945	1945	1945	0
208	20240402	154600	397462439	1945	1945	1945	1945	0
209	20240402	154500	397462439	1945	1945	1945	1945	0
210	20240402	154400	397462439	1945	1945	1945	1945	0
211	20240402	154300	397462439	1945	1945	1945	1945	0
212	20240402	154200	397462439	1945	1945	1945	1945	2275
213	20240402	154100	397462439	1945	1945	1945	1945	0
214	20240402	154000	397462439	1945	1945	1945	1945	0
215	20240402	153900	397462439	1945	1945	1945	1945	0
216	20240402	153800	397462439	1945	1945	1945	1945	0
217	20240402	153700	397462439	1945	1945	1945	1945	0
218	20240402	153600	397462439	1945	1945	1945	1945	0
219	20240402	153500	397462439	1945	1945	1945	1945	0
220	20240402	153400	397462439	1945	1945	1945	1945	0
221	20240402	153300	397462439	1945	1945	1945	1945	0
222	20240402	153200	397462439	1945	1945	1945	1945	0
223	20240402	153100	397462439	1945	1945	1945	1945	0
224	20240402	153000	397462439	1945	1945	1945	1945	2275
225	20240402	152900	393037564	1947	1947	1947	1947	0
226	20240402	152800	393037564	1947	1947	1947	1947	0
227	20240402	152700	393037564	1947	1947	1947	1947	0
228	20240402	152600	393037564	1947	1947	1947	1947	0
229	20240402	152500	393037564	1947	1947	1947	1947	0
230	20240402	152400	393037564	1947	1947	1947	1947	0
231	20240402	152300	393037564	1947	1947	1947	1947	0
232	20240402	152200	393037564	1947	1947	1947	1947	0
233	20240402	152100	393037564	1947	1947	1947	1947	0
234	20240402	152000	393037564	1947	1947	1947	1947	0
235	20240402	151900	393037564	1947	1947	1947	1947	1
236	20240402	151800	393035617	1942	1942	1942	1942	29
237	20240402	151700	392979299	1948	1948	1948	1948	0
238	20240402	151600	392979299	1948	1948	1948	1948	0
239	20240402	151500	392979299	1948	1942	1948	1942	203
240	20240402	151400	392584774	1942	1942	1942	1942	0
241	20240402	151300	392584774	1942	1942	1942	1942	4086
242	20240402	151200	384649762	1942	1944	1944	1942	488
243	20240402	151100	383702041	1945	1946	1946	1945	3
244	20240402	151000	383696205	1946	1946	1946	1946	1
245	20240402	150900	383694259	1948	1948	1948	1948	2
246	20240402	150800	383690363	1949	1949	1949	1949	0
247	20240402	150700	383690363	1949	1943	1949	1943	568
248	20240402	150600	382585157	1942	1942	1942	1942	0
249	20240402	150500	382585157	1942	1942	1942	1942	6
250	20240402	150400	382573505	1942	1942	1942	1942	1006
251	20240402	150300	380619853	1943	1943	1943	1943	1
252	20240402	150200	380617910	1943	1943	1943	1943	0
253	20240402	150100	380617910	1943	1944	1944	1943	2859
254	20240402	150000	375061931	1943	1943	1944	1943	211
255	20240402	145900	374651754	1942	1942	1942	1942	14
256	20240402	145800	374624566	1941	1941	1941	1941	161
257	20240402	145700	374312065	1941	1941	1941	1941	6
258	20240402	145600	374300419	1942	1942	1942	1942	102
259	20240402	145500	374102335	1942	1942	1942	1942	6
260	20240402	145400	374090683	1944	1944	1944	1944	0
261	20240402	145300	374090683	1944	1943	1944	1943	2
262	20240402	145200	374086796	1942	1942	1942	1942	42
263	20240402	145100	374005232	1942	1941	1942	1941	1406
264	20240402	145000	371274786	1941	1941	1941	1941	0
265	20240402	144900	371274786	1941	1941	1941	1941	24
266	20240402	144800	371228202	1941	1941	1941	1941	498
267	20240402	144700	370261584	1941	1941	1941	1941	61
268	20240402	144600	370143183	1941	1941	1941	1941	0
269	20240402	144500	370143183	1941	1941	1941	1941	1100
270	20240402	144400	368008083	1944	1944	1944	1944	190
271	20240402	144300	367638723	1944	1944	1944	1944	6
272	20240402	144200	367627059	1944	1944	1944	1944	0
273	20240402	144100	367627059	1944	1944	1944	1944	0
274	20240402	144000	367627059	1944	1944	1944	1944	0
275	20240402	143900	367627059	1944	1944	1944	1944	0
276	20240402	143800	367627059	1944	1943	1944	1943	434
277	20240402	143700	366783400	1940	1940	1940	1940	0
278	20240402	143600	366783400	1940	1940	1940	1940	553
279	20240402	143500	365710580	1941	1941	1941	1941	0
280	20240402	143400	365710580	1941	1941	1941	1941	0
281	20240402	143300	365710580	1941	1941	1941	1941	1398
282	20240402	143200	362997062	1942	1941	1942	1941	114
283	20240402	143100	362775787	1942	1941	1942	1941	802
284	20240402	143000	361219104	1941	1940	1941	1940	1879
285	20240402	142900	357573841	1941	1941	1941	1941	1007
286	20240402	142800	355619254	1941	1941	1941	1940	6420
287	20240402	142700	343160916	1944	1944	1944	1944	0
288	20240402	142600	343160916	1944	1945	1945	1944	3
289	20240402	142500	343155083	1941	1941	1941	1941	68
290	20240402	142400	343023095	1941	1941	1941	1941	25
291	20240402	142300	342974570	1941	1941	1941	1941	0
292	20240402	142200	342974570	1941	1941	1941	1941	0
293	20240402	142100	342974570	1941	1941	1941	1941	0
294	20240402	142000	342974570	1941	1941	1941	1940	16961
295	20240402	141900	310053275	1942	1942	1942	1942	500
296	20240402	141800	309082275	1948	1948	1948	1948	0
297	20240402	141700	309082275	1948	1941	1948	1941	3003
298	20240402	141600	303253431	1941	1942	1942	1941	12502
299	20240402	141500	278975323	1942	1949	1949	1942	709
300	20240402	141400	277598410	1949	1949	1949	1949	0
301	20240402	141300	277598410	1949	1949	1949	1949	0
302	20240402	141200	277598410	1949	1949	1949	1949	1
303	20240402	141100	277596461	1942	1942	1942	1942	237
304	20240402	141000	277136207	1942	1942	1942	1942	9
305	20240402	140900	277118729	1942	1942	1942	1942	55
306	20240402	140800	277011919	1942	1942	1942	1942	0
307	20240402	140700	277011919	1942	1942	1942	1942	174
308	20240402	140600	276674011	1949	1942	1949	1942	10
309	20240402	140500	276654584	1943	1943	1943	1943	20
310	20240402	140400	276615724	1943	1943	1943	1943	0
311	20240402	140300	276615724	1943	1943	1943	1943	0
312	20240402	140200	276615724	1943	1943	1943	1943	1
313	20240402	140100	276613781	1942	1942	1942	1942	9
314	20240402	140000	276596303	1949	1949	1949	1949	1
315	20240402	135900	276594354	1944	1942	1944	1942	504
316	20240402	135800	275615578	1942	1942	1942	1942	6
317	20240402	135700	275603926	1942	1942	1942	1942	6
318	20240402	135600	275592274	1943	1944	1944	1943	3195
319	20240402	135500	269381735	1944	1944	1944	1944	9
320	20240402	135400	269364239	1943	1943	1943	1943	0
321	20240402	135300	269364239	1943	1943	1943	1943	0
322	20240402	135200	269364239	1943	1943	1943	1943	9
323	20240402	135100	269346752	1947	1947	1947	1947	1
324	20240402	135000	269344805	1942	1942	1942	1942	0
325	20240402	134900	269344805	1942	1943	1943	1942	59
326	20240402	134800	269230177	1950	1950	1950	1950	0
327	20240402	134700	269230177	1950	1950	1950	1950	1
328	20240402	134600	269228227	1943	1943	1943	1943	0
329	20240402	134500	269228227	1943	1943	1943	1943	500
330	20240402	134400	268256727	1950	1950	1950	1950	0
331	20240402	134300	268256727	1950	1950	1950	1950	0
332	20240402	134200	268256727	1950	1949	1950	1949	12
333	20240402	134100	268233338	1950	1950	1950	1950	0
334	20240402	134000	268233338	1950	1943	1950	1942	225
335	20240402	133900	267795986	1943	1943	1943	1943	9
336	20240402	133800	267778499	1943	1943	1943	1943	4
337	20240402	133700	267770727	1943	1943	1943	1943	0
338	20240402	133600	267770727	1943	1943	1943	1943	0
339	20240402	133500	267770727	1943	1943	1943	1943	0
340	20240402	133400	267770727	1943	1951	1951	1943	664
341	20240402	133300	266480535	1951	1951	1951	1951	0
342	20240402	133200	266480535	1951	1951	1951	1951	0
343	20240402	133100	266480535	1951	1951	1951	1951	0
344	20240402	133000	266480535	1951	1951	1951	1951	1
345	20240402	132900	266478584	1943	1943	1943	1943	0
346	20240402	132800	266478584	1943	1943	1943	1943	0
347	20240402	132700	266478584	1943	1943	1943	1943	9
348	20240402	132600	266461097	1951	1951	1951	1951	0
349	20240402	132500	266461097	1951	1951	1951	1951	0
350	20240402	132400	266461097	1951	1951	1951	1951	0
351	20240402	132300	266461097	1951	1951	1951	1951	1
352	20240402	132200	266459146	1950	1950	1950	1950	10000
353	20240402	132100	246959146	1942	1942	1942	1942	9
354	20240402	132000	246941668	1945	1945	1945	1945	0
355	20240402	131900	246941668	1945	1945	1945	1945	0
356	20240402	131800	246941668	1945	1946	1946	1945	306
357	20240402	131700	246346492	1942	1945	1945	1942	187
358	20240402	131600	245983188	1950	1950	1950	1950	0
359	20240402	131500	245983188	1950	1950	1950	1950	0
360	20240402	131400	245983188	1950	1950	1950	1950	0
361	20240402	131300	245983188	1950	1950	1950	1950	0
362	20240402	131200	245983188	1950	1950	1950	1950	0
363	20240402	131100	245983188	1950	1950	1950	1950	1
364	20240402	131000	245981238	1942	1942	1942	1942	0
365	20240402	130900	245981238	1942	1942	1942	1942	0
366	20240402	130800	245981238	1942	1942	1942	1942	0
367	20240402	130700	245981238	1942	1942	1942	1942	0
368	20240402	130600	245981238	1942	1942	1942	1942	386
369	20240402	130500	245231626	1942	1942	1942	1942	8118
370	20240402	130400	229466470	1951	1951	1951	1951	0
371	20240402	130300	229466470	1951	1951	1951	1951	0
372	20240402	130200	229466470	1951	1951	1951	1951	0
373	20240402	130100	229466470	1951	1951	1951	1951	200
374	20240402	130000	229076270	1951	1951	1951	1951	101
375	20240402	125900	228879219	1951	1951	1951	1951	1
376	20240402	125800	228877268	1942	1942	1942	1942	0
377	20240402	125700	228877268	1942	1942	1942	1942	0
378	20240402	125600	228877268	1942	1942	1942	1942	32
379	20240402	125500	228815124	1945	1945	1945	1945	154
380	20240402	125400	228515594	1952	1947	1952	1947	10
381	20240402	125300	228496119	1947	1946	1947	1946	2
382	20240402	125200	228492226	1945	1945	1945	1945	0
383	20240402	125100	228492226	1945	1945	1945	1942	1556
384	20240402	125000	225466274	1945	1945	1945	1945	4
385	20240402	124900	225458494	1947	1943	1947	1942	10600
386	20240402	124800	204869786	1943	1943	1943	1943	32
387	20240402	124700	204807610	1943	1943	1943	1943	0
388	20240402	124600	204807610	1943	1943	1943	1943	97
389	20240402	124500	204619139	1943	1943	1943	1943	288
390	20240402	124400	204059555	1944	1944	1944	1944	0
391	20240402	124300	204059555	1944	1944	1944	1944	1
392	20240402	124200	204057611	1943	1944	1944	1943	1449
393	20240402	124100	201241450	1944	1944	1944	1944	32
394	20240402	124000	201179242	1947	1947	1947	1947	0
395	20240402	123900	201179242	1947	1947	1947	1947	1
396	20240402	123800	201177295	1944	1944	1944	1944	149
397	20240402	123700	200887639	1945	1945	1945	1945	0
398	20240402	123600	200887639	1945	1945	1945	1945	0
399	20240402	123500	200887639	1945	1945	1945	1945	12
400	20240402	123400	200864299	1945	1945	1945	1945	40
401	20240402	123300	200786499	1945	1945	1945	1945	0
402	20240402	123200	200786499	1945	1945	1945	1945	1
403	20240402	123100	200784554	1945	1945	1945	1945	1
404	20240402	123000	200782609	1944	1944	1944	1944	51
405	20240402	122900	200683465	1943	1943	1943	1943	0
406	20240402	122800	200683465	1943	1943	1943	1943	0
407	20240402	122700	200683465	1943	1943	1943	1943	0
408	20240402	122600	200683465	1943	1943	1943	1943	0
409	20240402	122500	200683465	1943	1943	1943	1943	1832
410	20240402	122400	197123889	1943	1943	1943	1943	170
411	20240402	122300	196793579	1943	1944	1944	1943	543
412	20240402	122200	195738019	1943	1945	1945	1943	950
413	20240402	122100	193891893	1946	1946	1946	1946	11
414	20240402	122000	193870487	1947	1947	1947	1947	11
415	20240402	121900	193849070	1948	1948	1948	1948	0
416	20240402	121800	193849070	1948	1948	1948	1948	11
417	20240402	121700	193827642	1949	1949	1949	1949	0
418	20240402	121600	193827642	1949	1950	1950	1949	77
419	20240402	121500	193677514	1954	1954	1954	1954	0
420	20240402	121400	193677514	1954	1947	1954	1947	100
421	20240402	121300	193482645	1947	1947	1947	1947	523
422	20240402	121200	192464364	1949	1946	1949	1946	50
423	20240402	121100	192367002	1945	1945	1945	1945	0
424	20240402	121000	192367002	1945	1945	1945	1945	1
425	20240402	120900	192365057	1946	1946	1946	1946	11
426	20240402	120800	192343651	1947	1947	1947	1947	0
427	20240402	120700	192343651	1947	1948	1948	1947	22
428	20240402	120600	192300806	1949	1950	1950	1948	254
429	20240402	120500	191805749	1943	1944	1944	1943	2338
430	20240402	120400	187262310	1944	1945	1945	1944	1204
431	20240402	120300	184921523	1954	1954	1954	1954	0
432	20240402	120200	184921523	1954	1954	1954	1954	0
433	20240402	120100	184921523	1954	1954	1954	1954	0
434	20240402	120000	184921523	1954	1954	1954	1954	0
435	20240402	115900	184921523	1954	1954	1954	1954	0
436	20240402	115800	184921523	1954	1954	1954	1954	0
437	20240402	115700	184921523	1954	1954	1954	1954	0
438	20240402	115600	184921523	1954	1954	1954	1954	0
439	20240402	115500	184921523	1954	1946	1954	1946	214
440	20240402	115400	184505020	1946	1946	1946	1946	0
441	20240402	115300	184505020	1946	1945	1946	1944	3206
442	20240402	115200	178269331	1946	1947	1947	1946	1650
443	20240402	115100	175058430	1947	1947	1947	1947	219
444	20240402	115000	174632037	1947	1947	1947	1947	2613
445	20240402	114900	169544526	1947	1947	1947	1947	1
446	20240402	114800	169542579	1948	1948	1948	1948	100
447	20240402	114700	169347779	1950	1950	1950	1950	0
448	20240402	114600	169347779	1950	1950	1950	1950	0
449	20240402	114500	169347779	1950	1950	1950	1950	0
450	20240402	114400	169347779	1950	1950	1950	1950	0
451	20240402	114300	169347779	1950	1950	1950	1950	0
452	20240402	114200	169347779	1950	1950	1950	1950	1000
453	20240402	114100	167397779	1956	1956	1956	1956	1
454	20240402	114000	167395823	1946	1946	1946	1946	0
455	20240402	113900	167395823	1946	1946	1946	1946	0
456	20240402	113800	167395823	1946	1946	1946	1946	0
457	20240402	113700	167395823	1946	1946	1946	1946	0
458	20240402	113600	167395823	1946	1946	1946	1945	3156
459	20240402	113500	161256853	1945	1945	1945	1945	0
460	20240402	113400	161256853	1945	1951	1951	1945	166
461	20240402	113300	160933977	1950	1950	1950	1950	19
462	20240402	113200	160896927	1950	1950	1950	1950	12
463	20240402	113100	160873527	1951	1951	1951	1951	0
464	20240402	113000	160873527	1951	1951	1951	1951	0
465	20240402	112900	160873527	1951	1946	1951	1945	229
466	20240402	112800	160428035	1946	1946	1946	1946	0
467	20240402	112700	160428035	1946	1946	1946	1946	419
468	20240402	112600	159612661	1945	1945	1945	1945	239
469	20240402	112500	159147806	1946	1946	1946	1946	100
470	20240402	112400	158953206	1949	1950	1950	1949	209
471	20240402	112300	158545797	1959	1959	1959	1959	0
472	20240402	112200	158545797	1959	1959	1959	1959	0
473	20240402	112100	158545797	1959	1959	1959	1959	0
474	20240402	112000	158545797	1959	1959	1959	1959	0
475	20240402	111900	158545797	1959	1959	1959	1959	0
476	20240402	111800	158545797	1959	1959	1959	1959	1
477	20240402	111700	158543838	1959	1959	1959	1959	1
478	20240402	111600	158541879	1950	1950	1950	1950	0
479	20240402	111500	158541879	1950	1950	1950	1950	398
480	20240402	111400	157765779	1959	1959	1959	1959	0
481	20240402	111300	157765779	1959	1959	1959	1959	0
482	20240402	111200	157765779	1959	1959	1959	1959	0
483	20240402	111100	157765779	1959	1959	1959	1959	1
484	20240402	111000	157763820	1963	1963	1963	1963	0
485	20240402	110900	157763820	1963	1954	1963	1954	5762
486	20240402	110800	146469275	1954	1954	1954	1954	698
487	20240402	110700	145105383	1949	1949	1949	1949	20
488	20240402	110600	145066403	1949	1949	1949	1949	298
489	20240402	110500	144485601	1949	1949	1949	1949	60
490	20240402	110400	144368661	1949	1949	1949	1949	1
491	20240402	110300	144366712	1949	1949	1949	1949	0
492	20240402	110200	144366712	1949	1949	1949	1949	10
493	20240402	110100	144347222	1950	1951	1951	1950	15
494	20240402	110000	144317962	1951	1951	1951	1951	0
495	20240402	105900	144317962	1951	1951	1951	1951	1
496	20240402	105800	144316011	1944	1950	1950	1944	2171
497	20240402	105700	140092910	1950	1950	1950	1950	10
498	20240402	105600	140073410	1951	1951	1951	1951	0
499	20240402	105500	140073410	1951	1951	1951	1951	0
500	20240402	105400	140073410	1951	1951	1951	1951	1
501	20240402	105300	140071459	1951	1951	1951	1951	0
502	20240402	105200	140071459	1951	1950	1951	1950	346
503	20240402	105100	139396758	1951	1951	1951	1951	1
504	20240402	105000	139394807	1950	1950	1950	1950	0
505	20240402	104900	139394807	1950	1950	1950	1950	0
506	20240402	104800	139394807	1950	1950	1950	1950	0
507	20240402	104700	139394807	1950	1950	1950	1950	0
508	20240402	104600	139394807	1950	1950	1950	1950	0
509	20240402	104500	139394807	1950	1950	1950	1950	360
510	20240402	104400	138692807	1946	1946	1946	1946	40
511	20240402	104300	138614967	1946	1946	1946	1946	0
512	20240402	104200	138614967	1946	1950	1950	1946	366
513	20240402	104100	137902415	1951	1951	1951	1951	0
514	20240402	104000	137902415	1951	1952	1952	1951	4
515	20240402	103900	137894608	1954	1954	1954	1954	0
516	20240402	103800	137894608	1954	1954	1954	1954	17
517	20240402	103700	137861390	1954	1954	1954	1954	14
518	20240402	103600	137834034	1954	1954	1954	1954	0
519	20240402	103500	137834034	1954	1954	1954	1954	0
520	20240402	103400	137834034	1954	1953	1954	1953	13
521	20240402	103300	137808633	1954	1956	1956	1954	3
522	20240402	103200	137802768	1956	1957	1957	1956	2
523	20240402	103100	137798855	1948	1948	1948	1948	200
524	20240402	103000	137409255	1959	1959	1959	1959	0
525	20240402	102900	137409255	1959	1954	1959	1954	2204
526	20240402	102800	133098628	1953	1952	1953	1952	887
527	20240402	102700	131366704	1952	1952	1952	1952	0
528	20240402	102600	131366704	1952	1952	1952	1952	0
529	20240402	102500	131366704	1952	1952	1952	1952	1
530	20240402	102400	131364752	1944	1944	1944	1944	0
531	20240402	102300	131364752	1944	1952	1952	1944	881
532	20240402	102200	129650622	1951	1951	1951	1951	1535
533	20240402	102100	126655837	1951	1952	1954	1951	440
534	20240402	102000	125796211	1946	1946	1946	1946	0
535	20240402	101900	125796211	1946	1946	1946	1946	169
536	20240402	101800	125467337	1954	1954	1954	1954	0
537	20240402	101700	125467337	1954	1954	1954	1954	0
538	20240402	101600	125467337	1954	1954	1954	1954	0
539	20240402	101500	125467337	1954	1954	1954	1954	0
540	20240402	101400	125467337	1954	1954	1954	1954	0
541	20240402	101300	125467337	1954	1953	1954	1953	3
542	20240402	101200	125461476	1952	1950	1952	1950	417
543	20240402	101100	124648323	1950	1949	1950	1949	101
544	20240402	101000	124451473	1950	1943	1950	1943	192
545	20240402	100900	124078410	1950	1950	1950	1950	0
546	20240402	100800	124078410	1950	1943	1950	1943	721
547	20240402	100700	122677472	1943	1946	1946	1942	14824
548	20240402	100600	93869469	1946	1948	1948	1946	2355
549	20240402	100500	89284540	1949	1949	1949	1949	334
550	20240402	100400	88633574	1954	1954	1954	1954	2
551	20240402	100300	88629666	1954	1954	1954	1954	2
552	20240402	100200	88625758	1949	1949	1949	1949	1
553	20240402	100100	88623809	1954	1954	1954	1954	203
554	20240402	100000	88227147	1954	1950	1954	1950	67
555	20240402	095900	88096493	1955	1955	1955	1955	3
556	20240402	095800	88090628	1955	1955	1955	1955	1
557	20240402	095700	88088673	1946	1946	1946	1946	59
558	20240402	095600	87973859	1955	1949	1955	1946	2502
559	20240402	095500	83103395	1949	1949	1949	1949	233
560	20240402	095400	82649278	1948	1949	1949	1948	107
561	20240402	095300	82440841	1955	1955	1955	1955	0
562	20240402	095200	82440841	1955	1955	1955	1955	1
563	20240402	095100	82438886	1950	1950	1950	1950	0
564	20240402	095000	82438886	1950	1957	1957	1950	823
565	20240402	094900	80833999	1958	1958	1958	1958	2
566	20240402	094800	80830083	1959	1959	1959	1956	4
567	20240402	094700	80822253	1958	1958	1958	1958	250
568	20240402	094600	80332753	1959	1959	1959	1959	0
569	20240402	094500	80332753	1959	1959	1959	1959	0
570	20240402	094400	80332753	1959	1959	1959	1959	0
571	20240402	094300	80332753	1959	1958	1959	1958	2005
572	20240402	094200	76405978	1958	1958	1958	1958	0
573	20240402	094100	76405978	1958	1958	1958	1958	1219
574	20240402	094000	74019176	1958	1958	1958	1958	0
575	20240402	093900	74019176	1958	1958	1958	1958	0
576	20240402	093800	74019176	1958	1958	1958	1958	0
577	20240402	093700	74019176	1958	1958	1958	1958	1
578	20240402	093600	74017218	1959	1959	1959	1959	0
579	20240402	093500	74017218	1959	1959	1959	1959	0
580	20240402	093400	74017218	1959	1959	1959	1959	0
581	20240402	093300	74017218	1959	1953	1959	1953	2289
582	20240402	093200	69544607	1945	1953	1953	1945	238
583	20240402	093100	69081390	1944	1950	1953	1944	406
584	20240402	093000	68289288	1950	1950	1950	1950	0
585	20240402	092900	68289288	1950	1950	1950	1950	131
586	20240402	092800	68033838	1942	1954	1954	1942	5011
587	20240402	092700	58291704	1954	1953	1954	1953	201
588	20240402	092600	57899124	1953	1953	1953	1953	1
589	20240402	092500	57897171	1953	1944	1953	1944	201
590	20240402	092400	57506418	1944	1944	1944	1944	86
591	20240402	092300	57339234	1944	1944	1944	1944	2
592	20240402	092200	57335346	1944	1954	1954	1944	24
593	20240402	092100	57288550	1955	1955	1955	1955	1000
594	20240402	092000	55333550	1940	1941	1941	1940	1103
595	20240402	091900	53193329	1955	1946	1956	1940	1393
596	20240402	091800	50487412	1957	1946	1957	1946	17
597	20240402	091700	50454209	1946	1947	1947	1946	1158
598	20240402	091600	48200691	1948	1959	1959	1948	522
599	20240402	091500	47183813	1959	1950	1960	1946	1565
600	20240402	091400	44128729	1949	1952	1961	1949	1943
601	20240402	091300	40338415	1953	1954	1955	1953	328
602	20240402	091200	39697814	1953	1963	1963	1953	7289
603	20240402	091100	25429288	1960	1963	1963	1960	1986
604	20240402	091000	21535852	1963	1963	1963	1962	44
605	20240402	090900	21449521	1964	1972	1972	1964	1010
606	20240402	090800	19465873	1964	1965	1965	1964	2
607	20240402	090700	19461944	1972	1966	1972	1966	2
608	20240402	090600	19458006	1967	1968	1972	1967	17
609	20240402	090500	19424536	1973	1973	1973	1973	12
610	20240402	090400	19400860	1973	1973	1973	1973	1
611	20240402	090300	19398887	1959	1961	1961	1959	302
612	20240402	090200	18807165	1973	1965	1985	1954	2373
613	20240402	090100	14156520	1968	1968	1968	1968	337
614	20240402	090000	13493304	1988	1980	1988	1969	6827