KissMeData/084680/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194200	1215558565	1943	1943	1943	1943	6155
3	20240417	194100	1215558565	1943	1943	1943	1943	0
4	20240417	194000	1215558565	1943	1943	1943	1943	0
5	20240417	193900	1215558565	1943	1943	1943	1943	0
6	20240417	193800	1215558565	1943	1943	1943	1943	0
7	20240417	193700	1215558565	1943	1943	1943	1943	0
8	20240417	193600	1215558565	1943	1943	1943	1943	0
9	20240417	193500	1215558565	1943	1943	1943	1943	0
10	20240417	193400	1215558565	1943	1943	1943	1943	0
11	20240417	193300	1215558565	1943	1943	1943	1943	0
12	20240417	193200	1215558565	1943	1943	1943	1943	0
13	20240417	193100	1215558565	1943	1943	1943	1943	0
14	20240417	193000	1215558565	1943	1943	1943	1943	0
15	20240417	192900	1215558565	1943	1943	1943	1943	0
16	20240417	192800	1215558565	1943	1943	1943	1943	0
17	20240417	192700	1215558565	1943	1943	1943	1943	0
18	20240417	192600	1215558565	1943	1943	1943	1943	0
19	20240417	192500	1215558565	1943	1943	1943	1943	0
20	20240417	192400	1215558565	1943	1943	1943	1943	0
21	20240417	192300	1215558565	1943	1943	1943	1943	0
22	20240417	192200	1215558565	1943	1943	1943	1943	0
23	20240417	192100	1215558565	1943	1943	1943	1943	0
24	20240417	192000	1215558565	1943	1943	1943	1943	0
25	20240417	191900	1215558565	1943	1943	1943	1943	0
26	20240417	191800	1215558565	1943	1943	1943	1943	0
27	20240417	191700	1215558565	1943	1943	1943	1943	0
28	20240417	191600	1215558565	1943	1943	1943	1943	0
29	20240417	191500	1215558565	1943	1943	1943	1943	0
30	20240417	191400	1215558565	1943	1943	1943	1943	0
31	20240417	191300	1215558565	1943	1943	1943	1943	0
32	20240417	191200	1215558565	1943	1943	1943	1943	6155
33	20240417	191100	1215558565	1943	1943	1943	1943	0
34	20240417	191000	1215558565	1943	1943	1943	1943	0
35	20240417	190900	1215558565	1943	1943	1943	1943	0
36	20240417	190800	1215558565	1943	1943	1943	1943	0
37	20240417	190700	1215558565	1943	1943	1943	1943	0
38	20240417	190600	1215558565	1943	1943	1943	1943	0
39	20240417	190500	1215558565	1943	1943	1943	1943	0
40	20240417	190400	1215558565	1943	1943	1943	1943	0
41	20240417	190300	1215558565	1943	1943	1943	1943	0
42	20240417	190200	1215558565	1943	1943	1943	1943	0
43	20240417	190100	1215558565	1943	1943	1943	1943	0
44	20240417	190000	1215558565	1943	1943	1943	1943	0
45	20240417	185900	1215558565	1943	1943	1943	1943	0
46	20240417	185800	1215558565	1943	1943	1943	1943	0
47	20240417	185700	1215558565	1943	1943	1943	1943	0
48	20240417	185600	1215558565	1943	1943	1943	1943	0
49	20240417	185500	1215558565	1943	1943	1943	1943	0
50	20240417	185400	1215558565	1943	1943	1943	1943	0
51	20240417	185300	1215558565	1943	1943	1943	1943	0
52	20240417	185200	1215558565	1943	1943	1943	1943	0
53	20240417	185100	1215558565	1943	1943	1943	1943	0
54	20240417	185000	1215558565	1943	1943	1943	1943	0
55	20240417	184900	1215558565	1943	1943	1943	1943	0
56	20240417	184800	1215558565	1943	1943	1943	1943	0
57	20240417	184700	1215558565	1943	1943	1943	1943	0
58	20240417	184600	1215558565	1943	1943	1943	1943	0
59	20240417	184500	1215558565	1943	1943	1943	1943	0
60	20240417	184400	1215558565	1943	1943	1943	1943	0
61	20240417	184300	1215558565	1943	1943	1943	1943	0
62	20240417	184200	1215558565	1943	1943	1943	1943	6155
63	20240417	184100	1215558565	1943	1943	1943	1943	0
64	20240417	184000	1215558565	1943	1943	1943	1943	0
65	20240417	183900	1215558565	1943	1943	1943	1943	0
66	20240417	183800	1215558565	1943	1943	1943	1943	0
67	20240417	183700	1215558565	1943	1943	1943	1943	0
68	20240417	183600	1215558565	1943	1943	1943	1943	0
69	20240417	183500	1215558565	1943	1943	1943	1943	0
70	20240417	183400	1215558565	1943	1943	1943	1943	0
71	20240417	183300	1215558565	1943	1943	1943	1943	0
72	20240417	183200	1215558565	1943	1943	1943	1943	0
73	20240417	183100	1215558565	1943	1943	1943	1943	0
74	20240417	183000	1215558565	1943	1943	1943	1943	0
75	20240417	182900	1215558565	1943	1943	1943	1943	0
76	20240417	182800	1215558565	1943	1943	1943	1943	0
77	20240417	182700	1215558565	1943	1943	1943	1943	0
78	20240417	182600	1215558565	1943	1943	1943	1943	0
79	20240417	182500	1215558565	1943	1943	1943	1943	0
80	20240417	182400	1215558565	1943	1943	1943	1943	0
81	20240417	182300	1215558565	1943	1943	1943	1943	0
82	20240417	182200	1215558565	1943	1943	1943	1943	0
83	20240417	182100	1215558565	1943	1943	1943	1943	0
84	20240417	182000	1215558565	1943	1943	1943	1943	0
85	20240417	181900	1215558565	1943	1943	1943	1943	0
86	20240417	181800	1215558565	1943	1943	1943	1943	0
87	20240417	181700	1215558565	1943	1943	1943	1943	0
88	20240417	181600	1215558565	1943	1943	1943	1943	0
89	20240417	181500	1215558565	1943	1943	1943	1943	0
90	20240417	181400	1215558565	1943	1943	1943	1943	0
91	20240417	181300	1215558565	1943	1943	1943	1943	0
92	20240417	181200	1215558565	1943	1943	1943	1943	6155
93	20240417	181100	1215558565	1943	1943	1943	1943	0
94	20240417	181000	1215558565	1943	1943	1943	1943	0
95	20240417	180900	1215558565	1943	1943	1943	1943	0
96	20240417	180800	1215558565	1943	1943	1943	1943	0
97	20240417	180700	1215558565	1943	1943	1943	1943	0
98	20240417	180600	1215558565	1943	1943	1943	1943	0
99	20240417	180500	1215558565	1943	1943	1943	1943	0
100	20240417	180400	1215558565	1943	1943	1943	1943	0
101	20240417	180300	1215558565	1943	1943	1943	1943	0
102	20240417	180200	1215558565	1943	1943	1943	1943	0
103	20240417	180100	1215558565	1943	1943	1943	1943	0
104	20240417	180000	1215558565	1943	1943	1943	1943	0
105	20240417	175900	1215558565	1943	1943	1943	1943	0
106	20240417	175800	1215558565	1943	1943	1943	1943	0
107	20240417	175700	1215558565	1943	1943	1943	1943	0
108	20240417	175600	1215558565	1943	1943	1943	1943	0
109	20240417	175500	1215558565	1943	1943	1943	1943	0
110	20240417	175400	1215558565	1943	1943	1943	1943	0
111	20240417	175300	1215558565	1943	1943	1943	1943	0
112	20240417	175200	1215558565	1943	1943	1943	1943	0
113	20240417	175100	1215558565	1943	1943	1943	1943	0
114	20240417	175000	1215558565	1943	1943	1943	1943	0
115	20240417	174900	1215558565	1943	1943	1943	1943	0
116	20240417	174800	1215558565	1943	1943	1943	1943	0
117	20240417	174700	1215558565	1943	1943	1943	1943	0
118	20240417	174600	1215558565	1943	1943	1943	1943	0
119	20240417	174500	1215558565	1943	1943	1943	1943	0
120	20240417	174400	1215558565	1943	1943	1943	1943	0
121	20240417	174300	1215558565	1943	1943	1943	1943	0
122	20240417	174200	1215558565	1943	1943	1943	1943	6155
123	20240417	174100	1215558565	1943	1943	1943	1943	0
124	20240417	174000	1215558565	1943	1943	1943	1943	0
125	20240417	173900	1215558565	1943	1943	1943	1943	0
126	20240417	173800	1215558565	1943	1943	1943	1943	0
127	20240417	173700	1215558565	1943	1943	1943	1943	0
128	20240417	173600	1215558565	1943	1943	1943	1943	0
129	20240417	173500	1215558565	1943	1943	1943	1943	0
130	20240417	173400	1215558565	1943	1943	1943	1943	0
131	20240417	173300	1215558565	1943	1943	1943	1943	0
132	20240417	173200	1215558565	1943	1943	1943	1943	0
133	20240417	173100	1215558565	1943	1943	1943	1943	0
134	20240417	173000	1215558565	1943	1943	1943	1943	0
135	20240417	172900	1215558565	1943	1943	1943	1943	0
136	20240417	172800	1215558565	1943	1943	1943	1943	0
137	20240417	172700	1215558565	1943	1943	1943	1943	0
138	20240417	172600	1215558565	1943	1943	1943	1943	0
139	20240417	172500	1215558565	1943	1943	1943	1943	0
140	20240417	172400	1215558565	1943	1943	1943	1943	0
141	20240417	172300	1215558565	1943	1943	1943	1943	0
142	20240417	172200	1215558565	1943	1943	1943	1943	0
143	20240417	172100	1215558565	1943	1943	1943	1943	0
144	20240417	172000	1215558565	1943	1943	1943	1943	0
145	20240417	171900	1215558565	1943	1943	1943	1943	0
146	20240417	171800	1215558565	1943	1943	1943	1943	0
147	20240417	171700	1215558565	1943	1943	1943	1943	0
148	20240417	171600	1215558565	1943	1943	1943	1943	0
149	20240417	171500	1215558565	1943	1943	1943	1943	0
150	20240417	171400	1215558565	1943	1943	1943	1943	0
151	20240417	171300	1215558565	1943	1943	1943	1943	0
152	20240417	171200	1215558565	1943	1943	1943	1943	6155
153	20240417	171100	1215558565	1943	1943	1943	1943	0
154	20240417	171000	1215558565	1943	1943	1943	1943	0
155	20240417	170900	1215558565	1943	1943	1943	1943	0
156	20240417	170800	1215558565	1943	1943	1943	1943	0
157	20240417	170700	1215558565	1943	1943	1943	1943	0
158	20240417	170600	1215558565	1943	1943	1943	1943	0
159	20240417	170500	1215558565	1943	1943	1943	1943	0
160	20240417	170400	1215558565	1943	1943	1943	1943	0
161	20240417	170300	1215558565	1943	1943	1943	1943	0
162	20240417	170200	1215558565	1943	1943	1943	1943	0
163	20240417	170100	1215558565	1943	1943	1943	1943	0
164	20240417	170000	1215558565	1943	1943	1943	1943	0
165	20240417	165900	1215558565	1943	1943	1943	1943	0
166	20240417	165800	1215558565	1943	1943	1943	1943	0
167	20240417	165700	1215558565	1943	1943	1943	1943	0
168	20240417	165600	1215558565	1943	1943	1943	1943	0
169	20240417	165500	1215558565	1943	1943	1943	1943	0
170	20240417	165400	1215558565	1943	1943	1943	1943	0
171	20240417	165300	1215558565	1943	1943	1943	1943	0
172	20240417	165200	1215558565	1943	1943	1943	1943	0
173	20240417	165100	1215558565	1943	1943	1943	1943	0
174	20240417	165000	1215558565	1943	1943	1943	1943	0
175	20240417	164900	1215558565	1943	1943	1943	1943	0
176	20240417	164800	1215558565	1943	1943	1943	1943	0
177	20240417	164700	1215558565	1943	1943	1943	1943	0
178	20240417	164600	1215558565	1943	1943	1943	1943	0
179	20240417	164500	1215558565	1943	1943	1943	1943	0
180	20240417	164400	1215558565	1943	1943	1943	1943	0
181	20240417	164300	1215558565	1943	1943	1943	1943	0
182	20240417	164200	1215558565	1943	1943	1943	1943	6155
183	20240417	164100	1215558565	1943	1943	1943	1943	0
184	20240417	164000	1215558565	1943	1943	1943	1943	0
185	20240417	163900	1215558565	1943	1943	1943	1943	0
186	20240417	163800	1215558565	1943	1943	1943	1943	0
187	20240417	163700	1215558565	1943	1943	1943	1943	0
188	20240417	163600	1215558565	1943	1943	1943	1943	0
189	20240417	163500	1215558565	1943	1943	1943	1943	0
190	20240417	163400	1215558565	1943	1943	1943	1943	0
191	20240417	163300	1215558565	1943	1943	1943	1943	0
192	20240417	163200	1215558565	1943	1943	1943	1943	0
193	20240417	163100	1215558565	1943	1943	1943	1943	0
194	20240417	163000	1215558565	1943	1943	1943	1943	0
195	20240417	162900	1215558565	1943	1943	1943	1943	0
196	20240417	162800	1215558565	1943	1943	1943	1943	0
197	20240417	162700	1215558565	1943	1943	1943	1943	0
198	20240417	162600	1215558565	1943	1943	1943	1943	0
199	20240417	162500	1215558565	1943	1943	1943	1943	0
200	20240417	162400	1215558565	1943	1943	1943	1943	0
201	20240417	162300	1215558565	1943	1943	1943	1943	0
202	20240417	162200	1215558565	1943	1943	1943	1943	0
203	20240417	162100	1215558565	1943	1943	1943	1943	0
204	20240417	162000	1215558565	1943	1943	1943	1943	0
205	20240417	161900	1215558565	1943	1943	1943	1943	0
206	20240417	161800	1215558565	1943	1943	1943	1943	0
207	20240417	161700	1215558565	1943	1943	1943	1943	0
208	20240417	161600	1215558565	1943	1943	1943	1943	0
209	20240417	161500	1215558565	1943	1943	1943	1943	0
210	20240417	161400	1215558565	1943	1943	1943	1943	0
211	20240417	161300	1215558565	1943	1943	1943	1943	0
212	20240417	161200	1215558565	1943	1943	1943	1943	6155
213	20240417	161100	1215558565	1943	1943	1943	1943	0
214	20240417	161000	1215558565	1943	1943	1943	1943	0
215	20240417	160900	1215558565	1943	1943	1943	1943	0
216	20240417	160800	1215558565	1943	1943	1943	1943	0
217	20240417	160700	1215558565	1943	1943	1943	1943	0
218	20240417	160600	1215558565	1943	1943	1943	1943	0
219	20240417	160500	1215558565	1943	1943	1943	1943	0
220	20240417	160400	1215558565	1943	1943	1943	1943	0
221	20240417	160300	1215558565	1943	1943	1943	1943	0
222	20240417	160200	1215558565	1943	1943	1943	1943	0
223	20240417	160100	1215558565	1943	1943	1943	1943	0
224	20240417	160000	1215558565	1943	1943	1943	1943	0
225	20240417	155900	1215558565	1943	1943	1943	1943	0
226	20240417	155800	1215558565	1943	1943	1943	1943	0
227	20240417	155700	1215558565	1943	1943	1943	1943	0
228	20240417	155600	1215558565	1943	1943	1943	1943	0
229	20240417	155500	1215558565	1943	1943	1943	1943	0
230	20240417	155400	1215558565	1943	1943	1943	1943	0
231	20240417	155300	1215558565	1943	1943	1943	1943	0
232	20240417	155200	1215558565	1943	1943	1943	1943	0
233	20240417	155100	1215558565	1943	1943	1943	1943	0
234	20240417	155000	1215558565	1943	1943	1943	1943	0
235	20240417	154900	1215558565	1943	1943	1943	1943	0
236	20240417	154800	1215558565	1943	1943	1943	1943	0
237	20240417	154700	1215558565	1943	1943	1943	1943	0
238	20240417	154600	1215558565	1943	1943	1943	1943	0
239	20240417	154500	1215558565	1943	1943	1943	1943	0
240	20240417	154400	1215558565	1943	1943	1943	1943	0
241	20240417	154300	1215558565	1943	1943	1943	1943	0
242	20240417	154200	1215558565	1943	1943	1943	1943	6155
243	20240417	154100	1215558565	1943	1943	1943	1943	0
244	20240417	154000	1215558565	1943	1943	1943	1943	0
245	20240417	153900	1215558565	1943	1943	1943	1943	0
246	20240417	153800	1215558565	1943	1943	1943	1943	0
247	20240417	153700	1215558565	1943	1943	1943	1943	0
248	20240417	153600	1215558565	1943	1943	1943	1943	0
249	20240417	153500	1215558565	1943	1943	1943	1943	0
250	20240417	153400	1215558565	1943	1943	1943	1943	0
251	20240417	153300	1215558565	1943	1943	1943	1943	0
252	20240417	153200	1215558565	1943	1943	1943	1943	0
253	20240417	153100	1215558565	1943	1943	1943	1943	0
254	20240417	153000	1215558565	1943	1943	1943	1943	6155
255	20240417	152900	1203599400	1943	1943	1943	1943	0
256	20240417	152800	1203599400	1943	1943	1943	1943	0
257	20240417	152700	1203599400	1943	1943	1943	1943	0
258	20240417	152600	1203599400	1943	1943	1943	1943	0
259	20240417	152500	1203599400	1943	1943	1943	1943	0
260	20240417	152400	1203599400	1943	1943	1943	1943	0
261	20240417	152300	1203599400	1943	1943	1943	1943	0
262	20240417	152200	1203599400	1943	1943	1943	1943	0
263	20240417	152100	1203599400	1943	1943	1943	1943	0
264	20240417	152000	1203599400	1943	1943	1943	1943	0
265	20240417	151900	1203599400	1943	1936	1943	1936	175
266	20240417	151800	1203259481	1943	1938	1943	1936	1435
267	20240417	151700	1200474015	1938	1934	1943	1934	3278
268	20240417	151600	1194116585	1935	1927	1935	1927	3696
269	20240417	151500	1186979481	1927	1928	1928	1926	1337
270	20240417	151400	1184403091	1927	1927	1928	1927	3324
271	20240417	151300	1177997740	1928	1929	1929	1928	1205
272	20240417	151200	1175674499	1929	1928	1929	1926	19156
273	20240417	151100	1138748348	1929	1929	1929	1929	212
274	20240417	151000	1138339400	1929	1931	1931	1929	1244
275	20240417	150900	1135939579	1931	1932	1933	1931	727
276	20240417	150800	1134535161	1933	1933	1933	1933	1
277	20240417	150700	1134533228	1933	1929	1933	1929	3322
278	20240417	150600	1128120426	1931	1931	1931	1929	65
279	20240417	150500	1127994967	1929	1929	1929	1929	1
280	20240417	150400	1127993038	1931	1930	1931	1929	13465
281	20240417	150300	1102010963	1930	1930	1930	1930	537
282	20240417	150200	1100974553	1930	1931	1931	1930	1387
283	20240417	150100	1098296257	1931	1934	1934	1931	4173
284	20240417	150000	1090232843	1933	1933	1933	1933	302
285	20240417	145900	1089649077	1932	1932	1932	1932	0
286	20240417	145800	1089649077	1932	1932	1932	1932	6016
287	20240417	145700	1078026165	1932	1932	1932	1932	0
288	20240417	145600	1078026165	1932	1932	1932	1932	2078
289	20240417	145500	1074011469	1932	1932	1932	1932	400
290	20240417	145400	1073238669	1932	1933	1933	1932	952
291	20240417	145300	1071399401	1932	1933	1933	1932	3478
292	20240417	145200	1064676428	1933	1935	1935	1933	847
293	20240417	145100	1063038977	1932	1933	1933	1932	1920
294	20240417	145000	1059329087	1932	1934	1934	1932	4001
295	20240417	144900	1051594498	1934	1935	1935	1934	2926
296	20240417	144800	1045935301	1935	1935	1935	1935	692
297	20240417	144700	1044596281	1934	1935	1935	1934	8346
298	20240417	144600	1028453355	1935	1936	1936	1934	9941
299	20240417	144500	1009215093	1936	1938	1938	1936	61
300	20240417	144400	1009096975	1936	1935	1936	1935	2936
301	20240417	144300	1003413102	1935	1938	1938	1935	7556
302	20240417	144200	988783951	1939	1939	1939	1939	1255
303	20240417	144100	986350506	1940	1940	1940	1940	100
304	20240417	144000	986156506	1940	1940	1940	1940	0
305	20240417	143900	986156506	1940	1940	1940	1940	6
306	20240417	143800	986144866	1940	1940	1940	1940	3204
307	20240417	143700	979929106	1940	1940	1940	1940	271
308	20240417	143600	979403366	1940	1940	1940	1940	2
309	20240417	143500	979399486	1940	1940	1940	1940	20
310	20240417	143400	979360686	1940	1940	1940	1940	4
311	20240417	143300	979352926	1940	1940	1940	1940	26
312	20240417	143200	979302486	1940	1940	1940	1940	6
313	20240417	143100	979290846	1940	1940	1940	1940	1
314	20240417	143000	979288906	1940	1940	1940	1940	26
315	20240417	142900	979238466	1940	1940	1940	1940	146
316	20240417	142800	978955226	1941	1941	1941	1941	1
317	20240417	142700	978953285	1936	1936	1936	1936	0
318	20240417	142600	978953285	1936	1940	1940	1936	719
319	20240417	142500	977559465	1940	1940	1940	1940	253
320	20240417	142400	977068645	1941	1941	1941	1941	0
321	20240417	142300	977068645	1941	1941	1941	1941	0
322	20240417	142200	977068645	1941	1941	1941	1941	52
323	20240417	142100	976967713	1941	1941	1942	1941	605
324	20240417	142000	975793407	1941	1941	1941	1941	188
325	20240417	141900	975428499	1941	1941	1941	1941	71
326	20240417	141800	975290688	1941	1935	1942	1935	666
327	20240417	141700	974000678	1942	1942	1942	1942	0
328	20240417	141600	974000678	1942	1942	1942	1942	0
329	20240417	141500	974000678	1942	1942	1942	1942	34
330	20240417	141400	973934650	1943	1943	1943	1943	0
331	20240417	141300	973934650	1943	1943	1943	1942	700
332	20240417	141200	972574646	1944	1944	1944	1944	0
333	20240417	141100	972574646	1944	1935	1944	1935	918
334	20240417	141000	970792842	1940	1937	1940	1937	149
335	20240417	140900	970504217	1940	1940	1940	1940	0
336	20240417	140800	970504217	1940	1940	1940	1940	50
337	20240417	140700	970407217	1940	1940	1940	1940	77
338	20240417	140600	970257837	1942	1945	1945	1942	1151
339	20240417	140500	968020873	1945	1938	1945	1938	1867
340	20240417	140400	964394100	1937	1935	1937	1935	1196
341	20240417	140300	962078522	1933	1934	1934	1933	4379
342	20240417	140200	953612255	1935	1935	1935	1935	0
343	20240417	140100	953612255	1935	1935	1935	1935	0
344	20240417	140000	953612255	1935	1935	1935	1935	30
345	20240417	135900	953554205	1935	1935	1935	1935	184
346	20240417	135800	953198165	1934	1934	1934	1934	283
347	20240417	135700	952650843	1934	1934	1934	1933	322
348	20240417	135600	952028383	1933	1933	1933	1933	26
349	20240417	135500	951978125	1934	1934	1934	1934	0
350	20240417	135400	951978125	1934	1934	1934	1934	81
351	20240417	135300	951821471	1934	1934	1934	1934	20
352	20240417	135200	951782791	1934	1934	1934	1934	3
353	20240417	135100	951776989	1934	1934	1934	1934	4
354	20240417	135000	951769253	1934	1933	1934	1933	502
355	20240417	134900	950798885	1933	1933	1933	1933	277
356	20240417	134800	950263444	1932	1932	1932	1932	822
357	20240417	134700	948675340	1933	1933	1933	1933	335
358	20240417	134600	948027785	1934	1935	1935	1934	516
359	20240417	134500	947029526	1937	1937	1937	1937	0
360	20240417	134400	947029526	1937	1937	1937	1937	161
361	20240417	134300	946717669	1937	1937	1937	1937	30
362	20240417	134200	946659559	1937	1937	1937	1937	530
363	20240417	134100	945632949	1935	1936	1936	1935	661
364	20240417	134000	944353888	1935	1936	1936	1935	114
365	20240417	133900	944133192	1937	1937	1937	1937	100
366	20240417	133800	943939492	1937	1937	1937	1937	548
367	20240417	133700	942878016	1937	1939	1939	1937	771
368	20240417	133600	941384575	1937	1939	1939	1937	2277
369	20240417	133500	936973068	1939	1939	1939	1939	11
370	20240417	133400	936951739	1939	1938	1939	1938	255
371	20240417	133300	936457384	1938	1939	1939	1938	530
372	20240417	133200	935429724	1939	1939	1939	1939	0
373	20240417	133100	935429724	1939	1939	1939	1939	1396
374	20240417	133000	932722880	1940	1940	1940	1940	0
375	20240417	132900	932722880	1940	1940	1940	1940	10
376	20240417	132800	932703480	1940	1940	1940	1940	2
377	20240417	132700	932699600	1940	1940	1940	1940	36
378	20240417	132600	932629760	1939	1939	1939	1939	127
379	20240417	132500	932383507	1938	1939	1939	1938	850
380	20240417	132400	930735782	1939	1939	1939	1939	100
381	20240417	132300	930541882	1937	1939	1939	1937	151
382	20240417	132200	930249293	1939	1939	1939	1939	0
383	20240417	132100	930249293	1939	1939	1939	1939	2
384	20240417	132000	930245415	1940	1940	1940	1940	58
385	20240417	131900	930132895	1941	1941	1941	1941	0
386	20240417	131800	930132895	1941	1941	1941	1941	159
387	20240417	131700	929824276	1941	1942	1943	1941	1675
388	20240417	131600	926570167	1943	1943	1943	1943	0
389	20240417	131500	926570167	1943	1942	1943	1942	300
390	20240417	131400	925987397	1942	1942	1942	1939	2263
391	20240417	131300	921596131	1938	1938	1938	1938	26
392	20240417	131200	921545743	1942	1942	1942	1942	5
393	20240417	131100	921536033	1942	1935	1943	1935	151
394	20240417	131000	921243530	1935	1943	1943	1935	1766
395	20240417	130900	917824435	1943	1944	1944	1936	253
396	20240417	130800	917333069	1936	1936	1936	1936	444
397	20240417	130700	916473485	1936	1937	1944	1936	845
398	20240417	130600	914836755	1944	1934	1944	1934	110
399	20240417	130500	914623015	1944	1932	1944	1932	750
400	20240417	130400	913173231	1931	1931	1931	1931	10
401	20240417	130300	913153921	1930	1933	1933	1930	2786
402	20240417	130200	907775943	1933	1938	1938	1931	21826
403	20240417	130100	865554595	1938	1939	1945	1938	379
404	20240417	130000	864819488	1939	1939	1939	1939	3
405	20240417	125900	864813671	1945	1945	1945	1945	8
406	20240417	125800	864798111	1945	1945	1945	1945	112
407	20240417	125700	864580271	1945	1945	1945	1945	0
408	20240417	125600	864580271	1945	1938	1945	1938	569
409	20240417	125500	863476944	1938	1938	1938	1938	0
410	20240417	125400	863476944	1938	1938	1938	1938	1
411	20240417	125300	863475006	1938	1939	1939	1938	356
412	20240417	125200	862785068	1938	1938	1938	1938	0
413	20240417	125100	862785068	1938	1938	1938	1938	0
414	20240417	125000	862785068	1938	1938	1938	1938	500
415	20240417	124900	861816068	1939	1939	1939	1939	0
416	20240417	124800	861816068	1939	1939	1939	1939	0
417	20240417	124700	861816068	1939	1939	1939	1939	40
418	20240417	124600	861738508	1939	1939	1939	1939	0
419	20240417	124500	861738508	1939	1939	1939	1939	110
420	20240417	124400	861525218	1939	1938	1939	1938	524
421	20240417	124300	860509649	1938	1938	1938	1938	299
422	20240417	124200	859930187	1937	1938	1938	1937	7
423	20240417	124100	859916622	1938	1938	1938	1938	10
424	20240417	124000	859897242	1938	1938	1938	1938	0
425	20240417	123900	859897242	1938	1937	1938	1937	396
426	20240417	123800	859130092	1937	1938	1938	1937	3
427	20240417	123700	859124280	1938	1937	1938	1937	100
428	20240417	123600	858930550	1937	1938	1938	1937	25
429	20240417	123500	858882115	1937	1937	1937	1937	0
430	20240417	123400	858882115	1937	1937	1937	1937	0
431	20240417	123300	858882115	1937	1937	1937	1937	1000
432	20240417	123200	856945115	1938	1938	1938	1937	6
433	20240417	123100	856933491	1938	1938	1938	1938	13
434	20240417	123000	856908297	1937	1937	1937	1937	543
435	20240417	122900	855856506	1936	1936	1936	1936	11
436	20240417	122800	855835210	1936	1936	1936	1936	0
437	20240417	122700	855835210	1936	1935	1936	1935	2106
438	20240417	122600	851759167	1935	1935	1935	1935	3001
439	20240417	122500	845952232	1935	1936	1936	1935	56
440	20240417	122400	845843866	1937	1937	1937	1937	0
441	20240417	122300	845843866	1937	1937	1937	1937	10
442	20240417	122200	845824496	1935	1935	1935	1935	0
443	20240417	122100	845824496	1935	1935	1935	1935	0
444	20240417	122000	845824496	1935	1935	1935	1935	0
445	20240417	121900	845824496	1935	1935	1935	1935	912
446	20240417	121800	844059776	1935	1937	1937	1935	1650
447	20240417	121700	840866114	1936	1936	1936	1936	0
448	20240417	121600	840866114	1936	1936	1936	1936	0
449	20240417	121500	840866114	1936	1936	1936	1936	0
450	20240417	121400	840866114	1936	1937	1937	1936	191
451	20240417	121300	840496148	1936	1937	1937	1936	106
452	20240417	121200	840290829	1937	1937	1937	1937	0
453	20240417	121100	840290829	1937	1938	1938	1937	226
454	20240417	121000	839853062	1938	1938	1938	1937	124
455	20240417	120900	839612751	1938	1938	1938	1938	4
456	20240417	120800	839604999	1937	1938	1938	1937	15
457	20240417	120700	839575942	1936	1936	1936	1936	0
458	20240417	120600	839575942	1936	1936	1936	1936	19
459	20240417	120500	839539158	1936	1938	1939	1936	4342
460	20240417	120400	831125396	1939	1939	1939	1939	19
461	20240417	120300	831088555	1938	1938	1938	1938	0
462	20240417	120200	831088555	1938	1938	1938	1938	5
463	20240417	120100	831078865	1938	1938	1938	1938	0
464	20240417	120000	831078865	1938	1938	1938	1938	0
465	20240417	115900	831078865	1938	1945	1945	1938	97
466	20240417	115800	830890872	1938	1938	1938	1938	91
467	20240417	115700	830714514	1938	1938	1938	1938	1000
468	20240417	115600	828776514	1939	1939	1939	1939	0
469	20240417	115500	828776514	1939	1939	1939	1939	41
470	20240417	115400	828697015	1939	1939	1939	1939	160
471	20240417	115300	828386775	1938	1938	1938	1938	0
472	20240417	115200	828386775	1938	1938	1938	1938	0
473	20240417	115100	828386775	1938	1938	1938	1938	0
474	20240417	115000	828386775	1938	1938	1938	1938	0
475	20240417	114900	828386775	1938	1938	1938	1938	0
476	20240417	114800	828386775	1938	1938	1938	1938	0
477	20240417	114700	828386775	1938	1938	1938	1938	0
478	20240417	114600	828386775	1938	1938	1938	1938	471
479	20240417	114500	827473977	1938	1938	1938	1938	0
480	20240417	114400	827473977	1938	1938	1938	1938	1
481	20240417	114300	827472039	1938	1938	1938	1938	0
482	20240417	114200	827472039	1938	1947	1947	1938	12
483	20240417	114100	827448684	1947	1947	1947	1947	100
484	20240417	114000	827253984	1937	1937	1937	1937	0
485	20240417	113900	827253984	1937	1937	1937	1937	23
486	20240417	113800	827209433	1947	1937	1947	1937	201
487	20240417	113700	826820086	1937	1947	1947	1937	439
488	20240417	113600	825968775	1947	1947	1947	1947	0
489	20240417	113500	825968775	1947	1943	1947	1939	1298
490	20240417	113400	823445805	1947	1947	1947	1947	0
491	20240417	113300	823445805	1947	1948	1948	1947	47
492	20240417	113200	823354264	1948	1948	1948	1948	200
493	20240417	113100	822964664	1945	1945	1945	1945	34
494	20240417	113000	822898534	1948	1948	1948	1948	105
495	20240417	112900	822693994	1945	1948	1948	1945	507
496	20240417	112800	821706364	1948	1948	1948	1948	2
497	20240417	112700	821702468	1948	1948	1948	1948	0
498	20240417	112600	821702468	1948	1948	1948	1948	100
499	20240417	112500	821507668	1937	1948	1948	1937	1424
500	20240417	112400	818749339	1948	1948	1948	1948	0
501	20240417	112300	818749339	1948	1943	1948	1936	2100
502	20240417	112200	814682279	1943	1937	1949	1937	456
503	20240417	112100	813797801	1936	1937	1949	1936	2989
504	20240417	112000	808001107	1938	1939	1939	1938	253
505	20240417	111900	807510560	1939	1939	1939	1939	1
506	20240417	111800	807508621	1949	1949	1949	1949	0
507	20240417	111700	807508621	1949	1949	1949	1939	78
508	20240417	111600	807356609	1949	1949	1949	1949	0
509	20240417	111500	807356609	1949	1941	1949	1939	2453
510	20240417	111400	802596902	1941	1939	1941	1939	630
511	20240417	111300	801375190	1939	1939	1939	1939	537
512	20240417	111200	800333947	1937	1940	1940	1937	1327
513	20240417	111100	797762765	1940	1940	1940	1940	791
514	20240417	111000	796228225	1937	1937	1937	1937	0
515	20240417	110900	796228225	1937	1937	1937	1937	0
516	20240417	110800	796228225	1937	1938	1938	1937	172
517	20240417	110700	795895019	1940	1941	1941	1940	4589
518	20240417	110600	786992101	1941	1941	1941	1941	1
519	20240417	110500	786990160	1943	1943	1943	1940	1038
520	20240417	110400	784974346	1942	1946	1949	1942	177
521	20240417	110300	784629766	1941	1940	1946	1940	305
522	20240417	110200	784036254	1949	1939	1949	1939	900
523	20240417	110100	782286672	1937	1939	1939	1937	719
524	20240417	110000	780893481	1939	1945	1945	1939	87
525	20240417	105900	780724274	1945	1942	1945	1938	22
526	20240417	105800	780681626	1938	1944	1946	1938	12
527	20240417	105700	780658344	1945	1938	1945	1938	675
528	20240417	105600	779345631	1938	1939	1939	1938	229
529	20240417	105500	778901798	1939	1950	1950	1938	4643
530	20240417	105400	769896276	1940	1940	1950	1940	454
531	20240417	105300	769012496	1939	1939	1939	1939	1
532	20240417	105200	769010557	1950	1950	1950	1939	132
533	20240417	105100	768753168	1950	1941	1950	1939	736
534	20240417	105000	767323306	1939	1938	1939	1938	672
535	20240417	104900	766020431	1939	1941	1941	1939	73
536	20240417	104800	765878845	1941	1949	1949	1940	1552
537	20240417	104700	762866006	1950	1950	1950	1950	0
538	20240417	104600	762866006	1950	1950	1950	1950	295
539	20240417	104500	762290756	1950	1939	1950	1939	434
540	20240417	104400	761449131	1939	1939	1939	1939	72
541	20240417	104300	761309523	1950	1939	1950	1939	149
542	20240417	104200	761020172	1938	1938	1938	1938	0
543	20240417	104100	761020172	1938	1938	1938	1938	0
544	20240417	104000	761020172	1938	1938	1938	1938	326
545	20240417	103900	760388384	1937	1940	1940	1937	5445
546	20240417	103800	749840006	1951	1951	1951	1951	206
547	20240417	103700	749438100	1951	1939	1952	1939	89
548	20240417	103600	749265115	1940	1941	1953	1940	4958
549	20240417	103500	739640785	1941	1953	1953	1941	505
550	20240417	103400	738657463	1954	1954	1954	1954	200
551	20240417	103300	738266663	1955	1937	1955	1937	1269
552	20240417	103200	735798183	1938	1942	1942	1938	2109
553	20240417	103100	731706208	1942	1950	1950	1942	141
554	20240417	103000	731432126	1951	1951	1951	1951	0
555	20240417	102900	731432126	1951	1955	1955	1949	281
556	20240417	102800	730883108	1955	1955	1955	1949	335
557	20240417	102700	730228189	1956	1949	1956	1949	900
558	20240417	102600	728472927	1949	1939	1949	1939	460
559	20240417	102500	727579122	1942	1936	1942	1936	1320
560	20240417	102400	725016780	1936	1936	1936	1936	50
561	20240417	102300	724919980	1939	1935	1939	1935	109
562	20240417	102200	724709045	1935	1934	1936	1934	600
563	20240417	102100	723548092	1932	1932	1932	1932	163
564	20240417	102000	723233176	1932	1931	1932	1928	1360
565	20240417	101900	720610495	1931	1931	1931	1928	496
566	20240417	101800	719653858	1931	1929	1933	1928	6957
567	20240417	101700	706234443	1930	1930	1930	1930	1670
568	20240417	101600	703011343	1931	1931	1931	1928	6060
569	20240417	101500	691320687	1930	1930	1931	1930	1222
570	20240417	101400	688962127	1929	1931	1932	1929	809
571	20240417	101300	687400636	1931	1936	1936	1930	1709
572	20240417	101200	684100128	1936	1933	1936	1931	2837
573	20240417	101100	678619348	1933	1936	1936	1933	186
574	20240417	101000	678259255	1933	1933	1933	1932	786
575	20240417	100900	676740367	1933	1933	1935	1930	3818
576	20240417	100800	669367878	1936	1941	1941	1933	6751
577	20240417	100700	656289151	1941	1952	1952	1939	17745
578	20240417	100600	621800543	1952	1951	1952	1951	374
579	20240417	100500	621070807	1952	1969	1969	1952	18389
580	20240417	100400	585051049	1967	1972	1972	1967	281
581	20240417	100300	584497540	1972	1972	1972	1967	1535
582	20240417	100200	581477363	1966	1974	1975	1964	3154
583	20240417	100100	575272407	1974	1975	1975	1968	108
584	20240417	100000	575059171	1975	1975	1975	1974	817
585	20240417	095900	573445915	1975	1963	1975	1963	318
586	20240417	095800	572818465	1963	1971	1977	1963	2247
587	20240417	095700	568391738	1963	1962	1963	1962	413
588	20240417	095600	567581319	1962	1974	1974	1962	5067
589	20240417	095500	557606886	1975	1982	1987	1972	16245
590	20240417	095400	525476834	1982	1978	1982	1978	3085
591	20240417	095300	519370937	1978	1987	1987	1975	7661
592	20240417	095200	504188110	1987	1972	1987	1960	19272
593	20240417	095100	466119155	1972	1966	1974	1961	13133
594	20240417	095000	440275632	1966	1992	1992	1946	9086
595	20240417	094900	422425298	1994	1955	1995	1942	73060
596	20240417	094800	279162684	1955	1955	1955	1953	86
597	20240417	094700	278994558	1955	1962	1962	1955	91
598	20240417	094600	278816646	1962	1952	1962	1950	10099
599	20240417	094500	259119258	1962	1962	1962	1962	30
600	20240417	094400	259060398	1962	1962	1963	1962	1142
601	20240417	094300	256819733	1962	1963	1963	1952	171
602	20240417	094200	256484389	1963	1956	1964	1956	3731
603	20240417	094100	249182382	1956	1950	1956	1949	106
604	20240417	094000	248975286	1950	1956	1956	1950	32
605	20240417	093900	248912808	1943	1956	1956	1943	11
606	20240417	093800	248891305	1956	1944	1956	1939	12734
607	20240417	093700	224164725	1944	1952	1952	1944	16674
608	20240417	093600	191703456	1954	1953	1957	1953	123
609	20240417	093500	191462835	1951	1954	1957	1951	6640
610	20240417	093400	178500430	1954	1956	1957	1954	1263
611	20240417	093300	176032461	1960	1959	1960	1957	3091
612	20240417	093200	169981772	1960	1964	1964	1959	3840
613	20240417	093100	162450244	1965	1963	1965	1962	4754
614	20240417	093000	153112753	1962	1961	1962	1961	406
615	20240417	092900	152316182	1962	1960	1962	1960	1002
616	20240417	092800	150352260	1962	1960	1962	1960	28
617	20240417	092700	150297346	1960	1963	1963	1957	4861
618	20240417	092600	140771075	1963	1964	1964	1962	267
619	20240417	092500	140246745	1964	1957	1965	1957	5716
620	20240417	092400	129019727	1963	1955	1963	1955	2547
621	20240417	092300	124037643	1955	1962	1962	1955	5813
622	20240417	092200	112648550	1962	1957	1962	1957	6901
623	20240417	092100	99127906	1957	1955	1957	1953	2628
624	20240417	092000	93989983	1956	1954	1956	1954	635
625	20240417	091900	92748551	1954	1953	1954	1953	192
626	20240417	091800	92373565	1953	1953	1953	1953	1280
627	20240417	091700	89873725	1953	1950	1953	1950	2287
628	20240417	091600	85414027	1948	1947	1948	1947	346
629	20240417	091500	84740039	1948	1948	1948	1948	222
630	20240417	091400	84307583	1948	1947	1948	1947	114
631	20240417	091300	84085512	1948	1951	1953	1948	3409
632	20240417	091200	77438334	1955	1959	1959	1952	2487
633	20240417	091100	72578166	1959	1955	1960	1955	3557
634	20240417	091000	65616792	1954	1950	1955	1950	2301
635	20240417	090900	61125654	1950	1945	1950	1945	6156
636	20240417	090800	49141668	1945	1944	1945	1944	2612
637	20240417	090700	44063890	1944	1945	1945	1944	141
638	20240417	090600	43789653	1945	1945	1945	1945	0
639	20240417	090500	43789653	1945	1948	1948	1944	876
640	20240417	090400	42085839	1949	1939	1949	1939	3774
641	20240417	090300	34767913	1939	1939	1939	1939	3742
642	20240417	090200	27512175	1951	1952	1952	1950	2629
643	20240417	090100	22380528	1941	1953	1953	1936	4369
644	20240417	090000	13903860	1955	1949	1955	1935	7126