KissMeData/084680/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194200	986827033	1969	1969	1969	1969	6148
3	20240419	194100	986827033	1969	1969	1969	1969	0
4	20240419	194000	986827033	1969	1969	1969	1969	0
5	20240419	193900	986827033	1969	1969	1969	1969	0
6	20240419	193800	986827033	1969	1969	1969	1969	0
7	20240419	193700	986827033	1969	1969	1969	1969	0
8	20240419	193600	986827033	1969	1969	1969	1969	0
9	20240419	193500	986827033	1969	1969	1969	1969	0
10	20240419	193400	986827033	1969	1969	1969	1969	0
11	20240419	193300	986827033	1969	1969	1969	1969	0
12	20240419	193200	986827033	1969	1969	1969	1969	0
13	20240419	193100	986827033	1969	1969	1969	1969	0
14	20240419	193000	986827033	1969	1969	1969	1969	0
15	20240419	192900	986827033	1969	1969	1969	1969	0
16	20240419	192800	986827033	1969	1969	1969	1969	0
17	20240419	192700	986827033	1969	1969	1969	1969	0
18	20240419	192600	986827033	1969	1969	1969	1969	0
19	20240419	192500	986827033	1969	1969	1969	1969	0
20	20240419	192400	986827033	1969	1969	1969	1969	0
21	20240419	192300	986827033	1969	1969	1969	1969	0
22	20240419	192200	986827033	1969	1969	1969	1969	0
23	20240419	192100	986827033	1969	1969	1969	1969	0
24	20240419	192000	986827033	1969	1969	1969	1969	0
25	20240419	191900	986827033	1969	1969	1969	1969	0
26	20240419	191800	986827033	1969	1969	1969	1969	0
27	20240419	191700	986827033	1969	1969	1969	1969	0
28	20240419	191600	986827033	1969	1969	1969	1969	0
29	20240419	191500	986827033	1969	1969	1969	1969	0
30	20240419	191400	986827033	1969	1969	1969	1969	0
31	20240419	191300	986827033	1969	1969	1969	1969	0
32	20240419	191200	986827033	1969	1969	1969	1969	6148
33	20240419	191100	986827033	1969	1969	1969	1969	0
34	20240419	191000	986827033	1969	1969	1969	1969	0
35	20240419	190900	986827033	1969	1969	1969	1969	0
36	20240419	190800	986827033	1969	1969	1969	1969	0
37	20240419	190700	986827033	1969	1969	1969	1969	0
38	20240419	190600	986827033	1969	1969	1969	1969	0
39	20240419	190500	986827033	1969	1969	1969	1969	0
40	20240419	190400	986827033	1969	1969	1969	1969	0
41	20240419	190300	986827033	1969	1969	1969	1969	0
42	20240419	190200	986827033	1969	1969	1969	1969	0
43	20240419	190100	986827033	1969	1969	1969	1969	0
44	20240419	190000	986827033	1969	1969	1969	1969	0
45	20240419	185900	986827033	1969	1969	1969	1969	0
46	20240419	185800	986827033	1969	1969	1969	1969	0
47	20240419	185700	986827033	1969	1969	1969	1969	0
48	20240419	185600	986827033	1969	1969	1969	1969	0
49	20240419	185500	986827033	1969	1969	1969	1969	0
50	20240419	185400	986827033	1969	1969	1969	1969	0
51	20240419	185300	986827033	1969	1969	1969	1969	0
52	20240419	185200	986827033	1969	1969	1969	1969	0
53	20240419	185100	986827033	1969	1969	1969	1969	0
54	20240419	185000	986827033	1969	1969	1969	1969	0
55	20240419	184900	986827033	1969	1969	1969	1969	0
56	20240419	184800	986827033	1969	1969	1969	1969	0
57	20240419	184700	986827033	1969	1969	1969	1969	0
58	20240419	184600	986827033	1969	1969	1969	1969	0
59	20240419	184500	986827033	1969	1969	1969	1969	0
60	20240419	184400	986827033	1969	1969	1969	1969	0
61	20240419	184300	986827033	1969	1969	1969	1969	0
62	20240419	184200	986827033	1969	1969	1969	1969	6148
63	20240419	184100	986827033	1969	1969	1969	1969	0
64	20240419	184000	986827033	1969	1969	1969	1969	0
65	20240419	183900	986827033	1969	1969	1969	1969	0
66	20240419	183800	986827033	1969	1969	1969	1969	0
67	20240419	183700	986827033	1969	1969	1969	1969	0
68	20240419	183600	986827033	1969	1969	1969	1969	0
69	20240419	183500	986827033	1969	1969	1969	1969	0
70	20240419	183400	986827033	1969	1969	1969	1969	0
71	20240419	183300	986827033	1969	1969	1969	1969	0
72	20240419	183200	986827033	1969	1969	1969	1969	0
73	20240419	183100	986827033	1969	1969	1969	1969	0
74	20240419	183000	986827033	1969	1969	1969	1969	0
75	20240419	182900	986827033	1969	1969	1969	1969	0
76	20240419	182800	986827033	1969	1969	1969	1969	0
77	20240419	182700	986827033	1969	1969	1969	1969	0
78	20240419	182600	986827033	1969	1969	1969	1969	0
79	20240419	182500	986827033	1969	1969	1969	1969	0
80	20240419	182400	986827033	1969	1969	1969	1969	0
81	20240419	182300	986827033	1969	1969	1969	1969	0
82	20240419	182200	986827033	1969	1969	1969	1969	0
83	20240419	182100	986827033	1969	1969	1969	1969	0
84	20240419	182000	986827033	1969	1969	1969	1969	0
85	20240419	181900	986827033	1969	1969	1969	1969	0
86	20240419	181800	986827033	1969	1969	1969	1969	0
87	20240419	181700	986827033	1969	1969	1969	1969	0
88	20240419	181600	986827033	1969	1969	1969	1969	0
89	20240419	181500	986827033	1969	1969	1969	1969	0
90	20240419	181400	986827033	1969	1969	1969	1969	0
91	20240419	181300	986827033	1969	1969	1969	1969	0
92	20240419	181200	986827033	1969	1969	1969	1969	6148
93	20240419	181100	986827033	1969	1969	1969	1969	0
94	20240419	181000	986827033	1969	1969	1969	1969	0
95	20240419	180900	986827033	1969	1969	1969	1969	0
96	20240419	180800	986827033	1969	1969	1969	1969	0
97	20240419	180700	986827033	1969	1969	1969	1969	0
98	20240419	180600	986827033	1969	1969	1969	1969	0
99	20240419	180500	986827033	1969	1969	1969	1969	0
100	20240419	180400	986827033	1969	1969	1969	1969	0
101	20240419	180300	986827033	1969	1969	1969	1969	0
102	20240419	180200	986827033	1969	1969	1969	1969	0
103	20240419	180100	986827033	1969	1969	1969	1969	0
104	20240419	180000	986827033	1969	1969	1969	1969	0
105	20240419	175900	986827033	1969	1969	1969	1969	0
106	20240419	175800	986827033	1969	1969	1969	1969	0
107	20240419	175700	986827033	1969	1969	1969	1969	0
108	20240419	175600	986827033	1969	1969	1969	1969	0
109	20240419	175500	986827033	1969	1969	1969	1969	0
110	20240419	175400	986827033	1969	1969	1969	1969	0
111	20240419	175300	986827033	1969	1969	1969	1969	0
112	20240419	175200	986827033	1969	1969	1969	1969	0
113	20240419	175100	986827033	1969	1969	1969	1969	0
114	20240419	175000	986827033	1969	1969	1969	1969	0
115	20240419	174900	986827033	1969	1969	1969	1969	0
116	20240419	174800	986827033	1969	1969	1969	1969	0
117	20240419	174700	986827033	1969	1969	1969	1969	0
118	20240419	174600	986827033	1969	1969	1969	1969	0
119	20240419	174500	986827033	1969	1969	1969	1969	0
120	20240419	174400	986827033	1969	1969	1969	1969	0
121	20240419	174300	986827033	1969	1969	1969	1969	0
122	20240419	174200	986827033	1969	1969	1969	1969	6148
123	20240419	174100	986827033	1969	1969	1969	1969	0
124	20240419	174000	986827033	1969	1969	1969	1969	0
125	20240419	173900	986827033	1969	1969	1969	1969	0
126	20240419	173800	986827033	1969	1969	1969	1969	0
127	20240419	173700	986827033	1969	1969	1969	1969	0
128	20240419	173600	986827033	1969	1969	1969	1969	0
129	20240419	173500	986827033	1969	1969	1969	1969	0
130	20240419	173400	986827033	1969	1969	1969	1969	0
131	20240419	173300	986827033	1969	1969	1969	1969	0
132	20240419	173200	986827033	1969	1969	1969	1969	0
133	20240419	173100	986827033	1969	1969	1969	1969	0
134	20240419	173000	986827033	1969	1969	1969	1969	0
135	20240419	172900	986827033	1969	1969	1969	1969	0
136	20240419	172800	986827033	1969	1969	1969	1969	0
137	20240419	172700	986827033	1969	1969	1969	1969	0
138	20240419	172600	986827033	1969	1969	1969	1969	0
139	20240419	172500	986827033	1969	1969	1969	1969	0
140	20240419	172400	986827033	1969	1969	1969	1969	0
141	20240419	172300	986827033	1969	1969	1969	1969	0
142	20240419	172200	986827033	1969	1969	1969	1969	0
143	20240419	172100	986827033	1969	1969	1969	1969	0
144	20240419	172000	986827033	1969	1969	1969	1969	0
145	20240419	171900	986827033	1969	1969	1969	1969	0
146	20240419	171800	986827033	1969	1969	1969	1969	0
147	20240419	171700	986827033	1969	1969	1969	1969	0
148	20240419	171600	986827033	1969	1969	1969	1969	0
149	20240419	171500	986827033	1969	1969	1969	1969	0
150	20240419	171400	986827033	1969	1969	1969	1969	0
151	20240419	171300	986827033	1969	1969	1969	1969	0
152	20240419	171200	986827033	1969	1969	1969	1969	6148
153	20240419	171100	986827033	1969	1969	1969	1969	0
154	20240419	171000	986827033	1969	1969	1969	1969	0
155	20240419	170900	986827033	1969	1969	1969	1969	0
156	20240419	170800	986827033	1969	1969	1969	1969	0
157	20240419	170700	986827033	1969	1969	1969	1969	0
158	20240419	170600	986827033	1969	1969	1969	1969	0
159	20240419	170500	986827033	1969	1969	1969	1969	0
160	20240419	170400	986827033	1969	1969	1969	1969	0
161	20240419	170300	986827033	1969	1969	1969	1969	0
162	20240419	170200	986827033	1969	1969	1969	1969	0
163	20240419	170100	986827033	1969	1969	1969	1969	0
164	20240419	170000	986827033	1969	1969	1969	1969	0
165	20240419	165900	986827033	1969	1969	1969	1969	0
166	20240419	165800	986827033	1969	1969	1969	1969	0
167	20240419	165700	986827033	1969	1969	1969	1969	0
168	20240419	165600	986827033	1969	1969	1969	1969	0
169	20240419	165500	986827033	1969	1969	1969	1969	0
170	20240419	165400	986827033	1969	1969	1969	1969	0
171	20240419	165300	986827033	1969	1969	1969	1969	0
172	20240419	165200	986827033	1969	1969	1969	1969	0
173	20240419	165100	986827033	1969	1969	1969	1969	0
174	20240419	165000	986827033	1969	1969	1969	1969	0
175	20240419	164900	986827033	1969	1969	1969	1969	0
176	20240419	164800	986827033	1969	1969	1969	1969	0
177	20240419	164700	986827033	1969	1969	1969	1969	0
178	20240419	164600	986827033	1969	1969	1969	1969	0
179	20240419	164500	986827033	1969	1969	1969	1969	0
180	20240419	164400	986827033	1969	1969	1969	1969	0
181	20240419	164300	986827033	1969	1969	1969	1969	0
182	20240419	164200	986827033	1969	1969	1969	1969	6148
183	20240419	164100	986827033	1969	1969	1969	1969	0
184	20240419	164000	986827033	1969	1969	1969	1969	0
185	20240419	163900	986827033	1969	1969	1969	1969	0
186	20240419	163800	986827033	1969	1969	1969	1969	0
187	20240419	163700	986827033	1969	1969	1969	1969	0
188	20240419	163600	986827033	1969	1969	1969	1969	0
189	20240419	163500	986827033	1969	1969	1969	1969	0
190	20240419	163400	986827033	1969	1969	1969	1969	0
191	20240419	163300	986827033	1969	1969	1969	1969	0
192	20240419	163200	986827033	1969	1969	1969	1969	0
193	20240419	163100	986827033	1969	1969	1969	1969	0
194	20240419	163000	986827033	1969	1969	1969	1969	0
195	20240419	162900	986827033	1969	1969	1969	1969	0
196	20240419	162800	986827033	1969	1969	1969	1969	0
197	20240419	162700	986827033	1969	1969	1969	1969	0
198	20240419	162600	986827033	1969	1969	1969	1969	0
199	20240419	162500	986827033	1969	1969	1969	1969	0
200	20240419	162400	986827033	1969	1969	1969	1969	0
201	20240419	162300	986827033	1969	1969	1969	1969	0
202	20240419	162200	986827033	1969	1969	1969	1969	0
203	20240419	162100	986827033	1969	1969	1969	1969	0
204	20240419	162000	986827033	1969	1969	1969	1969	0
205	20240419	161900	986827033	1969	1969	1969	1969	0
206	20240419	161800	986827033	1969	1969	1969	1969	0
207	20240419	161700	986827033	1969	1969	1969	1969	0
208	20240419	161600	986827033	1969	1969	1969	1969	0
209	20240419	161500	986827033	1969	1969	1969	1969	0
210	20240419	161400	986827033	1969	1969	1969	1969	0
211	20240419	161300	986827033	1969	1969	1969	1969	0
212	20240419	161200	986827033	1969	1969	1969	1969	6148
213	20240419	161100	986827033	1969	1969	1969	1969	0
214	20240419	161000	986827033	1969	1969	1969	1969	0
215	20240419	160900	986827033	1969	1969	1969	1969	0
216	20240419	160800	986827033	1969	1969	1969	1969	0
217	20240419	160700	986827033	1969	1969	1969	1969	0
218	20240419	160600	986827033	1969	1969	1969	1969	0
219	20240419	160500	986827033	1969	1969	1969	1969	0
220	20240419	160400	986827033	1969	1969	1969	1969	0
221	20240419	160300	986827033	1969	1969	1969	1969	0
222	20240419	160200	986827033	1969	1969	1969	1969	0
223	20240419	160100	986827033	1969	1969	1969	1969	0
224	20240419	160000	986827033	1969	1969	1969	1969	0
225	20240419	155900	986827033	1969	1969	1969	1969	0
226	20240419	155800	986827033	1969	1969	1969	1969	0
227	20240419	155700	986827033	1969	1969	1969	1969	0
228	20240419	155600	986827033	1969	1969	1969	1969	0
229	20240419	155500	986827033	1969	1969	1969	1969	0
230	20240419	155400	986827033	1969	1969	1969	1969	0
231	20240419	155300	986827033	1969	1969	1969	1969	0
232	20240419	155200	986827033	1969	1969	1969	1969	0
233	20240419	155100	986827033	1969	1969	1969	1969	0
234	20240419	155000	986827033	1969	1969	1969	1969	0
235	20240419	154900	986827033	1969	1969	1969	1969	0
236	20240419	154800	986827033	1969	1969	1969	1969	0
237	20240419	154700	986827033	1969	1969	1969	1969	0
238	20240419	154600	986827033	1969	1969	1969	1969	0
239	20240419	154500	986827033	1969	1969	1969	1969	0
240	20240419	154400	986827033	1969	1969	1969	1969	0
241	20240419	154300	986827033	1969	1969	1969	1969	0
242	20240419	154200	986827033	1969	1969	1969	1969	6148
243	20240419	154100	986827033	1969	1969	1969	1969	0
244	20240419	154000	986827033	1969	1969	1969	1969	0
245	20240419	153900	986827033	1969	1969	1969	1969	0
246	20240419	153800	986827033	1969	1969	1969	1969	0
247	20240419	153700	986827033	1969	1969	1969	1969	0
248	20240419	153600	986827033	1969	1969	1969	1969	0
249	20240419	153500	986827033	1969	1969	1969	1969	0
250	20240419	153400	986827033	1969	1969	1969	1969	0
251	20240419	153300	986827033	1969	1969	1969	1969	0
252	20240419	153200	986827033	1969	1969	1969	1969	0
253	20240419	153100	986827033	1969	1969	1969	1969	0
254	20240419	153000	986827033	1969	1969	1969	1969	6148
255	20240419	152900	974721621	1970	1970	1970	1970	0
256	20240419	152800	974721621	1970	1970	1970	1970	0
257	20240419	152700	974721621	1970	1970	1970	1970	0
258	20240419	152600	974721621	1970	1970	1970	1970	0
259	20240419	152500	974721621	1970	1970	1970	1970	0
260	20240419	152400	974721621	1970	1970	1970	1970	0
261	20240419	152300	974721621	1970	1970	1970	1970	0
262	20240419	152200	974721621	1970	1970	1970	1970	0
263	20240419	152100	974721621	1970	1970	1970	1970	0
264	20240419	152000	974721621	1970	1970	1970	1970	0
265	20240419	151900	974721621	1970	1971	1972	1966	5795
266	20240419	151800	963300012	1971	1969	1971	1969	515
267	20240419	151700	962285069	1971	1970	1971	1969	305
268	20240419	151600	961684074	1971	1968	1971	1968	1502
269	20240419	151500	958725164	1970	1969	1970	1965	1060
270	20240419	151400	956637250	1970	1970	1970	1970	101
271	20240419	151300	956438280	1970	1970	1970	1970	2
272	20240419	151200	956434340	1972	1972	1972	1972	0
273	20240419	151100	956434340	1972	1969	1972	1966	5991
274	20240419	151000	944634624	1969	1968	1969	1968	4
275	20240419	150900	944626750	1969	1965	1969	1965	712
276	20240419	150800	943225560	1965	1968	1969	1962	530
277	20240419	150700	942185555	1969	1969	1969	1969	0
278	20240419	150600	942185555	1969	1969	1971	1969	510
279	20240419	150500	941180808	1965	1969	1972	1965	1362
280	20240419	150400	938499300	1969	1968	1969	1968	1000
281	20240419	150300	936530318	1969	1961	1969	1961	1889
282	20240419	150200	932817968	1961	1966	1966	1961	3376
283	20240419	150100	926192420	1973	1973	1973	1973	0
284	20240419	150000	926192420	1973	1967	1973	1966	5725
285	20240419	145900	914917619	1968	1960	1968	1960	4232
286	20240419	145800	906595051	1960	1963	1965	1960	3004
287	20240419	145700	900696401	1963	1960	1963	1960	701
288	20240419	145600	899322138	1963	1963	1963	1963	0
289	20240419	145500	899322138	1963	1963	1963	1963	100
290	20240419	145400	899125838	1958	1959	1959	1958	100
291	20240419	145300	898929939	1959	1964	1964	1959	2067
292	20240419	145200	894873917	1967	1967	1967	1967	0
293	20240419	145100	894873917	1967	1967	1967	1967	1
294	20240419	145000	894871950	1968	1967	1968	1967	137
295	20240419	144900	894602389	1968	1967	1968	1967	100
296	20240419	144800	894405634	1968	1968	1968	1968	0
297	20240419	144700	894405634	1968	1967	1968	1967	172
298	20240419	144600	894067184	1968	1961	1968	1959	1557
299	20240419	144500	891014648	1970	1970	1970	1970	1
300	20240419	144400	891012678	1970	1970	1970	1970	24
301	20240419	144300	890965398	1970	1966	1970	1966	971
302	20240419	144200	889053752	1967	1969	1970	1967	312
303	20240419	144100	888439342	1969	1969	1970	1969	201
304	20240419	144000	888043435	1970	1969	1970	1969	20
305	20240419	143900	888004036	1971	1960	1971	1959	549
306	20240419	143800	886924133	1971	1958	1972	1958	2200
307	20240419	143700	882598691	1958	1968	1968	1956	17244
308	20240419	143600	848825402	1966	1966	1966	1966	13
309	20240419	143500	848799844	1973	1973	1973	1973	1
310	20240419	143400	848797871	1973	1968	1973	1968	228
311	20240419	143300	848348912	1973	1973	1973	1973	0
312	20240419	143200	848348912	1973	1971	1974	1971	1681
313	20240419	143100	845033527	1972	1972	1972	1972	0
314	20240419	143000	845033527	1972	1972	1972	1972	0
315	20240419	142900	845033527	1972	1972	1972	1972	100
316	20240419	142800	844836327	1964	1973	1973	1964	155
317	20240419	142700	844531118	1973	1969	1973	1969	700
318	20240419	142600	843150961	1971	1970	1973	1970	420
319	20240419	142500	842322553	1973	1963	1973	1963	1000
320	20240419	142400	840351466	1963	1969	1969	1963	206
321	20240419	142300	839947082	1974	1974	1975	1962	201
322	20240419	142200	839550283	1974	1965	1975	1959	18870
323	20240419	142100	802552274	1975	1965	1975	1965	400
324	20240419	142000	801766214	1965	1966	1966	1965	227
325	20240419	141900	801320150	1975	1975	1975	1975	2
326	20240419	141800	801316200	1975	1975	1975	1975	102
327	20240419	141700	801114750	1965	1975	1975	1965	118
328	20240419	141600	800882830	1974	1975	1975	1974	25
329	20240419	141500	800833460	1975	1975	1975	1975	187
330	20240419	141400	800464135	1976	1976	1976	1976	0
331	20240419	141300	800464135	1976	1976	1976	1976	0
332	20240419	141200	800464135	1976	1961	1976	1961	210
333	20240419	141100	800049474	1961	1967	1976	1958	1113
334	20240419	141000	797862870	1977	1977	1977	1977	0
335	20240419	140900	797862870	1977	1977	1977	1977	0
336	20240419	140800	797862870	1977	1967	1978	1964	1632
337	20240419	140700	794653319	1978	1967	1978	1966	459
338	20240419	140600	793748584	1979	1977	1980	1977	302
339	20240419	140500	793151088	1977	1975	1978	1975	405
340	20240419	140400	792350651	1979	1965	1979	1965	211
341	20240419	140300	791933473	1978	1978	1978	1978	10
342	20240419	140200	791913693	1980	1980	1980	1980	0
343	20240419	140100	791913693	1980	1980	1980	1980	36
344	20240419	140000	791842413	1980	1964	1980	1964	268
345	20240419	135900	791313040	1980	1973	1980	1973	7373
346	20240419	135800	776726184	1973	1974	1976	1973	502
347	20240419	135700	775735227	1977	1972	1977	1970	3221
348	20240419	135600	769375629	1972	1967	1972	1966	3002
349	20240419	135500	763464906	1967	1967	1967	1967	300
350	20240419	135400	762874806	1968	1968	1968	1968	20
351	20240419	135300	762835446	1968	1966	1968	1966	600
352	20240419	135200	761655307	1968	1968	1968	1968	1
353	20240419	135100	761653339	1969	1969	1970	1969	202
354	20240419	135000	761255514	1969	1971	1972	1969	1251
355	20240419	134900	758788909	1971	1955	1971	1946	13291
356	20240419	134800	732686193	1953	1949	1953	1949	5057
357	20240419	134700	722821827	1949	1949	1949	1949	0
358	20240419	134600	722821827	1949	1949	1949	1949	0
359	20240419	134500	722821827	1949	1949	1949	1949	0
360	20240419	134400	722821827	1949	1949	1949	1949	65
361	20240419	134300	722695142	1950	1950	1950	1950	0
362	20240419	134200	722695142	1950	1945	1950	1945	4390
363	20240419	134100	714145692	1945	1945	1945	1945	1051
364	20240419	134000	712101497	1945	1945	1945	1945	66
365	20240419	133900	711973127	1946	1946	1946	1946	0
366	20240419	133800	711973127	1946	1946	1946	1946	1
367	20240419	133700	711971181	1946	1946	1946	1946	33
368	20240419	133600	711906963	1946	1946	1946	1946	2
369	20240419	133500	711903071	1946	1940	1946	1936	2600
370	20240419	133400	706862398	1945	1945	1945	1945	0
371	20240419	133300	706862398	1945	1940	1945	1940	465
372	20240419	133200	705960293	1945	1945	1945	1945	20
373	20240419	133100	705921393	1940	1945	1945	1940	1416
374	20240419	133000	703174348	1940	1940	1940	1940	1
375	20240419	132900	703172408	1940	1945	1945	1940	10
376	20240419	132800	703153003	1940	1940	1940	1940	931
377	20240419	132700	701346863	1945	1944	1945	1944	771
378	20240419	132600	699847738	1945	1945	1945	1945	1
379	20240419	132500	699845793	1945	1945	1945	1945	53
380	20240419	132400	699742708	1945	1945	1945	1945	0
381	20240419	132300	699742708	1945	1937	1945	1937	192
382	20240419	132200	699370796	1938	1938	1938	1938	0
383	20240419	132100	699370796	1938	1938	1938	1938	9
384	20240419	132000	699353354	1938	1939	1939	1938	177
385	20240419	131900	699010298	1939	1945	1945	1939	7
386	20240419	131800	698996689	1945	1945	1945	1945	70
387	20240419	131700	698860539	1946	1941	1946	1941	800
388	20240419	131600	697305039	1942	1942	1942	1942	11
389	20240419	131500	697283677	1947	1947	1947	1947	4
390	20240419	131400	697275889	1947	1944	1948	1944	1689
391	20240419	131300	693990947	1942	1940	1942	1940	2093
392	20240419	131200	689926961	1940	1938	1940	1938	6
393	20240419	131100	689915331	1938	1940	1940	1938	413
394	20240419	131000	689114917	1940	1940	1940	1940	64
395	20240419	130900	688990757	1940	1938	1940	1938	86
396	20240419	130800	688823957	1940	1940	1940	1940	177
397	20240419	130700	688480577	1942	1942	1942	1942	500
398	20240419	130600	687509577	1943	1943	1943	1942	106
399	20240419	130500	687303719	1943	1943	1943	1943	10
400	20240419	130400	687284289	1944	1944	1944	1944	0
401	20240419	130300	687284289	1944	1940	1944	1940	20
402	20240419	130200	687245485	1940	1939	1944	1939	1882
403	20240419	130100	683595275	1937	1936	1937	1936	4856
404	20240419	130000	674191998	1935	1935	1935	1935	2686
405	20240419	125900	668994588	1935	1936	1936	1935	431
406	20240419	125800	668160503	1936	1936	1936	1936	1
407	20240419	125700	668158567	1935	1935	1935	1935	6
408	20240419	125600	668146957	1936	1936	1936	1936	127
409	20240419	125500	667901085	1936	1936	1936	1936	0
410	20240419	125400	667901085	1936	1936	1936	1936	100
411	20240419	125300	667707485	1936	1936	1936	1936	0
412	20240419	125200	667707485	1936	1935	1936	1933	63
413	20240419	125100	667585581	1933	1935	1936	1930	3131
414	20240419	125000	661541622	1930	1936	1936	1930	699
415	20240419	124900	660191262	1936	1936	1936	1936	7
416	20240419	124800	660177710	1937	1937	1937	1937	4
417	20240419	124700	660169962	1937	1934	1937	1934	56
418	20240419	124600	660061604	1937	1933	1937	1933	103
419	20240419	124500	659862101	1931	1934	1937	1931	1134
420	20240419	124400	657672040	1937	1937	1937	1934	5
421	20240419	124300	657662361	1937	1937	1937	1933	670
422	20240419	124200	656364614	1937	1937	1937	1937	239
423	20240419	124100	655901671	1937	1937	1937	1933	827
424	20240419	124000	654302195	1936	1936	1936	1936	1
425	20240419	123900	654300259	1938	1938	1939	1936	7745
426	20240419	123800	639290704	1938	1938	1938	1938	2
427	20240419	123700	639286828	1938	1938	1938	1938	10
428	20240419	123600	639267448	1938	1938	1938	1938	10
429	20240419	123500	639248068	1938	1939	1939	1938	101
430	20240419	123400	639052280	1939	1939	1939	1939	12
431	20240419	123300	639029012	1939	1937	1939	1937	424
432	20240419	123200	638207537	1937	1936	1937	1936	503
433	20240419	123100	637233728	1937	1936	1937	1936	1206
434	20240419	123000	634898710	1937	1936	1937	1936	628
435	20240419	122900	633682884	1936	1936	1936	1936	226
436	20240419	122800	633245348	1935	1935	1935	1935	478
437	20240419	122700	632320418	1935	1935	1935	1935	0
438	20240419	122600	632320418	1935	1935	1935	1935	0
439	20240419	122500	632320418	1935	1935	1935	1935	17
440	20240419	122400	632287523	1935	1935	1936	1935	507
441	20240419	122300	631306477	1935	1936	1936	1935	155
442	20240419	122200	631006551	1936	1936	1936	1935	2154
443	20240419	122100	626838460	1936	1936	1936	1936	92
444	20240419	122000	626660348	1935	1935	1935	1935	2000
445	20240419	121900	622790348	1935	1935	1935	1935	4
446	20240419	121800	622782608	1934	1935	1935	1934	565
447	20240419	121700	621689895	1935	1935	1935	1935	1
448	20240419	121600	621687960	1935	1935	1935	1935	73
449	20240419	121500	621546705	1935	1935	1935	1935	31
450	20240419	121400	621486720	1935	1935	1935	1935	6
451	20240419	121300	621475110	1934	1935	1935	1933	7
452	20240419	121200	621461574	1935	1935	1935	1935	1007
453	20240419	121100	619513029	1931	1931	1931	1931	5
454	20240419	121000	619503374	1931	1929	1931	1929	1297
455	20240419	120900	617000190	1928	1928	1929	1928	610
456	20240419	120800	615823710	1927	1927	1927	1927	4
457	20240419	120700	615816002	1929	1925	1929	1925	502
458	20240419	120600	614848226	1923	1923	1923	1923	0
459	20240419	120500	614848226	1923	1924	1925	1923	1301
460	20240419	120400	612345911	1924	1924	1924	1923	114
461	20240419	120300	612126675	1922	1923	1924	1922	1602
462	20240419	120200	609045464	1924	1924	1924	1924	1
463	20240419	120100	609043540	1924	1924	1924	1924	656
464	20240419	120000	607781396	1925	1925	1925	1925	5
465	20240419	115900	607771771	1925	1925	1925	1925	9
466	20240419	115800	607754446	1925	1925	1925	1925	46
467	20240419	115700	607665896	1928	1928	1928	1928	1
468	20240419	115600	607663968	1925	1928	1928	1925	67
469	20240419	115500	607534960	1928	1929	1929	1928	43
470	20240419	115400	607452051	1924	1924	1924	1924	204
471	20240419	115300	607059555	1929	1923	1929	1921	2695
472	20240419	115200	601881886	1925	1924	1930	1924	21280
473	20240419	115100	560820444	1924	1924	1924	1924	51
474	20240419	115000	560722320	1921	1921	1921	1921	0
475	20240419	114900	560722320	1921	1923	1924	1921	1111
476	20240419	114800	558587957	1922	1923	1923	1922	220
477	20240419	114700	558165079	1922	1922	1922	1922	0
478	20240419	114600	558165079	1922	1922	1922	1922	0
479	20240419	114500	558165079	1922	1922	1922	1922	0
480	20240419	114400	558165079	1922	1922	1922	1922	0
481	20240419	114300	558165079	1922	1922	1922	1922	138
482	20240419	114200	557899843	1922	1922	1922	1922	229
483	20240419	114100	557459705	1922	1922	1922	1922	76
484	20240419	114000	557313633	1920	1923	1924	1920	1803
485	20240419	113900	553851863	1920	1922	1924	1920	14147
486	20240419	113800	526689191	1923	1923	1923	1923	95
487	20240419	113700	526506506	1923	1923	1923	1923	156
488	20240419	113600	526206518	1923	1923	1923	1923	649
489	20240419	113500	524958491	1923	1923	1923	1923	11
490	20240419	113400	524937338	1923	1923	1923	1923	483
491	20240419	113300	524008529	1922	1922	1922	1922	51
492	20240419	113200	523910507	1922	1922	1923	1922	29
493	20240419	113100	523854746	1920	1922	1922	1920	6500
494	20240419	113000	511374027	1921	1923	1923	1921	223
495	20240419	112900	510945432	1922	1923	1923	1922	2000
496	20240419	112800	507101382	1924	1924	1924	1923	324
497	20240419	112700	506478131	1925	1925	1927	1925	235
498	20240419	112600	506025738	1925	1925	1925	1925	1
499	20240419	112500	506023813	1925	1925	1925	1925	90
500	20240419	112400	505850563	1925	1924	1925	1924	121
501	20240419	112300	505617728	1925	1924	1925	1924	11
502	20240419	112200	505596554	1924	1922	1924	1922	567
503	20240419	112100	504505650	1921	1920	1921	1919	1450
504	20240419	112000	501720361	1919	1920	1920	1918	4993
505	20240419	111900	492143314	1920	1921	1921	1920	8362
506	20240419	111800	476085446	1921	1922	1924	1921	4625
507	20240419	111700	467200604	1924	1922	1927	1921	513
508	20240419	111600	466214419	1921	1923	1923	1921	1303
509	20240419	111500	463708939	1923	1922	1923	1921	2193
510	20240419	111400	459493742	1922	1922	1922	1922	489
511	20240419	111300	458553884	1921	1923	1923	1921	2134
512	20240419	111200	454452257	1924	1923	1924	1923	1697
513	20240419	111100	451187343	1924	1924	1924	1924	448
514	20240419	111000	450325391	1924	1927	1927	1924	548
515	20240419	110900	449270817	1925	1926	1926	1925	449
516	20240419	110800	448406409	1927	1925	1927	1925	1301
517	20240419	110700	445901382	1927	1927	1927	1924	204
518	20240419	110600	445508745	1924	1921	1924	1921	2537
519	20240419	110500	440633988	1920	1921	1922	1920	4008
520	20240419	110400	432937037	1921	1921	1921	1921	863
521	20240419	110300	431279214	1922	1920	1922	1920	1310
522	20240419	110200	428762984	1922	1923	1923	1921	443
523	20240419	110100	427911738	1921	1920	1923	1920	15764
524	20240419	110000	397641911	1920	1924	1924	1920	8539
525	20240419	105900	381240178	1924	1928	1928	1922	6903
526	20240419	105800	367946000	1928	1932	1932	1927	10515
527	20240419	105700	347663698	1932	1935	1935	1932	1571
528	20240419	105600	344626423	1935	1935	1935	1935	0
529	20240419	105500	344626423	1935	1936	1936	1935	330
530	20240419	105400	343987773	1936	1935	1936	1931	3829
531	20240419	105300	336591420	1932	1940	1940	1932	15997
532	20240419	105200	305654135	1946	1946	1946	1946	97
533	20240419	105100	305465373	1940	1937	1940	1937	4717
534	20240419	105000	296319111	1937	1937	1937	1937	443
535	20240419	104900	295461020	1937	1937	1937	1937	75
536	20240419	104800	295315745	1937	1939	1939	1937	6034
537	20240419	104700	283622433	1939	1939	1939	1939	110
538	20240419	104600	283409143	1937	1939	1939	1937	20
539	20240419	104500	283370387	1937	1937	1937	1937	0
540	20240419	104400	283370387	1937	1937	1937	1936	5836
541	20240419	104300	272066056	1937	1940	1940	1937	3108
542	20240419	104200	266045854	1937	1941	1941	1937	6041
543	20240419	104100	254333520	1942	1944	1946	1941	863
544	20240419	104000	252658265	1942	1944	1946	1942	306
545	20240419	103900	252063995	1944	1942	1946	1942	34
546	20240419	103800	251997957	1942	1942	1942	1942	285
547	20240419	103700	251444487	1942	1942	1942	1942	7
548	20240419	103600	251430893	1942	1942	1942	1942	1
549	20240419	103500	251428951	1941	1941	1941	1941	36
550	20240419	103400	251359075	1940	1942	1942	1940	5180
551	20240419	103300	241308027	1942	1942	1943	1942	6873
552	20240419	103200	227960567	1941	1941	1942	1941	2105
553	20240419	103100	223873628	1942	1944	1944	1942	2265
554	20240419	103000	219473932	1944	1949	1949	1944	5836
555	20240419	102900	208115402	1949	1948	1949	1948	493
556	20240419	102800	207154989	1948	1951	1951	1948	6324
557	20240419	102700	194825191	1951	1953	1953	1951	415
558	20240419	102600	194015463	1953	1951	1953	1951	30
559	20240419	102500	193956879	1951	1951	1951	1951	1774
560	20240419	102400	190495805	1951	1951	1951	1951	55
561	20240419	102300	190388500	1953	1952	1953	1950	289
562	20240419	102200	189824873	1951	1953	1953	1951	1541
563	20240419	102100	186817865	1957	1960	1960	1954	10674
564	20240419	102000	165945439	1960	1964	1964	1959	11089
565	20240419	101900	144204835	1965	1965	1965	1965	1
566	20240419	101800	144202870	1965	1965	1965	1965	10
567	20240419	101700	144183220	1965	1965	1965	1965	48
568	20240419	101600	144088900	1963	1966	1969	1963	663
569	20240419	101500	142787217	1969	1966	1969	1966	103
570	20240419	101400	142584563	1969	1969	1969	1969	0
571	20240419	101300	142584563	1969	1965	1969	1965	203
572	20240419	101200	142185663	1969	1969	1969	1969	5
573	20240419	101100	142175818	1963	1963	1963	1963	0
574	20240419	101000	142175818	1963	1963	1963	1963	0
575	20240419	100900	142175818	1963	1963	1963	1963	235
576	20240419	100800	141714513	1963	1968	1970	1963	4502
577	20240419	100700	132870823	1968	1969	1970	1967	642
578	20240419	100600	131607959	1969	1969	1969	1969	154
579	20240419	100500	131304733	1970	1970	1970	1969	28
580	20240419	100400	131249575	1970	1973	1973	1970	714
581	20240419	100300	129841158	1973	1973	1973	1973	28
582	20240419	100200	129785914	1972	1967	1973	1967	147
583	20240419	100100	129495890	1970	1968	1973	1965	4317
584	20240419	100000	121011665	1973	1969	1973	1969	2
585	20240419	095900	121007723	1973	1973	1973	1973	0
586	20240419	095800	121007723	1973	1972	1973	1968	139
587	20240419	095700	120734162	1968	1968	1968	1968	1
588	20240419	095600	120732194	1968	1967	1970	1967	128
589	20240419	095500	120480187	1966	1969	1971	1966	900
590	20240419	095400	118710779	1967	1971	1971	1967	18359
591	20240419	095300	82594299	1968	1972	1972	1968	9
592	20240419	095200	82576565	1973	1973	1973	1973	49
593	20240419	095100	82479888	1973	1968	1973	1968	380
594	20240419	095000	81731246	1969	1969	1969	1967	358
595	20240419	094900	81026968	1969	1969	1969	1968	13
596	20240419	094800	81001374	1968	1968	1968	1968	1
597	20240419	094700	80999406	1969	1969	1969	1968	93
598	20240419	094600	80816290	1969	1976	1976	1969	78
599	20240419	094500	80662451	1976	1974	1976	1974	73
600	20240419	094400	80518347	1974	1974	1974	1974	0
601	20240419	094300	80518347	1974	1970	1974	1966	169
602	20240419	094200	80185285	1966	1970	1970	1966	29
603	20240419	094100	80128211	1970	1970	1970	1966	100
604	20240419	094000	79931236	1970	1970	1970	1970	37
605	20240419	093900	79858346	1970	1971	1971	1962	4168
606	20240419	093800	71661788	1971	1971	1971	1971	14
607	20240419	093700	71634194	1970	1970	1971	1970	470
608	20240419	093600	70708293	1970	1969	1970	1969	9
609	20240419	093500	70690566	1970	1965	1970	1962	1675
610	20240419	093400	67396540	1967	1965	1967	1965	1707
611	20240419	093300	64039672	1965	1965	1965	1965	315
612	20240419	093200	63420697	1965	1965	1966	1965	611
613	20240419	093100	62219678	1966	1970	1970	1966	1123
614	20240419	093000	60010035	1970	1968	1970	1968	32
615	20240419	092900	59946999	1966	1966	1968	1966	26
616	20240419	092800	59895875	1968	1970	1970	1968	203
617	20240419	092700	59496269	1970	1970	1970	1968	980
618	20240419	092600	57567326	1964	1966	1966	1964	100
619	20240419	092500	57370866	1970	1970	1970	1962	1066
620	20240419	092400	55276224	1970	1967	1970	1967	64
621	20240419	092300	55150147	1968	1971	1971	1968	1107
622	20240419	092200	52970617	1970	1971	1971	1970	218
623	20240419	092100	52541039	1970	1971	1971	1970	689
624	20240419	092000	51183609	1970	1970	1970	1970	674
625	20240419	091900	49855829	1974	1973	1974	1970	5
626	20240419	091800	49845964	1974	1974	1974	1974	0
627	20240419	091700	49845964	1974	1975	1975	1969	1211
628	20240419	091600	47455846	1976	1976	1976	1976	303
629	20240419	091500	46857118	1975	1977	1977	1975	267
630	20240419	091400	46329670	1976	1961	1978	1961	1402
631	20240419	091300	43578608	1963	1963	1963	1963	86
632	20240419	091200	43409790	1962	1969	1969	1962	1898
633	20240419	091100	39682398	1970	1971	1971	1970	163
634	20240419	091000	39361285	1973	1975	1977	1969	3497
635	20240419	090900	32467897	1974	1979	1979	1973	456
636	20240419	090800	31567573	1978	1975	1985	1975	525
637	20240419	090700	30529296	1976	1977	1977	1974	5192
638	20240419	090600	20273153	1977	1976	1985	1976	296
639	20240419	090500	19688143	1978	1978	1978	1976	1179
640	20240419	090400	17357093	1978	1978	1983	1977	1179
641	20240419	090300	15025610	1978	1978	1978	1978	578
642	20240419	090200	13882326	1983	1985	1985	1983	47
643	20240419	090100	13789059	1985	1976	1985	1976	1363
644	20240419	090000	11094971	1975	1985	1985	1975	5540