KissMeData/084680/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195600	511616427	1952	1952	1952	1952	6017
3	20240429	195500	511616427	1952	1952	1952	1952	0
4	20240429	195400	511616427	1952	1952	1952	1952	0
5	20240429	195300	511616427	1952	1952	1952	1952	0
6	20240429	195200	511616427	1952	1952	1952	1952	0
7	20240429	195100	511616427	1952	1952	1952	1952	0
8	20240429	195000	511616427	1952	1952	1952	1952	0
9	20240429	194900	511616427	1952	1952	1952	1952	0
10	20240429	194800	511616427	1952	1952	1952	1952	0
11	20240429	194700	511616427	1952	1952	1952	1952	0
12	20240429	194600	511616427	1952	1952	1952	1952	0
13	20240429	194500	511616427	1952	1952	1952	1952	0
14	20240429	194400	511616427	1952	1952	1952	1952	0
15	20240429	194300	511616427	1952	1952	1952	1952	0
16	20240429	194200	511616427	1952	1952	1952	1952	0
17	20240429	194100	511616427	1952	1952	1952	1952	0
18	20240429	194000	511616427	1952	1952	1952	1952	0
19	20240429	193900	511616427	1952	1952	1952	1952	0
20	20240429	193800	511616427	1952	1952	1952	1952	0
21	20240429	193700	511616427	1952	1952	1952	1952	0
22	20240429	193600	511616427	1952	1952	1952	1952	0
23	20240429	193500	511616427	1952	1952	1952	1952	0
24	20240429	193400	511616427	1952	1952	1952	1952	0
25	20240429	193300	511616427	1952	1952	1952	1952	0
26	20240429	193200	511616427	1952	1952	1952	1952	0
27	20240429	193100	511616427	1952	1952	1952	1952	0
28	20240429	193000	511616427	1952	1952	1952	1952	0
29	20240429	192900	511616427	1952	1952	1952	1952	0
30	20240429	192800	511616427	1952	1952	1952	1952	0
31	20240429	192700	511616427	1952	1952	1952	1952	0
32	20240429	192600	511616427	1952	1952	1952	1952	6017
33	20240429	192500	511616427	1952	1952	1952	1952	0
34	20240429	192400	511616427	1952	1952	1952	1952	0
35	20240429	192300	511616427	1952	1952	1952	1952	0
36	20240429	192200	511616427	1952	1952	1952	1952	0
37	20240429	192100	511616427	1952	1952	1952	1952	0
38	20240429	192000	511616427	1952	1952	1952	1952	0
39	20240429	191900	511616427	1952	1952	1952	1952	0
40	20240429	191800	511616427	1952	1952	1952	1952	0
41	20240429	191700	511616427	1952	1952	1952	1952	0
42	20240429	191600	511616427	1952	1952	1952	1952	0
43	20240429	191500	511616427	1952	1952	1952	1952	0
44	20240429	191400	511616427	1952	1952	1952	1952	0
45	20240429	191300	511616427	1952	1952	1952	1952	0
46	20240429	191200	511616427	1952	1952	1952	1952	0
47	20240429	191100	511616427	1952	1952	1952	1952	0
48	20240429	191000	511616427	1952	1952	1952	1952	0
49	20240429	190900	511616427	1952	1952	1952	1952	0
50	20240429	190800	511616427	1952	1952	1952	1952	0
51	20240429	190700	511616427	1952	1952	1952	1952	0
52	20240429	190600	511616427	1952	1952	1952	1952	0
53	20240429	190500	511616427	1952	1952	1952	1952	0
54	20240429	190400	511616427	1952	1952	1952	1952	0
55	20240429	190300	511616427	1952	1952	1952	1952	0
56	20240429	190200	511616427	1952	1952	1952	1952	0
57	20240429	190100	511616427	1952	1952	1952	1952	0
58	20240429	190000	511616427	1952	1952	1952	1952	0
59	20240429	185900	511616427	1952	1952	1952	1952	0
60	20240429	185800	511616427	1952	1952	1952	1952	0
61	20240429	185700	511616427	1952	1952	1952	1952	0
62	20240429	185600	511616427	1952	1952	1952	1952	6017
63	20240429	185500	511616427	1952	1952	1952	1952	0
64	20240429	185400	511616427	1952	1952	1952	1952	0
65	20240429	185300	511616427	1952	1952	1952	1952	0
66	20240429	185200	511616427	1952	1952	1952	1952	0
67	20240429	185100	511616427	1952	1952	1952	1952	0
68	20240429	185000	511616427	1952	1952	1952	1952	0
69	20240429	184900	511616427	1952	1952	1952	1952	0
70	20240429	184800	511616427	1952	1952	1952	1952	0
71	20240429	184700	511616427	1952	1952	1952	1952	0
72	20240429	184600	511616427	1952	1952	1952	1952	0
73	20240429	184500	511616427	1952	1952	1952	1952	0
74	20240429	184400	511616427	1952	1952	1952	1952	0
75	20240429	184300	511616427	1952	1952	1952	1952	0
76	20240429	184200	511616427	1952	1952	1952	1952	0
77	20240429	184100	511616427	1952	1952	1952	1952	0
78	20240429	184000	511616427	1952	1952	1952	1952	0
79	20240429	183900	511616427	1952	1952	1952	1952	0
80	20240429	183800	511616427	1952	1952	1952	1952	0
81	20240429	183700	511616427	1952	1952	1952	1952	0
82	20240429	183600	511616427	1952	1952	1952	1952	0
83	20240429	183500	511616427	1952	1952	1952	1952	0
84	20240429	183400	511616427	1952	1952	1952	1952	0
85	20240429	183300	511616427	1952	1952	1952	1952	0
86	20240429	183200	511616427	1952	1952	1952	1952	0
87	20240429	183100	511616427	1952	1952	1952	1952	0
88	20240429	183000	511616427	1952	1952	1952	1952	0
89	20240429	182900	511616427	1952	1952	1952	1952	0
90	20240429	182800	511616427	1952	1952	1952	1952	0
91	20240429	182700	511616427	1952	1952	1952	1952	0
92	20240429	182600	511616427	1952	1952	1952	1952	6017
93	20240429	182500	511616427	1952	1952	1952	1952	0
94	20240429	182400	511616427	1952	1952	1952	1952	0
95	20240429	182300	511616427	1952	1952	1952	1952	0
96	20240429	182200	511616427	1952	1952	1952	1952	0
97	20240429	182100	511616427	1952	1952	1952	1952	0
98	20240429	182000	511616427	1952	1952	1952	1952	0
99	20240429	181900	511616427	1952	1952	1952	1952	0
100	20240429	181800	511616427	1952	1952	1952	1952	0
101	20240429	181700	511616427	1952	1952	1952	1952	0
102	20240429	181600	511616427	1952	1952	1952	1952	0
103	20240429	181500	511616427	1952	1952	1952	1952	0
104	20240429	181400	511616427	1952	1952	1952	1952	0
105	20240429	181300	511616427	1952	1952	1952	1952	0
106	20240429	181200	511616427	1952	1952	1952	1952	0
107	20240429	181100	511616427	1952	1952	1952	1952	0
108	20240429	181000	511616427	1952	1952	1952	1952	0
109	20240429	180900	511616427	1952	1952	1952	1952	0
110	20240429	180800	511616427	1952	1952	1952	1952	0
111	20240429	180700	511616427	1952	1952	1952	1952	0
112	20240429	180600	511616427	1952	1952	1952	1952	0
113	20240429	180500	511616427	1952	1952	1952	1952	0
114	20240429	180400	511616427	1952	1952	1952	1952	0
115	20240429	180300	511616427	1952	1952	1952	1952	0
116	20240429	180200	511616427	1952	1952	1952	1952	0
117	20240429	180100	511616427	1952	1952	1952	1952	0
118	20240429	180000	511616427	1952	1952	1952	1952	0
119	20240429	175900	511616427	1952	1952	1952	1952	0
120	20240429	175800	511616427	1952	1952	1952	1952	0
121	20240429	175700	511616427	1952	1952	1952	1952	0
122	20240429	175600	511616427	1952	1952	1952	1952	6017
123	20240429	175500	511616427	1952	1952	1952	1952	0
124	20240429	175400	511616427	1952	1952	1952	1952	0
125	20240429	175300	511616427	1952	1952	1952	1952	0
126	20240429	175200	511616427	1952	1952	1952	1952	0
127	20240429	175100	511616427	1952	1952	1952	1952	0
128	20240429	175000	511616427	1952	1952	1952	1952	0
129	20240429	174900	511616427	1952	1952	1952	1952	0
130	20240429	174800	511616427	1952	1952	1952	1952	0
131	20240429	174700	511616427	1952	1952	1952	1952	0
132	20240429	174600	511616427	1952	1952	1952	1952	0
133	20240429	174500	511616427	1952	1952	1952	1952	0
134	20240429	174400	511616427	1952	1952	1952	1952	0
135	20240429	174300	511616427	1952	1952	1952	1952	0
136	20240429	174200	511616427	1952	1952	1952	1952	0
137	20240429	174100	511616427	1952	1952	1952	1952	0
138	20240429	174000	511616427	1952	1952	1952	1952	0
139	20240429	173900	511616427	1952	1952	1952	1952	0
140	20240429	173800	511616427	1952	1952	1952	1952	0
141	20240429	173700	511616427	1952	1952	1952	1952	0
142	20240429	173600	511616427	1952	1952	1952	1952	0
143	20240429	173500	511616427	1952	1952	1952	1952	0
144	20240429	173400	511616427	1952	1952	1952	1952	0
145	20240429	173300	511616427	1952	1952	1952	1952	0
146	20240429	173200	511616427	1952	1952	1952	1952	0
147	20240429	173100	511616427	1952	1952	1952	1952	0
148	20240429	173000	511616427	1952	1952	1952	1952	0
149	20240429	172900	511616427	1952	1952	1952	1952	0
150	20240429	172800	511616427	1952	1952	1952	1952	0
151	20240429	172700	511616427	1952	1952	1952	1952	0
152	20240429	172600	511616427	1952	1952	1952	1952	6017
153	20240429	172500	511616427	1952	1952	1952	1952	0
154	20240429	172400	511616427	1952	1952	1952	1952	0
155	20240429	172300	511616427	1952	1952	1952	1952	0
156	20240429	172200	511616427	1952	1952	1952	1952	0
157	20240429	172100	511616427	1952	1952	1952	1952	0
158	20240429	172000	511616427	1952	1952	1952	1952	0
159	20240429	171900	511616427	1952	1952	1952	1952	0
160	20240429	171800	511616427	1952	1952	1952	1952	0
161	20240429	171700	511616427	1952	1952	1952	1952	0
162	20240429	171600	511616427	1952	1952	1952	1952	0
163	20240429	171500	511616427	1952	1952	1952	1952	0
164	20240429	171400	511616427	1952	1952	1952	1952	0
165	20240429	171300	511616427	1952	1952	1952	1952	0
166	20240429	171200	511616427	1952	1952	1952	1952	0
167	20240429	171100	511616427	1952	1952	1952	1952	0
168	20240429	171000	511616427	1952	1952	1952	1952	0
169	20240429	170900	511616427	1952	1952	1952	1952	0
170	20240429	170800	511616427	1952	1952	1952	1952	0
171	20240429	170700	511616427	1952	1952	1952	1952	0
172	20240429	170600	511616427	1952	1952	1952	1952	0
173	20240429	170500	511616427	1952	1952	1952	1952	0
174	20240429	170400	511616427	1952	1952	1952	1952	0
175	20240429	170300	511616427	1952	1952	1952	1952	0
176	20240429	170200	511616427	1952	1952	1952	1952	0
177	20240429	170100	511616427	1952	1952	1952	1952	0
178	20240429	170000	511616427	1952	1952	1952	1952	0
179	20240429	165900	511616427	1952	1952	1952	1952	0
180	20240429	165800	511616427	1952	1952	1952	1952	0
181	20240429	165700	511616427	1952	1952	1952	1952	0
182	20240429	165600	511616427	1952	1952	1952	1952	6017
183	20240429	165500	511616427	1952	1952	1952	1952	0
184	20240429	165400	511616427	1952	1952	1952	1952	0
185	20240429	165300	511616427	1952	1952	1952	1952	0
186	20240429	165200	511616427	1952	1952	1952	1952	0
187	20240429	165100	511616427	1952	1952	1952	1952	0
188	20240429	165000	511616427	1952	1952	1952	1952	0
189	20240429	164900	511616427	1952	1952	1952	1952	0
190	20240429	164800	511616427	1952	1952	1952	1952	0
191	20240429	164700	511616427	1952	1952	1952	1952	0
192	20240429	164600	511616427	1952	1952	1952	1952	0
193	20240429	164500	511616427	1952	1952	1952	1952	0
194	20240429	164400	511616427	1952	1952	1952	1952	0
195	20240429	164300	511616427	1952	1952	1952	1952	0
196	20240429	164200	511616427	1952	1952	1952	1952	0
197	20240429	164100	511616427	1952	1952	1952	1952	0
198	20240429	164000	511616427	1952	1952	1952	1952	0
199	20240429	163900	511616427	1952	1952	1952	1952	0
200	20240429	163800	511616427	1952	1952	1952	1952	0
201	20240429	163700	511616427	1952	1952	1952	1952	0
202	20240429	163600	511616427	1952	1952	1952	1952	0
203	20240429	163500	511616427	1952	1952	1952	1952	0
204	20240429	163400	511616427	1952	1952	1952	1952	0
205	20240429	163300	511616427	1952	1952	1952	1952	0
206	20240429	163200	511616427	1952	1952	1952	1952	0
207	20240429	163100	511616427	1952	1952	1952	1952	0
208	20240429	163000	511616427	1952	1952	1952	1952	0
209	20240429	162900	511616427	1952	1952	1952	1952	0
210	20240429	162800	511616427	1952	1952	1952	1952	0
211	20240429	162700	511616427	1952	1952	1952	1952	0
212	20240429	162600	511616427	1952	1952	1952	1952	6017
213	20240429	162500	511616427	1952	1952	1952	1952	0
214	20240429	162400	511616427	1952	1952	1952	1952	0
215	20240429	162300	511616427	1952	1952	1952	1952	0
216	20240429	162200	511616427	1952	1952	1952	1952	0
217	20240429	162100	511616427	1952	1952	1952	1952	0
218	20240429	162000	511616427	1952	1952	1952	1952	0
219	20240429	161900	511616427	1952	1952	1952	1952	0
220	20240429	161800	511616427	1952	1952	1952	1952	0
221	20240429	161700	511616427	1952	1952	1952	1952	0
222	20240429	161600	511616427	1952	1952	1952	1952	0
223	20240429	161500	511616427	1952	1952	1952	1952	0
224	20240429	161400	511616427	1952	1952	1952	1952	0
225	20240429	161300	511616427	1952	1952	1952	1952	0
226	20240429	161200	511616427	1952	1952	1952	1952	0
227	20240429	161100	511616427	1952	1952	1952	1952	0
228	20240429	161000	511616427	1952	1952	1952	1952	0
229	20240429	160900	511616427	1952	1952	1952	1952	0
230	20240429	160800	511616427	1952	1952	1952	1952	0
231	20240429	160700	511616427	1952	1952	1952	1952	0
232	20240429	160600	511616427	1952	1952	1952	1952	0
233	20240429	160500	511616427	1952	1952	1952	1952	0
234	20240429	160400	511616427	1952	1952	1952	1952	0
235	20240429	160300	511616427	1952	1952	1952	1952	0
236	20240429	160200	511616427	1952	1952	1952	1952	0
237	20240429	160100	511616427	1952	1952	1952	1952	0
238	20240429	160000	511616427	1952	1952	1952	1952	0
239	20240429	155900	511616427	1952	1952	1952	1952	0
240	20240429	155800	511616427	1952	1952	1952	1952	0
241	20240429	155700	511616427	1952	1952	1952	1952	0
242	20240429	155600	511616427	1952	1952	1952	1952	6017
243	20240429	155500	511616427	1952	1952	1952	1952	0
244	20240429	155400	511616427	1952	1952	1952	1952	0
245	20240429	155300	511616427	1952	1952	1952	1952	0
246	20240429	155200	511616427	1952	1952	1952	1952	0
247	20240429	155100	511616427	1952	1952	1952	1952	0
248	20240429	155000	511616427	1952	1952	1952	1952	0
249	20240429	154900	511616427	1952	1952	1952	1952	0
250	20240429	154800	511616427	1952	1952	1952	1952	0
251	20240429	154700	511616427	1952	1952	1952	1952	0
252	20240429	154600	511616427	1952	1952	1952	1952	0
253	20240429	154500	511616427	1952	1952	1952	1952	0
254	20240429	154400	511616427	1952	1952	1952	1952	0
255	20240429	154300	511616427	1952	1952	1952	1952	0
256	20240429	154200	511616427	1952	1952	1952	1952	0
257	20240429	154100	511616427	1952	1952	1952	1952	0
258	20240429	154000	511616427	1952	1952	1952	1952	0
259	20240429	153900	511616427	1952	1952	1952	1952	0
260	20240429	153800	511616427	1952	1952	1952	1952	0
261	20240429	153700	511616427	1952	1952	1952	1952	0
262	20240429	153600	511616427	1952	1952	1952	1952	0
263	20240429	153500	511616427	1952	1952	1952	1952	0
264	20240429	153400	511616427	1952	1952	1952	1952	0
265	20240429	153300	511616427	1952	1952	1952	1952	0
266	20240429	153200	511616427	1952	1952	1952	1952	0
267	20240429	153100	511616427	1952	1952	1952	1952	0
268	20240429	153000	511616427	1952	1952	1952	1952	6017
269	20240429	152900	499871243	1952	1952	1952	1952	0
270	20240429	152800	499871243	1952	1952	1952	1952	0
271	20240429	152700	499871243	1952	1952	1952	1952	0
272	20240429	152600	499871243	1952	1952	1952	1952	0
273	20240429	152500	499871243	1952	1952	1952	1952	0
274	20240429	152400	499871243	1952	1952	1952	1952	0
275	20240429	152300	499871243	1952	1952	1952	1952	0
276	20240429	152200	499871243	1952	1952	1952	1952	0
277	20240429	152100	499871243	1952	1952	1952	1952	0
278	20240429	152000	499871243	1952	1952	1952	1952	0
279	20240429	151900	499871243	1952	1951	1952	1951	1329
280	20240429	151800	497277635	1952	1949	1952	1948	10852
281	20240429	151700	476112374	1949	1949	1949	1949	446
282	20240429	151600	475243120	1949	1949	1949	1949	564
283	20240429	151500	474143884	1949	1949	1949	1949	30
284	20240429	151400	474085414	1949	1949	1949	1949	98
285	20240429	151300	473894412	1948	1948	1948	1948	40
286	20240429	151200	473816492	1949	1949	1949	1949	2
287	20240429	151100	473812594	1948	1948	1948	1948	300
288	20240429	151000	473228194	1948	1948	1948	1948	280
289	20240429	150900	472682754	1950	1950	1950	1950	0
290	20240429	150800	472682754	1950	1950	1950	1950	1
291	20240429	150700	472680804	1948	1948	1948	1948	0
292	20240429	150600	472680804	1948	1948	1948	1948	0
293	20240429	150500	472680804	1948	1948	1948	1948	345
294	20240429	150400	472008744	1950	1950	1950	1950	33
295	20240429	150300	471944394	1950	1950	1950	1950	13
296	20240429	150200	471919044	1948	1948	1948	1948	5
297	20240429	150100	471909304	1948	1949	1949	1948	497
298	20240429	150000	470941130	1948	1949	1949	1948	10
299	20240429	145900	470921641	1948	1948	1948	1948	50
300	20240429	145800	470824241	1948	1948	1948	1948	140
301	20240429	145700	470551521	1950	1950	1950	1950	0
302	20240429	145600	470551521	1950	1950	1951	1950	406
303	20240429	145500	469759815	1949	1950	1951	1949	145
304	20240429	145400	469477014	1951	1948	1951	1948	6073
305	20240429	145300	457640233	1948	1948	1948	1948	204
306	20240429	145200	457242841	1947	1947	1947	1947	10
307	20240429	145100	457223371	1947	1947	1947	1947	510
308	20240429	145000	456230401	1946	1946	1946	1946	4
309	20240429	144900	456222617	1946	1946	1946	1946	500
310	20240429	144800	455249617	1946	1946	1946	1946	20
311	20240429	144700	455210697	1945	1949	1949	1945	3760
312	20240429	144600	447893374	1949	1949	1949	1949	81
313	20240429	144500	447735505	1949	1949	1949	1949	0
314	20240429	144400	447735505	1949	1949	1949	1949	919
315	20240429	144300	445944374	1949	1949	1949	1949	86
316	20240429	144200	445776760	1949	1949	1949	1949	4
317	20240429	144100	445768964	1949	1948	1949	1948	54
318	20240429	144000	445663732	1947	1947	1947	1947	2
319	20240429	143900	445659838	1947	1947	1947	1947	0
320	20240429	143800	445659838	1947	1947	1947	1947	18
321	20240429	143700	445624792	1946	1949	1950	1946	6567
322	20240429	143600	432841667	1949	1948	1949	1948	90
323	20240429	143500	432666297	1948	1948	1948	1948	13
324	20240429	143400	432640973	1948	1948	1948	1948	80
325	20240429	143300	432485133	1950	1950	1950	1950	0
326	20240429	143200	432485133	1950	1950	1950	1950	1
327	20240429	143100	432483183	1949	1949	1949	1948	95
328	20240429	143000	432298039	1950	1950	1950	1950	1
329	20240429	142900	432296089	1950	1950	1950	1950	0
330	20240429	142800	432296089	1950	1950	1950	1950	0
331	20240429	142700	432296089	1950	1950	1950	1950	42
332	20240429	142600	432214189	1950	1950	1950	1950	61
333	20240429	142500	432095239	1949	1950	1950	1949	50
334	20240429	142400	431997740	1950	1948	1950	1948	2202
335	20240429	142300	427703844	1950	1948	1950	1948	1331
336	20240429	142200	425108424	1948	1948	1948	1948	1
337	20240429	142100	425106476	1950	1950	1950	1950	1427
338	20240429	142000	422323826	1950	1950	1950	1950	52
339	20240429	141900	422222426	1950	1949	1950	1949	15
340	20240429	141800	422193186	1949	1949	1949	1949	1
341	20240429	141700	422191237	1949	1948	1949	1948	896
342	20240429	141600	420444943	1948	1948	1948	1948	13
343	20240429	141500	420419619	1949	1949	1949	1949	8
344	20240429	141400	420404027	1948	1948	1948	1948	20
345	20240429	141300	420365067	1949	1947	1949	1947	11
346	20240429	141200	420343648	1947	1948	1948	1947	675
347	20240429	141100	419029123	1949	1949	1949	1949	296
348	20240429	141000	418452219	1949	1947	1949	1947	1290
349	20240429	140900	415938832	1948	1948	1948	1948	1
350	20240429	140800	415936884	1948	1949	1949	1948	382
351	20240429	140700	415192735	1949	1949	1949	1949	0
352	20240429	140600	415192735	1949	1949	1949	1949	1
353	20240429	140500	415190786	1949	1949	1949	1949	300
354	20240429	140400	414606086	1948	1948	1948	1948	68
355	20240429	140300	414473622	1949	1948	1949	1948	280
356	20240429	140200	413928102	1949	1949	1949	1949	10
357	20240429	140100	413908612	1949	1948	1949	1948	56
358	20240429	140000	413799509	1948	1948	1948	1948	4
359	20240429	135900	413791717	1948	1948	1948	1948	236
360	20240429	135800	413331989	1946	1946	1946	1946	1
361	20240429	135700	413330043	1948	1947	1948	1947	451
362	20240429	135600	412451945	1947	1947	1947	1947	0
363	20240429	135500	412451945	1947	1947	1947	1947	0
364	20240429	135400	412451945	1947	1947	1947	1947	7
365	20240429	135300	412438316	1947	1947	1947	1947	3
366	20240429	135200	412432475	1947	1947	1947	1947	0
367	20240429	135100	412432475	1947	1947	1947	1947	224
368	20240429	135000	411996347	1948	1948	1948	1948	15
369	20240429	134900	411967127	1948	1947	1948	1947	2577
370	20240429	134800	406947171	1948	1948	1948	1948	3
371	20240429	134700	406941327	1948	1948	1948	1948	45
372	20240429	134600	406853667	1947	1947	1947	1947	57
373	20240429	134500	406742688	1947	1947	1947	1947	50
374	20240429	134400	406645338	1947	1949	1949	1947	126
375	20240429	134300	406399849	1949	1948	1949	1948	3313
376	20240429	134200	399946080	1948	1948	1948	1948	282
377	20240429	134100	399396744	1948	1948	1948	1948	20
378	20240429	134000	399357784	1948	1948	1948	1948	2
379	20240429	133900	399353888	1948	1948	1948	1948	1400
380	20240429	133800	396626688	1948	1948	1948	1948	396
381	20240429	133700	395855280	1946	1948	1948	1946	725
382	20240429	133600	394443380	1948	1947	1948	1947	300
383	20240429	133500	393859070	1946	1946	1946	1946	8
384	20240429	133400	393843502	1947	1946	1947	1946	565
385	20240429	133300	392743507	1947	1946	1947	1946	479
386	20240429	133200	391811273	1946	1947	1947	1946	604
387	20240429	133100	390635325	1946	1946	1946	1946	3233
388	20240429	133000	384343907	1946	1945	1946	1945	1660
389	20240429	132900	381113987	1945	1945	1945	1945	0
390	20240429	132800	381113987	1945	1945	1945	1945	250
391	20240429	132700	380627737	1945	1945	1945	1945	10
392	20240429	132600	380608287	1945	1944	1945	1944	1041
393	20240429	132500	378583642	1944	1944	1944	1944	0
394	20240429	132400	378583642	1944	1944	1944	1944	1806
395	20240429	132300	375072778	1945	1944	1945	1944	3366
396	20240429	132200	368529272	1945	1945	1945	1945	7
397	20240429	132100	368515657	1945	1945	1945	1945	0
398	20240429	132000	368515657	1945	1945	1945	1945	0
399	20240429	131900	368515657	1945	1945	1945	1945	0
400	20240429	131800	368515657	1945	1943	1945	1943	1745
401	20240429	131700	365122034	1943	1943	1943	1942	3304
402	20240429	131600	358702364	1941	1943	1943	1941	4794
403	20240429	131500	349394010	1944	1944	1944	1944	44
404	20240429	131400	349308474	1944	1944	1944	1944	3
405	20240429	131300	349302642	1944	1944	1944	1944	655
406	20240429	131200	348029322	1944	1943	1944	1943	17
407	20240429	131100	347996276	1943	1943	1943	1943	87
408	20240429	131000	347827235	1941	1942	1942	1941	60
409	20240429	130900	347710765	1943	1942	1943	1942	77
410	20240429	130800	347561227	1943	1941	1943	1941	62
411	20240429	130700	347440831	1942	1941	1943	1941	4358
412	20240429	130600	338977666	1940	1940	1940	1940	1634
413	20240429	130500	335807706	1939	1940	1940	1939	4
414	20240429	130400	335799949	1940	1940	1940	1940	0
415	20240429	130300	335799949	1940	1940	1940	1940	570
416	20240429	130200	334694149	1941	1941	1941	1941	950
417	20240429	130100	332850199	1941	1941	1941	1941	10
418	20240429	130000	332830789	1941	1941	1941	1941	151
419	20240429	125900	332537698	1942	1942	1942	1942	6
420	20240429	125800	332526046	1941	1941	1941	1941	10
421	20240429	125700	332506636	1941	1941	1941	1941	0
422	20240429	125600	332506636	1941	1941	1941	1941	20
423	20240429	125500	332467816	1940	1940	1940	1940	2000
424	20240429	125400	328587816	1942	1938	1943	1938	11577
425	20240429	125300	306110296	1940	1937	1940	1937	6584
426	20240429	125200	293348446	1935	1937	1937	1935	500
427	20240429	125100	292380928	1937	1937	1938	1937	18
428	20240429	125000	292346047	1937	1936	1938	1936	1503
429	20240429	124900	289434237	1936	1936	1936	1936	1
430	20240429	124800	289432301	1936	1936	1936	1936	0
431	20240429	124700	289432301	1936	1936	1936	1936	535
432	20240429	124600	288396541	1937	1937	1937	1937	5
433	20240429	124500	288386856	1938	1938	1938	1938	1
434	20240429	124400	288384918	1936	1936	1936	1936	0
435	20240429	124300	288384918	1936	1937	1937	1936	148
436	20240429	124200	288098381	1936	1936	1936	1936	602
437	20240429	124100	286932909	1936	1936	1936	1936	158
438	20240429	124000	286627021	1936	1936	1936	1936	5
439	20240429	123900	286617341	1936	1936	1936	1936	0
440	20240429	123800	286617341	1936	1936	1936	1936	120
441	20240429	123700	286385021	1936	1936	1936	1936	70
442	20240429	123600	286249501	1936	1936	1936	1936	0
443	20240429	123500	286249501	1936	1936	1936	1936	0
444	20240429	123400	286249501	1936	1936	1936	1936	0
445	20240429	123300	286249501	1936	1938	1938	1936	55
446	20240429	123200	286142919	1938	1938	1938	1938	0
447	20240429	123100	286142919	1938	1938	1938	1938	0
448	20240429	123000	286142919	1938	1938	1938	1938	6
449	20240429	122900	286131291	1938	1938	1938	1938	1
450	20240429	122800	286129353	1938	1938	1938	1938	1
451	20240429	122700	286127415	1938	1938	1938	1938	0
452	20240429	122600	286127415	1938	1937	1938	1937	10
453	20240429	122500	286108036	1938	1938	1938	1938	0
454	20240429	122400	286108036	1938	1937	1938	1937	2293
455	20240429	122300	281666446	1938	1936	1938	1936	3126
456	20240429	122200	275612877	1937	1937	1937	1937	1214
457	20240429	122100	273261359	1936	1936	1936	1936	0
458	20240429	122000	273261359	1936	1936	1936	1936	0
459	20240429	121900	273261359	1936	1936	1936	1936	100
460	20240429	121800	273067759	1937	1937	1937	1937	100
461	20240429	121700	272874059	1937	1937	1937	1937	103
462	20240429	121600	272674548	1935	1935	1935	1935	664
463	20240429	121500	271389708	1935	1935	1935	1935	550
464	20240429	121400	270325458	1935	1935	1935	1935	21
465	20240429	121300	270284823	1935	1935	1935	1935	0
466	20240429	121200	270284823	1935	1935	1935	1935	765
467	20240429	121100	268804548	1937	1937	1937	1937	0
468	20240429	121000	268804548	1937	1934	1937	1934	4
469	20240429	120900	268796808	1934	1935	1935	1934	754
470	20240429	120800	267338493	1935	1935	1935	1935	0
471	20240429	120700	267338493	1935	1935	1935	1935	700
472	20240429	120600	265983993	1935	1935	1935	1935	839
473	20240429	120500	264360528	1935	1935	1935	1935	0
474	20240429	120400	264360528	1935	1935	1935	1935	0
475	20240429	120300	264360528	1935	1935	1935	1935	0
476	20240429	120200	264360528	1935	1935	1935	1935	50
477	20240429	120100	264263778	1936	1936	1936	1936	0
478	20240429	120000	264263778	1936	1936	1936	1936	900
479	20240429	115900	262521378	1937	1937	1937	1937	12
480	20240429	115800	262498134	1937	1937	1937	1937	0
481	20240429	115700	262498134	1937	1937	1937	1937	10
482	20240429	115600	262478764	1937	1937	1937	1937	54
483	20240429	115500	262374166	1937	1937	1937	1937	10
484	20240429	115400	262354796	1937	1937	1937	1937	0
485	20240429	115300	262354796	1937	1937	1937	1937	102
486	20240429	115200	262157222	1938	1938	1938	1938	0
487	20240429	115100	262157222	1938	1938	1938	1938	0
488	20240429	115000	262157222	1938	1938	1938	1938	31
489	20240429	114900	262097144	1935	1935	1935	1935	0
490	20240429	114800	262097144	1935	1935	1935	1935	0
491	20240429	114700	262097144	1935	1935	1935	1935	0
492	20240429	114600	262097144	1935	1935	1935	1935	0
493	20240429	114500	262097144	1935	1935	1935	1935	2510
494	20240429	114400	257240294	1935	1935	1935	1935	2
495	20240429	114300	257236424	1935	1935	1935	1935	20
496	20240429	114200	257197724	1936	1936	1936	1936	515
497	20240429	114100	256200684	1937	1937	1937	1937	0
498	20240429	114000	256200684	1937	1937	1937	1937	20
499	20240429	113900	256161944	1938	1936	1938	1936	35
500	20240429	113800	256094160	1936	1937	1937	1935	19
501	20240429	113700	256057382	1937	1937	1937	1937	2204
502	20240429	113600	251788234	1939	1939	1939	1939	190
503	20240429	113500	251419824	1940	1940	1940	1940	2
504	20240429	113400	251415944	1940	1940	1940	1940	1166
505	20240429	113300	249153904	1940	1940	1940	1940	0
506	20240429	113200	249153904	1940	1940	1940	1940	54
507	20240429	113100	249049144	1940	1940	1940	1940	251
508	20240429	113000	248562204	1940	1939	1940	1939	42
509	20240429	112900	248480725	1940	1939	1940	1939	100
510	20240429	112800	248286727	1939	1939	1939	1939	2
511	20240429	112700	248282849	1940	1940	1940	1939	515
512	20240429	112600	247283750	1940	1940	1940	1939	731
513	20240429	112500	245865612	1939	1938	1939	1938	101
514	20240429	112400	245669831	1937	1937	1937	1937	1000
515	20240429	112300	243732831	1937	1937	1937	1937	0
516	20240429	112200	243732831	1937	1937	1937	1937	0
517	20240429	112100	243732831	1937	1937	1937	1937	0
518	20240429	112000	243732831	1937	1937	1937	1937	5
519	20240429	111900	243723146	1938	1938	1938	1938	0
520	20240429	111800	243723146	1938	1938	1938	1938	32
521	20240429	111700	243661130	1938	1938	1938	1938	89
522	20240429	111600	243488648	1940	1940	1940	1940	0
523	20240429	111500	243488648	1940	1940	1940	1940	0
524	20240429	111400	243488648	1940	1940	1940	1940	120
525	20240429	111300	243255848	1938	1938	1938	1938	0
526	20240429	111200	243255848	1938	1938	1938	1938	1
527	20240429	111100	243253910	1939	1938	1939	1938	54
528	20240429	111000	243149228	1938	1938	1938	1938	102
529	20240429	110900	242951552	1939	1939	1939	1939	0
530	20240429	110800	242951552	1939	1939	1939	1939	0
531	20240429	110700	242951552	1939	1939	1939	1939	294
532	20240429	110600	242381486	1939	1939	1939	1939	40
533	20240429	110500	242303926	1940	1940	1940	1940	12
534	20240429	110400	242280646	1940	1940	1940	1940	252
535	20240429	110300	241791766	1940	1940	1940	1940	1
536	20240429	110200	241789826	1939	1939	1939	1939	0
537	20240429	110100	241789826	1939	1939	1939	1939	24
538	20240429	110000	241743290	1939	1939	1939	1937	12
539	20240429	105900	241720024	1939	1937	1939	1937	802
540	20240429	105800	240166546	1940	1940	1940	1940	0
541	20240429	105700	240166546	1940	1940	1940	1940	0
542	20240429	105600	240166546	1940	1939	1940	1939	155
543	20240429	105500	239865941	1939	1939	1939	1939	0
544	20240429	105400	239865941	1939	1940	1940	1939	7
545	20240429	105300	239852367	1939	1940	1940	1939	122
546	20240429	105200	239615799	1940	1940	1940	1940	40
547	20240429	105100	239538199	1940	1939	1940	1939	3
548	20240429	105000	239532381	1939	1939	1939	1939	2
549	20240429	104900	239528503	1937	1937	1937	1937	2279
550	20240429	104800	235114080	1937	1937	1937	1937	20
551	20240429	104700	235075340	1937	1937	1937	1937	9
552	20240429	104600	235057907	1935	1935	1935	1935	31
553	20240429	104500	234997922	1937	1937	1937	1937	205
554	20240429	104400	234600837	1937	1937	1937	1937	50
555	20240429	104300	234503987	1937	1937	1937	1937	0
556	20240429	104200	234503987	1937	1937	1937	1937	1
557	20240429	104100	234502050	1934	1935	1935	1934	842
558	20240429	104000	232872785	1934	1934	1934	1934	0
559	20240429	103900	232872785	1934	1934	1934	1934	842
560	20240429	103800	231244357	1933	1933	1933	1932	426
561	20240429	103700	230421299	1933	1934	1934	1933	509
562	20240429	103600	229436902	1934	1933	1934	1932	1994
563	20240429	103500	225584033	1933	1935	1935	1933	1673
564	20240429	103400	222348945	1934	1934	1934	1934	2
565	20240429	103300	222345077	1935	1935	1935	1935	0
566	20240429	103200	222345077	1935	1935	1937	1935	1429
567	20240429	103100	219579960	1935	1935	1935	1935	10
568	20240429	103000	219560610	1935	1935	1935	1935	1000
569	20240429	102900	217625610	1935	1935	1935	1935	0
570	20240429	102800	217625610	1935	1935	1935	1935	0
571	20240429	102700	217625610	1935	1935	1935	1935	0
572	20240429	102600	217625610	1935	1935	1935	1935	442
573	20240429	102500	216770340	1936	1938	1940	1936	742
574	20240429	102400	215332408	1940	1940	1940	1940	0
575	20240429	102300	215332408	1940	1937	1940	1937	2683
576	20240429	102200	210135136	1937	1938	1938	1937	2000
577	20240429	102100	206260173	1938	1938	1938	1938	407
578	20240429	102000	205471407	1939	1940	1940	1939	119
579	20240429	101900	205240619	1940	1940	1940	1940	108
580	20240429	101800	205031099	1940	1940	1940	1940	5
581	20240429	101700	205021399	1940	1940	1940	1940	0
582	20240429	101600	205021399	1940	1940	1940	1940	1447
583	20240429	101500	202214219	1941	1941	1942	1941	509
584	20240429	101400	201226248	1942	1942	1942	1942	0
585	20240429	101300	201226248	1942	1942	1942	1942	0
586	20240429	101200	201226248	1942	1942	1942	1942	3
587	20240429	101100	201220422	1942	1944	1946	1942	10478
588	20240429	101000	180835037	1944	1944	1944	1942	401
589	20240429	100900	180055563	1944	1944	1944	1944	1
590	20240429	100800	180053619	1945	1945	1945	1945	79
591	20240429	100700	179899964	1945	1944	1946	1944	58
592	20240429	100600	179787111	1946	1944	1946	1944	493
593	20240429	100500	178827739	1944	1939	1946	1939	2019
594	20240429	100400	174912784	1940	1943	1946	1940	506
595	20240429	100300	173930907	1943	1946	1946	1943	769
596	20240429	100200	172435042	1946	1947	1947	1946	101
597	20240429	100100	172238449	1946	1946	1946	1946	40
598	20240429	100000	172160609	1946	1947	1947	1946	14
599	20240429	095900	172133352	1947	1946	1947	1946	698
600	20240429	095800	170775041	1946	1946	1946	1945	349
601	20240429	095700	170095927	1945	1946	1947	1945	78
602	20240429	095600	169944082	1946	1945	1947	1945	147
603	20240429	095500	169658117	1945	1944	1945	1944	188
604	20240429	095400	169292547	1943	1941	1944	1941	2287
605	20240429	095300	164853304	1941	1940	1941	1940	226
606	20240429	095200	164414860	1940	1940	1940	1940	218
607	20240429	095100	163991940	1942	1942	1942	1942	0
608	20240429	095000	163991940	1942	1942	1942	1942	4
609	20240429	094900	163984172	1942	1946	1946	1941	4566
610	20240429	094800	155113011	1948	1948	1949	1948	70
611	20240429	094700	154976601	1948	1947	1949	1945	1715
612	20240429	094600	151638504	1947	1946	1949	1946	104
613	20240429	094500	151435985	1946	1945	1947	1945	678
614	20240429	094400	150117247	1945	1945	1946	1944	411
615	20240429	094300	149317792	1945	1947	1947	1945	732
616	20240429	094200	147893723	1948	1946	1949	1946	387
617	20240429	094100	147139922	1948	1950	1950	1948	216
618	20240429	094000	146719138	1951	1951	1951	1949	836
619	20240429	093900	145088899	1950	1949	1950	1949	169
620	20240429	093800	144759378	1949	1947	1949	1947	1144
621	20240429	093700	142531194	1948	1949	1951	1948	99
622	20240429	093600	142338267	1948	1944	1952	1944	10247
623	20240429	093500	122385181	1944	1942	1944	1942	2079
624	20240429	093400	118345746	1942	1942	1942	1942	295
625	20240429	093300	117772856	1941	1943	1943	1941	331
626	20240429	093200	117129918	1942	1940	1942	1940	1230
627	20240429	093100	114742574	1939	1938	1940	1938	1011
628	20240429	093000	112783247	1936	1936	1936	1936	6
629	20240429	092900	112771631	1936	1937	1937	1935	5141
630	20240429	092800	102822396	1937	1937	1937	1937	3
631	20240429	092700	102816585	1937	1937	1937	1937	1
632	20240429	092600	102814648	1935	1936	1936	1935	60
633	20240429	092500	102698528	1936	1936	1939	1935	5582
634	20240429	092400	91893026	1935	1938	1938	1935	61
635	20240429	092300	91774910	1938	1937	1939	1936	1736
636	20240429	092200	88412424	1937	1935	1937	1935	192
637	20240429	092100	88040902	1933	1938	1938	1933	1326
638	20240429	092000	85476399	1939	1939	1939	1938	500
639	20240429	091900	84506900	1939	1939	1940	1939	11
640	20240429	091800	84485568	1940	1937	1940	1937	60
641	20240429	091700	84369189	1935	1941	1941	1933	1138
642	20240429	091600	82162270	1941	1944	1944	1933	6048
643	20240429	091500	70434949	1943	1944	1944	1943	1223
644	20240429	091400	68058608	1944	1944	1944	1944	767
645	20240429	091300	66567560	1944	1942	1944	1942	879
646	20240429	091200	64859430	1943	1943	1943	1943	88
647	20240429	091100	64688446	1943	1941	1944	1941	6159
648	20240429	091000	52725463	1942	1939	1942	1939	9115
649	20240429	090900	35033392	1939	1939	1939	1939	20
650	20240429	090800	34994612	1939	1939	1939	1939	184
651	20240429	090700	34637836	1940	1940	1940	1938	69
652	20240429	090600	34503986	1940	1935	1940	1935	6290
653	20240429	090500	22307914	1934	1934	1934	1933	3253
654	20240429	090400	16016613	1934	1936	1936	1934	150
655	20240429	090300	15726506	1936	1935	1938	1935	520
656	20240429	090200	14718928	1938	1932	1938	1923	752
657	20240429	090100	13265062	1922	1927	1927	1922	1912
658	20240429	090000	9589567	1939	1940	1940	1938	4211