KissMeData/095910/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194900	262759814	1937	1937	1937	1937	1495
3	20240412	194800	262759814	1937	1937	1937	1937	0
4	20240412	194700	262759814	1937	1937	1937	1937	0
5	20240412	194600	262759814	1937	1937	1937	1937	0
6	20240412	194500	262759814	1937	1937	1937	1937	0
7	20240412	194400	262759814	1937	1937	1937	1937	0
8	20240412	194300	262759814	1937	1937	1937	1937	0
9	20240412	194200	262759814	1937	1937	1937	1937	0
10	20240412	194100	262759814	1937	1937	1937	1937	0
11	20240412	194000	262759814	1937	1937	1937	1937	0
12	20240412	193900	262759814	1937	1937	1937	1937	0
13	20240412	193800	262759814	1937	1937	1937	1937	0
14	20240412	193700	262759814	1937	1937	1937	1937	0
15	20240412	193600	262759814	1937	1937	1937	1937	0
16	20240412	193500	262759814	1937	1937	1937	1937	0
17	20240412	193400	262759814	1937	1937	1937	1937	0
18	20240412	193300	262759814	1937	1937	1937	1937	0
19	20240412	193200	262759814	1937	1937	1937	1937	0
20	20240412	193100	262759814	1937	1937	1937	1937	0
21	20240412	193000	262759814	1937	1937	1937	1937	0
22	20240412	192900	262759814	1937	1937	1937	1937	0
23	20240412	192800	262759814	1937	1937	1937	1937	0
24	20240412	192700	262759814	1937	1937	1937	1937	0
25	20240412	192600	262759814	1937	1937	1937	1937	0
26	20240412	192500	262759814	1937	1937	1937	1937	0
27	20240412	192400	262759814	1937	1937	1937	1937	0
28	20240412	192300	262759814	1937	1937	1937	1937	0
29	20240412	192200	262759814	1937	1937	1937	1937	0
30	20240412	192100	262759814	1937	1937	1937	1937	0
31	20240412	192000	262759814	1937	1937	1937	1937	0
32	20240412	191900	262759814	1937	1937	1937	1937	1495
33	20240412	191800	262759814	1937	1937	1937	1937	0
34	20240412	191700	262759814	1937	1937	1937	1937	0
35	20240412	191600	262759814	1937	1937	1937	1937	0
36	20240412	191500	262759814	1937	1937	1937	1937	0
37	20240412	191400	262759814	1937	1937	1937	1937	0
38	20240412	191300	262759814	1937	1937	1937	1937	0
39	20240412	191200	262759814	1937	1937	1937	1937	0
40	20240412	191100	262759814	1937	1937	1937	1937	0
41	20240412	191000	262759814	1937	1937	1937	1937	0
42	20240412	190900	262759814	1937	1937	1937	1937	0
43	20240412	190800	262759814	1937	1937	1937	1937	0
44	20240412	190700	262759814	1937	1937	1937	1937	0
45	20240412	190600	262759814	1937	1937	1937	1937	0
46	20240412	190500	262759814	1937	1937	1937	1937	0
47	20240412	190400	262759814	1937	1937	1937	1937	0
48	20240412	190300	262759814	1937	1937	1937	1937	0
49	20240412	190200	262759814	1937	1937	1937	1937	0
50	20240412	190100	262759814	1937	1937	1937	1937	0
51	20240412	190000	262759814	1937	1937	1937	1937	0
52	20240412	185900	262759814	1937	1937	1937	1937	0
53	20240412	185800	262759814	1937	1937	1937	1937	0
54	20240412	185700	262759814	1937	1937	1937	1937	0
55	20240412	185600	262759814	1937	1937	1937	1937	0
56	20240412	185500	262759814	1937	1937	1937	1937	0
57	20240412	185400	262759814	1937	1937	1937	1937	0
58	20240412	185300	262759814	1937	1937	1937	1937	0
59	20240412	185200	262759814	1937	1937	1937	1937	0
60	20240412	185100	262759814	1937	1937	1937	1937	0
61	20240412	185000	262759814	1937	1937	1937	1937	0
62	20240412	184900	262759814	1937	1937	1937	1937	1495
63	20240412	184800	262759814	1937	1937	1937	1937	0
64	20240412	184700	262759814	1937	1937	1937	1937	0
65	20240412	184600	262759814	1937	1937	1937	1937	0
66	20240412	184500	262759814	1937	1937	1937	1937	0
67	20240412	184400	262759814	1937	1937	1937	1937	0
68	20240412	184300	262759814	1937	1937	1937	1937	0
69	20240412	184200	262759814	1937	1937	1937	1937	0
70	20240412	184100	262759814	1937	1937	1937	1937	0
71	20240412	184000	262759814	1937	1937	1937	1937	0
72	20240412	183900	262759814	1937	1937	1937	1937	0
73	20240412	183800	262759814	1937	1937	1937	1937	0
74	20240412	183700	262759814	1937	1937	1937	1937	0
75	20240412	183600	262759814	1937	1937	1937	1937	0
76	20240412	183500	262759814	1937	1937	1937	1937	0
77	20240412	183400	262759814	1937	1937	1937	1937	0
78	20240412	183300	262759814	1937	1937	1937	1937	0
79	20240412	183200	262759814	1937	1937	1937	1937	0
80	20240412	183100	262759814	1937	1937	1937	1937	0
81	20240412	183000	262759814	1937	1937	1937	1937	0
82	20240412	182900	262759814	1937	1937	1937	1937	0
83	20240412	182800	262759814	1937	1937	1937	1937	0
84	20240412	182700	262759814	1937	1937	1937	1937	0
85	20240412	182600	262759814	1937	1937	1937	1937	0
86	20240412	182500	262759814	1937	1937	1937	1937	0
87	20240412	182400	262759814	1937	1937	1937	1937	0
88	20240412	182300	262759814	1937	1937	1937	1937	0
89	20240412	182200	262759814	1937	1937	1937	1937	0
90	20240412	182100	262759814	1937	1937	1937	1937	0
91	20240412	182000	262759814	1937	1937	1937	1937	0
92	20240412	181900	262759814	1937	1937	1937	1937	1495
93	20240412	181800	262759814	1937	1937	1937	1937	0
94	20240412	181700	262759814	1937	1937	1937	1937	0
95	20240412	181600	262759814	1937	1937	1937	1937	0
96	20240412	181500	262759814	1937	1937	1937	1937	0
97	20240412	181400	262759814	1937	1937	1937	1937	0
98	20240412	181300	262759814	1937	1937	1937	1937	0
99	20240412	181200	262759814	1937	1937	1937	1937	0
100	20240412	181100	262759814	1937	1937	1937	1937	0
101	20240412	181000	262759814	1937	1937	1937	1937	0
102	20240412	180900	262759814	1937	1937	1937	1937	0
103	20240412	180800	262759814	1937	1937	1937	1937	0
104	20240412	180700	262759814	1937	1937	1937	1937	0
105	20240412	180600	262759814	1937	1937	1937	1937	0
106	20240412	180500	262759814	1937	1937	1937	1937	0
107	20240412	180400	262759814	1937	1937	1937	1937	0
108	20240412	180300	262759814	1937	1937	1937	1937	0
109	20240412	180200	262759814	1937	1937	1937	1937	0
110	20240412	180100	262759814	1937	1937	1937	1937	0
111	20240412	180000	262759814	1937	1937	1937	1937	0
112	20240412	175900	262759814	1937	1937	1937	1937	0
113	20240412	175800	262759814	1937	1937	1937	1937	0
114	20240412	175700	262759814	1937	1937	1937	1937	0
115	20240412	175600	262759814	1937	1937	1937	1937	0
116	20240412	175500	262759814	1937	1937	1937	1937	0
117	20240412	175400	262759814	1937	1937	1937	1937	0
118	20240412	175300	262759814	1937	1937	1937	1937	0
119	20240412	175200	262759814	1937	1937	1937	1937	0
120	20240412	175100	262759814	1937	1937	1937	1937	0
121	20240412	175000	262759814	1937	1937	1937	1937	0
122	20240412	174900	262759814	1937	1937	1937	1937	1495
123	20240412	174800	262759814	1937	1937	1937	1937	0
124	20240412	174700	262759814	1937	1937	1937	1937	0
125	20240412	174600	262759814	1937	1937	1937	1937	0
126	20240412	174500	262759814	1937	1937	1937	1937	0
127	20240412	174400	262759814	1937	1937	1937	1937	0
128	20240412	174300	262759814	1937	1937	1937	1937	0
129	20240412	174200	262759814	1937	1937	1937	1937	0
130	20240412	174100	262759814	1937	1937	1937	1937	0
131	20240412	174000	262759814	1937	1937	1937	1937	0
132	20240412	173900	262759814	1937	1937	1937	1937	0
133	20240412	173800	262759814	1937	1937	1937	1937	0
134	20240412	173700	262759814	1937	1937	1937	1937	0
135	20240412	173600	262759814	1937	1937	1937	1937	0
136	20240412	173500	262759814	1937	1937	1937	1937	0
137	20240412	173400	262759814	1937	1937	1937	1937	0
138	20240412	173300	262759814	1937	1937	1937	1937	0
139	20240412	173200	262759814	1937	1937	1937	1937	0
140	20240412	173100	262759814	1937	1937	1937	1937	0
141	20240412	173000	262759814	1937	1937	1937	1937	0
142	20240412	172900	262759814	1937	1937	1937	1937	0
143	20240412	172800	262759814	1937	1937	1937	1937	0
144	20240412	172700	262759814	1937	1937	1937	1937	0
145	20240412	172600	262759814	1937	1937	1937	1937	0
146	20240412	172500	262759814	1937	1937	1937	1937	0
147	20240412	172400	262759814	1937	1937	1937	1937	0
148	20240412	172300	262759814	1937	1937	1937	1937	0
149	20240412	172200	262759814	1937	1937	1937	1937	0
150	20240412	172100	262759814	1937	1937	1937	1937	0
151	20240412	172000	262759814	1937	1937	1937	1937	0
152	20240412	171900	262759814	1937	1937	1937	1937	1495
153	20240412	171800	262759814	1937	1937	1937	1937	0
154	20240412	171700	262759814	1937	1937	1937	1937	0
155	20240412	171600	262759814	1937	1937	1937	1937	0
156	20240412	171500	262759814	1937	1937	1937	1937	0
157	20240412	171400	262759814	1937	1937	1937	1937	0
158	20240412	171300	262759814	1937	1937	1937	1937	0
159	20240412	171200	262759814	1937	1937	1937	1937	0
160	20240412	171100	262759814	1937	1937	1937	1937	0
161	20240412	171000	262759814	1937	1937	1937	1937	0
162	20240412	170900	262759814	1937	1937	1937	1937	0
163	20240412	170800	262759814	1937	1937	1937	1937	0
164	20240412	170700	262759814	1937	1937	1937	1937	0
165	20240412	170600	262759814	1937	1937	1937	1937	0
166	20240412	170500	262759814	1937	1937	1937	1937	0
167	20240412	170400	262759814	1937	1937	1937	1937	0
168	20240412	170300	262759814	1937	1937	1937	1937	0
169	20240412	170200	262759814	1937	1937	1937	1937	0
170	20240412	170100	262759814	1937	1937	1937	1937	0
171	20240412	170000	262759814	1937	1937	1937	1937	0
172	20240412	165900	262759814	1937	1937	1937	1937	0
173	20240412	165800	262759814	1937	1937	1937	1937	0
174	20240412	165700	262759814	1937	1937	1937	1937	0
175	20240412	165600	262759814	1937	1937	1937	1937	0
176	20240412	165500	262759814	1937	1937	1937	1937	0
177	20240412	165400	262759814	1937	1937	1937	1937	0
178	20240412	165300	262759814	1937	1937	1937	1937	0
179	20240412	165200	262759814	1937	1937	1937	1937	0
180	20240412	165100	262759814	1937	1937	1937	1937	0
181	20240412	165000	262759814	1937	1937	1937	1937	0
182	20240412	164900	262759814	1937	1937	1937	1937	1495
183	20240412	164800	262759814	1937	1937	1937	1937	0
184	20240412	164700	262759814	1937	1937	1937	1937	0
185	20240412	164600	262759814	1937	1937	1937	1937	0
186	20240412	164500	262759814	1937	1937	1937	1937	0
187	20240412	164400	262759814	1937	1937	1937	1937	0
188	20240412	164300	262759814	1937	1937	1937	1937	0
189	20240412	164200	262759814	1937	1937	1937	1937	0
190	20240412	164100	262759814	1937	1937	1937	1937	0
191	20240412	164000	262759814	1937	1937	1937	1937	0
192	20240412	163900	262759814	1937	1937	1937	1937	0
193	20240412	163800	262759814	1937	1937	1937	1937	0
194	20240412	163700	262759814	1937	1937	1937	1937	0
195	20240412	163600	262759814	1937	1937	1937	1937	0
196	20240412	163500	262759814	1937	1937	1937	1937	0
197	20240412	163400	262759814	1937	1937	1937	1937	0
198	20240412	163300	262759814	1937	1937	1937	1937	0
199	20240412	163200	262759814	1937	1937	1937	1937	0
200	20240412	163100	262759814	1937	1937	1937	1937	0
201	20240412	163000	262759814	1937	1937	1937	1937	0
202	20240412	162900	262759814	1937	1937	1937	1937	0
203	20240412	162800	262759814	1937	1937	1937	1937	0
204	20240412	162700	262759814	1937	1937	1937	1937	0
205	20240412	162600	262759814	1937	1937	1937	1937	0
206	20240412	162500	262759814	1937	1937	1937	1937	0
207	20240412	162400	262759814	1937	1937	1937	1937	0
208	20240412	162300	262759814	1937	1937	1937	1937	0
209	20240412	162200	262759814	1937	1937	1937	1937	0
210	20240412	162100	262759814	1937	1937	1937	1937	0
211	20240412	162000	262759814	1937	1937	1937	1937	0
212	20240412	161900	262759814	1937	1937	1937	1937	1495
213	20240412	161800	262759814	1937	1937	1937	1937	0
214	20240412	161700	262759814	1937	1937	1937	1937	0
215	20240412	161600	262759814	1937	1937	1937	1937	0
216	20240412	161500	262759814	1937	1937	1937	1937	0
217	20240412	161400	262759814	1937	1937	1937	1937	0
218	20240412	161300	262759814	1937	1937	1937	1937	0
219	20240412	161200	262759814	1937	1937	1937	1937	0
220	20240412	161100	262759814	1937	1937	1937	1937	0
221	20240412	161000	262759814	1937	1937	1937	1937	0
222	20240412	160900	262759814	1937	1937	1937	1937	0
223	20240412	160800	262759814	1937	1937	1937	1937	0
224	20240412	160700	262759814	1937	1937	1937	1937	0
225	20240412	160600	262759814	1937	1937	1937	1937	0
226	20240412	160500	262759814	1937	1937	1937	1937	0
227	20240412	160400	262759814	1937	1937	1937	1937	0
228	20240412	160300	262759814	1937	1937	1937	1937	0
229	20240412	160200	262759814	1937	1937	1937	1937	0
230	20240412	160100	262759814	1937	1937	1937	1937	0
231	20240412	160000	262759814	1937	1937	1937	1937	0
232	20240412	155900	262759814	1937	1937	1937	1937	0
233	20240412	155800	262759814	1937	1937	1937	1937	0
234	20240412	155700	262759814	1937	1937	1937	1937	0
235	20240412	155600	262759814	1937	1937	1937	1937	0
236	20240412	155500	262759814	1937	1937	1937	1937	0
237	20240412	155400	262759814	1937	1937	1937	1937	0
238	20240412	155300	262759814	1937	1937	1937	1937	0
239	20240412	155200	262759814	1937	1937	1937	1937	0
240	20240412	155100	262759814	1937	1937	1937	1937	0
241	20240412	155000	262759814	1937	1937	1937	1937	0
242	20240412	154900	262759814	1937	1937	1937	1937	1495
243	20240412	154800	262759814	1937	1937	1937	1937	0
244	20240412	154700	262759814	1937	1937	1937	1937	0
245	20240412	154600	262759814	1937	1937	1937	1937	0
246	20240412	154500	262759814	1937	1937	1937	1937	0
247	20240412	154400	262759814	1937	1937	1937	1937	0
248	20240412	154300	262759814	1937	1937	1937	1937	0
249	20240412	154200	262759814	1937	1937	1937	1937	0
250	20240412	154100	262759814	1937	1937	1937	1937	0
251	20240412	154000	262759814	1937	1937	1937	1937	0
252	20240412	153900	262759814	1937	1937	1937	1937	0
253	20240412	153800	262759814	1937	1937	1937	1937	0
254	20240412	153700	262759814	1937	1937	1937	1937	0
255	20240412	153600	262759814	1937	1937	1937	1937	0
256	20240412	153500	262759814	1937	1937	1937	1937	0
257	20240412	153400	262759814	1937	1937	1937	1937	0
258	20240412	153300	262759814	1937	1937	1937	1937	0
259	20240412	153200	262759814	1937	1937	1937	1937	0
260	20240412	153100	262759814	1937	1937	1937	1937	0
261	20240412	153000	262759814	1937	1937	1937	1937	1495
262	20240412	152900	259863999	1941	1941	1941	1941	0
263	20240412	152800	259863999	1941	1941	1941	1941	0
264	20240412	152700	259863999	1941	1941	1941	1941	0
265	20240412	152600	259863999	1941	1941	1941	1941	0
266	20240412	152500	259863999	1941	1941	1941	1941	0
267	20240412	152400	259863999	1941	1941	1941	1941	0
268	20240412	152300	259863999	1941	1941	1941	1941	0
269	20240412	152200	259863999	1941	1941	1941	1941	0
270	20240412	152100	259863999	1941	1941	1941	1941	0
271	20240412	152000	259863999	1941	1941	1941	1941	0
272	20240412	151900	259863999	1941	1941	1942	1940	477
273	20240412	151800	258938337	1942	1939	1942	1937	465
274	20240412	151700	258036431	1936	1940	1940	1936	29
275	20240412	151600	257980262	1938	1940	1940	1938	54
276	20240412	151500	257875508	1940	1938	1940	1938	22
277	20240412	151400	257832870	1938	1938	1938	1938	101
278	20240412	151300	257637132	1938	1938	1939	1938	8
279	20240412	151200	257621627	1940	1938	1940	1934	101
280	20240412	151100	257426102	1940	1940	1940	1938	80
281	20240412	151000	257270965	1940	1940	1940	1940	0
282	20240412	150900	257270965	1940	1930	1940	1930	958
283	20240412	150800	255416855	1930	1930	1930	1930	453
284	20240412	150700	254542565	1930	1925	1930	1925	183
285	20240412	150600	254190280	1925	1925	1925	1925	0
286	20240412	150500	254190280	1925	1928	1928	1925	200
287	20240412	150400	253805200	1930	1926	1930	1926	334
288	20240412	150300	253161711	1926	1926	1926	1926	300
289	20240412	150200	252583911	1926	1925	1926	1925	119
290	20240412	150100	252354832	1925	1925	1926	1923	590
291	20240412	150000	251219116	1926	1926	1926	1921	253
292	20240412	145900	250732979	1926	1926	1926	1924	118
293	20240412	145800	250505916	1926	1924	1927	1921	269
294	20240412	145700	249988702	1926	1926	1927	1926	140
295	20240412	145600	249719060	1927	1909	1927	1909	999
296	20240412	145500	247810389	1909	1907	1909	1902	252
297	20240412	145400	247330551	1920	1920	1928	1900	4291
298	20240412	145300	239131225	1930	1921	1930	1910	4703
299	20240412	145200	230139614	1931	1931	1931	1916	3160
300	20240412	145100	224060725	1929	1927	1931	1927	77
301	20240412	145000	223912288	1927	1933	1933	1923	9432
302	20240412	144900	205713123	1934	1935	1935	1934	157
303	20240412	144800	205409480	1935	1933	1935	1933	4
304	20240412	144700	205401746	1935	1935	1935	1932	102
305	20240412	144600	205204658	1933	1933	1935	1932	406
306	20240412	144500	204420189	1935	1935	1935	1932	1945
307	20240412	144400	200659313	1935	1936	1936	1934	187
308	20240412	144300	200297648	1934	1936	1937	1934	734
309	20240412	144200	198877413	1938	1937	1938	1935	422
310	20240412	144100	198060678	1938	1938	1938	1938	5
311	20240412	144000	198050988	1938	1939	1939	1938	20
312	20240412	143900	198012223	1940	1940	1940	1940	0
313	20240412	143800	198012223	1940	1940	1940	1940	0
314	20240412	143700	198012223	1940	1939	1940	1939	934
315	20240412	143600	196201196	1939	1939	1939	1939	1
316	20240412	143500	196199257	1939	1939	1939	1939	7
317	20240412	143400	196185684	1939	1939	1939	1939	0
318	20240412	143300	196185684	1939	1939	1939	1939	58
319	20240412	143200	196073222	1940	1939	1940	1939	10
320	20240412	143100	196053827	1940	1940	1940	1940	0
321	20240412	143000	196053827	1940	1940	1940	1940	1
322	20240412	142900	196051887	1940	1940	1940	1940	1
323	20240412	142800	196049947	1940	1940	1940	1940	2
324	20240412	142700	196046067	1941	1941	1941	1941	0
325	20240412	142600	196046067	1941	1941	1941	1941	0
326	20240412	142500	196046067	1941	1941	1941	1941	2
327	20240412	142400	196042185	1941	1942	1942	1935	742
328	20240412	142300	194605267	1942	1942	1942	1942	0
329	20240412	142200	194605267	1942	1942	1942	1942	0
330	20240412	142100	194605267	1942	1942	1942	1942	0
331	20240412	142000	194605267	1942	1942	1942	1942	51
332	20240412	141900	194506225	1942	1942	1942	1942	0
333	20240412	141800	194506225	1942	1942	1942	1942	0
334	20240412	141700	194506225	1942	1942	1942	1942	0
335	20240412	141600	194506225	1942	1942	1942	1942	2
336	20240412	141500	194502341	1939	1940	1940	1939	100
337	20240412	141400	194308429	1942	1942	1942	1942	0
338	20240412	141300	194308429	1942	1942	1942	1942	2
339	20240412	141200	194304545	1939	1941	1941	1939	250
340	20240412	141100	193819384	1942	1942	1942	1942	0
341	20240412	141000	193819384	1942	1942	1942	1942	1
342	20240412	140900	193817442	1942	1942	1942	1942	2
343	20240412	140800	193813558	1942	1942	1942	1942	104
344	20240412	140700	193611590	1942	1942	1942	1942	0
345	20240412	140600	193611590	1942	1942	1942	1941	84
346	20240412	140500	193448523	1948	1948	1948	1948	0
347	20240412	140400	193448523	1948	1943	1948	1943	315
348	20240412	140300	192835048	1943	1943	1948	1941	1563
349	20240412	140200	189800843	1943	1943	1943	1943	0
350	20240412	140100	189800843	1943	1943	1943	1943	21
351	20240412	140000	189760040	1943	1945	1945	1943	141
352	20240412	135900	189485812	1949	1949	1949	1949	0
353	20240412	135800	189485812	1949	1949	1949	1949	0
354	20240412	135700	189485812	1949	1949	1949	1949	1
355	20240412	135600	189483863	1949	1949	1949	1949	0
356	20240412	135500	189483863	1949	1949	1949	1946	15
357	20240412	135400	189454661	1949	1949	1949	1949	0
358	20240412	135300	189454661	1949	1949	1949	1949	0
359	20240412	135200	189454661	1949	1945	1949	1945	8
360	20240412	135100	189439097	1949	1949	1949	1949	0
361	20240412	135000	189439097	1949	1946	1949	1946	7
362	20240412	134900	189425472	1950	1949	1950	1949	296
363	20240412	134800	188848340	1946	1949	1949	1946	7
364	20240412	134700	188834712	1950	1950	1950	1941	2920
365	20240412	134600	183164382	1950	1950	1950	1950	1
366	20240412	134500	183162432	1951	1951	1951	1951	0
367	20240412	134400	183162432	1951	1951	1951	1951	0
368	20240412	134300	183162432	1951	1951	1951	1951	0
369	20240412	134200	183162432	1951	1951	1951	1951	0
370	20240412	134100	183162432	1951	1951	1951	1951	0
371	20240412	134000	183162432	1951	1951	1951	1951	0
372	20240412	133900	183162432	1951	1951	1951	1951	0
373	20240412	133800	183162432	1951	1951	1951	1951	0
374	20240412	133700	183162432	1951	1951	1951	1951	308
375	20240412	133600	182561524	1943	1943	1943	1943	0
376	20240412	133500	182561524	1943	1943	1943	1943	0
377	20240412	133400	182561524	1943	1943	1943	1943	0
378	20240412	133300	182561524	1943	1943	1943	1943	0
379	20240412	133200	182561524	1943	1943	1943	1943	10
380	20240412	133100	182542094	1951	1951	1951	1951	51
381	20240412	133000	182442593	1951	1951	1951	1951	0
382	20240412	132900	182442593	1951	1943	1951	1943	51
383	20240412	132800	182343492	1943	1943	1943	1943	1
384	20240412	132700	182341549	1952	1952	1952	1952	0
385	20240412	132600	182341549	1952	1952	1952	1952	60
386	20240412	132500	182224429	1952	1952	1952	1952	5
387	20240412	132400	182214669	1945	1942	1945	1942	5869
388	20240412	132300	170806363	1942	1942	1942	1942	1
389	20240412	132200	170804421	1942	1941	1942	1941	277
390	20240412	132100	170266763	1941	1941	1941	1941	567
391	20240412	132000	169166216	1941	1942	1942	1940	71
392	20240412	131900	169028472	1940	1941	1942	1940	250
393	20240412	131800	168543307	1942	1939	1942	1939	174
394	20240412	131700	168205599	1941	1941	1941	1939	18
395	20240412	131600	168170683	1941	1937	1941	1935	1350
396	20240412	131500	165558332	1938	1939	1939	1938	174
397	20240412	131400	165221011	1940	1940	1940	1940	52
398	20240412	131300	165120131	1941	1941	1941	1941	0
399	20240412	131200	165120131	1941	1941	1941	1941	0
400	20240412	131100	165120131	1941	1939	1941	1935	242
401	20240412	131000	164651455	1941	1941	1941	1941	0
402	20240412	130900	164651455	1941	1941	1941	1941	340
403	20240412	130800	163991515	1941	1940	1941	1940	13
404	20240412	130700	163966293	1940	1938	1941	1938	252
405	20240412	130600	163477711	1942	1942	1942	1939	3237
406	20240412	130500	157191880	1942	1942	1942	1942	0
407	20240412	130400	157191880	1942	1942	1942	1939	51
408	20240412	130300	157092950	1943	1941	1943	1935	4110
409	20240412	130200	149135151	1943	1943	1943	1943	0
410	20240412	130100	149135151	1943	1941	1943	1941	3
411	20240412	130000	149129326	1941	1941	1941	1941	10
412	20240412	125900	149109916	1943	1942	1943	1942	105
413	20240412	125800	148906003	1943	1941	1943	1941	3
414	20240412	125700	148900178	1943	1943	1943	1941	12
415	20240412	125600	148876879	1943	1943	1943	1943	0
416	20240412	125500	148876879	1943	1939	1943	1939	22
417	20240412	125400	148834217	1943	1940	1943	1940	14
418	20240412	125300	148807051	1943	1940	1943	1940	19
419	20240412	125200	148770185	1943	1943	1944	1941	695
420	20240412	125100	147419384	1943	1940	1943	1940	25
421	20240412	125000	147370854	1943	1941	1943	1941	29
422	20240412	124900	147314553	1944	1936	1944	1936	1394
423	20240412	124800	144607151	1936	1942	1942	1936	505
424	20240412	124700	143628667	1942	1942	1942	1942	1
425	20240412	124600	143626725	1942	1942	1942	1942	8
426	20240412	124500	143611189	1939	1939	1939	1939	14
427	20240412	124400	143584043	1942	1942	1942	1942	0
428	20240412	124300	143584043	1942	1940	1942	1940	13
429	20240412	124200	143558819	1942	1942	1942	1938	80
430	20240412	124100	143403548	1942	1941	1942	1940	19
431	20240412	124000	143366678	1942	1940	1942	1940	16
432	20240412	123900	143335630	1942	1940	1942	1939	54
433	20240412	123800	143230839	1942	1938	1942	1938	162
434	20240412	123700	142916709	1938	1942	1942	1938	228
435	20240412	123600	142474776	1942	1942	1942	1942	0
436	20240412	123500	142474776	1942	1942	1942	1942	0
437	20240412	123400	142474776	1942	1942	1942	1942	0
438	20240412	123300	142474776	1942	1940	1942	1938	40
439	20240412	123200	142397224	1940	1940	1940	1940	0
440	20240412	123100	142397224	1940	1940	1940	1940	191
441	20240412	123000	142026684	1943	1942	1945	1940	38
442	20240412	122900	141952931	1945	1943	1945	1942	75
443	20240412	122800	141807212	1945	1945	1945	1945	21
444	20240412	122700	141766367	1945	1945	1945	1941	4
445	20240412	122600	141758591	1945	1942	1945	1942	10
446	20240412	122500	141739159	1945	1945	1945	1945	0
447	20240412	122400	141739159	1945	1945	1945	1945	10
448	20240412	122300	141719709	1945	1945	1945	1945	0
449	20240412	122200	141719709	1945	1945	1945	1945	0
450	20240412	122100	141719709	1945	1940	1945	1939	36
451	20240412	122000	141649856	1945	1945	1945	1945	0
452	20240412	121900	141649856	1945	1945	1945	1945	0
453	20240412	121800	141649856	1945	1942	1945	1941	18
454	20240412	121700	141614901	1942	1942	1942	1942	5
455	20240412	121600	141605191	1945	1945	1945	1945	82
456	20240412	121500	141445701	1945	1945	1945	1939	14
457	20240412	121400	141418526	1939	1935	1946	1935	814
458	20240412	121300	139843371	1935	1932	1935	1932	251
459	20240412	121200	139358436	1932	1934	1935	1932	1596
460	20240412	121100	136272530	1933	1935	1935	1933	404
461	20240412	121000	135491352	1933	1933	1933	1933	0
462	20240412	120900	135491352	1933	1937	1937	1933	7386
463	20240412	120800	121196681	1937	1940	1940	1937	250
464	20240412	120700	120712051	1945	1945	1945	1945	0
465	20240412	120600	120712051	1945	1940	1945	1937	190
466	20240412	120500	120343901	1937	1937	1937	1937	0
467	20240412	120400	120343901	1937	1944	1944	1937	1880
468	20240412	120300	116695011	1946	1946	1946	1945	8
469	20240412	120200	116679448	1944	1941	1944	1941	521
470	20240412	120100	115667195	1943	1942	1943	1940	304
471	20240412	120000	115077359	1943	1943	1943	1943	0
472	20240412	115900	115077359	1943	1943	1943	1943	110
473	20240412	115800	114863629	1943	1943	1943	1943	0
474	20240412	115700	114863629	1943	1943	1943	1943	0
475	20240412	115600	114863629	1943	1943	1943	1943	0
476	20240412	115500	114863629	1943	1944	1944	1943	130
477	20240412	115400	114610969	1944	1944	1944	1944	2
478	20240412	115300	114607081	1946	1944	1946	1944	14
479	20240412	115200	114579861	1946	1946	1946	1946	0
480	20240412	115100	114579861	1946	1946	1946	1945	30
481	20240412	115000	114521489	1947	1945	1947	1945	7
482	20240412	114900	114507870	1947	1945	1947	1945	231
483	20240412	114800	114058200	1945	1944	1945	1940	188
484	20240412	114700	113693399	1946	1942	1946	1940	482
485	20240412	114600	112758296	1940	1946	1946	1940	501
486	20240412	114500	111786004	1946	1946	1946	1946	0
487	20240412	114400	111786004	1946	1946	1946	1945	19
488	20240412	114300	111749031	1947	1947	1947	1947	2
489	20240412	114200	111745137	1947	1947	1947	1947	1
490	20240412	114100	111743190	1947	1947	1947	1947	31
491	20240412	114000	111682833	1952	1951	1952	1940	601
492	20240412	113900	110513068	1952	1951	1952	1951	4
493	20240412	113800	110505262	1952	1952	1952	1952	0
494	20240412	113700	110505262	1952	1952	1952	1952	0
495	20240412	113600	110505262	1952	1952	1952	1952	0
496	20240412	113500	110505262	1952	1952	1952	1952	0
497	20240412	113400	110505262	1952	1952	1952	1951	204
498	20240412	113300	110107254	1951	1953	1953	1951	26
499	20240412	113200	110056520	1952	1953	1953	1952	151
500	20240412	113100	109761618	1953	1953	1953	1953	248
501	20240412	113000	109277274	1954	1954	1954	1954	0
502	20240412	112900	109277274	1954	1954	1954	1954	0
503	20240412	112800	109277274	1954	1954	1954	1954	88
504	20240412	112700	109105322	1953	1953	1953	1953	152
505	20240412	112600	108808466	1953	1953	1953	1953	6
506	20240412	112500	108796748	1954	1954	1954	1954	0
507	20240412	112400	108796748	1954	1956	1956	1954	270
508	20240412	112300	108268636	1956	1955	1956	1955	500
509	20240412	112200	107290722	1956	1956	1956	1956	0
510	20240412	112100	107290722	1956	1954	1956	1941	527
511	20240412	112000	106265124	1956	1956	1956	1954	122
512	20240412	111900	106026618	1958	1958	1958	1958	0
513	20240412	111800	106026618	1958	1958	1958	1958	0
514	20240412	111700	106026618	1958	1958	1958	1958	0
515	20240412	111600	106026618	1958	1958	1958	1958	0
516	20240412	111500	106026618	1958	1958	1958	1958	0
517	20240412	111400	106026618	1958	1958	1958	1958	1
518	20240412	111300	106024660	1953	1958	1958	1953	54
519	20240412	111200	105919074	1959	1959	1959	1959	0
520	20240412	111100	105919074	1959	1959	1959	1957	72
521	20240412	111000	105778046	1959	1959	1959	1959	196
522	20240412	110900	105394082	1959	1959	1959	1959	0
523	20240412	110800	105394082	1959	1959	1959	1959	0
524	20240412	110700	105394082	1959	1959	1959	1959	0
525	20240412	110600	105394082	1959	1959	1959	1959	0
526	20240412	110500	105394082	1959	1959	1959	1959	10
527	20240412	110400	105374492	1959	1958	1959	1958	55
528	20240412	110300	105266798	1958	1959	1960	1958	398
529	20240412	110200	104487264	1959	1959	1959	1959	0
530	20240412	110100	104487264	1959	1959	1959	1959	3
531	20240412	110000	104481387	1959	1949	1959	1949	91
532	20240412	105900	104303858	1949	1949	1949	1949	90
533	20240412	105800	104128448	1949	1949	1949	1949	836
534	20240412	105700	102499084	1947	1957	1957	1947	500
535	20240412	105600	101523479	1959	1959	1959	1959	0
536	20240412	105500	101523479	1959	1959	1959	1959	0
537	20240412	105400	101523479	1959	1959	1959	1959	0
538	20240412	105300	101523479	1959	1959	1959	1959	0
539	20240412	105200	101523479	1959	1953	1959	1953	159
540	20240412	105100	101212861	1953	1953	1953	1953	10
541	20240412	105000	101193331	1953	1956	1956	1953	178
542	20240412	104900	100845667	1958	1958	1958	1958	0
543	20240412	104800	100845667	1958	1955	1958	1955	4
544	20240412	104700	100837844	1958	1958	1958	1958	1
545	20240412	104600	100835886	1958	1958	1958	1958	50
546	20240412	104500	100737986	1958	1955	1958	1954	19
547	20240412	104400	100700838	1958	1955	1959	1954	30
548	20240412	104300	100642188	1959	1953	1959	1951	749
549	20240412	104200	99179575	1952	1951	1953	1951	503
550	20240412	104100	98197920	1948	1950	1951	1948	19
551	20240412	104000	98160888	1952	1951	1952	1950	101
552	20240412	103900	97963839	1952	1952	1952	1952	0
553	20240412	103800	97963839	1952	1952	1952	1952	0
554	20240412	103700	97963839	1952	1952	1952	1952	4
555	20240412	103600	97956031	1952	1952	1952	1952	0
556	20240412	103500	97956031	1952	1951	1952	1951	182
557	20240412	103400	97600947	1951	1951	1951	1951	123
558	20240412	103300	97360974	1951	1951	1951	1951	0
559	20240412	103200	97360974	1951	1951	1951	1951	0
560	20240412	103100	97360974	1951	1951	1951	1951	2
561	20240412	103000	97357072	1951	1951	1951	1941	822
562	20240412	102900	95756354	1951	1951	1951	1951	6
563	20240412	102800	95744648	1951	1951	1951	1951	0
564	20240412	102700	95744648	1951	1951	1951	1951	1
565	20240412	102600	95742697	1951	1951	1951	1951	2
566	20240412	102500	95738795	1951	1951	1951	1951	0
567	20240412	102400	95738795	1951	1949	1951	1941	447
568	20240412	102300	94869942	1951	1951	1951	1948	22
569	20240412	102200	94827070	1945	1951	1951	1945	151
570	20240412	102100	94533217	1951	1950	1951	1945	420
571	20240412	102000	93715282	1952	1952	1952	1952	0
572	20240412	101900	93715282	1952	1951	1952	1950	607
573	20240412	101800	92531485	1952	1953	1953	1951	1010
574	20240412	101700	90560944	1951	1952	1953	1951	594
575	20240412	101600	89401971	1953	1959	1959	1952	136
576	20240412	101500	89136321	1959	1959	1959	1959	0
577	20240412	101400	89136321	1959	1959	1959	1959	2
578	20240412	101300	89132403	1959	1959	1959	1959	0
579	20240412	101200	89132403	1959	1959	1959	1959	2
580	20240412	101100	89128485	1959	1959	1959	1959	50
581	20240412	101000	89030535	1959	1959	1959	1959	2
582	20240412	100900	89026617	1959	1959	1959	1959	0
583	20240412	100800	89026617	1959	1959	1959	1959	0
584	20240412	100700	89026617	1959	1960	1960	1950	515
585	20240412	100600	88021700	1960	1960	1960	1952	102
586	20240412	100500	87822503	1960	1959	1960	1951	653
587	20240412	100400	86546268	1960	1960	1960	1960	1
588	20240412	100300	86544308	1960	1960	1960	1959	60
589	20240412	100200	86426714	1958	1958	1958	1958	2
590	20240412	100100	86422798	1960	1960	1960	1954	172
591	20240412	100000	86086117	1959	1960	1960	1959	63
592	20240412	095900	85962692	1960	1966	1966	1960	1970
593	20240412	095800	82101298	1966	1968	1968	1965	606
594	20240412	095700	80909891	1968	1960	1968	1960	221
595	20240412	095600	80476627	1953	1960	1960	1953	155
596	20240412	095500	80173531	1960	1960	1960	1960	3
597	20240412	095400	80167651	1960	1968	1968	1959	205
598	20240412	095300	79764652	1968	1966	1968	1966	423
599	20240412	095200	78932542	1966	1957	1966	1957	35
600	20240412	095100	78864029	1957	1962	1962	1957	117
601	20240412	095000	78634928	1966	1959	1966	1953	840
602	20240412	094900	76993445	1959	1968	1968	1959	446
603	20240412	094800	76119088	1968	1968	1968	1968	3
604	20240412	094700	76113184	1968	1963	1968	1963	71
605	20240412	094600	75973776	1963	1968	1968	1963	256
606	20240412	094500	75470165	1968	1967	1968	1967	512
607	20240412	094400	74462995	1967	1963	1967	1963	1077
608	20240412	094300	72346740	1963	1962	1963	1962	319
609	20240412	094200	71720861	1962	1957	1962	1957	1015
610	20240412	094100	69734496	1957	1957	1957	1956	166
611	20240412	094000	69409674	1957	1957	1957	1956	21
612	20240412	093900	69368578	1957	1957	1957	1957	10
613	20240412	093800	69349008	1957	1962	1962	1957	280
614	20240412	093700	68800942	1959	1954	1962	1954	406
615	20240412	093600	68007139	1955	1958	1958	1955	65
616	20240412	093500	67879968	1958	1964	1964	1958	93
617	20240412	093400	67697715	1964	1964	1964	1964	381
618	20240412	093300	66949431	1964	1964	1964	1964	123
619	20240412	093200	66707859	1964	1964	1964	1964	0
620	20240412	093100	66707859	1964	1964	1964	1960	254
621	20240412	093000	66209136	1964	1964	1964	1964	100
622	20240412	092900	66012736	1964	1964	1964	1964	1
623	20240412	092800	66010772	1965	1966	1967	1960	126
624	20240412	092700	65763186	1966	1967	1967	1966	52
625	20240412	092600	65660903	1961	1960	1967	1960	324
626	20240412	092500	65024374	1960	1959	1960	1957	178
627	20240412	092400	64675967	1960	1960	1960	1959	16
628	20240412	092300	64644609	1960	1962	1962	1960	22
629	20240412	092200	64601470	1965	1965	1965	1965	1
630	20240412	092100	64599505	1956	1963	1963	1956	151
631	20240412	092000	64303288	1965	1950	1965	1950	152
632	20240412	091900	64006858	1950	1952	1952	1950	954
633	20240412	091800	62145018	1950	1950	1950	1950	39
634	20240412	091700	62068968	1950	1950	1950	1950	515
635	20240412	091600	61064718	1950	1945	1950	1945	994
636	20240412	091500	59130883	1944	1944	1944	1943	11
637	20240412	091400	59109500	1945	1944	1945	1944	17
638	20240412	091300	59076449	1944	1932	1944	1932	655
639	20240412	091200	57810881	1932	1933	1944	1932	1676
640	20240412	091100	54570940	1933	1935	1936	1933	2812
641	20240412	091000	49130925	1935	1941	1944	1935	6748
642	20240412	090900	36062648	1934	1934	1934	1934	49
643	20240412	090800	35967882	1943	1932	1943	1932	4547
644	20240412	090700	27178732	1932	1932	1932	1932	721
645	20240412	090600	25785760	1932	1937	1945	1930	1299
646	20240412	090500	23275922	1937	1948	1948	1935	3862
647	20240412	090400	15767069	1948	1947	1948	1947	1084
648	20240412	090300	13655521	1946	1957	1957	1946	2551
649	20240412	090200	8676387	1971	1971	1971	1971	0
650	20240412	090100	8676387	1971	1972	1972	1955	3291
651	20240412	090000	2207891	1973	1997	1997	1973	1118