KissMeData/339950/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204300	384895517	1935	1935	1935	1935	6558
3	20240405	204200	384895517	1935	1935	1935	1935	0
4	20240405	204100	384895517	1935	1935	1935	1935	0
5	20240405	204000	384895517	1935	1935	1935	1935	0
6	20240405	203900	384895517	1935	1935	1935	1935	0
7	20240405	203800	384895517	1935	1935	1935	1935	0
8	20240405	203700	384895517	1935	1935	1935	1935	0
9	20240405	203600	384895517	1935	1935	1935	1935	0
10	20240405	203500	384895517	1935	1935	1935	1935	0
11	20240405	203400	384895517	1935	1935	1935	1935	0
12	20240405	203300	384895517	1935	1935	1935	1935	0
13	20240405	203200	384895517	1935	1935	1935	1935	0
14	20240405	203100	384895517	1935	1935	1935	1935	0
15	20240405	203000	384895517	1935	1935	1935	1935	0
16	20240405	202900	384895517	1935	1935	1935	1935	0
17	20240405	202800	384895517	1935	1935	1935	1935	0
18	20240405	202700	384895517	1935	1935	1935	1935	0
19	20240405	202600	384895517	1935	1935	1935	1935	0
20	20240405	202500	384895517	1935	1935	1935	1935	0
21	20240405	202400	384895517	1935	1935	1935	1935	0
22	20240405	202300	384895517	1935	1935	1935	1935	0
23	20240405	202200	384895517	1935	1935	1935	1935	0
24	20240405	202100	384895517	1935	1935	1935	1935	0
25	20240405	202000	384895517	1935	1935	1935	1935	0
26	20240405	201900	384895517	1935	1935	1935	1935	0
27	20240405	201800	384895517	1935	1935	1935	1935	0
28	20240405	201700	384895517	1935	1935	1935	1935	0
29	20240405	201600	384895517	1935	1935	1935	1935	0
30	20240405	201500	384895517	1935	1935	1935	1935	0
31	20240405	201400	384895517	1935	1935	1935	1935	0
32	20240405	201300	384895517	1935	1935	1935	1935	6558
33	20240405	201200	384895517	1935	1935	1935	1935	0
34	20240405	201100	384895517	1935	1935	1935	1935	0
35	20240405	201000	384895517	1935	1935	1935	1935	0
36	20240405	200900	384895517	1935	1935	1935	1935	0
37	20240405	200800	384895517	1935	1935	1935	1935	0
38	20240405	200700	384895517	1935	1935	1935	1935	0
39	20240405	200600	384895517	1935	1935	1935	1935	0
40	20240405	200500	384895517	1935	1935	1935	1935	0
41	20240405	200400	384895517	1935	1935	1935	1935	0
42	20240405	200300	384895517	1935	1935	1935	1935	0
43	20240405	200200	384895517	1935	1935	1935	1935	0
44	20240405	200100	384895517	1935	1935	1935	1935	0
45	20240405	200000	384895517	1935	1935	1935	1935	0
46	20240405	195900	384895517	1935	1935	1935	1935	0
47	20240405	195800	384895517	1935	1935	1935	1935	0
48	20240405	195700	384895517	1935	1935	1935	1935	0
49	20240405	195600	384895517	1935	1935	1935	1935	0
50	20240405	195500	384895517	1935	1935	1935	1935	0
51	20240405	195400	384895517	1935	1935	1935	1935	0
52	20240405	195300	384895517	1935	1935	1935	1935	0
53	20240405	195200	384895517	1935	1935	1935	1935	0
54	20240405	195100	384895517	1935	1935	1935	1935	0
55	20240405	195000	384895517	1935	1935	1935	1935	0
56	20240405	194900	384895517	1935	1935	1935	1935	0
57	20240405	194800	384895517	1935	1935	1935	1935	0
58	20240405	194700	384895517	1935	1935	1935	1935	0
59	20240405	194600	384895517	1935	1935	1935	1935	0
60	20240405	194500	384895517	1935	1935	1935	1935	0
61	20240405	194400	384895517	1935	1935	1935	1935	0
62	20240405	194300	384895517	1935	1935	1935	1935	6558
63	20240405	194200	384895517	1935	1935	1935	1935	0
64	20240405	194100	384895517	1935	1935	1935	1935	0
65	20240405	194000	384895517	1935	1935	1935	1935	0
66	20240405	193900	384895517	1935	1935	1935	1935	0
67	20240405	193800	384895517	1935	1935	1935	1935	0
68	20240405	193700	384895517	1935	1935	1935	1935	0
69	20240405	193600	384895517	1935	1935	1935	1935	0
70	20240405	193500	384895517	1935	1935	1935	1935	0
71	20240405	193400	384895517	1935	1935	1935	1935	0
72	20240405	193300	384895517	1935	1935	1935	1935	0
73	20240405	193200	384895517	1935	1935	1935	1935	0
74	20240405	193100	384895517	1935	1935	1935	1935	0
75	20240405	193000	384895517	1935	1935	1935	1935	0
76	20240405	192900	384895517	1935	1935	1935	1935	0
77	20240405	192800	384895517	1935	1935	1935	1935	0
78	20240405	192700	384895517	1935	1935	1935	1935	0
79	20240405	192600	384895517	1935	1935	1935	1935	0
80	20240405	192500	384895517	1935	1935	1935	1935	0
81	20240405	192400	384895517	1935	1935	1935	1935	0
82	20240405	192300	384895517	1935	1935	1935	1935	0
83	20240405	192200	384895517	1935	1935	1935	1935	0
84	20240405	192100	384895517	1935	1935	1935	1935	0
85	20240405	192000	384895517	1935	1935	1935	1935	0
86	20240405	191900	384895517	1935	1935	1935	1935	0
87	20240405	191800	384895517	1935	1935	1935	1935	0
88	20240405	191700	384895517	1935	1935	1935	1935	0
89	20240405	191600	384895517	1935	1935	1935	1935	0
90	20240405	191500	384895517	1935	1935	1935	1935	0
91	20240405	191400	384895517	1935	1935	1935	1935	0
92	20240405	191300	384895517	1935	1935	1935	1935	6558
93	20240405	191200	384895517	1935	1935	1935	1935	0
94	20240405	191100	384895517	1935	1935	1935	1935	0
95	20240405	191000	384895517	1935	1935	1935	1935	0
96	20240405	190900	384895517	1935	1935	1935	1935	0
97	20240405	190800	384895517	1935	1935	1935	1935	0
98	20240405	190700	384895517	1935	1935	1935	1935	0
99	20240405	190600	384895517	1935	1935	1935	1935	0
100	20240405	190500	384895517	1935	1935	1935	1935	0
101	20240405	190400	384895517	1935	1935	1935	1935	0
102	20240405	190300	384895517	1935	1935	1935	1935	0
103	20240405	190200	384895517	1935	1935	1935	1935	0
104	20240405	190100	384895517	1935	1935	1935	1935	0
105	20240405	190000	384895517	1935	1935	1935	1935	0
106	20240405	185900	384895517	1935	1935	1935	1935	0
107	20240405	185800	384895517	1935	1935	1935	1935	0
108	20240405	185700	384895517	1935	1935	1935	1935	0
109	20240405	185600	384895517	1935	1935	1935	1935	0
110	20240405	185500	384895517	1935	1935	1935	1935	0
111	20240405	185400	384895517	1935	1935	1935	1935	0
112	20240405	185300	384895517	1935	1935	1935	1935	0
113	20240405	185200	384895517	1935	1935	1935	1935	0
114	20240405	185100	384895517	1935	1935	1935	1935	0
115	20240405	185000	384895517	1935	1935	1935	1935	0
116	20240405	184900	384895517	1935	1935	1935	1935	0
117	20240405	184800	384895517	1935	1935	1935	1935	0
118	20240405	184700	384895517	1935	1935	1935	1935	0
119	20240405	184600	384895517	1935	1935	1935	1935	0
120	20240405	184500	384895517	1935	1935	1935	1935	0
121	20240405	184400	384895517	1935	1935	1935	1935	0
122	20240405	184300	384895517	1935	1935	1935	1935	6558
123	20240405	184200	384895517	1935	1935	1935	1935	0
124	20240405	184100	384895517	1935	1935	1935	1935	0
125	20240405	184000	384895517	1935	1935	1935	1935	0
126	20240405	183900	384895517	1935	1935	1935	1935	0
127	20240405	183800	384895517	1935	1935	1935	1935	0
128	20240405	183700	384895517	1935	1935	1935	1935	0
129	20240405	183600	384895517	1935	1935	1935	1935	0
130	20240405	183500	384895517	1935	1935	1935	1935	0
131	20240405	183400	384895517	1935	1935	1935	1935	0
132	20240405	183300	384895517	1935	1935	1935	1935	0
133	20240405	183200	384895517	1935	1935	1935	1935	0
134	20240405	183100	384895517	1935	1935	1935	1935	0
135	20240405	183000	384895517	1935	1935	1935	1935	0
136	20240405	182900	384895517	1935	1935	1935	1935	0
137	20240405	182800	384895517	1935	1935	1935	1935	0
138	20240405	182700	384895517	1935	1935	1935	1935	0
139	20240405	182600	384895517	1935	1935	1935	1935	0
140	20240405	182500	384895517	1935	1935	1935	1935	0
141	20240405	182400	384895517	1935	1935	1935	1935	0
142	20240405	182300	384895517	1935	1935	1935	1935	0
143	20240405	182200	384895517	1935	1935	1935	1935	0
144	20240405	182100	384895517	1935	1935	1935	1935	0
145	20240405	182000	384895517	1935	1935	1935	1935	0
146	20240405	181900	384895517	1935	1935	1935	1935	0
147	20240405	181800	384895517	1935	1935	1935	1935	0
148	20240405	181700	384895517	1935	1935	1935	1935	0
149	20240405	181600	384895517	1935	1935	1935	1935	0
150	20240405	181500	384895517	1935	1935	1935	1935	0
151	20240405	181400	384895517	1935	1935	1935	1935	0
152	20240405	181300	384895517	1935	1935	1935	1935	6558
153	20240405	181200	384895517	1935	1935	1935	1935	0
154	20240405	181100	384895517	1935	1935	1935	1935	0
155	20240405	181000	384895517	1935	1935	1935	1935	0
156	20240405	180900	384895517	1935	1935	1935	1935	0
157	20240405	180800	384895517	1935	1935	1935	1935	0
158	20240405	180700	384895517	1935	1935	1935	1935	0
159	20240405	180600	384895517	1935	1935	1935	1935	0
160	20240405	180500	384895517	1935	1935	1935	1935	0
161	20240405	180400	384895517	1935	1935	1935	1935	0
162	20240405	180300	384895517	1935	1935	1935	1935	0
163	20240405	180200	384895517	1935	1935	1935	1935	0
164	20240405	180100	384895517	1935	1935	1935	1935	0
165	20240405	180000	384895517	1935	1935	1935	1935	0
166	20240405	175900	384895517	1935	1935	1935	1935	0
167	20240405	175800	384895517	1935	1935	1935	1935	0
168	20240405	175700	384895517	1935	1935	1935	1935	0
169	20240405	175600	384895517	1935	1935	1935	1935	0
170	20240405	175500	384895517	1935	1935	1935	1935	0
171	20240405	175400	384895517	1935	1935	1935	1935	0
172	20240405	175300	384895517	1935	1935	1935	1935	0
173	20240405	175200	384895517	1935	1935	1935	1935	0
174	20240405	175100	384895517	1935	1935	1935	1935	0
175	20240405	175000	384895517	1935	1935	1935	1935	0
176	20240405	174900	384895517	1935	1935	1935	1935	0
177	20240405	174800	384895517	1935	1935	1935	1935	0
178	20240405	174700	384895517	1935	1935	1935	1935	0
179	20240405	174600	384895517	1935	1935	1935	1935	0
180	20240405	174500	384895517	1935	1935	1935	1935	0
181	20240405	174400	384895517	1935	1935	1935	1935	0
182	20240405	174300	384895517	1935	1935	1935	1935	6558
183	20240405	174200	384895517	1935	1935	1935	1935	0
184	20240405	174100	384895517	1935	1935	1935	1935	0
185	20240405	174000	384895517	1935	1935	1935	1935	0
186	20240405	173900	384895517	1935	1935	1935	1935	0
187	20240405	173800	384895517	1935	1935	1935	1935	0
188	20240405	173700	384895517	1935	1935	1935	1935	0
189	20240405	173600	384895517	1935	1935	1935	1935	0
190	20240405	173500	384895517	1935	1935	1935	1935	0
191	20240405	173400	384895517	1935	1935	1935	1935	0
192	20240405	173300	384895517	1935	1935	1935	1935	0
193	20240405	173200	384895517	1935	1935	1935	1935	0
194	20240405	173100	384895517	1935	1935	1935	1935	0
195	20240405	173000	384895517	1935	1935	1935	1935	0
196	20240405	172900	384895517	1935	1935	1935	1935	0
197	20240405	172800	384895517	1935	1935	1935	1935	0
198	20240405	172700	384895517	1935	1935	1935	1935	0
199	20240405	172600	384895517	1935	1935	1935	1935	0
200	20240405	172500	384895517	1935	1935	1935	1935	0
201	20240405	172400	384895517	1935	1935	1935	1935	0
202	20240405	172300	384895517	1935	1935	1935	1935	0
203	20240405	172200	384895517	1935	1935	1935	1935	0
204	20240405	172100	384895517	1935	1935	1935	1935	0
205	20240405	172000	384895517	1935	1935	1935	1935	0
206	20240405	171900	384895517	1935	1935	1935	1935	0
207	20240405	171800	384895517	1935	1935	1935	1935	0
208	20240405	171700	384895517	1935	1935	1935	1935	0
209	20240405	171600	384895517	1935	1935	1935	1935	0
210	20240405	171500	384895517	1935	1935	1935	1935	0
211	20240405	171400	384895517	1935	1935	1935	1935	0
212	20240405	171300	384895517	1935	1935	1935	1935	6558
213	20240405	171200	384895517	1935	1935	1935	1935	0
214	20240405	171100	384895517	1935	1935	1935	1935	0
215	20240405	171000	384895517	1935	1935	1935	1935	0
216	20240405	170900	384895517	1935	1935	1935	1935	0
217	20240405	170800	384895517	1935	1935	1935	1935	0
218	20240405	170700	384895517	1935	1935	1935	1935	0
219	20240405	170600	384895517	1935	1935	1935	1935	0
220	20240405	170500	384895517	1935	1935	1935	1935	0
221	20240405	170400	384895517	1935	1935	1935	1935	0
222	20240405	170300	384895517	1935	1935	1935	1935	0
223	20240405	170200	384895517	1935	1935	1935	1935	0
224	20240405	170100	384895517	1935	1935	1935	1935	0
225	20240405	170000	384895517	1935	1935	1935	1935	0
226	20240405	165900	384895517	1935	1935	1935	1935	0
227	20240405	165800	384895517	1935	1935	1935	1935	0
228	20240405	165700	384895517	1935	1935	1935	1935	0
229	20240405	165600	384895517	1935	1935	1935	1935	0
230	20240405	165500	384895517	1935	1935	1935	1935	0
231	20240405	165400	384895517	1935	1935	1935	1935	0
232	20240405	165300	384895517	1935	1935	1935	1935	0
233	20240405	165200	384895517	1935	1935	1935	1935	0
234	20240405	165100	384895517	1935	1935	1935	1935	0
235	20240405	165000	384895517	1935	1935	1935	1935	0
236	20240405	164900	384895517	1935	1935	1935	1935	0
237	20240405	164800	384895517	1935	1935	1935	1935	0
238	20240405	164700	384895517	1935	1935	1935	1935	0
239	20240405	164600	384895517	1935	1935	1935	1935	0
240	20240405	164500	384895517	1935	1935	1935	1935	0
241	20240405	164400	384895517	1935	1935	1935	1935	0
242	20240405	164300	384895517	1935	1935	1935	1935	6558
243	20240405	164200	384895517	1935	1935	1935	1935	0
244	20240405	164100	384895517	1935	1935	1935	1935	0
245	20240405	164000	384895517	1935	1935	1935	1935	0
246	20240405	163900	384895517	1935	1935	1935	1935	0
247	20240405	163800	384895517	1935	1935	1935	1935	0
248	20240405	163700	384895517	1935	1935	1935	1935	0
249	20240405	163600	384895517	1935	1935	1935	1935	0
250	20240405	163500	384895517	1935	1935	1935	1935	0
251	20240405	163400	384895517	1935	1935	1935	1935	0
252	20240405	163300	384895517	1935	1935	1935	1935	0
253	20240405	163200	384895517	1935	1935	1935	1935	0
254	20240405	163100	384895517	1935	1935	1935	1935	0
255	20240405	163000	384895517	1935	1935	1935	1935	0
256	20240405	162900	384895517	1935	1935	1935	1935	0
257	20240405	162800	384895517	1935	1935	1935	1935	0
258	20240405	162700	384895517	1935	1935	1935	1935	0
259	20240405	162600	384895517	1935	1935	1935	1935	0
260	20240405	162500	384895517	1935	1935	1935	1935	0
261	20240405	162400	384895517	1935	1935	1935	1935	0
262	20240405	162300	384895517	1935	1935	1935	1935	0
263	20240405	162200	384895517	1935	1935	1935	1935	0
264	20240405	162100	384895517	1935	1935	1935	1935	0
265	20240405	162000	384895517	1935	1935	1935	1935	0
266	20240405	161900	384895517	1935	1935	1935	1935	0
267	20240405	161800	384895517	1935	1935	1935	1935	0
268	20240405	161700	384895517	1935	1935	1935	1935	0
269	20240405	161600	384895517	1935	1935	1935	1935	0
270	20240405	161500	384895517	1935	1935	1935	1935	0
271	20240405	161400	384895517	1935	1935	1935	1935	0
272	20240405	161300	384895517	1935	1935	1935	1935	6558
273	20240405	161200	384895517	1935	1935	1935	1935	0
274	20240405	161100	384895517	1935	1935	1935	1935	0
275	20240405	161000	384895517	1935	1935	1935	1935	0
276	20240405	160900	384895517	1935	1935	1935	1935	0
277	20240405	160800	384895517	1935	1935	1935	1935	0
278	20240405	160700	384895517	1935	1935	1935	1935	0
279	20240405	160600	384895517	1935	1935	1935	1935	0
280	20240405	160500	384895517	1935	1935	1935	1935	0
281	20240405	160400	384895517	1935	1935	1935	1935	0
282	20240405	160300	384895517	1935	1935	1935	1935	0
283	20240405	160200	384895517	1935	1935	1935	1935	0
284	20240405	160100	384895517	1935	1935	1935	1935	0
285	20240405	160000	384895517	1935	1935	1935	1935	0
286	20240405	155900	384895517	1935	1935	1935	1935	0
287	20240405	155800	384895517	1935	1935	1935	1935	0
288	20240405	155700	384895517	1935	1935	1935	1935	0
289	20240405	155600	384895517	1935	1935	1935	1935	0
290	20240405	155500	384895517	1935	1935	1935	1935	0
291	20240405	155400	384895517	1935	1935	1935	1935	0
292	20240405	155300	384895517	1935	1935	1935	1935	0
293	20240405	155200	384895517	1935	1935	1935	1935	0
294	20240405	155100	384895517	1935	1935	1935	1935	0
295	20240405	155000	384895517	1935	1935	1935	1935	0
296	20240405	154900	384895517	1935	1935	1935	1935	0
297	20240405	154800	384895517	1935	1935	1935	1935	0
298	20240405	154700	384895517	1935	1935	1935	1935	0
299	20240405	154600	384895517	1935	1935	1935	1935	0
300	20240405	154500	384895517	1935	1935	1935	1935	0
301	20240405	154400	384895517	1935	1935	1935	1935	0
302	20240405	154300	384895517	1935	1935	1935	1935	6558
303	20240405	154200	384895517	1935	1935	1935	1935	0
304	20240405	154100	384895517	1935	1935	1935	1935	0
305	20240405	154000	384895517	1935	1935	1935	1935	0
306	20240405	153900	384895517	1935	1935	1935	1935	0
307	20240405	153800	384895517	1935	1935	1935	1935	0
308	20240405	153700	384895517	1935	1935	1935	1935	0
309	20240405	153600	384895517	1935	1935	1935	1935	0
310	20240405	153500	384895517	1935	1935	1935	1935	0
311	20240405	153400	384895517	1935	1935	1935	1935	0
312	20240405	153300	384895517	1935	1935	1935	1935	0
313	20240405	153200	384895517	1935	1935	1935	1935	0
314	20240405	153100	384895517	1935	1935	1935	1935	0
315	20240405	153000	384895517	1935	1935	1935	1935	6558
316	20240405	152900	372205787	1944	1944	1944	1944	0
317	20240405	152800	372205787	1944	1944	1944	1944	0
318	20240405	152700	372205787	1944	1944	1944	1944	0
319	20240405	152600	372205787	1944	1944	1944	1944	0
320	20240405	152500	372205787	1944	1944	1944	1944	0
321	20240405	152400	372205787	1944	1944	1944	1944	0
322	20240405	152300	372205787	1944	1944	1944	1944	0
323	20240405	152200	372205787	1944	1944	1944	1944	0
324	20240405	152100	372205787	1944	1944	1944	1944	0
325	20240405	152000	372205787	1944	1944	1944	1944	0
326	20240405	151900	372205787	1944	1942	1944	1932	248
327	20240405	151800	371724828	1941	1941	1941	1941	1099
328	20240405	151700	369591669	1941	1941	1941	1941	23
329	20240405	151600	369547026	1944	1944	1944	1944	10
330	20240405	151500	369527586	1944	1944	1950	1944	2572
331	20240405	151400	364515752	1941	1942	1942	1941	1771
332	20240405	151300	361076769	1943	1943	1943	1943	0
333	20240405	151200	361076769	1943	1940	1943	1940	312
334	20240405	151100	360470991	1937	1937	1937	1937	0
335	20240405	151000	360470991	1937	1934	1937	1934	5136
336	20240405	150900	350523738	1934	1933	1934	1933	926
337	20240405	150800	348733779	1933	1933	1933	1933	973
338	20240405	150700	346852970	1927	1927	1927	1927	600
339	20240405	150600	345696770	1933	1933	1933	1933	1
340	20240405	150500	345694837	1927	1928	1928	1927	75
341	20240405	150400	345550244	1933	1933	1933	1933	0
342	20240405	150300	345550244	1933	1929	1933	1929	589
343	20240405	150200	344414059	1929	1933	1933	1929	53
344	20240405	150100	344311730	1933	1929	1933	1929	3
345	20240405	150000	344305935	1931	1931	1931	1931	0
346	20240405	145900	344305935	1931	1931	1931	1931	439
347	20240405	145800	343458226	1931	1931	1931	1931	101
348	20240405	145700	343263195	1927	1928	1928	1927	40
349	20240405	145600	343186098	1928	1928	1928	1928	0
350	20240405	145500	343186098	1928	1928	1928	1928	19
351	20240405	145400	343149466	1928	1928	1928	1928	207
352	20240405	145300	342750370	1928	1928	1928	1928	175
353	20240405	145200	342412970	1928	1928	1928	1928	25
354	20240405	145100	342364770	1927	1927	1927	1927	0
355	20240405	145000	342364770	1927	1927	1927	1927	0
356	20240405	144900	342364770	1927	1927	1927	1927	0
357	20240405	144800	342364770	1927	1928	1928	1927	528
358	20240405	144700	341346801	1928	1928	1928	1928	0
359	20240405	144600	341346801	1928	1928	1928	1928	287
360	20240405	144500	340793465	1928	1928	1928	1928	0
361	20240405	144400	340793465	1928	1928	1928	1928	0
362	20240405	144300	340793465	1928	1928	1928	1928	0
363	20240405	144200	340793465	1928	1930	1930	1928	500
364	20240405	144100	339829433	1931	1931	1931	1931	0
365	20240405	144000	339829433	1931	1931	1931	1931	0
366	20240405	143900	339829433	1931	1931	1931	1931	500
367	20240405	143800	338863933	1931	1931	1931	1931	259
368	20240405	143700	338363804	1931	1931	1931	1931	0
369	20240405	143600	338363804	1931	1931	1931	1931	0
370	20240405	143500	338363804	1931	1931	1931	1931	0
371	20240405	143400	338363804	1931	1931	1931	1931	0
372	20240405	143300	338363804	1931	1931	1931	1931	0
373	20240405	143200	338363804	1931	1932	1932	1931	1000
374	20240405	143100	336432304	1933	1933	1933	1933	0
375	20240405	143000	336432304	1933	1933	1933	1933	0
376	20240405	142900	336432304	1933	1933	1933	1933	0
377	20240405	142800	336432304	1933	1933	1933	1933	0
378	20240405	142700	336432304	1933	1933	1933	1933	0
379	20240405	142600	336432304	1933	1933	1933	1933	0
380	20240405	142500	336432304	1933	1933	1933	1933	1
381	20240405	142400	336430371	1935	1929	1936	1929	100
382	20240405	142300	336237341	1937	1937	1937	1937	0
383	20240405	142200	336237341	1937	1937	1937	1937	0
384	20240405	142100	336237341	1937	1937	1937	1937	0
385	20240405	142000	336237341	1937	1937	1937	1937	0
386	20240405	141900	336237341	1937	1930	1937	1930	232
387	20240405	141800	335788531	1930	1930	1930	1930	0
388	20240405	141700	335788531	1930	1930	1930	1930	0
389	20240405	141600	335788531	1930	1930	1930	1930	0
390	20240405	141500	335788531	1930	1930	1930	1930	0
391	20240405	141400	335788531	1930	1930	1930	1930	0
392	20240405	141300	335788531	1930	1930	1930	1930	0
393	20240405	141200	335788531	1930	1930	1930	1930	0
394	20240405	141100	335788531	1930	1930	1930	1930	800
395	20240405	141000	334244531	1937	1937	1937	1937	0
396	20240405	140900	334244531	1937	1937	1937	1937	3
397	20240405	140800	334238720	1937	1937	1937	1937	0
398	20240405	140700	334238720	1937	1937	1937	1937	0
399	20240405	140600	334238720	1937	1937	1937	1937	1
400	20240405	140500	334236783	1930	1930	1930	1930	1953
401	20240405	140400	330467493	1923	1923	1923	1923	0
402	20240405	140300	330467493	1923	1923	1923	1923	0
403	20240405	140200	330467493	1923	1923	1923	1923	0
404	20240405	140100	330467493	1923	1923	1923	1923	408
405	20240405	140000	329682909	1922	1922	1922	1922	0
406	20240405	135900	329682909	1922	1929	1929	1922	675
407	20240405	135800	328382934	1929	1929	1929	1929	0
408	20240405	135700	328382934	1929	1927	1929	1927	650
409	20240405	135600	327130129	1920	1920	1920	1920	0
410	20240405	135500	327130129	1920	1920	1920	1920	160
411	20240405	135400	326822929	1921	1927	1927	1921	223
412	20240405	135300	326394516	1927	1927	1927	1927	0
413	20240405	135200	326394516	1927	1927	1927	1927	0
414	20240405	135100	326394516	1927	1927	1927	1927	0
415	20240405	135000	326394516	1927	1927	1927	1927	0
416	20240405	134900	326394516	1927	1927	1927	1927	0
417	20240405	134800	326394516	1927	1927	1927	1927	0
418	20240405	134700	326394516	1927	1928	1928	1927	333
419	20240405	134600	325752612	1928	1927	1928	1927	2906
420	20240405	134500	320150616	1919	1919	1919	1919	0
421	20240405	134400	320150616	1919	1919	1919	1919	5524
422	20240405	134300	309550060	1919	1919	1919	1919	0
423	20240405	134200	309550060	1919	1920	1920	1919	1837
424	20240405	134100	306024798	1919	1919	1919	1919	0
425	20240405	134000	306024798	1919	1919	1919	1919	1185
426	20240405	133900	303750783	1919	1920	1920	1919	45
427	20240405	133800	303664423	1920	1920	1920	1920	0
428	20240405	133700	303664423	1920	1920	1920	1920	0
429	20240405	133600	303664423	1920	1920	1920	1920	0
430	20240405	133500	303664423	1920	1920	1920	1920	0
431	20240405	133400	303664423	1920	1922	1922	1920	9549
432	20240405	133300	285328935	1922	1924	1924	1922	500
433	20240405	133200	284367755	1924	1924	1924	1924	1
434	20240405	133100	284365831	1930	1930	1930	1930	0
435	20240405	133000	284365831	1930	1930	1930	1930	0
436	20240405	132900	284365831	1930	1930	1930	1930	0
437	20240405	132800	284365831	1930	1930	1930	1930	1
438	20240405	132700	284363901	1924	1924	1924	1924	0
439	20240405	132600	284363901	1924	1924	1924	1924	0
440	20240405	132500	284363901	1924	1924	1924	1924	64
441	20240405	132400	284240765	1924	1924	1924	1924	0
442	20240405	132300	284240765	1924	1924	1924	1924	0
443	20240405	132200	284240765	1924	1924	1924	1924	1
444	20240405	132100	284238841	1929	1929	1929	1929	101
445	20240405	132000	284044012	1925	1925	1925	1925	0
446	20240405	131900	284044012	1925	1925	1925	1925	0
447	20240405	131800	284044012	1925	1925	1925	1925	300
448	20240405	131700	283466512	1925	1925	1925	1925	0
449	20240405	131600	283466512	1925	1925	1925	1925	150
450	20240405	131500	283177762	1925	1925	1925	1925	0
451	20240405	131400	283177762	1925	1926	1926	1925	200
452	20240405	131300	282792661	1931	1931	1931	1931	0
453	20240405	131200	282792661	1931	1931	1931	1931	0
454	20240405	131100	282792661	1931	1931	1931	1931	0
455	20240405	131000	282792661	1931	1931	1931	1931	0
456	20240405	130900	282792661	1931	1931	1931	1931	1
457	20240405	130800	282790730	1925	1926	1926	1925	500
458	20240405	130700	281827975	1926	1926	1926	1926	0
459	20240405	130600	281827975	1926	1929	1929	1926	1439
460	20240405	130500	279054873	1929	1930	1930	1929	730
461	20240405	130400	277646564	1930	1930	1930	1930	0
462	20240405	130300	277646564	1930	1930	1930	1930	0
463	20240405	130200	277646564	1930	1930	1930	1930	0
464	20240405	130100	277646564	1930	1930	1930	1930	44
465	20240405	130000	277561644	1931	1931	1931	1931	0
466	20240405	125900	277561644	1931	1931	1931	1931	0
467	20240405	125800	277561644	1931	1931	1931	1931	1
468	20240405	125700	277559713	1931	1931	1931	1931	0
469	20240405	125600	277559713	1931	1931	1931	1931	0
470	20240405	125500	277559713	1931	1929	1931	1929	120
471	20240405	125400	277328033	1931	1931	1931	1931	0
472	20240405	125300	277328033	1931	1931	1931	1931	100
473	20240405	125200	277134933	1928	1928	1928	1928	0
474	20240405	125100	277134933	1928	1929	1929	1928	122
475	20240405	125000	276899596	1930	1930	1930	1930	0
476	20240405	124900	276899596	1930	1930	1930	1930	0
477	20240405	124800	276899596	1930	1930	1930	1930	0
478	20240405	124700	276899596	1930	1930	1930	1930	0
479	20240405	124600	276899596	1930	1930	1930	1930	0
480	20240405	124500	276899596	1930	1930	1930	1930	60
481	20240405	124400	276783796	1931	1931	1931	1931	69
482	20240405	124300	276650557	1941	1941	1941	1941	0
483	20240405	124200	276650557	1941	1941	1941	1941	1
484	20240405	124100	276648616	1930	1930	1930	1930	40
485	20240405	124000	276571416	1928	1930	1930	1928	10000
486	20240405	123900	257291402	1928	1928	1931	1928	7467
487	20240405	123800	242886014	1929	1929	1929	1929	24
488	20240405	123700	242839718	1930	1930	1930	1930	0
489	20240405	123600	242839718	1930	1929	1930	1929	224
490	20240405	123500	242407522	1930	1931	1931	1930	2237
491	20240405	123400	238089887	1932	1932	1932	1932	100
492	20240405	123300	237896687	1933	1933	1933	1933	836
493	20240405	123200	236280699	1933	1933	1933	1933	0
494	20240405	123100	236280699	1933	1933	1933	1933	0
495	20240405	123000	236280699	1933	1933	1933	1933	0
496	20240405	122900	236280699	1933	1933	1933	1933	0
497	20240405	122800	236280699	1933	1935	1935	1933	180
498	20240405	122700	235932558	1931	1931	1931	1931	0
499	20240405	122600	235932558	1931	1931	1931	1931	0
500	20240405	122500	235932558	1931	1931	1931	1931	0
501	20240405	122400	235932558	1931	1931	1931	1931	0
502	20240405	122300	235932558	1931	1931	1931	1931	0
503	20240405	122200	235932558	1931	1931	1931	1931	0
504	20240405	122100	235932558	1931	1931	1931	1931	0
505	20240405	122000	235932558	1931	1931	1931	1931	0
506	20240405	121900	235932558	1931	1931	1931	1931	0
507	20240405	121800	235932558	1931	1931	1931	1931	0
508	20240405	121700	235932558	1931	1931	1931	1931	14
509	20240405	121600	235905524	1943	1943	1943	1943	0
510	20240405	121500	235905524	1943	1943	1943	1943	250
511	20240405	121400	235419774	1943	1940	1943	1940	1200
512	20240405	121300	233089078	1943	1943	1943	1943	0
513	20240405	121200	233089078	1943	1943	1943	1943	0
514	20240405	121100	233089078	1943	1943	1943	1943	0
515	20240405	121000	233089078	1943	1943	1943	1943	0
516	20240405	120900	233089078	1943	1943	1943	1943	0
517	20240405	120800	233089078	1943	1943	1943	1943	0
518	20240405	120700	233089078	1943	1943	1943	1943	0
519	20240405	120600	233089078	1943	1943	1943	1943	0
520	20240405	120500	233089078	1943	1943	1943	1943	0
521	20240405	120400	233089078	1943	1943	1943	1943	0
522	20240405	120300	233089078	1943	1943	1943	1943	0
523	20240405	120200	233089078	1943	1943	1943	1943	0
524	20240405	120100	233089078	1943	1943	1943	1943	0
525	20240405	120000	233089078	1943	1943	1943	1943	0
526	20240405	115900	233089078	1943	1943	1943	1943	0
527	20240405	115800	233089078	1943	1943	1943	1943	0
528	20240405	115700	233089078	1943	1943	1943	1943	0
529	20240405	115600	233089078	1943	1943	1943	1943	0
530	20240405	115500	233089078	1943	1943	1943	1943	0
531	20240405	115400	233089078	1943	1943	1943	1943	0
532	20240405	115300	233089078	1943	1943	1943	1943	0
533	20240405	115200	233089078	1943	1943	1943	1943	0
534	20240405	115100	233089078	1943	1943	1943	1943	0
535	20240405	115000	233089078	1943	1943	1943	1943	0
536	20240405	114900	233089078	1943	1943	1943	1943	0
537	20240405	114800	233089078	1943	1943	1943	1943	1
538	20240405	114700	233087135	1944	1944	1944	1944	0
539	20240405	114600	233087135	1944	1926	1944	1926	600
540	20240405	114500	231920970	1923	1923	1923	1923	0
541	20240405	114400	231920970	1923	1923	1923	1923	0
542	20240405	114300	231920970	1923	1926	1926	1923	51
543	20240405	114200	231822894	1929	1929	1929	1929	31
544	20240405	114100	231763095	1946	1946	1946	1946	0
545	20240405	114000	231763095	1946	1946	1946	1946	20
546	20240405	113900	231724175	1947	1930	1947	1930	1001
547	20240405	113800	229783053	1921	1921	1921	1921	1
548	20240405	113700	229781132	1921	1921	1921	1921	294
549	20240405	113600	229216358	1927	1927	1927	1927	857
550	20240405	113500	227564919	1927	1927	1927	1927	0
551	20240405	113400	227564919	1927	1927	1927	1927	100
552	20240405	113300	227372219	1927	1927	1927	1927	1
553	20240405	113200	227370292	1927	1927	1927	1927	300
554	20240405	113100	226792192	1927	1926	1927	1926	353
555	20240405	113000	226111966	1927	1927	1927	1927	5
556	20240405	112900	226102331	1921	1921	1921	1921	0
557	20240405	112800	226102331	1921	1927	1927	1921	400
558	20240405	112700	225332731	1922	1922	1922	1922	20
559	20240405	112600	225294291	1922	1922	1922	1922	36
560	20240405	112500	225225099	1922	1922	1922	1922	0
561	20240405	112400	225225099	1922	1922	1922	1922	0
562	20240405	112300	225225099	1922	1922	1922	1922	191
563	20240405	112200	224857997	1922	1922	1922	1922	75
564	20240405	112100	224713847	1922	1922	1922	1922	0
565	20240405	112000	224713847	1922	1922	1922	1922	0
566	20240405	111900	224713847	1922	1922	1922	1922	2
567	20240405	111800	224710003	1926	1926	1926	1926	0
568	20240405	111700	224710003	1926	1926	1926	1926	0
569	20240405	111600	224710003	1926	1921	1926	1921	297
570	20240405	111500	224138039	1921	1926	1926	1921	181
571	20240405	111400	223790263	1921	1921	1921	1921	0
572	20240405	111300	223790263	1921	1921	1921	1921	0
573	20240405	111200	223790263	1921	1921	1921	1921	0
574	20240405	111100	223790263	1921	1921	1921	1921	0
575	20240405	111000	223790263	1921	1923	1923	1921	1245
576	20240405	110900	221398616	1922	1923	1923	1922	1683
577	20240405	110800	218163889	1922	1922	1922	1922	0
578	20240405	110700	218163889	1922	1922	1922	1922	200
579	20240405	110600	217779489	1922	1923	1923	1922	300
580	20240405	110500	217202813	1922	1922	1922	1922	0
581	20240405	110400	217202813	1922	1922	1922	1922	20
582	20240405	110300	217164373	1922	1927	1927	1922	943
583	20240405	110200	215349752	1927	1926	1927	1926	1003
584	20240405	110100	213417009	1922	1922	1922	1922	0
585	20240405	110000	213417009	1922	1922	1922	1922	0
586	20240405	105900	213417009	1922	1922	1922	1922	0
587	20240405	105800	213417009	1922	1922	1922	1922	0
588	20240405	105700	213417009	1922	1922	1922	1922	0
589	20240405	105600	213417009	1922	1922	1922	1922	0
590	20240405	105500	213417009	1922	1922	1922	1922	0
591	20240405	105400	213417009	1922	1922	1922	1922	0
592	20240405	105300	213417009	1922	1922	1922	1922	0
593	20240405	105200	213417009	1922	1922	1922	1922	0
594	20240405	105100	213417009	1922	1922	1922	1922	99
595	20240405	105000	213226731	1924	1924	1924	1924	100
596	20240405	104900	213034331	1924	1923	1924	1923	11
597	20240405	104800	213013168	1918	1922	1922	1916	13858
598	20240405	104700	186415502	1922	1923	1923	1922	937
599	20240405	104600	184614478	1925	1925	1925	1925	1
600	20240405	104500	184612553	1929	1929	1929	1929	0
601	20240405	104400	184612553	1929	1922	1929	1922	124
602	20240405	104300	184373497	1922	1922	1922	1922	0
603	20240405	104200	184373497	1922	1922	1922	1922	1
604	20240405	104100	184371575	1929	1929	1929	1929	3
605	20240405	104000	184365788	1922	1922	1922	1922	200
606	20240405	103900	183981388	1922	1922	1922	1922	994
607	20240405	103800	182070920	1922	1921	1922	1921	796
608	20240405	103700	180541754	1920	1921	1921	1920	1992
609	20240405	103600	176717064	1921	1926	1926	1921	693
610	20240405	103500	175385550	1922	1922	1922	1922	58
611	20240405	103400	175274074	1922	1927	1927	1922	3107
612	20240405	103300	169298700	1926	1926	1926	1926	362
613	20240405	103200	168601488	1927	1927	1927	1927	0
614	20240405	103100	168601488	1927	1927	1927	1927	165
615	20240405	103000	168283533	1943	1943	1943	1943	0
616	20240405	102900	168283533	1943	1943	1943	1943	0
617	20240405	102800	168283533	1943	1926	1943	1926	111
618	20240405	102700	168068880	1926	1926	1926	1926	0
619	20240405	102600	168068880	1926	1926	1926	1926	0
620	20240405	102500	168068880	1926	1926	1926	1926	0
621	20240405	102400	168068880	1926	1926	1926	1926	0
622	20240405	102300	168068880	1926	1926	1926	1926	0
623	20240405	102200	168068880	1926	1930	1930	1926	1313
624	20240405	102100	165537257	1949	1934	1949	1934	640
625	20240405	102000	164295738	1929	1929	1929	1929	0
626	20240405	101900	164295738	1929	1929	1929	1929	0
627	20240405	101800	164295738	1929	1930	1930	1929	3293
628	20240405	101700	157942741	1929	1930	1930	1929	3104
629	20240405	101600	151954907	1930	1930	1930	1930	393
630	20240405	101500	151196417	1930	1930	1930	1930	540
631	20240405	101400	150154217	1930	1932	1932	1930	370
632	20240405	101300	149439636	1950	1939	1950	1939	520
633	20240405	101200	148427069	1930	1930	1930	1930	0
634	20240405	101100	148427069	1930	1941	1941	1930	320
635	20240405	101000	147809091	1949	1949	1949	1949	11
636	20240405	100900	147787652	1950	1946	1950	1946	595
637	20240405	100800	146628653	1931	1933	1933	1931	720
638	20240405	100700	145238131	1932	1945	1947	1932	580
639	20240405	100600	144112590	1933	1933	1933	1933	0
640	20240405	100500	144112590	1933	1933	1933	1933	0
641	20240405	100400	144112590	1933	1933	1933	1933	30
642	20240405	100300	144054600	1947	1947	1947	1947	0
643	20240405	100200	144054600	1947	1947	1947	1947	0
644	20240405	100100	144054600	1947	1930	1947	1930	307
645	20240405	100000	143458388	1947	1932	1947	1932	4144
646	20240405	095900	135430934	1932	1926	1932	1925	772
647	20240405	095800	133944818	1926	1932	1932	1926	1069
648	20240405	095700	131885215	1932	1932	1932	1932	0
649	20240405	095600	131885215	1932	1932	1932	1932	0
650	20240405	095500	131885215	1932	1932	1932	1932	1
651	20240405	095400	131883283	1932	1930	1932	1930	200
652	20240405	095300	131496931	1930	1928	1930	1928	750
653	20240405	095200	130050855	1925	1925	1925	1925	0
654	20240405	095100	130050855	1925	1925	1925	1925	0
655	20240405	095000	130050855	1925	1925	1925	1925	0
656	20240405	094900	130050855	1925	1925	1925	1925	0
657	20240405	094800	130050855	1925	1925	1925	1925	0
658	20240405	094700	130050855	1925	1925	1925	1925	0
659	20240405	094600	130050855	1925	1925	1925	1925	0
660	20240405	094500	130050855	1925	1925	1925	1925	0
661	20240405	094400	130050855	1925	1925	1925	1925	645
662	20240405	094300	128809230	1925	1926	1926	1925	30
663	20240405	094200	128751465	1925	1925	1925	1925	141
664	20240405	094100	128480040	1925	1925	1929	1925	1854
665	20240405	094000	124911086	1924	1924	1924	1924	0
666	20240405	093900	124911086	1924	1924	1924	1924	5682
667	20240405	093800	113978918	1924	1924	1924	1924	123
668	20240405	093700	113742266	1924	1924	1924	1924	94
669	20240405	093600	113561410	1924	1925	1925	1924	1007
670	20240405	093500	111622975	1925	1927	1927	1925	479
671	20240405	093400	110700507	1930	1930	1930	1930	0
672	20240405	093300	110700507	1930	1926	1930	1926	302
673	20240405	093200	110118847	1927	1927	1927	1927	231
674	20240405	093100	109673710	1927	1927	1927	1927	121
675	20240405	093000	109440543	1927	1926	1927	1926	565
676	20240405	092900	108351903	1926	1927	1927	1926	3775
677	20240405	092800	101079325	1927	1927	1927	1927	0
678	20240405	092700	101079325	1927	1927	1927	1927	546
679	20240405	092600	100027183	1926	1930	1930	1926	530
680	20240405	092500	99005661	1933	1933	1933	1933	120
681	20240405	092400	98773701	1934	1932	1934	1932	525
682	20240405	092300	97759355	1932	1928	1932	1927	2847
683	20240405	092200	92262195	1928	1931	1932	1928	1279
684	20240405	092100	89794640	1932	1938	1938	1930	13019
685	20240405	092000	64626175	1944	1938	1944	1938	11
686	20240405	091900	64604851	1938	1951	1951	1938	5298
687	20240405	091800	54329564	1942	1954	1954	1942	2034
688	20240405	091700	50378751	1954	1955	1955	1954	6
689	20240405	091600	50367022	1955	1956	1956	1955	12
690	20240405	091500	50343552	1956	1956	1956	1956	0
691	20240405	091400	50343552	1956	1956	1956	1956	1
692	20240405	091300	50341596	1940	1940	1940	1940	0
693	20240405	091200	50341596	1940	1940	1940	1940	500
694	20240405	091100	49371596	1940	1940	1940	1940	200
695	20240405	091000	48983596	1958	1958	1958	1958	2
696	20240405	090900	48979680	1939	1951	1958	1936	1323
697	20240405	090800	46414077	1960	1960	1960	1960	0
698	20240405	090700	46414077	1960	1960	1960	1960	0
699	20240405	090600	46414077	1960	1960	1960	1960	0
700	20240405	090500	46414077	1960	1948	1960	1948	2011
701	20240405	090400	42479857	1948	1939	1948	1939	9046
702	20240405	090300	24939196	1939	1939	1939	1939	52
703	20240405	090200	24838368	1939	1941	1941	1936	6998
704	20240405	090100	11273672	1948	1944	1948	1938	2161
705	20240405	090000	7076265	1948	1951	1951	1945	3627