KissMeData/014470/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	185500	526456031	1930	1930	1930	1930	4632
3	20240412	185400	526456031	1930	1930	1930	1930	0
4	20240412	185300	526456031	1930	1930	1930	1930	0
5	20240412	185200	526456031	1930	1930	1930	1930	0
6	20240412	185100	526456031	1930	1930	1930	1930	0
7	20240412	185000	526456031	1930	1930	1930	1930	0
8	20240412	184900	526456031	1930	1930	1930	1930	0
9	20240412	184800	526456031	1930	1930	1930	1930	0
10	20240412	184700	526456031	1930	1930	1930	1930	0
11	20240412	184600	526456031	1930	1930	1930	1930	0
12	20240412	184500	526456031	1930	1930	1930	1930	0
13	20240412	184400	526456031	1930	1930	1930	1930	0
14	20240412	184300	526456031	1930	1930	1930	1930	0
15	20240412	184200	526456031	1930	1930	1930	1930	0
16	20240412	184100	526456031	1930	1930	1930	1930	0
17	20240412	184000	526456031	1930	1930	1930	1930	0
18	20240412	183900	526456031	1930	1930	1930	1930	0
19	20240412	183800	526456031	1930	1930	1930	1930	0
20	20240412	183700	526456031	1930	1930	1930	1930	0
21	20240412	183600	526456031	1930	1930	1930	1930	0
22	20240412	183500	526456031	1930	1930	1930	1930	0
23	20240412	183400	526456031	1930	1930	1930	1930	0
24	20240412	183300	526456031	1930	1930	1930	1930	0
25	20240412	183200	526456031	1930	1930	1930	1930	0
26	20240412	183100	526456031	1930	1930	1930	1930	0
27	20240412	183000	526456031	1930	1930	1930	1930	0
28	20240412	182900	526456031	1930	1930	1930	1930	0
29	20240412	182800	526456031	1930	1930	1930	1930	0
30	20240412	182700	526456031	1930	1930	1930	1930	0
31	20240412	182600	526456031	1930	1930	1930	1930	0
32	20240412	182500	526456031	1930	1930	1930	1930	4632
33	20240412	182400	526456031	1930	1930	1930	1930	0
34	20240412	182300	526456031	1930	1930	1930	1930	0
35	20240412	182200	526456031	1930	1930	1930	1930	0
36	20240412	182100	526456031	1930	1930	1930	1930	0
37	20240412	182000	526456031	1930	1930	1930	1930	0
38	20240412	181900	526456031	1930	1930	1930	1930	0
39	20240412	181800	526456031	1930	1930	1930	1930	0
40	20240412	181700	526456031	1930	1930	1930	1930	0
41	20240412	181600	526456031	1930	1930	1930	1930	0
42	20240412	181500	526456031	1930	1930	1930	1930	0
43	20240412	181400	526456031	1930	1930	1930	1930	0
44	20240412	181300	526456031	1930	1930	1930	1930	0
45	20240412	181200	526456031	1930	1930	1930	1930	0
46	20240412	181100	526456031	1930	1930	1930	1930	0
47	20240412	181000	526456031	1930	1930	1930	1930	0
48	20240412	180900	526456031	1930	1930	1930	1930	0
49	20240412	180800	526456031	1930	1930	1930	1930	0
50	20240412	180700	526456031	1930	1930	1930	1930	0
51	20240412	180600	526456031	1930	1930	1930	1930	0
52	20240412	180500	526456031	1930	1930	1930	1930	0
53	20240412	180400	526456031	1930	1930	1930	1930	0
54	20240412	180300	526456031	1930	1930	1930	1930	0
55	20240412	180200	526456031	1930	1930	1930	1930	0
56	20240412	180100	526456031	1930	1930	1930	1930	0
57	20240412	180000	526456031	1930	1930	1930	1930	0
58	20240412	175900	526456031	1930	1930	1930	1930	0
59	20240412	175800	526456031	1930	1930	1930	1930	0
60	20240412	175700	526456031	1930	1930	1930	1930	0
61	20240412	175600	526456031	1930	1930	1930	1930	0
62	20240412	175500	526456031	1930	1930	1930	1930	4632
63	20240412	175400	526456031	1930	1930	1930	1930	0
64	20240412	175300	526456031	1930	1930	1930	1930	0
65	20240412	175200	526456031	1930	1930	1930	1930	0
66	20240412	175100	526456031	1930	1930	1930	1930	0
67	20240412	175000	526456031	1930	1930	1930	1930	0
68	20240412	174900	526456031	1930	1930	1930	1930	0
69	20240412	174800	526456031	1930	1930	1930	1930	0
70	20240412	174700	526456031	1930	1930	1930	1930	0
71	20240412	174600	526456031	1930	1930	1930	1930	0
72	20240412	174500	526456031	1930	1930	1930	1930	0
73	20240412	174400	526456031	1930	1930	1930	1930	0
74	20240412	174300	526456031	1930	1930	1930	1930	0
75	20240412	174200	526456031	1930	1930	1930	1930	0
76	20240412	174100	526456031	1930	1930	1930	1930	0
77	20240412	174000	526456031	1930	1930	1930	1930	0
78	20240412	173900	526456031	1930	1930	1930	1930	0
79	20240412	173800	526456031	1930	1930	1930	1930	0
80	20240412	173700	526456031	1930	1930	1930	1930	0
81	20240412	173600	526456031	1930	1930	1930	1930	0
82	20240412	173500	526456031	1930	1930	1930	1930	0
83	20240412	173400	526456031	1930	1930	1930	1930	0
84	20240412	173300	526456031	1930	1930	1930	1930	0
85	20240412	173200	526456031	1930	1930	1930	1930	0
86	20240412	173100	526456031	1930	1930	1930	1930	0
87	20240412	173000	526456031	1930	1930	1930	1930	0
88	20240412	172900	526456031	1930	1930	1930	1930	0
89	20240412	172800	526456031	1930	1930	1930	1930	0
90	20240412	172700	526456031	1930	1930	1930	1930	0
91	20240412	172600	526456031	1930	1930	1930	1930	0
92	20240412	172500	526456031	1930	1930	1930	1930	4632
93	20240412	172400	526456031	1930	1930	1930	1930	0
94	20240412	172300	526456031	1930	1930	1930	1930	0
95	20240412	172200	526456031	1930	1930	1930	1930	0
96	20240412	172100	526456031	1930	1930	1930	1930	0
97	20240412	172000	526456031	1930	1930	1930	1930	0
98	20240412	171900	526456031	1930	1930	1930	1930	0
99	20240412	171800	526456031	1930	1930	1930	1930	0
100	20240412	171700	526456031	1930	1930	1930	1930	0
101	20240412	171600	526456031	1930	1930	1930	1930	0
102	20240412	171500	526456031	1930	1930	1930	1930	0
103	20240412	171400	526456031	1930	1930	1930	1930	0
104	20240412	171300	526456031	1930	1930	1930	1930	0
105	20240412	171200	526456031	1930	1930	1930	1930	0
106	20240412	171100	526456031	1930	1930	1930	1930	0
107	20240412	171000	526456031	1930	1930	1930	1930	0
108	20240412	170900	526456031	1930	1930	1930	1930	0
109	20240412	170800	526456031	1930	1930	1930	1930	0
110	20240412	170700	526456031	1930	1930	1930	1930	0
111	20240412	170600	526456031	1930	1930	1930	1930	0
112	20240412	170500	526456031	1930	1930	1930	1930	0
113	20240412	170400	526456031	1930	1930	1930	1930	0
114	20240412	170300	526456031	1930	1930	1930	1930	0
115	20240412	170200	526456031	1930	1930	1930	1930	0
116	20240412	170100	526456031	1930	1930	1930	1930	0
117	20240412	170000	526456031	1930	1930	1930	1930	0
118	20240412	165900	526456031	1930	1930	1930	1930	0
119	20240412	165800	526456031	1930	1930	1930	1930	0
120	20240412	165700	526456031	1930	1930	1930	1930	0
121	20240412	165600	526456031	1930	1930	1930	1930	0
122	20240412	165500	526456031	1930	1930	1930	1930	4632
123	20240412	165400	526456031	1930	1930	1930	1930	0
124	20240412	165300	526456031	1930	1930	1930	1930	0
125	20240412	165200	526456031	1930	1930	1930	1930	0
126	20240412	165100	526456031	1930	1930	1930	1930	0
127	20240412	165000	526456031	1930	1930	1930	1930	0
128	20240412	164900	526456031	1930	1930	1930	1930	0
129	20240412	164800	526456031	1930	1930	1930	1930	0
130	20240412	164700	526456031	1930	1930	1930	1930	0
131	20240412	164600	526456031	1930	1930	1930	1930	0
132	20240412	164500	526456031	1930	1930	1930	1930	0
133	20240412	164400	526456031	1930	1930	1930	1930	0
134	20240412	164300	526456031	1930	1930	1930	1930	0
135	20240412	164200	526456031	1930	1930	1930	1930	0
136	20240412	164100	526456031	1930	1930	1930	1930	0
137	20240412	164000	526456031	1930	1930	1930	1930	0
138	20240412	163900	526456031	1930	1930	1930	1930	0
139	20240412	163800	526456031	1930	1930	1930	1930	0
140	20240412	163700	526456031	1930	1930	1930	1930	0
141	20240412	163600	526456031	1930	1930	1930	1930	0
142	20240412	163500	526456031	1930	1930	1930	1930	0
143	20240412	163400	526456031	1930	1930	1930	1930	0
144	20240412	163300	526456031	1930	1930	1930	1930	0
145	20240412	163200	526456031	1930	1930	1930	1930	0
146	20240412	163100	526456031	1930	1930	1930	1930	0
147	20240412	163000	526456031	1930	1930	1930	1930	0
148	20240412	162900	526456031	1930	1930	1930	1930	0
149	20240412	162800	526456031	1930	1930	1930	1930	0
150	20240412	162700	526456031	1930	1930	1930	1930	0
151	20240412	162600	526456031	1930	1930	1930	1930	0
152	20240412	162500	526456031	1930	1930	1930	1930	4632
153	20240412	162400	526456031	1930	1930	1930	1930	0
154	20240412	162300	526456031	1930	1930	1930	1930	0
155	20240412	162200	526456031	1930	1930	1930	1930	0
156	20240412	162100	526456031	1930	1930	1930	1930	0
157	20240412	162000	526456031	1930	1930	1930	1930	0
158	20240412	161900	526456031	1930	1930	1930	1930	0
159	20240412	161800	526456031	1930	1930	1930	1930	0
160	20240412	161700	526456031	1930	1930	1930	1930	0
161	20240412	161600	526456031	1930	1930	1930	1930	0
162	20240412	161500	526456031	1930	1930	1930	1930	0
163	20240412	161400	526456031	1930	1930	1930	1930	0
164	20240412	161300	526456031	1930	1930	1930	1930	0
165	20240412	161200	526456031	1930	1930	1930	1930	0
166	20240412	161100	526456031	1930	1930	1930	1930	0
167	20240412	161000	526456031	1930	1930	1930	1930	0
168	20240412	160900	526456031	1930	1930	1930	1930	0
169	20240412	160800	526456031	1930	1930	1930	1930	0
170	20240412	160700	526456031	1930	1930	1930	1930	0
171	20240412	160600	526456031	1930	1930	1930	1930	0
172	20240412	160500	526456031	1930	1930	1930	1930	0
173	20240412	160400	526456031	1930	1930	1930	1930	0
174	20240412	160300	526456031	1930	1930	1930	1930	0
175	20240412	160200	526456031	1930	1930	1930	1930	0
176	20240412	160100	526456031	1930	1930	1930	1930	0
177	20240412	160000	526456031	1930	1930	1930	1930	0
178	20240412	155900	526456031	1930	1930	1930	1930	0
179	20240412	155800	526456031	1930	1930	1930	1930	0
180	20240412	155700	526456031	1930	1930	1930	1930	0
181	20240412	155600	526456031	1930	1930	1930	1930	0
182	20240412	155500	526456031	1930	1930	1930	1930	4632
183	20240412	155400	526456031	1930	1930	1930	1930	0
184	20240412	155300	526456031	1930	1930	1930	1930	0
185	20240412	155200	526456031	1930	1930	1930	1930	0
186	20240412	155100	526456031	1930	1930	1930	1930	0
187	20240412	155000	526456031	1930	1930	1930	1930	0
188	20240412	154900	526456031	1930	1930	1930	1930	0
189	20240412	154800	526456031	1930	1930	1930	1930	0
190	20240412	154700	526456031	1930	1930	1930	1930	0
191	20240412	154600	526456031	1930	1930	1930	1930	0
192	20240412	154500	526456031	1930	1930	1930	1930	0
193	20240412	154400	526456031	1930	1930	1930	1930	0
194	20240412	154300	526456031	1930	1930	1930	1930	0
195	20240412	154200	526456031	1930	1930	1930	1930	0
196	20240412	154100	526456031	1930	1930	1930	1930	0
197	20240412	154000	526456031	1930	1930	1930	1930	0
198	20240412	153900	526456031	1930	1930	1930	1930	0
199	20240412	153800	526456031	1930	1930	1930	1930	0
200	20240412	153700	526456031	1930	1930	1930	1930	0
201	20240412	153600	526456031	1930	1930	1930	1930	0
202	20240412	153500	526456031	1930	1930	1930	1930	0
203	20240412	153400	526456031	1930	1930	1930	1930	0
204	20240412	153300	526456031	1930	1930	1930	1930	0
205	20240412	153200	526456031	1930	1930	1930	1930	0
206	20240412	153100	526456031	1930	1930	1930	1930	0
207	20240412	153000	526456031	1930	1930	1930	1930	4632
208	20240412	152900	517516271	1930	1930	1930	1930	0
209	20240412	152800	517516271	1930	1930	1930	1930	0
210	20240412	152700	517516271	1930	1930	1930	1930	0
211	20240412	152600	517516271	1930	1930	1930	1930	0
212	20240412	152500	517516271	1930	1930	1930	1930	0
213	20240412	152400	517516271	1930	1930	1930	1930	0
214	20240412	152300	517516271	1930	1930	1930	1930	0
215	20240412	152200	517516271	1930	1930	1930	1930	0
216	20240412	152100	517516271	1930	1930	1930	1930	0
217	20240412	152000	517516271	1930	1930	1930	1930	0
218	20240412	151900	517516271	1930	1930	1930	1923	36
219	20240412	151800	517446966	1922	1922	1922	1922	149
220	20240412	151700	517160588	1920	1920	1920	1920	0
221	20240412	151600	517160588	1920	1926	1926	1920	2481
222	20240412	151500	512391591	1930	1930	1930	1930	1
223	20240412	151400	512389661	1931	1926	1931	1926	426
224	20240412	151300	511569180	1931	1926	1931	1926	1881
225	20240412	151200	507942322	1926	1930	1930	1926	1586
226	20240412	151100	504884651	1930	1930	1931	1930	11
227	20240412	151000	504863420	1930	1929	1930	1929	78
228	20240412	150900	504712890	1927	1929	1929	1927	8
229	20240412	150800	504697462	1930	1930	1930	1930	0
230	20240412	150700	504697462	1930	1930	1930	1930	0
231	20240412	150600	504697462	1930	1930	1930	1930	1
232	20240412	150500	504695532	1926	1926	1926	1926	0
233	20240412	150400	504695532	1926	1926	1926	1926	0
234	20240412	150300	504695532	1926	1930	1930	1926	860
235	20240412	150200	503038332	1930	1930	1930	1930	90
236	20240412	150100	502864632	1930	1930	1930	1930	76
237	20240412	150000	502717952	1925	1925	1925	1925	2
238	20240412	145900	502714102	1930	1930	1930	1930	0
239	20240412	145800	502714102	1930	1930	1930	1930	0
240	20240412	145700	502714102	1930	1922	1930	1920	1006
241	20240412	145600	500780919	1927	1922	1927	1922	18
242	20240412	145500	500746268	1920	1932	1936	1920	4080
243	20240412	145400	492898159	1932	1933	1933	1932	1205
244	20240412	145300	490570059	1932	1940	1940	1932	400
245	20240412	145200	489796414	1940	1940	1940	1940	0
246	20240412	145100	489796414	1940	1939	1940	1939	10
247	20240412	145000	489777019	1940	1932	1940	1931	2985
248	20240412	144900	484009955	1940	1936	1940	1936	1009
249	20240412	144800	482056501	1939	1939	1939	1935	201
250	20240412	144700	481667343	1940	1940	1940	1940	0
251	20240412	144600	481667343	1940	1940	1940	1940	1
252	20240412	144500	481665403	1939	1939	1939	1939	5
253	20240412	144400	481655708	1939	1939	1939	1939	7
254	20240412	144300	481642135	1940	1936	1940	1936	46
255	20240412	144200	481553045	1936	1930	1936	1926	6693
256	20240412	144100	468629728	1930	1924	1930	1924	92
257	20240412	144000	468452670	1930	1925	1930	1921	3271
258	20240412	143900	462166760	1930	1930	1930	1930	30
259	20240412	143800	462108860	1928	1924	1928	1921	3418
260	20240412	143700	455538503	1927	1927	1927	1927	0
261	20240412	143600	455538503	1927	1925	1927	1923	895
262	20240412	143500	453814578	1925	1926	1926	1925	31
263	20240412	143400	453754893	1926	1929	1929	1925	1930
264	20240412	143300	450034990	1929	1929	1929	1929	561
265	20240412	143200	448952821	1931	1931	1931	1931	1
266	20240412	143100	448950890	1931	1929	1931	1929	126
267	20240412	143000	448707826	1929	1929	1929	1929	425
268	20240412	142900	447888001	1930	1931	1931	1930	380
269	20240412	142800	447154599	1931	1931	1931	1931	0
270	20240412	142700	447154599	1931	1931	1931	1931	13
271	20240412	142600	447129496	1931	1931	1931	1929	7
272	20240412	142500	447115983	1931	1928	1931	1928	51
273	20240412	142400	447017612	1929	1929	1929	1929	159
274	20240412	142300	446710901	1930	1930	1930	1930	1
275	20240412	142200	446708971	1931	1931	1931	1931	0
276	20240412	142100	446708971	1931	1930	1931	1930	24
277	20240412	142000	446662650	1929	1929	1929	1929	10
278	20240412	141900	446643360	1931	1930	1931	1930	578
279	20240412	141800	445527819	1931	1930	1931	1930	40
280	20240412	141700	445450612	1936	1936	1936	1936	0
281	20240412	141600	445450612	1936	1936	1936	1936	0
282	20240412	141500	445450612	1936	1936	1936	1936	0
283	20240412	141400	445450612	1936	1931	1936	1929	97
284	20240412	141300	445263200	1931	1932	1932	1931	139
285	20240412	141200	444994781	1931	1931	1931	1931	240
286	20240412	141100	444531341	1931	1931	1931	1931	60
287	20240412	141000	444415481	1931	1931	1931	1931	100
288	20240412	140900	444222381	1931	1931	1931	1931	0
289	20240412	140800	444222381	1931	1931	1931	1931	200
290	20240412	140700	443836181	1931	1931	1931	1931	0
291	20240412	140600	443836181	1931	1931	1931	1931	1
292	20240412	140500	443834250	1936	1930	1936	1930	2
293	20240412	140400	443830384	1931	1931	1931	1931	2
294	20240412	140300	443826522	1936	1936	1936	1930	68
295	20240412	140200	443694885	1936	1931	1936	1930	3
296	20240412	140100	443689088	1936	1931	1936	1930	3
297	20240412	140000	443683291	1930	1929	1936	1929	142
298	20240412	135900	443409320	1928	1932	1932	1928	450
299	20240412	135800	442540520	1936	1936	1936	1936	0
300	20240412	135700	442540520	1936	1936	1936	1936	1
301	20240412	135600	442538584	1935	1935	1935	1935	282
302	20240412	135500	441992914	1941	1941	1941	1941	0
303	20240412	135400	441992914	1941	1936	1941	1936	2
304	20240412	135300	441989037	1932	1932	1932	1932	0
305	20240412	135200	441989037	1932	1932	1932	1932	0
306	20240412	135100	441989037	1932	1928	1932	1928	6
307	20240412	135000	441977449	1928	1929	1929	1928	101
308	20240412	134900	441782720	1929	1929	1929	1929	50
309	20240412	134800	441686270	1937	1932	1937	1932	2
310	20240412	134700	441682401	1937	1937	1937	1937	3
311	20240412	134600	441676590	1930	1930	1930	1930	254
312	20240412	134500	441186370	1930	1942	1942	1929	5842
313	20240412	134400	429910916	1938	1938	1938	1938	0
314	20240412	134300	429910916	1938	1931	1938	1931	2
315	20240412	134200	429907047	1944	1944	1944	1944	0
316	20240412	134100	429907047	1944	1944	1944	1944	0
317	20240412	134000	429907047	1944	1944	1944	1944	0
318	20240412	133900	429907047	1944	1931	1944	1931	2
319	20240412	133800	429903172	1944	1932	1944	1932	7
320	20240412	133700	429889628	1945	1945	1945	1945	0
321	20240412	133600	429889628	1945	1933	1945	1933	2454
322	20240412	133500	425145995	1945	1940	1945	1940	3000
323	20240412	133400	419311455	1931	1938	1938	1931	2000
324	20240412	133300	415440224	1940	1940	1940	1940	0
325	20240412	133200	415440224	1940	1942	1942	1940	3877
326	20240412	133100	407918768	1943	1945	1945	1943	140
327	20240412	133000	407646548	1946	1946	1946	1946	0
328	20240412	132900	407646548	1946	1946	1946	1946	0
329	20240412	132800	407646548	1946	1946	1946	1946	0
330	20240412	132700	407646548	1946	1946	1946	1946	0
331	20240412	132600	407646548	1946	1946	1946	1946	186
332	20240412	132500	407284592	1951	1951	1951	1951	0
333	20240412	132400	407284592	1951	1951	1951	1951	3
334	20240412	132300	407278739	1951	1941	1951	1941	6
335	20240412	132200	407267063	1942	1940	1942	1940	1128
336	20240412	132100	405076531	1940	1941	1941	1940	2201
337	20240412	132000	400806416	1942	1941	1942	1941	3
338	20240412	131900	400800591	1941	1941	1942	1941	6
339	20240412	131800	400788943	1942	1941	1942	1941	4
340	20240412	131700	400781178	1942	1942	1942	1942	1
341	20240412	131600	400779236	1942	1942	1942	1942	10
342	20240412	131500	400759816	1942	1942	1942	1942	10
343	20240412	131400	400740396	1942	1940	1942	1940	1409
344	20240412	131300	398006932	1941	1947	1947	1941	34667
345	20240412	131200	330525926	1951	1947	1951	1947	2
346	20240412	131100	330522028	1948	1948	1948	1948	507
347	20240412	131000	329534392	1951	1950	1951	1950	16
348	20240412	130900	329503190	1953	1953	1953	1953	0
349	20240412	130800	329503190	1953	1953	1953	1953	0
350	20240412	130700	329503190	1953	1953	1953	1953	0
351	20240412	130600	329503190	1953	1953	1953	1953	1
352	20240412	130500	329501237	1953	1952	1953	1947	1076
353	20240412	130400	327405362	1953	1953	1953	1953	3
354	20240412	130300	327399503	1953	1950	1953	1950	4
355	20240412	130200	327391694	1950	1950	1951	1950	1159
356	20240412	130100	325131634	1953	1953	1953	1953	0
357	20240412	130000	325131634	1953	1953	1953	1953	812
358	20240412	125900	323545798	1953	1953	1953	1953	0
359	20240412	125800	323545798	1953	1953	1953	1953	0
360	20240412	125700	323545798	1953	1953	1953	1953	1
361	20240412	125600	323543845	1951	1951	1951	1951	0
362	20240412	125500	323543845	1951	1951	1951	1951	0
363	20240412	125400	323543845	1951	1953	1953	1951	44
364	20240412	125300	323457987	1953	1953	1953	1953	5814
365	20240412	125200	312103245	1953	1953	1953	1953	0
366	20240412	125100	312103245	1953	1951	1953	1951	28
367	20240412	125000	312048600	1948	1949	1949	1948	3
368	20240412	124900	312042755	1953	1953	1953	1953	0
369	20240412	124800	312042755	1953	1953	1953	1953	0
370	20240412	124700	312042755	1953	1953	1953	1953	0
371	20240412	124600	312042755	1953	1953	1953	1953	0
372	20240412	124500	312042755	1953	1953	1953	1953	0
373	20240412	124400	312042755	1953	1953	1953	1950	10
374	20240412	124300	312023234	1953	1952	1953	1947	6408
375	20240412	124200	299531816	1953	1950	1953	1950	210
376	20240412	124100	299121689	1950	1950	1950	1950	51
377	20240412	124000	299022239	1953	1953	1953	1953	0
378	20240412	123900	299022239	1953	1953	1953	1953	0
379	20240412	123800	299022239	1953	1953	1953	1953	406
380	20240412	123700	298229321	1958	1958	1958	1958	1
381	20240412	123600	298227363	1958	1958	1958	1958	0
382	20240412	123500	298227363	1958	1958	1958	1958	0
383	20240412	123400	298227363	1958	1958	1958	1958	0
384	20240412	123300	298227363	1958	1958	1958	1958	50
385	20240412	123200	298129463	1958	1958	1958	1958	93
386	20240412	123100	297947369	1958	1958	1958	1958	40
387	20240412	123000	297869049	1958	1951	1958	1947	13184
388	20240412	122900	272191658	1951	1950	1951	1949	7588
389	20240412	122800	257397116	1951	1952	1952	1951	3375
390	20240412	122700	250810836	1960	1960	1960	1960	0
391	20240412	122600	250810836	1960	1960	1960	1960	0
392	20240412	122500	250810836	1960	1960	1960	1960	0
393	20240412	122400	250810836	1960	1960	1960	1960	0
394	20240412	122300	250810836	1960	1960	1960	1960	1
395	20240412	122200	250808876	1951	1956	1956	1951	1000
396	20240412	122100	248855812	1957	1957	1957	1957	0
397	20240412	122000	248855812	1957	1958	1958	1957	571
398	20240412	121900	247738348	1958	1958	1958	1958	50
399	20240412	121800	247640448	1960	1960	1960	1960	51
400	20240412	121700	247540488	1959	1959	1959	1959	0
401	20240412	121600	247540488	1959	1959	1959	1959	0
402	20240412	121500	247540488	1959	1960	1960	1959	65
403	20240412	121400	247413103	1960	1960	1960	1960	50
404	20240412	121300	247315103	1960	1960	1960	1960	0
405	20240412	121200	247315103	1960	1960	1960	1960	0
406	20240412	121100	247315103	1960	1960	1960	1960	0
407	20240412	121000	247315103	1960	1960	1960	1960	0
408	20240412	120900	247315103	1960	1960	1960	1960	10
409	20240412	120800	247295503	1960	1960	1960	1960	0
410	20240412	120700	247295503	1960	1960	1960	1960	0
411	20240412	120600	247295503	1960	1960	1960	1960	1
412	20240412	120500	247293543	1959	1959	1959	1959	36
413	20240412	120400	247223019	1960	1960	1960	1960	0
414	20240412	120300	247223019	1960	1960	1960	1960	0
415	20240412	120200	247223019	1960	1960	1960	1960	0
416	20240412	120100	247223019	1960	1960	1960	1960	0
417	20240412	120000	247223019	1960	1960	1960	1960	0
418	20240412	115900	247223019	1960	1960	1960	1960	0
419	20240412	115800	247223019	1960	1960	1960	1960	0
420	20240412	115700	247223019	1960	1960	1960	1960	0
421	20240412	115600	247223019	1960	1960	1961	1960	5
422	20240412	115500	247213218	1960	1961	1961	1960	141
423	20240412	115400	246936763	1961	1961	1961	1961	10
424	20240412	115300	246917153	1962	1962	1962	1962	0
425	20240412	115200	246917153	1962	1962	1962	1962	0
426	20240412	115100	246917153	1962	1962	1962	1962	99
427	20240412	115000	246722915	1962	1962	1962	1962	100
428	20240412	114900	246526715	1967	1967	1967	1967	535
429	20240412	114800	245474370	1967	1967	1967	1967	0
430	20240412	114700	245474370	1967	1962	1967	1962	2
431	20240412	114600	245470441	1963	1965	1965	1963	241
432	20240412	114500	244997155	1965	1965	1965	1965	3
433	20240412	114400	244991260	1965	1965	1965	1965	0
434	20240412	114300	244991260	1965	1966	1966	1965	213
435	20240412	114200	244572512	1966	1966	1966	1966	1
436	20240412	114100	244570546	1961	1961	1961	1961	0
437	20240412	114000	244570546	1961	1961	1961	1961	0
438	20240412	113900	244570546	1961	1961	1961	1961	0
439	20240412	113800	244570546	1961	1961	1961	1961	0
440	20240412	113700	244570546	1961	1961	1961	1960	1256
441	20240412	113600	242108510	1961	1963	1963	1961	261
442	20240412	113500	241596567	1968	1968	1968	1968	0
443	20240412	113400	241596567	1968	1968	1968	1968	0
444	20240412	113300	241596567	1968	1968	1968	1968	0
445	20240412	113200	241596567	1968	1968	1968	1968	0
446	20240412	113100	241596567	1968	1963	1968	1963	2
447	20240412	113000	241592636	1964	1964	1964	1964	0
448	20240412	112900	241592636	1964	1964	1964	1964	1631
449	20240412	112800	238389352	1964	1964	1964	1964	1
450	20240412	112700	238387388	1969	1969	1969	1969	0
451	20240412	112600	238387388	1969	1969	1969	1969	0
452	20240412	112500	238387388	1969	1969	1969	1969	0
453	20240412	112400	238387388	1969	1969	1969	1969	0
454	20240412	112300	238387388	1969	1969	1969	1969	1
455	20240412	112200	238385419	1969	1969	1969	1963	217
456	20240412	112100	237958732	1969	1969	1969	1969	1
457	20240412	112000	237956763	1965	1965	1965	1965	678
458	20240412	111900	236624493	1969	1969	1969	1969	0
459	20240412	111800	236624493	1969	1969	1969	1969	0
460	20240412	111700	236624493	1969	1969	1969	1969	0
461	20240412	111600	236624493	1969	1969	1969	1969	0
462	20240412	111500	236624493	1969	1960	1969	1960	2
463	20240412	111400	236620564	1965	1965	1965	1961	261
464	20240412	111300	236108663	1967	1967	1967	1967	10
465	20240412	111200	236088993	1969	1969	1969	1969	0
466	20240412	111100	236088993	1969	1969	1969	1969	0
467	20240412	111000	236088993	1969	1964	1969	1964	101
468	20240412	110900	235890129	1970	1970	1970	1970	0
469	20240412	110800	235890129	1970	1970	1970	1970	0
470	20240412	110700	235890129	1970	1970	1970	1970	4000
471	20240412	110600	228010129	1970	1965	1970	1965	177
472	20240412	110500	227662299	1965	1965	1965	1965	0
473	20240412	110400	227662299	1965	1965	1965	1965	336
474	20240412	110300	227002059	1970	1970	1970	1970	0
475	20240412	110200	227002059	1970	1970	1970	1970	0
476	20240412	110100	227002059	1970	1970	1970	1970	0
477	20240412	110000	227002059	1970	1965	1970	1965	3
478	20240412	105900	226996154	1970	1970	1970	1970	507
479	20240412	105800	225997364	1970	1964	1970	1964	631
480	20240412	105700	224756616	1964	1964	1964	1964	100
481	20240412	105600	224560216	1964	1958	1964	1958	2
482	20240412	105500	224556294	1958	1958	1958	1958	35
483	20240412	105400	224487764	1958	1958	1958	1958	0
484	20240412	105300	224487764	1958	1958	1958	1958	109
485	20240412	105200	224274342	1970	1962	1970	1951	572
486	20240412	105100	223150269	1965	1965	1965	1965	1
487	20240412	105000	223148304	1970	1964	1970	1964	100
488	20240412	104900	222951429	1963	1963	1963	1963	0
489	20240412	104800	222951429	1963	1962	1963	1962	316
490	20240412	104700	222331427	1957	1957	1957	1957	1
491	20240412	104600	222329470	1961	1961	1961	1961	5
492	20240412	104500	222319665	1959	1959	1959	1959	499
493	20240412	104400	221342124	1959	1959	1959	1959	3
494	20240412	104300	221336247	1961	1956	1961	1956	5
495	20240412	104200	221326462	1956	1956	1956	1956	0
496	20240412	104100	221326462	1956	1959	1959	1956	1119
497	20240412	104000	219137397	1960	1961	1961	1960	727
498	20240412	103900	217712475	1961	1964	1964	1961	1275
499	20240412	103800	215210996	1965	1966	1966	1965	1000
500	20240412	103700	213245496	1967	1967	1967	1967	400
501	20240412	103600	212458696	1967	1967	1967	1967	0
502	20240412	103500	212458696	1967	1962	1967	1962	2
503	20240412	103400	212454767	1962	1962	1967	1961	7
504	20240412	103300	212441029	1967	1967	1967	1967	100
505	20240412	103200	212244329	1967	1961	1967	1961	2
506	20240412	103100	212240401	1962	1961	1967	1961	18
507	20240412	103000	212205033	1962	1962	1962	1962	6
508	20240412	102900	212193261	1967	1961	1967	1961	103
509	20240412	102800	211991172	1962	1962	1967	1962	80
510	20240412	102700	211834207	1962	1962	1962	1962	0
511	20240412	102600	211834207	1962	1962	1962	1962	50
512	20240412	102500	211736107	1962	1962	1962	1962	0
513	20240412	102400	211736107	1962	1962	1962	1962	243
514	20240412	102300	211259341	1962	1963	1963	1962	104
515	20240412	102200	211055191	1963	1964	1964	1963	400
516	20240412	102100	210269678	1964	1964	1964	1964	0
517	20240412	102000	210269678	1964	1964	1964	1964	42
518	20240412	101900	210187190	1964	1972	1972	1964	638
519	20240412	101800	208929134	1972	1972	1974	1972	373
520	20240412	101700	208193576	1972	1972	1972	1972	0
521	20240412	101600	208193576	1972	1974	1974	1972	21
522	20240412	101500	208152142	1972	1972	1972	1972	760
523	20240412	101400	206653422	1973	1967	1973	1967	1165
524	20240412	101300	204357915	1966	1965	1966	1965	1144
525	20240412	101200	202108911	1966	1966	1966	1966	100
526	20240412	101100	201912311	1963	1964	1964	1963	576
527	20240412	101000	200781061	1964	1964	1964	1964	0
528	20240412	100900	200781061	1964	1964	1964	1964	0
529	20240412	100800	200781061	1964	1965	1965	1964	144
530	20240412	100700	200498168	1964	1964	1964	1964	1
531	20240412	100600	200496204	1971	1965	1971	1965	62
532	20240412	100500	200374368	1965	1972	1972	1965	743
533	20240412	100400	198911179	1971	1972	1972	1971	163
534	20240412	100300	198589816	1972	1971	1972	1971	233
535	20240412	100200	198130568	1971	1970	1971	1970	23
536	20240412	100100	198085236	1971	1967	1971	1967	1489
537	20240412	100000	195154040	1967	1967	1967	1967	851
538	20240412	095900	193480123	1967	1965	1967	1965	2994
539	20240412	095800	187596252	1965	1963	1965	1963	1291
540	20240412	095700	185061132	1958	1957	1958	1957	337
541	20240412	095600	184401573	1956	1956	1956	1956	0
542	20240412	095500	184401573	1956	1950	1956	1950	5059
543	20240412	095400	174521857	1952	1952	1952	1951	914
544	20240412	095300	172738263	1955	1956	1956	1952	356
545	20240412	095200	172043148	1956	1956	1956	1956	1
546	20240412	095100	172041192	1952	1952	1952	1952	10
547	20240412	095000	172021672	1952	1949	1963	1949	638
548	20240412	094900	170772177	1950	1946	1950	1946	22417
549	20240412	094800	127126161	1947	1947	1947	1947	0
550	20240412	094700	127126161	1947	1947	1947	1947	15
551	20240412	094600	127096956	1947	1947	1947	1947	0
552	20240412	094500	127096956	1947	1947	1947	1947	0
553	20240412	094400	127096956	1947	1947	1947	1947	800
554	20240412	094300	125539356	1947	1947	1947	1947	1
555	20240412	094200	125537409	1947	1942	1947	1941	448
556	20240412	094100	124667828	1947	1947	1947	1947	47
557	20240412	094000	124576319	1947	1943	1947	1943	230
558	20240412	093900	124129369	1944	1944	1944	1944	848
559	20240412	093800	122480857	1941	1944	1944	1941	702
560	20240412	093700	121117191	1945	1945	1945	1945	0
561	20240412	093600	121117191	1945	1945	1945	1945	991
562	20240412	093500	119189696	1945	1945	1945	1945	2
563	20240412	093400	119185806	1945	1945	1945	1945	1
564	20240412	093300	119183861	1940	1945	1945	1940	563
565	20240412	093200	118091636	1945	1940	1945	1940	555
566	20240412	093100	117014766	1945	1945	1945	1945	15
567	20240412	093000	116985591	1945	1940	1945	1933	7571
568	20240412	092900	102302704	1940	1928	1940	1928	3266
569	20240412	092800	95971939	1928	1928	1928	1928	144
570	20240412	092700	95694307	1928	1930	1930	1928	170
571	20240412	092600	95366215	1930	1918	1930	1918	1677
572	20240412	092500	92141132	1918	1914	1923	1912	2851
573	20240412	092400	86684046	1914	1914	1915	1913	7117
574	20240412	092300	73062541	1914	1914	1914	1913	4802
575	20240412	092200	63872398	1918	1918	1918	1918	60
576	20240412	092100	63757318	1914	1916	1916	1914	2885
577	20240412	092000	58232590	1916	1916	1919	1916	323
578	20240412	091900	57613422	1915	1914	1924	1914	534
579	20240412	091800	56591298	1924	1924	1924	1915	1478
580	20240412	091700	53760905	1916	1916	1916	1916	844
581	20240412	091600	52143801	1916	1917	1925	1916	1024
582	20240412	091500	50180756	1920	1921	1921	1918	537
583	20240412	091400	49149672	1920	1922	1922	1915	3018
584	20240412	091300	43357787	1922	1934	1934	1922	316
585	20240412	091200	42750328	1922	1929	1935	1922	5042
586	20240412	091100	33052012	1930	1931	1935	1928	2383
587	20240412	091000	28451475	1931	1929	1934	1929	247
588	20240412	090900	27974420	1924	1925	1925	1924	777
589	20240412	090800	26479470	1927	1930	1930	1927	1190
590	20240412	090700	24185025	1930	1932	1935	1930	943
591	20240412	090600	22361865	1935	1935	1935	1935	309
592	20240412	090500	21763950	1940	1944	1944	1940	1371
593	20240412	090400	19101406	1943	1953	1953	1943	6404
594	20240412	090300	6611918	1958	1958	1958	1958	504
595	20240412	090200	5625086	1970	1970	1970	1970	0
596	20240412	090100	5625086	1970	1970	1970	1970	9
597	20240412	090000	5607356	1970	1970	1970	1960	2850