KissMeData/027830/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190500	559764066	1938	1938	1938	1938	2180
3	20240412	190400	559764066	1938	1938	1938	1938	0
4	20240412	190300	559764066	1938	1938	1938	1938	0
5	20240412	190200	559764066	1938	1938	1938	1938	0
6	20240412	190100	559764066	1938	1938	1938	1938	0
7	20240412	190000	559764066	1938	1938	1938	1938	0
8	20240412	185900	559764066	1938	1938	1938	1938	0
9	20240412	185800	559764066	1938	1938	1938	1938	0
10	20240412	185700	559764066	1938	1938	1938	1938	0
11	20240412	185600	559764066	1938	1938	1938	1938	0
12	20240412	185500	559764066	1938	1938	1938	1938	0
13	20240412	185400	559764066	1938	1938	1938	1938	0
14	20240412	185300	559764066	1938	1938	1938	1938	0
15	20240412	185200	559764066	1938	1938	1938	1938	0
16	20240412	185100	559764066	1938	1938	1938	1938	0
17	20240412	185000	559764066	1938	1938	1938	1938	0
18	20240412	184900	559764066	1938	1938	1938	1938	0
19	20240412	184800	559764066	1938	1938	1938	1938	0
20	20240412	184700	559764066	1938	1938	1938	1938	0
21	20240412	184600	559764066	1938	1938	1938	1938	0
22	20240412	184500	559764066	1938	1938	1938	1938	0
23	20240412	184400	559764066	1938	1938	1938	1938	0
24	20240412	184300	559764066	1938	1938	1938	1938	0
25	20240412	184200	559764066	1938	1938	1938	1938	0
26	20240412	184100	559764066	1938	1938	1938	1938	0
27	20240412	184000	559764066	1938	1938	1938	1938	0
28	20240412	183900	559764066	1938	1938	1938	1938	0
29	20240412	183800	559764066	1938	1938	1938	1938	0
30	20240412	183700	559764066	1938	1938	1938	1938	0
31	20240412	183600	559764066	1938	1938	1938	1938	0
32	20240412	183500	559764066	1938	1938	1938	1938	2180
33	20240412	183400	559764066	1938	1938	1938	1938	0
34	20240412	183300	559764066	1938	1938	1938	1938	0
35	20240412	183200	559764066	1938	1938	1938	1938	0
36	20240412	183100	559764066	1938	1938	1938	1938	0
37	20240412	183000	559764066	1938	1938	1938	1938	0
38	20240412	182900	559764066	1938	1938	1938	1938	0
39	20240412	182800	559764066	1938	1938	1938	1938	0
40	20240412	182700	559764066	1938	1938	1938	1938	0
41	20240412	182600	559764066	1938	1938	1938	1938	0
42	20240412	182500	559764066	1938	1938	1938	1938	0
43	20240412	182400	559764066	1938	1938	1938	1938	0
44	20240412	182300	559764066	1938	1938	1938	1938	0
45	20240412	182200	559764066	1938	1938	1938	1938	0
46	20240412	182100	559764066	1938	1938	1938	1938	0
47	20240412	182000	559764066	1938	1938	1938	1938	0
48	20240412	181900	559764066	1938	1938	1938	1938	0
49	20240412	181800	559764066	1938	1938	1938	1938	0
50	20240412	181700	559764066	1938	1938	1938	1938	0
51	20240412	181600	559764066	1938	1938	1938	1938	0
52	20240412	181500	559764066	1938	1938	1938	1938	0
53	20240412	181400	559764066	1938	1938	1938	1938	0
54	20240412	181300	559764066	1938	1938	1938	1938	0
55	20240412	181200	559764066	1938	1938	1938	1938	0
56	20240412	181100	559764066	1938	1938	1938	1938	0
57	20240412	181000	559764066	1938	1938	1938	1938	0
58	20240412	180900	559764066	1938	1938	1938	1938	0
59	20240412	180800	559764066	1938	1938	1938	1938	0
60	20240412	180700	559764066	1938	1938	1938	1938	0
61	20240412	180600	559764066	1938	1938	1938	1938	0
62	20240412	180500	559764066	1938	1938	1938	1938	2180
63	20240412	180400	559764066	1938	1938	1938	1938	0
64	20240412	180300	559764066	1938	1938	1938	1938	0
65	20240412	180200	559764066	1938	1938	1938	1938	0
66	20240412	180100	559764066	1938	1938	1938	1938	0
67	20240412	180000	559764066	1938	1938	1938	1938	0
68	20240412	175900	559764066	1938	1938	1938	1938	0
69	20240412	175800	559764066	1938	1938	1938	1938	0
70	20240412	175700	559764066	1938	1938	1938	1938	0
71	20240412	175600	559764066	1938	1938	1938	1938	0
72	20240412	175500	559764066	1938	1938	1938	1938	0
73	20240412	175400	559764066	1938	1938	1938	1938	0
74	20240412	175300	559764066	1938	1938	1938	1938	0
75	20240412	175200	559764066	1938	1938	1938	1938	0
76	20240412	175100	559764066	1938	1938	1938	1938	0
77	20240412	175000	559764066	1938	1938	1938	1938	0
78	20240412	174900	559764066	1938	1938	1938	1938	0
79	20240412	174800	559764066	1938	1938	1938	1938	0
80	20240412	174700	559764066	1938	1938	1938	1938	0
81	20240412	174600	559764066	1938	1938	1938	1938	0
82	20240412	174500	559764066	1938	1938	1938	1938	0
83	20240412	174400	559764066	1938	1938	1938	1938	0
84	20240412	174300	559764066	1938	1938	1938	1938	0
85	20240412	174200	559764066	1938	1938	1938	1938	0
86	20240412	174100	559764066	1938	1938	1938	1938	0
87	20240412	174000	559764066	1938	1938	1938	1938	0
88	20240412	173900	559764066	1938	1938	1938	1938	0
89	20240412	173800	559764066	1938	1938	1938	1938	0
90	20240412	173700	559764066	1938	1938	1938	1938	0
91	20240412	173600	559764066	1938	1938	1938	1938	0
92	20240412	173500	559764066	1938	1938	1938	1938	2180
93	20240412	173400	559764066	1938	1938	1938	1938	0
94	20240412	173300	559764066	1938	1938	1938	1938	0
95	20240412	173200	559764066	1938	1938	1938	1938	0
96	20240412	173100	559764066	1938	1938	1938	1938	0
97	20240412	173000	559764066	1938	1938	1938	1938	0
98	20240412	172900	559764066	1938	1938	1938	1938	0
99	20240412	172800	559764066	1938	1938	1938	1938	0
100	20240412	172700	559764066	1938	1938	1938	1938	0
101	20240412	172600	559764066	1938	1938	1938	1938	0
102	20240412	172500	559764066	1938	1938	1938	1938	0
103	20240412	172400	559764066	1938	1938	1938	1938	0
104	20240412	172300	559764066	1938	1938	1938	1938	0
105	20240412	172200	559764066	1938	1938	1938	1938	0
106	20240412	172100	559764066	1938	1938	1938	1938	0
107	20240412	172000	559764066	1938	1938	1938	1938	0
108	20240412	171900	559764066	1938	1938	1938	1938	0
109	20240412	171800	559764066	1938	1938	1938	1938	0
110	20240412	171700	559764066	1938	1938	1938	1938	0
111	20240412	171600	559764066	1938	1938	1938	1938	0
112	20240412	171500	559764066	1938	1938	1938	1938	0
113	20240412	171400	559764066	1938	1938	1938	1938	0
114	20240412	171300	559764066	1938	1938	1938	1938	0
115	20240412	171200	559764066	1938	1938	1938	1938	0
116	20240412	171100	559764066	1938	1938	1938	1938	0
117	20240412	171000	559764066	1938	1938	1938	1938	0
118	20240412	170900	559764066	1938	1938	1938	1938	0
119	20240412	170800	559764066	1938	1938	1938	1938	0
120	20240412	170700	559764066	1938	1938	1938	1938	0
121	20240412	170600	559764066	1938	1938	1938	1938	0
122	20240412	170500	559764066	1938	1938	1938	1938	2180
123	20240412	170400	559764066	1938	1938	1938	1938	0
124	20240412	170300	559764066	1938	1938	1938	1938	0
125	20240412	170200	559764066	1938	1938	1938	1938	0
126	20240412	170100	559764066	1938	1938	1938	1938	0
127	20240412	170000	559764066	1938	1938	1938	1938	0
128	20240412	165900	559764066	1938	1938	1938	1938	0
129	20240412	165800	559764066	1938	1938	1938	1938	0
130	20240412	165700	559764066	1938	1938	1938	1938	0
131	20240412	165600	559764066	1938	1938	1938	1938	0
132	20240412	165500	559764066	1938	1938	1938	1938	0
133	20240412	165400	559764066	1938	1938	1938	1938	0
134	20240412	165300	559764066	1938	1938	1938	1938	0
135	20240412	165200	559764066	1938	1938	1938	1938	0
136	20240412	165100	559764066	1938	1938	1938	1938	0
137	20240412	165000	559764066	1938	1938	1938	1938	0
138	20240412	164900	559764066	1938	1938	1938	1938	0
139	20240412	164800	559764066	1938	1938	1938	1938	0
140	20240412	164700	559764066	1938	1938	1938	1938	0
141	20240412	164600	559764066	1938	1938	1938	1938	0
142	20240412	164500	559764066	1938	1938	1938	1938	0
143	20240412	164400	559764066	1938	1938	1938	1938	0
144	20240412	164300	559764066	1938	1938	1938	1938	0
145	20240412	164200	559764066	1938	1938	1938	1938	0
146	20240412	164100	559764066	1938	1938	1938	1938	0
147	20240412	164000	559764066	1938	1938	1938	1938	0
148	20240412	163900	559764066	1938	1938	1938	1938	0
149	20240412	163800	559764066	1938	1938	1938	1938	0
150	20240412	163700	559764066	1938	1938	1938	1938	0
151	20240412	163600	559764066	1938	1938	1938	1938	0
152	20240412	163500	559764066	1938	1938	1938	1938	2180
153	20240412	163400	559764066	1938	1938	1938	1938	0
154	20240412	163300	559764066	1938	1938	1938	1938	0
155	20240412	163200	559764066	1938	1938	1938	1938	0
156	20240412	163100	559764066	1938	1938	1938	1938	0
157	20240412	163000	559764066	1938	1938	1938	1938	0
158	20240412	162900	559764066	1938	1938	1938	1938	0
159	20240412	162800	559764066	1938	1938	1938	1938	0
160	20240412	162700	559764066	1938	1938	1938	1938	0
161	20240412	162600	559764066	1938	1938	1938	1938	0
162	20240412	162500	559764066	1938	1938	1938	1938	0
163	20240412	162400	559764066	1938	1938	1938	1938	0
164	20240412	162300	559764066	1938	1938	1938	1938	0
165	20240412	162200	559764066	1938	1938	1938	1938	0
166	20240412	162100	559764066	1938	1938	1938	1938	0
167	20240412	162000	559764066	1938	1938	1938	1938	0
168	20240412	161900	559764066	1938	1938	1938	1938	0
169	20240412	161800	559764066	1938	1938	1938	1938	0
170	20240412	161700	559764066	1938	1938	1938	1938	0
171	20240412	161600	559764066	1938	1938	1938	1938	0
172	20240412	161500	559764066	1938	1938	1938	1938	0
173	20240412	161400	559764066	1938	1938	1938	1938	0
174	20240412	161300	559764066	1938	1938	1938	1938	0
175	20240412	161200	559764066	1938	1938	1938	1938	0
176	20240412	161100	559764066	1938	1938	1938	1938	0
177	20240412	161000	559764066	1938	1938	1938	1938	0
178	20240412	160900	559764066	1938	1938	1938	1938	0
179	20240412	160800	559764066	1938	1938	1938	1938	0
180	20240412	160700	559764066	1938	1938	1938	1938	0
181	20240412	160600	559764066	1938	1938	1938	1938	0
182	20240412	160500	559764066	1938	1938	1938	1938	2180
183	20240412	160400	559764066	1938	1938	1938	1938	0
184	20240412	160300	559764066	1938	1938	1938	1938	0
185	20240412	160200	559764066	1938	1938	1938	1938	0
186	20240412	160100	559764066	1938	1938	1938	1938	0
187	20240412	160000	559764066	1938	1938	1938	1938	0
188	20240412	155900	559764066	1938	1938	1938	1938	0
189	20240412	155800	559764066	1938	1938	1938	1938	0
190	20240412	155700	559764066	1938	1938	1938	1938	0
191	20240412	155600	559764066	1938	1938	1938	1938	0
192	20240412	155500	559764066	1938	1938	1938	1938	0
193	20240412	155400	559764066	1938	1938	1938	1938	0
194	20240412	155300	559764066	1938	1938	1938	1938	0
195	20240412	155200	559764066	1938	1938	1938	1938	0
196	20240412	155100	559764066	1938	1938	1938	1938	0
197	20240412	155000	559764066	1938	1938	1938	1938	0
198	20240412	154900	559764066	1938	1938	1938	1938	0
199	20240412	154800	559764066	1938	1938	1938	1938	0
200	20240412	154700	559764066	1938	1938	1938	1938	0
201	20240412	154600	559764066	1938	1938	1938	1938	0
202	20240412	154500	559764066	1938	1938	1938	1938	0
203	20240412	154400	559764066	1938	1938	1938	1938	0
204	20240412	154300	559764066	1938	1938	1938	1938	0
205	20240412	154200	559764066	1938	1938	1938	1938	0
206	20240412	154100	559764066	1938	1938	1938	1938	0
207	20240412	154000	559764066	1938	1938	1938	1938	0
208	20240412	153900	559764066	1938	1938	1938	1938	0
209	20240412	153800	559764066	1938	1938	1938	1938	0
210	20240412	153700	559764066	1938	1938	1938	1938	0
211	20240412	153600	559764066	1938	1938	1938	1938	0
212	20240412	153500	559764066	1938	1938	1938	1938	2180
213	20240412	153400	559764066	1938	1938	1938	1938	0
214	20240412	153300	559764066	1938	1938	1938	1938	0
215	20240412	153200	559764066	1938	1938	1938	1938	0
216	20240412	153100	559764066	1938	1938	1938	1938	0
217	20240412	153000	559764066	1938	1938	1938	1938	2180
218	20240412	152900	555539226	1934	1934	1934	1934	0
219	20240412	152800	555539226	1934	1934	1934	1934	0
220	20240412	152700	555539226	1934	1934	1934	1934	0
221	20240412	152600	555539226	1934	1934	1934	1934	0
222	20240412	152500	555539226	1934	1934	1934	1934	0
223	20240412	152400	555539226	1934	1934	1934	1934	0
224	20240412	152300	555539226	1934	1934	1934	1934	0
225	20240412	152200	555539226	1934	1934	1934	1934	0
226	20240412	152100	555539226	1934	1934	1934	1934	0
227	20240412	152000	555539226	1934	1934	1934	1934	0
228	20240412	151900	555539226	1934	1930	1934	1929	5848
229	20240412	151800	544245537	1930	1922	1930	1922	781
230	20240412	151700	542744447	1931	1931	1931	1931	101
231	20240412	151600	542549416	1931	1931	1931	1931	0
232	20240412	151500	542549416	1931	1932	1932	1920	6197
233	20240412	151400	530610378	1932	1932	1932	1928	8073
234	20240412	151300	515038262	1932	1932	1933	1932	1264
235	20240412	151200	512595744	1933	1933	1933	1932	1395
236	20240412	151100	509899324	1933	1932	1933	1931	1511
237	20240412	151000	506980175	1932	1931	1933	1931	88
238	20240412	150900	506810127	1933	1931	1933	1931	10535
239	20240412	150800	486466503	1931	1928	1931	1928	3700
240	20240412	150700	479332880	1928	1931	1931	1928	1478
241	20240412	150600	476483293	1928	1928	1931	1928	1125
242	20240412	150500	474314290	1931	1928	1931	1927	1779
243	20240412	150400	470884906	1931	1931	1931	1928	894
244	20240412	150300	469160608	1931	1932	1932	1926	661
245	20240412	150200	467883703	1933	1932	1933	1926	1264
246	20240412	150100	465442799	1933	1927	1933	1927	12414
247	20240412	150000	441486942	1927	1927	1927	1927	0
248	20240412	145900	441486942	1927	1925	1927	1919	3956
249	20240412	145800	433883083	1926	1926	1926	1926	2002
250	20240412	145700	430027231	1925	1925	1926	1925	955
251	20240412	145600	428188330	1925	1925	1926	1925	1375
252	20240412	145500	425540682	1926	1925	1926	1925	481
253	20240412	145400	424614286	1926	1923	1926	1923	298
254	20240412	145300	424041229	1926	1925	1926	1923	2176
255	20240412	145200	419854788	1927	1926	1927	1925	560
256	20240412	145100	418776314	1925	1925	1925	1925	300
257	20240412	145000	418198814	1923	1923	1923	1923	161
258	20240412	144900	417889211	1921	1922	1922	1921	1042
259	20240412	144800	415887519	1923	1923	1923	1923	1131
260	20240412	144700	413712606	1923	1922	1925	1922	1089
261	20240412	144600	411618841	1925	1922	1925	1922	428
262	20240412	144500	410796222	1925	1925	1925	1925	0
263	20240412	144400	410796222	1925	1925	1925	1920	421
264	20240412	144300	409987297	1926	1925	1926	1925	2010
265	20240412	144200	406118036	1925	1925	1925	1925	0
266	20240412	144100	406118036	1925	1918	1925	1918	3334
267	20240412	144000	399720292	1917	1922	1925	1917	11341
268	20240412	143900	377967625	1929	1929	1929	1929	0
269	20240412	143800	377967625	1929	1929	1929	1929	0
270	20240412	143700	377967625	1929	1929	1929	1929	1
271	20240412	143600	377965696	1924	1924	1924	1922	2910
272	20240412	143500	372372016	1929	1929	1929	1929	0
273	20240412	143400	372372016	1929	1924	1929	1924	1501
274	20240412	143300	369484087	1929	1925	1929	1924	966
275	20240412	143200	367625497	1929	1925	1929	1925	532
276	20240412	143100	366601393	1929	1929	1929	1929	2
277	20240412	143000	366597535	1932	1932	1932	1932	1
278	20240412	142900	366595603	1931	1931	1931	1931	114
279	20240412	142800	366375469	1931	1931	1933	1931	1752
280	20240412	142700	362992355	1931	1931	1931	1931	1073
281	20240412	142600	360920392	1931	1923	1933	1923	2318
282	20240412	142500	356460446	1933	1930	1933	1930	500
283	20240412	142400	355494946	1932	1922	1932	1922	722
284	20240412	142300	354100262	1932	1932	1932	1921	1140
285	20240412	142200	351905701	1932	1929	1932	1929	334
286	20240412	142100	351261207	1930	1923	1931	1923	1203
287	20240412	142000	348947815	1931	1931	1931	1931	0
288	20240412	141900	348947815	1931	1931	1931	1931	1
289	20240412	141800	348945884	1932	1932	1932	1932	0
290	20240412	141700	348945884	1932	1932	1932	1932	0
291	20240412	141600	348945884	1932	1932	1932	1932	0
292	20240412	141500	348945884	1932	1932	1932	1932	0
293	20240412	141400	348945884	1932	1927	1932	1927	353
294	20240412	141300	348265648	1927	1927	1927	1927	9
295	20240412	141200	348248305	1927	1922	1927	1919	10262
296	20240412	141100	328544282	1932	1922	1932	1922	4
297	20240412	141000	328536584	1932	1932	1932	1922	2002
298	20240412	140900	324676839	1931	1931	1931	1931	493
299	20240412	140800	323724856	1931	1931	1931	1931	0
300	20240412	140700	323724856	1931	1931	1931	1931	0
301	20240412	140600	323724856	1931	1931	1931	1931	4
302	20240412	140500	323717132	1931	1931	1931	1931	0
303	20240412	140400	323717132	1931	1926	1931	1925	501
304	20240412	140300	322752648	1931	1931	1931	1931	0
305	20240412	140200	322752648	1931	1931	1931	1931	0
306	20240412	140100	322752648	1931	1931	1931	1931	0
307	20240412	140000	322752648	1931	1932	1932	1931	132
308	20240412	135900	322497729	1933	1933	1933	1933	0
309	20240412	135800	322497729	1933	1933	1933	1933	25
310	20240412	135700	322449404	1933	1933	1933	1933	0
311	20240412	135600	322449404	1933	1933	1933	1933	0
312	20240412	135500	322449404	1933	1933	1933	1933	6
313	20240412	135400	322437806	1933	1933	1933	1933	0
314	20240412	135300	322437806	1933	1932	1933	1922	436
315	20240412	135200	321599668	1933	1932	1933	1932	16
316	20240412	135100	321568754	1932	1930	1932	1930	25
317	20240412	135000	321520456	1933	1933	1933	1933	1
318	20240412	134900	321518523	1932	1932	1932	1932	100
319	20240412	134800	321325323	1933	1933	1933	1933	1
320	20240412	134700	321323390	1932	1932	1932	1932	0
321	20240412	134600	321323390	1932	1931	1933	1930	664
322	20240412	134500	320040386	1932	1932	1932	1932	500
323	20240412	134400	319074386	1932	1929	1932	1929	462
324	20240412	134300	318182665	1930	1922	1930	1921	3069
325	20240412	134200	312286548	1934	1922	1934	1921	2809
326	20240412	134100	306870469	1935	1927	1935	1922	3004
327	20240412	134000	301090150	1930	1930	1930	1930	1
328	20240412	133900	301088220	1935	1935	1935	1935	0
329	20240412	133800	301088220	1935	1935	1935	1935	30
330	20240412	133700	301030170	1935	1935	1935	1935	2
331	20240412	133600	301026300	1935	1935	1935	1935	0
332	20240412	133500	301026300	1935	1926	1935	1926	6
333	20240412	133400	301014735	1926	1933	1933	1926	300
334	20240412	133300	300436921	1935	1935	1935	1935	1
335	20240412	133200	300434986	1935	1935	1935	1935	1
336	20240412	133100	300433051	1926	1926	1926	1926	100
337	20240412	133000	300240451	1935	1935	1935	1935	0
338	20240412	132900	300240451	1935	1930	1935	1926	961
339	20240412	132800	298389398	1935	1935	1935	1935	0
340	20240412	132700	298389398	1935	1935	1935	1935	1
341	20240412	132600	298387463	1933	1935	1935	1933	47
342	20240412	132500	298296608	1927	1927	1927	1927	20
343	20240412	132400	298258068	1927	1937	1937	1927	4501
344	20240412	132300	289583534	1936	1936	1936	1936	200
345	20240412	132200	289196334	1936	1936	1936	1936	0
346	20240412	132100	289196334	1936	1936	1936	1936	0
347	20240412	132000	289196334	1936	1936	1936	1936	0
348	20240412	131900	289196334	1936	1930	1936	1930	30
349	20240412	131800	289138428	1930	1930	1930	1930	0
350	20240412	131700	289138428	1930	1936	1936	1930	2524
351	20240412	131600	284265326	1935	1935	1935	1935	115
352	20240412	131500	284042801	1936	1936	1936	1936	1
353	20240412	131400	284040865	1933	1933	1933	1933	0
354	20240412	131300	284040865	1933	1933	1933	1933	1
355	20240412	131200	284038932	1932	1932	1932	1932	4
356	20240412	131100	284031204	1939	1939	1939	1939	2
357	20240412	131000	284027326	1940	1940	1940	1940	0
358	20240412	130900	284027326	1940	1940	1940	1940	0
359	20240412	130800	284027326	1940	1940	1940	1940	0
360	20240412	130700	284027326	1940	1940	1940	1940	9
361	20240412	130600	284009866	1940	1940	1940	1940	45
362	20240412	130500	283922566	1938	1937	1939	1937	47
363	20240412	130400	283831477	1933	1933	1933	1933	0
364	20240412	130300	283831477	1933	1933	1933	1933	51
365	20240412	130200	283732894	1933	1933	1933	1933	0
366	20240412	130100	283732894	1933	1935	1935	1933	1862
367	20240412	130000	280133404	1935	1935	1935	1935	0
368	20240412	125900	280133404	1935	1935	1935	1935	26
369	20240412	125800	280083094	1935	1935	1935	1935	1
370	20240412	125700	280081159	1938	1938	1938	1938	0
371	20240412	125600	280081159	1938	1938	1938	1938	0
372	20240412	125500	280081159	1938	1935	1938	1935	45
373	20240412	125400	279994009	1940	1940	1940	1940	0
374	20240412	125300	279994009	1940	1940	1940	1940	1
375	20240412	125200	279992069	1941	1941	1941	1941	0
376	20240412	125100	279992069	1941	1935	1941	1934	238
377	20240412	125000	279531612	1935	1935	1935	1935	0
378	20240412	124900	279531612	1935	1937	1937	1935	1491
379	20240412	124800	276643565	1937	1938	1938	1937	6
380	20240412	124700	276631941	1937	1937	1937	1937	0
381	20240412	124600	276631941	1937	1937	1937	1937	0
382	20240412	124500	276631941	1937	1937	1937	1937	0
383	20240412	124400	276631941	1937	1940	1940	1937	814
384	20240412	124300	275055220	1941	1941	1941	1941	24
385	20240412	124200	275008636	1941	1940	1941	1940	15
386	20240412	124100	274979535	1937	1940	1940	1937	4114
387	20240412	124000	266999020	1940	1940	1940	1940	874
388	20240412	123900	265303460	1940	1940	1940	1940	0
389	20240412	123800	265303460	1940	1940	1940	1940	0
390	20240412	123700	265303460	1940	1940	1940	1940	29
391	20240412	123600	265247200	1940	1940	1940	1940	0
392	20240412	123500	265247200	1940	1940	1940	1940	250
393	20240412	123400	264762200	1938	1937	1938	1937	1627
394	20240412	123300	261610601	1937	1935	1937	1935	343
395	20240412	123200	260946847	1936	1936	1936	1936	3
396	20240412	123100	260941039	1937	1937	1937	1937	0
397	20240412	123000	260941039	1937	1937	1937	1937	0
398	20240412	122900	260941039	1937	1937	1937	1937	4
399	20240412	122800	260933291	1939	1939	1939	1939	500
400	20240412	122700	259963791	1939	1939	1939	1939	91
401	20240412	122600	259787342	1939	1939	1939	1939	0
402	20240412	122500	259787342	1939	1939	1939	1939	1
403	20240412	122400	259785403	1938	1937	1938	1937	70
404	20240412	122300	259649763	1937	1933	1937	1933	900
405	20240412	122200	257909963	1933	1933	1933	1933	0
406	20240412	122100	257909963	1933	1933	1933	1933	0
407	20240412	122000	257909963	1933	1933	1933	1933	0
408	20240412	121900	257909963	1933	1940	1940	1933	101
409	20240412	121800	257714647	1940	1940	1940	1940	0
410	20240412	121700	257714647	1940	1940	1940	1940	0
411	20240412	121600	257714647	1940	1940	1940	1935	37
412	20240412	121500	257642997	1940	1940	1940	1940	0
413	20240412	121400	257642997	1940	1940	1940	1940	0
414	20240412	121300	257642997	1940	1940	1940	1940	20
415	20240412	121200	257604197	1940	1940	1940	1940	0
416	20240412	121100	257604197	1940	1938	1940	1938	600
417	20240412	121000	256441271	1940	1940	1940	1940	0
418	20240412	120900	256441271	1940	1938	1940	1933	7001
419	20240412	120800	242891669	1940	1938	1940	1938	58
420	20240412	120700	242779215	1938	1936	1938	1935	4474
421	20240412	120600	234117131	1936	1936	1936	1936	19
422	20240412	120500	234080347	1935	1936	1936	1935	329
423	20240412	120400	233443632	1937	1937	1937	1937	8
424	20240412	120300	233428136	1937	1937	1937	1937	76
425	20240412	120200	233280924	1937	1937	1937	1937	0
426	20240412	120100	233280924	1937	1938	1938	1937	1817
427	20240412	120000	229761311	1938	1938	1938	1938	7
428	20240412	115900	229747745	1938	1938	1938	1938	0
429	20240412	115800	229747745	1938	1938	1938	1938	0
430	20240412	115700	229747745	1938	1938	1938	1938	0
431	20240412	115600	229747745	1938	1938	1938	1938	0
432	20240412	115500	229747745	1938	1938	1938	1938	241
433	20240412	115400	229280687	1940	1940	1940	1940	0
434	20240412	115300	229280687	1940	1940	1940	1940	25
435	20240412	115200	229232187	1941	1941	1941	1941	51
436	20240412	115100	229133196	1937	1938	1938	1937	3
437	20240412	115000	229127384	1941	1941	1941	1941	8
438	20240412	114900	229111856	1941	1941	1941	1941	74
439	20240412	114800	228968222	1941	1941	1941	1941	10
440	20240412	114700	228948812	1941	1941	1941	1941	1
441	20240412	114600	228946871	1941	1941	1941	1941	100
442	20240412	114500	228752771	1941	1941	1941	1941	0
443	20240412	114400	228752771	1941	1941	1941	1941	2
444	20240412	114300	228748889	1937	1938	1938	1937	3
445	20240412	114200	228743077	1941	1941	1941	1941	0
446	20240412	114100	228743077	1941	1941	1941	1941	0
447	20240412	114000	228743077	1941	1941	1941	1941	0
448	20240412	113900	228743077	1941	1941	1941	1941	0
449	20240412	113800	228743077	1941	1941	1941	1941	67
450	20240412	113700	228613030	1941	1941	1941	1941	1
451	20240412	113600	228611089	1941	1941	1941	1941	0
452	20240412	113500	228611089	1941	1941	1941	1941	1
453	20240412	113400	228609148	1941	1941	1941	1941	1
454	20240412	113300	228607207	1941	1938	1941	1938	663
455	20240412	113200	227322234	1938	1940	1940	1938	2389
456	20240412	113100	222692347	1941	1941	1941	1941	0
457	20240412	113000	222692347	1941	1941	1941	1941	314
458	20240412	112900	222082873	1941	1941	1941	1941	0
459	20240412	112800	222082873	1941	1941	1941	1941	100
460	20240412	112700	221888773	1941	1940	1941	1940	13
461	20240412	112600	221863550	1940	1940	1940	1940	0
462	20240412	112500	221863550	1940	1940	1940	1940	450
463	20240412	112400	220990550	1940	1940	1940	1938	303
464	20240412	112300	220403328	1938	1938	1938	1938	704
465	20240412	112200	219038976	1939	1939	1939	1939	0
466	20240412	112100	219038976	1939	1940	1940	1939	26
467	20240412	112000	218988537	1940	1940	1940	1940	20
468	20240412	111900	218949737	1940	1940	1940	1940	0
469	20240412	111800	218949737	1940	1940	1940	1940	0
470	20240412	111700	218949737	1940	1940	1940	1940	0
471	20240412	111600	218949737	1940	1940	1940	1940	1
472	20240412	111500	218947797	1935	1935	1935	1935	0
473	20240412	111400	218947797	1935	1935	1935	1935	0
474	20240412	111300	218947797	1935	1935	1935	1935	700
475	20240412	111200	217593297	1935	1939	1939	1935	381
476	20240412	111100	216855859	1940	1940	1940	1940	48
477	20240412	111000	216762739	1940	1940	1940	1940	45
478	20240412	110900	216675439	1940	1940	1940	1940	1150
479	20240412	110800	214444439	1940	1940	1940	1940	0
480	20240412	110700	214444439	1940	1940	1940	1940	0
481	20240412	110600	214444439	1940	1940	1940	1940	1
482	20240412	110500	214442499	1940	1940	1940	1940	0
483	20240412	110400	214442499	1940	1940	1940	1940	0
484	20240412	110300	214442499	1940	1940	1940	1940	1
485	20240412	110200	214440559	1939	1939	1939	1939	1
486	20240412	110100	214438620	1940	1940	1940	1940	1000
487	20240412	110000	212498620	1940	1940	1940	1940	100
488	20240412	105900	212304620	1940	1940	1940	1940	14
489	20240412	105800	212277460	1940	1940	1940	1940	24
490	20240412	105700	212230900	1940	1940	1940	1940	5
491	20240412	105600	212221200	1940	1940	1940	1940	0
492	20240412	105500	212221200	1940	1940	1940	1940	0
493	20240412	105400	212221200	1940	1940	1940	1940	0
494	20240412	105300	212221200	1940	1940	1940	1940	0
495	20240412	105200	212221200	1940	1940	1940	1940	200
496	20240412	105100	211833200	1940	1940	1940	1940	3
497	20240412	105000	211827380	1937	1937	1937	1937	42
498	20240412	104900	211746026	1938	1936	1939	1933	3946
499	20240412	104800	204109052	1933	1937	1937	1933	2447
500	20240412	104700	199378845	1938	1938	1938	1938	0
501	20240412	104600	199378845	1938	1938	1938	1938	28
502	20240412	104500	199324581	1937	1937	1937	1937	0
503	20240412	104400	199324581	1937	1937	1937	1937	0
504	20240412	104300	199324581	1937	1937	1937	1937	918
505	20240412	104200	197546415	1939	1939	1939	1939	0
506	20240412	104100	197546415	1939	1939	1939	1939	1
507	20240412	104000	197544476	1939	1939	1939	1939	138
508	20240412	103900	197276894	1937	1937	1937	1937	20
509	20240412	103800	197238154	1937	1938	1938	1937	183
510	20240412	103700	196883583	1940	1940	1940	1940	0
511	20240412	103600	196883583	1940	1940	1940	1940	10
512	20240412	103500	196864183	1940	1940	1940	1940	20
513	20240412	103400	196825383	1940	1940	1940	1940	61
514	20240412	103300	196707043	1937	1937	1937	1937	37
515	20240412	103200	196635374	1936	1932	1936	1932	121
516	20240412	103100	196401534	1932	1932	1932	1932	1
517	20240412	103000	196399602	1936	1936	1936	1936	1
518	20240412	102900	196397666	1937	1939	1939	1937	3
519	20240412	102800	196391852	1940	1940	1940	1940	0
520	20240412	102700	196391852	1940	1940	1940	1940	0
521	20240412	102600	196391852	1940	1940	1940	1940	1
522	20240412	102500	196389912	1940	1940	1940	1940	0
523	20240412	102400	196389912	1940	1940	1940	1940	39
524	20240412	102300	196314252	1940	1940	1940	1940	0
525	20240412	102200	196314252	1940	1942	1942	1940	2
526	20240412	102100	196310370	1940	1940	1940	1940	0
527	20240412	102000	196310370	1940	1943	1943	1940	115
528	20240412	101900	196087178	1941	1941	1941	1941	4
529	20240412	101800	196079414	1942	1945	1945	1925	2060
530	20240412	101700	192103661	1945	1945	1945	1945	25
531	20240412	101600	192055036	1948	1948	1948	1948	0
532	20240412	101500	192055036	1948	1948	1948	1948	0
533	20240412	101400	192055036	1948	1948	1948	1948	4
534	20240412	101300	192047244	1943	1943	1943	1943	0
535	20240412	101200	192047244	1943	1943	1943	1943	0
536	20240412	101100	192047244	1943	1943	1943	1943	0
537	20240412	101000	192047244	1943	1943	1943	1943	0
538	20240412	100900	192047244	1943	1943	1943	1943	20
539	20240412	100800	192008384	1933	1944	1944	1933	80
540	20240412	100700	191853710	1949	1946	1949	1945	103
541	20240412	100600	191653270	1946	1948	1948	1946	352
542	20240412	100500	190967627	1948	1948	1948	1948	2
543	20240412	100400	190963731	1934	1934	1934	1934	109
544	20240412	100300	190752925	1949	1949	1949	1949	0
545	20240412	100200	190752925	1949	1949	1949	1949	0
546	20240412	100100	190752925	1949	1949	1949	1949	3
547	20240412	100000	190747078	1949	1948	1949	1948	100
548	20240412	095900	190552182	1949	1950	1950	1934	1375
549	20240412	095800	187892466	1950	1950	1950	1950	1
550	20240412	095700	187890516	1950	1948	1950	1940	162
551	20240412	095600	187575082	1948	1947	1948	1947	33
552	20240412	095500	187510829	1947	1947	1947	1947	0
553	20240412	095400	187510829	1947	1945	1947	1945	71
554	20240412	095300	187372732	1945	1944	1945	1944	93
555	20240412	095200	187191930	1943	1940	1943	1940	138
556	20240412	095100	186923910	1941	1940	1941	1940	2994
557	20240412	095000	181115173	1940	1940	1941	1938	2563
558	20240412	094900	176145136	1939	1934	1939	1934	5618
559	20240412	094800	165269937	1934	1934	1934	1934	141
560	20240412	094700	164997243	1934	1934	1934	1934	0
561	20240412	094600	164997243	1934	1935	1935	1934	156
562	20240412	094500	164695493	1933	1933	1933	1933	0
563	20240412	094400	164695493	1933	1933	1933	1933	11
564	20240412	094300	164674230	1933	1933	1933	1933	11
565	20240412	094200	164652967	1937	1937	1937	1937	0
566	20240412	094100	164652967	1937	1937	1937	1937	20
567	20240412	094000	164614227	1937	1937	1937	1937	0
568	20240412	093900	164614227	1937	1937	1937	1937	0
569	20240412	093800	164614227	1937	1937	1937	1937	25
570	20240412	093700	164565802	1937	1937	1937	1937	1
571	20240412	093600	164563865	1933	1933	1933	1933	50
572	20240412	093500	164467215	1937	1927	1937	1927	2727
573	20240412	093400	159199656	1926	1918	1926	1918	1393
574	20240412	093300	156527834	1918	1928	1928	1918	1064
575	20240412	093200	154485423	1929	1922	1929	1918	2214
576	20240412	093100	150238809	1914	1928	1929	1910	13440
577	20240412	093000	124486330	1930	1929	1930	1929	101
578	20240412	092900	124291426	1930	1930	1930	1930	4972
579	20240412	092800	114695466	1930	1930	1930	1930	301
580	20240412	092700	114114536	1930	1930	1932	1930	481
581	20240412	092600	113185270	1928	1928	1928	1928	0
582	20240412	092500	113185270	1928	1922	1928	1922	1665
583	20240412	092400	109984180	1922	1922	1922	1922	0
584	20240412	092300	109984180	1922	1922	1922	1922	1591
585	20240412	092200	106926278	1922	1922	1922	1922	244
586	20240412	092100	106457310	1922	1928	1928	1922	21
587	20240412	092000	106416942	1921	1920	1921	1919	2257
588	20240412	091900	102082205	1920	1922	1922	1920	6579
589	20240412	091800	89446797	1925	1928	1928	1921	7529
590	20240412	091700	74960701	1928	1936	1936	1928	1197
591	20240412	091600	72652797	1930	1935	1936	1928	2722
592	20240412	091500	67400032	1936	1934	1936	1934	116
593	20240412	091400	67175484	1927	1928	1928	1927	1440
594	20240412	091300	64399954	1928	1928	1928	1928	2619
595	20240412	091200	59350522	1928	1927	1938	1927	45
596	20240412	091100	59263785	1927	1927	1927	1927	451
597	20240412	091000	58394708	1940	1940	1940	1940	1
598	20240412	090900	58392768	1921	1940	1949	1921	2917
599	20240412	090800	52778259	1922	1948	1948	1922	10968
600	20240412	090700	31501145	1948	1948	1949	1948	832
601	20240412	090600	29880381	1948	1950	1950	1948	6923
602	20240412	090500	16381719	1950	1951	1951	1950	2605
603	20240412	090400	11300073	1968	1952	1968	1951	1111
604	20240412	090300	9130899	1951	1953	1953	1951	761
605	20240412	090200	7645668	1952	1952	1952	1952	1
606	20240412	090100	7643716	1950	1951	1951	1950	1386
607	20240412	090000	4940976	1969	1950	1969	1950	2533