KissMeData/023440/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185000	707488072	1935	1935	1935	1935	6091
3	20250402	184900	707488072	1935	1935	1935	1935	0
4	20250402	184800	707488072	1935	1935	1935	1935	0
5	20250402	184700	707488072	1935	1935	1935	1935	0
6	20250402	184600	707488072	1935	1935	1935	1935	0
7	20250402	184500	707488072	1935	1935	1935	1935	0
8	20250402	184400	707488072	1935	1935	1935	1935	0
9	20250402	184300	707488072	1935	1935	1935	1935	0
10	20250402	184200	707488072	1935	1935	1935	1935	0
11	20250402	184100	707488072	1935	1935	1935	1935	0
12	20250402	184000	707488072	1935	1935	1935	1935	0
13	20250402	183900	707488072	1935	1935	1935	1935	0
14	20250402	183800	707488072	1935	1935	1935	1935	0
15	20250402	183700	707488072	1935	1935	1935	1935	0
16	20250402	183600	707488072	1935	1935	1935	1935	0
17	20250402	183500	707488072	1935	1935	1935	1935	0
18	20250402	183400	707488072	1935	1935	1935	1935	0
19	20250402	183300	707488072	1935	1935	1935	1935	0
20	20250402	183200	707488072	1935	1935	1935	1935	0
21	20250402	183100	707488072	1935	1935	1935	1935	0
22	20250402	183000	707488072	1935	1935	1935	1935	0
23	20250402	182900	707488072	1935	1935	1935	1935	0
24	20250402	182800	707488072	1935	1935	1935	1935	0
25	20250402	182700	707488072	1935	1935	1935	1935	0
26	20250402	182600	707488072	1935	1935	1935	1935	0
27	20250402	182500	707488072	1935	1935	1935	1935	0
28	20250402	182400	707488072	1935	1935	1935	1935	0
29	20250402	182300	707488072	1935	1935	1935	1935	0
30	20250402	182200	707488072	1935	1935	1935	1935	0
31	20250402	182100	707488072	1935	1935	1935	1935	0
32	20250402	182000	707488072	1935	1935	1935	1935	6091
33	20250402	181900	707488072	1935	1935	1935	1935	0
34	20250402	181800	707488072	1935	1935	1935	1935	0
35	20250402	181700	707488072	1935	1935	1935	1935	0
36	20250402	181600	707488072	1935	1935	1935	1935	0
37	20250402	181500	707488072	1935	1935	1935	1935	0
38	20250402	181400	707488072	1935	1935	1935	1935	0
39	20250402	181300	707488072	1935	1935	1935	1935	0
40	20250402	181200	707488072	1935	1935	1935	1935	0
41	20250402	181100	707488072	1935	1935	1935	1935	0
42	20250402	181000	707488072	1935	1935	1935	1935	0
43	20250402	180900	707488072	1935	1935	1935	1935	0
44	20250402	180800	707488072	1935	1935	1935	1935	0
45	20250402	180700	707488072	1935	1935	1935	1935	0
46	20250402	180600	707488072	1935	1935	1935	1935	0
47	20250402	180500	707488072	1935	1935	1935	1935	0
48	20250402	180400	707488072	1935	1935	1935	1935	0
49	20250402	180300	707488072	1935	1935	1935	1935	0
50	20250402	180200	707488072	1935	1935	1935	1935	0
51	20250402	180100	707488072	1935	1935	1935	1935	0
52	20250402	180000	707488072	1935	1935	1935	1935	0
53	20250402	175900	707488072	1935	1935	1935	1935	0
54	20250402	175800	707488072	1935	1935	1935	1935	0
55	20250402	175700	707488072	1935	1935	1935	1935	0
56	20250402	175600	707488072	1935	1935	1935	1935	0
57	20250402	175500	707488072	1935	1935	1935	1935	0
58	20250402	175400	707488072	1935	1935	1935	1935	0
59	20250402	175300	707488072	1935	1935	1935	1935	0
60	20250402	175200	707488072	1935	1935	1935	1935	0
61	20250402	175100	707488072	1935	1935	1935	1935	0
62	20250402	175000	707488072	1935	1935	1935	1935	6091
63	20250402	174900	707488072	1935	1935	1935	1935	0
64	20250402	174800	707488072	1935	1935	1935	1935	0
65	20250402	174700	707488072	1935	1935	1935	1935	0
66	20250402	174600	707488072	1935	1935	1935	1935	0
67	20250402	174500	707488072	1935	1935	1935	1935	0
68	20250402	174400	707488072	1935	1935	1935	1935	0
69	20250402	174300	707488072	1935	1935	1935	1935	0
70	20250402	174200	707488072	1935	1935	1935	1935	0
71	20250402	174100	707488072	1935	1935	1935	1935	0
72	20250402	174000	707488072	1935	1935	1935	1935	0
73	20250402	173900	707488072	1935	1935	1935	1935	0
74	20250402	173800	707488072	1935	1935	1935	1935	0
75	20250402	173700	707488072	1935	1935	1935	1935	0
76	20250402	173600	707488072	1935	1935	1935	1935	0
77	20250402	173500	707488072	1935	1935	1935	1935	0
78	20250402	173400	707488072	1935	1935	1935	1935	0
79	20250402	173300	707488072	1935	1935	1935	1935	0
80	20250402	173200	707488072	1935	1935	1935	1935	0
81	20250402	173100	707488072	1935	1935	1935	1935	0
82	20250402	173000	707488072	1935	1935	1935	1935	0
83	20250402	172900	707488072	1935	1935	1935	1935	0
84	20250402	172800	707488072	1935	1935	1935	1935	0
85	20250402	172700	707488072	1935	1935	1935	1935	0
86	20250402	172600	707488072	1935	1935	1935	1935	0
87	20250402	172500	707488072	1935	1935	1935	1935	0
88	20250402	172400	707488072	1935	1935	1935	1935	0
89	20250402	172300	707488072	1935	1935	1935	1935	0
90	20250402	172200	707488072	1935	1935	1935	1935	0
91	20250402	172100	707488072	1935	1935	1935	1935	0
92	20250402	172000	707488072	1935	1935	1935	1935	6091
93	20250402	171900	707488072	1935	1935	1935	1935	0
94	20250402	171800	707488072	1935	1935	1935	1935	0
95	20250402	171700	707488072	1935	1935	1935	1935	0
96	20250402	171600	707488072	1935	1935	1935	1935	0
97	20250402	171500	707488072	1935	1935	1935	1935	0
98	20250402	171400	707488072	1935	1935	1935	1935	0
99	20250402	171300	707488072	1935	1935	1935	1935	0
100	20250402	171200	707488072	1935	1935	1935	1935	0
101	20250402	171100	707488072	1935	1935	1935	1935	0
102	20250402	171000	707488072	1935	1935	1935	1935	0
103	20250402	170900	707488072	1935	1935	1935	1935	0
104	20250402	170800	707488072	1935	1935	1935	1935	0
105	20250402	170700	707488072	1935	1935	1935	1935	0
106	20250402	170600	707488072	1935	1935	1935	1935	0
107	20250402	170500	707488072	1935	1935	1935	1935	0
108	20250402	170400	707488072	1935	1935	1935	1935	0
109	20250402	170300	707488072	1935	1935	1935	1935	0
110	20250402	170200	707488072	1935	1935	1935	1935	0
111	20250402	170100	707488072	1935	1935	1935	1935	0
112	20250402	170000	707488072	1935	1935	1935	1935	0
113	20250402	165900	707488072	1935	1935	1935	1935	0
114	20250402	165800	707488072	1935	1935	1935	1935	0
115	20250402	165700	707488072	1935	1935	1935	1935	0
116	20250402	165600	707488072	1935	1935	1935	1935	0
117	20250402	165500	707488072	1935	1935	1935	1935	0
118	20250402	165400	707488072	1935	1935	1935	1935	0
119	20250402	165300	707488072	1935	1935	1935	1935	0
120	20250402	165200	707488072	1935	1935	1935	1935	0
121	20250402	165100	707488072	1935	1935	1935	1935	0
122	20250402	165000	707488072	1935	1935	1935	1935	6091
123	20250402	164900	707488072	1935	1935	1935	1935	0
124	20250402	164800	707488072	1935	1935	1935	1935	0
125	20250402	164700	707488072	1935	1935	1935	1935	0
126	20250402	164600	707488072	1935	1935	1935	1935	0
127	20250402	164500	707488072	1935	1935	1935	1935	0
128	20250402	164400	707488072	1935	1935	1935	1935	0
129	20250402	164300	707488072	1935	1935	1935	1935	0
130	20250402	164200	707488072	1935	1935	1935	1935	0
131	20250402	164100	707488072	1935	1935	1935	1935	0
132	20250402	164000	707488072	1935	1935	1935	1935	0
133	20250402	163900	707488072	1935	1935	1935	1935	0
134	20250402	163800	707488072	1935	1935	1935	1935	0
135	20250402	163700	707488072	1935	1935	1935	1935	0
136	20250402	163600	707488072	1935	1935	1935	1935	0
137	20250402	163500	707488072	1935	1935	1935	1935	0
138	20250402	163400	707488072	1935	1935	1935	1935	0
139	20250402	163300	707488072	1935	1935	1935	1935	0
140	20250402	163200	707488072	1935	1935	1935	1935	0
141	20250402	163100	707488072	1935	1935	1935	1935	0
142	20250402	163000	707488072	1935	1935	1935	1935	0
143	20250402	162900	707488072	1935	1935	1935	1935	0
144	20250402	162800	707488072	1935	1935	1935	1935	0
145	20250402	162700	707488072	1935	1935	1935	1935	0
146	20250402	162600	707488072	1935	1935	1935	1935	0
147	20250402	162500	707488072	1935	1935	1935	1935	0
148	20250402	162400	707488072	1935	1935	1935	1935	0
149	20250402	162300	707488072	1935	1935	1935	1935	0
150	20250402	162200	707488072	1935	1935	1935	1935	0
151	20250402	162100	707488072	1935	1935	1935	1935	0
152	20250402	162000	707488072	1935	1935	1935	1935	6091
153	20250402	161900	707488072	1935	1935	1935	1935	0
154	20250402	161800	707488072	1935	1935	1935	1935	0
155	20250402	161700	707488072	1935	1935	1935	1935	0
156	20250402	161600	707488072	1935	1935	1935	1935	0
157	20250402	161500	707488072	1935	1935	1935	1935	0
158	20250402	161400	707488072	1935	1935	1935	1935	0
159	20250402	161300	707488072	1935	1935	1935	1935	0
160	20250402	161200	707488072	1935	1935	1935	1935	0
161	20250402	161100	707488072	1935	1935	1935	1935	0
162	20250402	161000	707488072	1935	1935	1935	1935	0
163	20250402	160900	707488072	1935	1935	1935	1935	0
164	20250402	160800	707488072	1935	1935	1935	1935	0
165	20250402	160700	707488072	1935	1935	1935	1935	0
166	20250402	160600	707488072	1935	1935	1935	1935	0
167	20250402	160500	707488072	1935	1935	1935	1935	0
168	20250402	160400	707488072	1935	1935	1935	1935	0
169	20250402	160300	707488072	1935	1935	1935	1935	0
170	20250402	160200	707488072	1935	1935	1935	1935	0
171	20250402	160100	707488072	1935	1935	1935	1935	0
172	20250402	160000	707488072	1935	1935	1935	1935	0
173	20250402	155900	707488072	1935	1935	1935	1935	0
174	20250402	155800	707488072	1935	1935	1935	1935	0
175	20250402	155700	707488072	1935	1935	1935	1935	0
176	20250402	155600	707488072	1935	1935	1935	1935	0
177	20250402	155500	707488072	1935	1935	1935	1935	0
178	20250402	155400	707488072	1935	1935	1935	1935	0
179	20250402	155300	707488072	1935	1935	1935	1935	0
180	20250402	155200	707488072	1935	1935	1935	1935	0
181	20250402	155100	707488072	1935	1935	1935	1935	0
182	20250402	155000	707488072	1935	1935	1935	1935	6091
183	20250402	154900	707488072	1935	1935	1935	1935	0
184	20250402	154800	707488072	1935	1935	1935	1935	0
185	20250402	154700	707488072	1935	1935	1935	1935	0
186	20250402	154600	707488072	1935	1935	1935	1935	0
187	20250402	154500	707488072	1935	1935	1935	1935	0
188	20250402	154400	707488072	1935	1935	1935	1935	0
189	20250402	154300	707488072	1935	1935	1935	1935	0
190	20250402	154200	707488072	1935	1935	1935	1935	0
191	20250402	154100	707488072	1935	1935	1935	1935	0
192	20250402	154000	707488072	1935	1935	1935	1935	0
193	20250402	153900	707488072	1935	1935	1935	1935	0
194	20250402	153800	707488072	1935	1935	1935	1935	0
195	20250402	153700	707488072	1935	1935	1935	1935	0
196	20250402	153600	707488072	1935	1935	1935	1935	0
197	20250402	153500	707488072	1935	1935	1935	1935	0
198	20250402	153400	707488072	1935	1935	1935	1935	0
199	20250402	153300	707488072	1935	1935	1935	1935	0
200	20250402	153200	707488072	1935	1935	1935	1935	0
201	20250402	153100	707488072	1935	1935	1935	1935	0
202	20250402	153000	707488072	1935	1935	1935	1935	6091
203	20250402	152900	695701987	1921	1921	1921	1921	0
204	20250402	152800	695701987	1921	1921	1921	1921	0
205	20250402	152700	695701987	1921	1921	1921	1921	0
206	20250402	152600	695701987	1921	1921	1921	1921	0
207	20250402	152500	695701987	1921	1921	1921	1921	0
208	20250402	152400	695701987	1921	1921	1921	1921	0
209	20250402	152300	695701987	1921	1921	1921	1921	0
210	20250402	152200	695701987	1921	1921	1921	1921	0
211	20250402	152100	695701987	1921	1921	1921	1921	0
212	20250402	152000	695701987	1921	1921	1921	1921	0
213	20250402	151900	695701987	1921	1934	1936	1920	633
214	20250402	151800	694480359	1921	1930	1936	1921	1148
215	20250402	151700	692264940	1930	1930	1930	1930	8
216	20250402	151600	692249500	1930	1930	1930	1930	2
217	20250402	151500	692245640	1930	1930	1930	1930	0
218	20250402	151400	692245640	1930	1930	1930	1930	5000
219	20250402	151300	682595640	1930	1930	1930	1930	2
220	20250402	151200	682591780	1918	1923	1923	1918	6148
221	20250402	151100	670785176	1923	1923	1923	1923	301
222	20250402	151000	670206353	1934	1934	1934	1934	0
223	20250402	150900	670206353	1934	1934	1934	1934	0
224	20250402	150800	670206353	1934	1934	1934	1934	1
225	20250402	150700	670204419	1934	1935	1935	1934	50
226	20250402	150600	670107689	1935	1935	1935	1935	102
227	20250402	150500	669910319	1935	1935	1935	1935	0
228	20250402	150400	669910319	1935	1935	1935	1935	0
229	20250402	150300	669910319	1935	1935	1935	1935	0
230	20250402	150200	669910319	1935	1935	1935	1935	0
231	20250402	150100	669910319	1935	1935	1935	1935	250
232	20250402	150000	669426569	1936	1936	1936	1936	0
233	20250402	145900	669426569	1936	1936	1936	1936	2
234	20250402	145800	669422697	1936	1936	1936	1936	0
235	20250402	145700	669422697	1936	1936	1936	1936	3
236	20250402	145600	669416889	1936	1936	1936	1936	2
237	20250402	145500	669413017	1936	1936	1936	1936	0
238	20250402	145400	669413017	1936	1936	1936	1936	4
239	20250402	145300	669405273	1936	1936	1936	1936	3
240	20250402	145200	669399465	1936	1936	1936	1936	0
241	20250402	145100	669399465	1936	1936	1936	1936	0
242	20250402	145000	669399465	1936	1936	1936	1936	26
243	20250402	144900	669349129	1936	1936	1936	1936	0
244	20250402	144800	669349129	1936	1936	1936	1936	0
245	20250402	144700	669349129	1936	1936	1936	1936	907
246	20250402	144600	667593177	1938	1936	1938	1936	745
247	20250402	144500	666149646	1946	1946	1946	1946	0
248	20250402	144400	666149646	1946	1946	1946	1946	0
249	20250402	144300	666149646	1946	1946	1946	1946	0
250	20250402	144200	666149646	1946	1946	1946	1946	60
251	20250402	144100	666032886	1947	1947	1947	1947	0
252	20250402	144000	666032886	1947	1947	1947	1947	500
253	20250402	143900	665059386	1948	1910	1948	1900	2800
254	20250402	143800	659704541	1931	1931	1931	1931	0
255	20250402	143700	659704541	1931	1931	1931	1931	405
256	20250402	143600	658922486	1931	1931	1931	1931	8
257	20250402	143500	658907038	1931	1927	1931	1927	300
258	20250402	143400	658328879	1927	1920	1927	1920	1402
259	20250402	143300	655635842	1909	1900	1909	1900	2162
260	20250402	143200	651518799	1899	1915	1915	1899	3222
261	20250402	143100	645391958	1920	1920	1920	1920	6
262	20250402	143000	645380438	1926	1926	1926	1926	0
263	20250402	142900	645380438	1926	1926	1926	1926	0
264	20250402	142800	645380438	1926	1926	1926	1926	0
265	20250402	142700	645380438	1926	1926	1926	1926	0
266	20250402	142600	645380438	1926	1926	1926	1926	0
267	20250402	142500	645380438	1926	1926	1926	1926	0
268	20250402	142400	645380438	1926	1926	1926	1926	0
269	20250402	142300	645380438	1926	1926	1926	1926	0
270	20250402	142200	645380438	1926	1926	1926	1926	0
271	20250402	142100	645380438	1926	1926	1926	1926	0
272	20250402	142000	645380438	1926	1926	1926	1926	0
273	20250402	141900	645380438	1926	1926	1926	1926	0
274	20250402	141800	645380438	1926	1926	1926	1926	0
275	20250402	141700	645380438	1926	1926	1926	1926	10
276	20250402	141600	645361178	1915	1927	1927	1915	76
277	20250402	141500	645215626	1929	1929	1929	1929	1
278	20250402	141400	645213697	1915	1915	1915	1915	0
279	20250402	141300	645213697	1915	1923	1923	1915	3866
280	20250402	141200	637807644	1931	1931	1931	1931	1
281	20250402	141100	637805713	1923	1921	1923	1921	123
282	20250402	141000	637569325	1921	1920	1921	1920	1238
283	20250402	140900	635192320	1920	1920	1920	1920	0
284	20250402	140800	635192320	1920	1920	1920	1920	3
285	20250402	140700	635186560	1918	1927	1927	1918	1326
286	20250402	140600	632637708	1929	1931	1931	1929	203
287	20250402	140500	632245721	1931	1931	1931	1931	0
288	20250402	140400	632245721	1931	1931	1931	1931	0
289	20250402	140300	632245721	1931	1931	1931	1931	0
290	20250402	140200	632245721	1931	1931	1931	1931	0
291	20250402	140100	632245721	1931	1931	1931	1931	26
292	20250402	140000	632195515	1931	1931	1931	1931	0
293	20250402	135900	632195515	1931	1931	1931	1931	0
294	20250402	135800	632195515	1931	1931	1931	1931	0
295	20250402	135700	632195515	1931	1931	1931	1931	1
296	20250402	135600	632193584	1927	1932	1932	1927	22
297	20250402	135500	632151177	1930	1933	1933	1930	6
298	20250402	135400	632139588	1926	1926	1926	1926	28
299	20250402	135300	632085660	1940	1940	1940	1940	0
300	20250402	135200	632085660	1940	1940	1940	1940	0
301	20250402	135100	632085660	1940	1940	1940	1940	50
302	20250402	135000	631988660	1949	1949	1949	1949	0
303	20250402	134900	631988660	1949	1949	1949	1949	0
304	20250402	134800	631988660	1949	1949	1949	1949	0
305	20250402	134700	631988660	1949	1948	1949	1948	2199
306	20250402	134600	627703338	1948	1948	1948	1948	1118
307	20250402	134500	625525474	1949	1929	1949	1929	1920
308	20250402	134400	621808470	1929	1918	1930	1915	2949
309	20250402	134300	616133702	1925	1923	1925	1923	2000
310	20250402	134200	612284742	1919	1923	1923	1919	962
311	20250402	134100	610434823	1921	1923	1923	1921	484
312	20250402	134000	609504093	1922	1922	1922	1922	0
313	20250402	133900	609504093	1922	1924	1924	1922	3
314	20250402	133800	609498324	1925	1925	1925	1925	1
315	20250402	133700	609496399	1929	1929	1929	1929	0
316	20250402	133600	609496399	1929	1929	1929	1929	4
317	20250402	133500	609488683	1930	1930	1930	1930	0
318	20250402	133400	609488683	1930	1915	1930	1914	2048
319	20250402	133300	605546998	1915	1914	1915	1914	25
320	20250402	133200	605499127	1928	1928	1928	1928	0
321	20250402	133100	605499127	1928	1928	1928	1928	0
322	20250402	133000	605499127	1928	1928	1928	1928	0
323	20250402	132900	605499127	1928	1928	1928	1928	0
324	20250402	132800	605499127	1928	1928	1928	1927	487
325	20250402	132700	604560533	1929	1929	1929	1929	0
326	20250402	132600	604560533	1929	1929	1929	1929	0
327	20250402	132500	604560533	1929	1929	1929	1929	0
328	20250402	132400	604560533	1929	1929	1929	1929	0
329	20250402	132300	604560533	1929	1929	1929	1929	0
330	20250402	132200	604560533	1929	1929	1929	1929	0
331	20250402	132100	604560533	1929	1929	1929	1929	230
332	20250402	132000	604116863	1930	1930	1930	1930	0
333	20250402	131900	604116863	1930	1930	1930	1930	0
334	20250402	131800	604116863	1930	1930	1930	1930	0
335	20250402	131700	604116863	1930	1930	1930	1930	0
336	20250402	131600	604116863	1930	1930	1930	1930	0
337	20250402	131500	604116863	1930	1928	1930	1928	2003
338	20250402	131400	600252970	1928	1928	1928	1928	20
339	20250402	131300	600214410	1928	1928	1928	1928	0
340	20250402	131200	600214410	1928	1928	1928	1928	0
341	20250402	131100	600214410	1928	1928	1928	1928	1
342	20250402	131000	600212482	1928	1928	1928	1928	100
343	20250402	130900	600019682	1928	1928	1928	1928	1
344	20250402	130800	600017754	1928	1928	1928	1928	0
345	20250402	130700	600017754	1928	1928	1928	1928	0
346	20250402	130600	600017754	1928	1928	1928	1928	0
347	20250402	130500	600017754	1928	1928	1928	1928	200
348	20250402	130400	599632154	1928	1928	1928	1928	0
349	20250402	130300	599632154	1928	1928	1928	1928	0
350	20250402	130200	599632154	1928	1928	1928	1928	13
351	20250402	130100	599607090	1928	1908	1930	1908	2012
352	20250402	130000	595738630	1905	1917	1917	1905	11740
353	20250402	125900	573313809	1912	1915	1915	1912	3203
354	20250402	125800	567186985	1923	1923	1923	1923	0
355	20250402	125700	567186985	1923	1923	1923	1923	1
356	20250402	125600	567185062	1915	1922	1922	1915	1500
357	20250402	125500	564312051	1927	1927	1927	1927	0
358	20250402	125400	564312051	1927	1927	1927	1927	0
359	20250402	125300	564312051	1927	1927	1927	1927	0
360	20250402	125200	564312051	1927	1920	1927	1920	328
361	20250402	125100	563682095	1920	1920	1920	1920	0
362	20250402	125000	563682095	1920	1920	1920	1920	0
363	20250402	124900	563682095	1920	1920	1920	1920	0
364	20250402	124800	563682095	1920	1920	1920	1920	20
365	20250402	124700	563643695	1920	1920	1920	1920	15
366	20250402	124600	563614895	1920	1920	1920	1920	0
367	20250402	124500	563614895	1920	1920	1920	1920	0
368	20250402	124400	563614895	1920	1920	1920	1920	0
369	20250402	124300	563614895	1920	1920	1920	1920	41
370	20250402	124200	563536175	1920	1920	1920	1920	915
371	20250402	124100	561779375	1920	1920	1920	1920	2000
372	20250402	124000	557939375	1926	1926	1926	1926	0
373	20250402	123900	557939375	1926	1926	1926	1926	0
374	20250402	123800	557939375	1926	1926	1926	1926	0
375	20250402	123700	557939375	1926	1926	1927	1926	101
376	20250402	123600	557744769	1927	1921	1927	1921	3
377	20250402	123500	557739000	1920	1920	1920	1920	0
378	20250402	123400	557739000	1920	1920	1920	1920	113
379	20250402	123300	557522040	1920	1919	1920	1919	221
380	20250402	123200	557097733	1920	1920	1920	1920	0
381	20250402	123100	557097733	1920	1920	1920	1920	1
382	20250402	123000	557095813	1920	1920	1920	1920	1
383	20250402	122900	557093893	1920	1920	1920	1914	6506
384	20250402	122800	544621740	1925	1925	1925	1925	5
385	20250402	122700	544612115	1921	1920	1921	1920	1448
386	20250402	122600	541830954	1920	1919	1920	1918	90
387	20250402	122500	541658284	1920	1920	1920	1920	1224
388	20250402	122400	539308204	1921	1921	1921	1921	20
389	20250402	122300	539269784	1921	1921	1921	1921	0
390	20250402	122200	539269784	1921	1921	1921	1921	3
391	20250402	122100	539264021	1921	1921	1921	1921	1
392	20250402	122000	539262100	1920	1921	1921	1920	1216
393	20250402	121900	536926905	1922	1922	1922	1922	0
394	20250402	121800	536926905	1922	1922	1922	1922	25
395	20250402	121700	536878855	1929	1929	1929	1929	5
396	20250402	121600	536869210	1921	1921	1921	1921	0
397	20250402	121500	536869210	1921	1921	1921	1921	0
398	20250402	121400	536869210	1921	1921	1921	1921	0
399	20250402	121300	536869210	1921	1927	1927	1921	3000
400	20250402	121200	531103072	1944	1944	1944	1944	0
401	20250402	121100	531103072	1944	1944	1944	1944	0
402	20250402	121000	531103072	1944	1945	1945	1944	3
403	20250402	120900	531097239	1946	1946	1946	1945	519
404	20250402	120800	530087346	1949	1949	1949	1949	0
405	20250402	120700	530087346	1949	1949	1949	1949	0
406	20250402	120600	530087346	1949	1949	1949	1949	0
407	20250402	120500	530087346	1949	1949	1949	1949	0
408	20250402	120400	530087346	1949	1949	1949	1949	0
409	20250402	120300	530087346	1949	1949	1949	1949	0
410	20250402	120200	530087346	1949	1949	1949	1949	2
411	20250402	120100	530083448	1949	1949	1949	1949	0
412	20250402	120000	530083448	1949	1949	1949	1949	127
413	20250402	115900	529835925	1949	1949	1949	1949	0
414	20250402	115800	529835925	1949	1949	1949	1949	2
415	20250402	115700	529832027	1951	1951	1951	1951	0
416	20250402	115600	529832027	1951	1951	1951	1951	0
417	20250402	115500	529832027	1951	1951	1951	1951	2
418	20250402	115400	529828125	1951	1925	1951	1921	1905
419	20250402	115300	526156431	1925	1925	1925	1925	300
420	20250402	115200	525578931	1925	1942	1942	1925	219
421	20250402	115100	525157313	1925	1938	1938	1925	6137
422	20250402	115000	513292307	1945	1945	1945	1945	0
423	20250402	114900	513292307	1945	1944	1945	1944	52
424	20250402	114800	513191217	1944	1944	1944	1944	0
425	20250402	114700	513191217	1944	1944	1944	1944	0
426	20250402	114600	513191217	1944	1944	1944	1944	2
427	20250402	114500	513187329	1945	1945	1945	1945	0
428	20250402	114400	513187329	1945	1945	1945	1945	0
429	20250402	114300	513187329	1945	1944	1945	1944	10
430	20250402	114200	513167885	1939	1939	1939	1939	263
431	20250402	114100	512657928	1951	1951	1951	1951	100
432	20250402	114000	512462828	1953	1953	1953	1953	300
433	20250402	113900	511876928	1954	1953	1954	1953	11
434	20250402	113800	511855444	1954	1954	1954	1954	106
435	20250402	113700	511648320	1954	1954	1954	1954	2546
436	20250402	113600	506673436	1956	1956	1956	1956	0
437	20250402	113500	506673436	1956	1956	1956	1956	0
438	20250402	113400	506673436	1956	1956	1956	1956	963
439	20250402	113300	504789808	1957	1947	1957	1947	1001
440	20250402	113200	502838940	1947	1938	1947	1938	745
441	20250402	113100	501390522	1947	1947	1947	1947	2
442	20250402	113000	501386628	1947	1947	1947	1947	0
443	20250402	112900	501386628	1947	1947	1947	1947	0
444	20250402	112800	501386628	1947	1947	1947	1947	601
445	20250402	112700	500216481	1947	1947	1947	1947	0
446	20250402	112600	500216481	1947	1938	1947	1938	1108
447	20250402	112500	498062228	1937	1937	1937	1937	0
448	20250402	112400	498062228	1937	1937	1937	1937	0
449	20250402	112300	498062228	1937	1937	1937	1937	0
450	20250402	112200	498062228	1937	1936	1937	1936	206
451	20250402	112100	497663408	1935	1936	1936	1935	2730
452	20250402	112000	492378858	1936	1936	1936	1936	3
453	20250402	111900	492373050	1936	1936	1936	1936	0
454	20250402	111800	492373050	1936	1936	1936	1936	0
455	20250402	111700	492373050	1936	1936	1936	1936	2
456	20250402	111600	492369178	1936	1936	1936	1936	0
457	20250402	111500	492369178	1936	1936	1936	1936	0
458	20250402	111400	492369178	1936	1936	1936	1936	0
459	20250402	111300	492369178	1936	1936	1936	1936	2
460	20250402	111200	492365306	1937	1937	1937	1937	0
461	20250402	111100	492365306	1937	1937	1937	1937	2
462	20250402	111000	492361432	1921	1916	1942	1916	531
463	20250402	110900	491341244	1916	1915	1916	1910	249
464	20250402	110800	490864943	1925	1925	1925	1925	2
465	20250402	110700	490861093	1926	1926	1926	1926	0
466	20250402	110600	490861093	1926	1925	1926	1924	700
467	20250402	110500	489513228	1925	1925	1925	1925	0
468	20250402	110400	489513228	1925	1925	1925	1925	32
469	20250402	110300	489451628	1926	1916	1926	1915	164
470	20250402	110200	489137533	1931	1915	1932	1915	110
471	20250402	110100	488926365	1910	1910	1910	1910	0
472	20250402	110000	488926365	1910	1910	1910	1910	3365
473	20250402	105900	482499215	1910	1915	1915	1910	36
474	20250402	105800	482430450	1916	1916	1916	1916	409
475	20250402	105700	481646806	1931	1931	1931	1931	0
476	20250402	105600	481646806	1931	1916	1931	1916	367
477	20250402	105500	480943619	1916	1910	1916	1910	81
478	20250402	105400	480788807	1910	1934	1934	1910	14036
479	20250402	105300	453842375	1934	1924	1934	1922	1503
480	20250402	105200	450953528	1934	1935	1936	1924	2527
481	20250402	105100	446091281	1937	1927	1937	1925	11687
482	20250402	105000	423592322	1936	1936	1936	1936	0
483	20250402	104900	423592322	1936	1936	1936	1936	0
484	20250402	104800	423592322	1936	1936	1936	1936	5
485	20250402	104700	423582642	1936	1936	1936	1936	0
486	20250402	104600	423582642	1936	1936	1936	1936	314
487	20250402	104500	422974738	1936	1936	1936	1936	0
488	20250402	104400	422974738	1936	1936	1936	1926	1064
489	20250402	104300	420925331	1936	1936	1936	1936	1
490	20250402	104200	420923395	1936	1936	1936	1936	0
491	20250402	104100	420923395	1936	1936	1936	1936	2
492	20250402	104000	420919523	1936	1926	1936	1926	1051
493	20250402	103900	418895267	1926	1930	1939	1926	8845
494	20250402	103800	401857998	1929	1929	1929	1929	805
495	20250402	103700	400305153	1941	1941	1941	1941	1
496	20250402	103600	400303212	1941	1941	1941	1941	9
497	20250402	103500	400285743	1941	1941	1941	1941	2
498	20250402	103400	400281861	1941	1941	1942	1941	504
499	20250402	103300	399303390	1942	1932	1942	1932	35
500	20250402	103200	399235671	1932	1927	1932	1927	1123
501	20250402	103100	397071186	1933	1926	1933	1926	549
502	20250402	103000	396013625	1936	1930	1940	1927	1240
503	20250402	102900	393623510	1939	1932	1941	1931	1831
504	20250402	102800	390087080	1938	1938	1938	1938	2
505	20250402	102700	390083204	1939	1932	1939	1932	1604
506	20250402	102600	386984128	1939	1939	1939	1939	2
507	20250402	102500	386980250	1939	1932	1939	1932	15
508	20250402	102400	386951236	1942	1942	1942	1942	5
509	20250402	102300	386941526	1942	1942	1942	1942	4
510	20250402	102200	386933758	1942	1942	1942	1942	4
511	20250402	102100	386925990	1942	1935	1942	1931	8940
512	20250402	102000	369644488	1936	1936	1936	1935	1610
513	20250402	101900	366528528	1938	1938	1938	1938	2
514	20250402	101800	366524652	1939	1939	1939	1939	0
515	20250402	101700	366524652	1939	1939	1939	1939	0
516	20250402	101600	366524652	1939	1939	1939	1939	50
517	20250402	101500	366427702	1939	1939	1939	1936	867
518	20250402	101400	364747921	1948	1948	1948	1948	2
519	20250402	101300	364744025	1948	1948	1948	1948	2
520	20250402	101200	364740129	1948	1940	1948	1939	312
521	20250402	101100	364135141	1951	1941	1951	1940	2405
522	20250402	101000	359467820	1945	1952	1952	1945	357
523	20250402	100900	358773056	1952	1941	1952	1941	102
524	20250402	100800	358575052	1957	1942	1957	1941	1245
525	20250402	100700	356158153	1943	1944	1944	1943	799
526	20250402	100600	354604997	1948	1946	1948	1946	33
527	20250402	100500	354540775	1944	1948	1948	1944	51
528	20250402	100400	354441623	1944	1947	1953	1944	2647
529	20250402	100300	349292367	1954	1954	1954	1947	898
530	20250402	100200	347543841	1948	1961	1961	1948	18150
531	20250402	100100	312078307	1961	1958	1961	1957	152
532	20250402	100000	311780715	1958	1958	1958	1957	1602
533	20250402	095900	308644649	1959	1959	1960	1958	1056
534	20250402	095800	306575993	1960	1960	1960	1959	2005
535	20250402	095700	302647507	1960	1961	1967	1960	2696
536	20250402	095600	297361650	1961	1961	1970	1961	650
537	20250402	095500	296086850	1972	1972	1972	1972	0
538	20250402	095400	296086850	1972	1960	1972	1960	10002
539	20250402	095300	276482906	1972	1965	1972	1965	812
540	20250402	095200	274885504	1960	1966	1967	1960	10647
541	20250402	095100	254007053	1967	1967	1967	1967	4
542	20250402	095000	253999185	1961	1968	1968	1961	1207
543	20250402	094900	251630250	1962	1971	1971	1962	1431
544	20250402	094800	248821789	1971	1966	1972	1966	393
545	20250402	094700	248048203	1966	1964	1966	1964	750
546	20250402	094600	246574405	1961	1973	1973	1961	507
547	20250402	094500	245576680	1973	1973	1973	1973	5
548	20250402	094400	245566815	1974	1963	1974	1963	204
549	20250402	094300	245165912	1976	1975	1976	1975	52
550	20250402	094200	245063190	1976	1963	1976	1958	112
551	20250402	094100	244843325	1963	1958	1964	1956	2766
552	20250402	094000	239430765	1958	1959	1959	1958	200
553	20250402	093900	239039155	1962	1976	1976	1962	304
554	20250402	093800	238442531	1965	1960	1965	1959	8058
555	20250402	093700	222615913	1965	1974	1974	1960	481
556	20250402	093600	221671965	1965	1980	1980	1965	754
557	20250402	093500	220189780	1980	1980	1980	1980	502
558	20250402	093400	219195820	1980	1980	1980	1980	15
559	20250402	093300	219166120	1980	1980	1980	1980	5
560	20250402	093200	219156220	1980	1980	1980	1972	282
561	20250402	093100	218599898	1985	1988	1988	1985	4
562	20250402	093000	218591952	1990	1990	1990	1990	105
563	20250402	092900	218383002	1991	1991	1991	1991	5501
564	20250402	092800	207430511	1991	1991	1991	1991	18
565	20250402	092700	207394673	1991	1980	1992	1980	305
566	20250402	092600	206790715	1974	1984	1993	1974	2734
567	20250402	092500	201373818	1995	1986	1995	1985	164
568	20250402	092400	201046940	1996	1997	2005	1996	9886
569	20250402	092300	181271697	2000	1994	2000	1994	8890
570	20250402	092200	163503960	1996	1993	1996	1993	5549
571	20250402	092100	152433596	1996	1993	1996	1993	10616
572	20250402	092000	131260465	1994	1995	1995	1994	2717
573	20250402	091900	125840639	1972	1972	1972	1972	0
574	20250402	091800	125840639	1972	1967	1996	1967	6464
575	20250402	091700	113003284	1974	1975	1975	1974	814
576	20250402	091600	111396236	1966	1965	1966	1964	1615
577	20250402	091500	108222353	1962	1954	1962	1950	3521
578	20250402	091400	101331442	1955	1947	1955	1947	268
579	20250402	091300	100809630	1947	1946	1947	1946	32
580	20250402	091200	100747336	1946	1950	1950	1946	2105
581	20250402	091100	96649545	1956	1955	1956	1948	1084
582	20250402	091000	94533294	1951	1957	1958	1946	11621
583	20250402	090900	71901369	1957	1955	1957	1946	754
584	20250402	090800	70431102	1946	1951	1957	1946	1048
585	20250402	090700	68391454	1946	1958	1958	1946	3
586	20250402	090600	68385592	1958	1933	1958	1933	105
587	20250402	090500	68180227	1962	1962	1962	1962	1
588	20250402	090400	68178265	1947	1955	1982	1947	7248
589	20250402	090300	54032935	1955	1950	1999	1949	10715
590	20250402	090200	32778150	1949	1942	1949	1942	1059
591	20250402	090100	30717879	1941	1926	1941	1921	2329
592	20250402	090000	26215379	1934	1935	1935	1934	13548