KissMeData/027830/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190400	689819218	1985	1985	1985	1985	8405
3	20240415	190300	689819218	1985	1985	1985	1985	0
4	20240415	190200	689819218	1985	1985	1985	1985	0
5	20240415	190100	689819218	1985	1985	1985	1985	0
6	20240415	190000	689819218	1985	1985	1985	1985	0
7	20240415	185900	689819218	1985	1985	1985	1985	0
8	20240415	185800	689819218	1985	1985	1985	1985	0
9	20240415	185700	689819218	1985	1985	1985	1985	0
10	20240415	185600	689819218	1985	1985	1985	1985	0
11	20240415	185500	689819218	1985	1985	1985	1985	0
12	20240415	185400	689819218	1985	1985	1985	1985	0
13	20240415	185300	689819218	1985	1985	1985	1985	0
14	20240415	185200	689819218	1985	1985	1985	1985	0
15	20240415	185100	689819218	1985	1985	1985	1985	0
16	20240415	185000	689819218	1985	1985	1985	1985	0
17	20240415	184900	689819218	1985	1985	1985	1985	0
18	20240415	184800	689819218	1985	1985	1985	1985	0
19	20240415	184700	689819218	1985	1985	1985	1985	0
20	20240415	184600	689819218	1985	1985	1985	1985	0
21	20240415	184500	689819218	1985	1985	1985	1985	0
22	20240415	184400	689819218	1985	1985	1985	1985	0
23	20240415	184300	689819218	1985	1985	1985	1985	0
24	20240415	184200	689819218	1985	1985	1985	1985	0
25	20240415	184100	689819218	1985	1985	1985	1985	0
26	20240415	184000	689819218	1985	1985	1985	1985	0
27	20240415	183900	689819218	1985	1985	1985	1985	0
28	20240415	183800	689819218	1985	1985	1985	1985	0
29	20240415	183700	689819218	1985	1985	1985	1985	0
30	20240415	183600	689819218	1985	1985	1985	1985	0
31	20240415	183500	689819218	1985	1985	1985	1985	0
32	20240415	183400	689819218	1985	1985	1985	1985	8405
33	20240415	183300	689819218	1985	1985	1985	1985	0
34	20240415	183200	689819218	1985	1985	1985	1985	0
35	20240415	183100	689819218	1985	1985	1985	1985	0
36	20240415	183000	689819218	1985	1985	1985	1985	0
37	20240415	182900	689819218	1985	1985	1985	1985	0
38	20240415	182800	689819218	1985	1985	1985	1985	0
39	20240415	182700	689819218	1985	1985	1985	1985	0
40	20240415	182600	689819218	1985	1985	1985	1985	0
41	20240415	182500	689819218	1985	1985	1985	1985	0
42	20240415	182400	689819218	1985	1985	1985	1985	0
43	20240415	182300	689819218	1985	1985	1985	1985	0
44	20240415	182200	689819218	1985	1985	1985	1985	0
45	20240415	182100	689819218	1985	1985	1985	1985	0
46	20240415	182000	689819218	1985	1985	1985	1985	0
47	20240415	181900	689819218	1985	1985	1985	1985	0
48	20240415	181800	689819218	1985	1985	1985	1985	0
49	20240415	181700	689819218	1985	1985	1985	1985	0
50	20240415	181600	689819218	1985	1985	1985	1985	0
51	20240415	181500	689819218	1985	1985	1985	1985	0
52	20240415	181400	689819218	1985	1985	1985	1985	0
53	20240415	181300	689819218	1985	1985	1985	1985	0
54	20240415	181200	689819218	1985	1985	1985	1985	0
55	20240415	181100	689819218	1985	1985	1985	1985	0
56	20240415	181000	689819218	1985	1985	1985	1985	0
57	20240415	180900	689819218	1985	1985	1985	1985	0
58	20240415	180800	689819218	1985	1985	1985	1985	0
59	20240415	180700	689819218	1985	1985	1985	1985	0
60	20240415	180600	689819218	1985	1985	1985	1985	0
61	20240415	180500	689819218	1985	1985	1985	1985	0
62	20240415	180400	689819218	1985	1985	1985	1985	8405
63	20240415	180300	689819218	1985	1985	1985	1985	0
64	20240415	180200	689819218	1985	1985	1985	1985	0
65	20240415	180100	689819218	1985	1985	1985	1985	0
66	20240415	180000	689819218	1985	1985	1985	1985	0
67	20240415	175900	689819218	1985	1985	1985	1985	0
68	20240415	175800	689819218	1985	1985	1985	1985	0
69	20240415	175700	689819218	1985	1985	1985	1985	0
70	20240415	175600	689819218	1985	1985	1985	1985	0
71	20240415	175500	689819218	1985	1985	1985	1985	0
72	20240415	175400	689819218	1985	1985	1985	1985	0
73	20240415	175300	689819218	1985	1985	1985	1985	0
74	20240415	175200	689819218	1985	1985	1985	1985	0
75	20240415	175100	689819218	1985	1985	1985	1985	0
76	20240415	175000	689819218	1985	1985	1985	1985	0
77	20240415	174900	689819218	1985	1985	1985	1985	0
78	20240415	174800	689819218	1985	1985	1985	1985	0
79	20240415	174700	689819218	1985	1985	1985	1985	0
80	20240415	174600	689819218	1985	1985	1985	1985	0
81	20240415	174500	689819218	1985	1985	1985	1985	0
82	20240415	174400	689819218	1985	1985	1985	1985	0
83	20240415	174300	689819218	1985	1985	1985	1985	0
84	20240415	174200	689819218	1985	1985	1985	1985	0
85	20240415	174100	689819218	1985	1985	1985	1985	0
86	20240415	174000	689819218	1985	1985	1985	1985	0
87	20240415	173900	689819218	1985	1985	1985	1985	0
88	20240415	173800	689819218	1985	1985	1985	1985	0
89	20240415	173700	689819218	1985	1985	1985	1985	0
90	20240415	173600	689819218	1985	1985	1985	1985	0
91	20240415	173500	689819218	1985	1985	1985	1985	0
92	20240415	173400	689819218	1985	1985	1985	1985	8405
93	20240415	173300	689819218	1985	1985	1985	1985	0
94	20240415	173200	689819218	1985	1985	1985	1985	0
95	20240415	173100	689819218	1985	1985	1985	1985	0
96	20240415	173000	689819218	1985	1985	1985	1985	0
97	20240415	172900	689819218	1985	1985	1985	1985	0
98	20240415	172800	689819218	1985	1985	1985	1985	0
99	20240415	172700	689819218	1985	1985	1985	1985	0
100	20240415	172600	689819218	1985	1985	1985	1985	0
101	20240415	172500	689819218	1985	1985	1985	1985	0
102	20240415	172400	689819218	1985	1985	1985	1985	0
103	20240415	172300	689819218	1985	1985	1985	1985	0
104	20240415	172200	689819218	1985	1985	1985	1985	0
105	20240415	172100	689819218	1985	1985	1985	1985	0
106	20240415	172000	689819218	1985	1985	1985	1985	0
107	20240415	171900	689819218	1985	1985	1985	1985	0
108	20240415	171800	689819218	1985	1985	1985	1985	0
109	20240415	171700	689819218	1985	1985	1985	1985	0
110	20240415	171600	689819218	1985	1985	1985	1985	0
111	20240415	171500	689819218	1985	1985	1985	1985	0
112	20240415	171400	689819218	1985	1985	1985	1985	0
113	20240415	171300	689819218	1985	1985	1985	1985	0
114	20240415	171200	689819218	1985	1985	1985	1985	0
115	20240415	171100	689819218	1985	1985	1985	1985	0
116	20240415	171000	689819218	1985	1985	1985	1985	0
117	20240415	170900	689819218	1985	1985	1985	1985	0
118	20240415	170800	689819218	1985	1985	1985	1985	0
119	20240415	170700	689819218	1985	1985	1985	1985	0
120	20240415	170600	689819218	1985	1985	1985	1985	0
121	20240415	170500	689819218	1985	1985	1985	1985	0
122	20240415	170400	689819218	1985	1985	1985	1985	8405
123	20240415	170300	689819218	1985	1985	1985	1985	0
124	20240415	170200	689819218	1985	1985	1985	1985	0
125	20240415	170100	689819218	1985	1985	1985	1985	0
126	20240415	170000	689819218	1985	1985	1985	1985	0
127	20240415	165900	689819218	1985	1985	1985	1985	0
128	20240415	165800	689819218	1985	1985	1985	1985	0
129	20240415	165700	689819218	1985	1985	1985	1985	0
130	20240415	165600	689819218	1985	1985	1985	1985	0
131	20240415	165500	689819218	1985	1985	1985	1985	0
132	20240415	165400	689819218	1985	1985	1985	1985	0
133	20240415	165300	689819218	1985	1985	1985	1985	0
134	20240415	165200	689819218	1985	1985	1985	1985	0
135	20240415	165100	689819218	1985	1985	1985	1985	0
136	20240415	165000	689819218	1985	1985	1985	1985	0
137	20240415	164900	689819218	1985	1985	1985	1985	0
138	20240415	164800	689819218	1985	1985	1985	1985	0
139	20240415	164700	689819218	1985	1985	1985	1985	0
140	20240415	164600	689819218	1985	1985	1985	1985	0
141	20240415	164500	689819218	1985	1985	1985	1985	0
142	20240415	164400	689819218	1985	1985	1985	1985	0
143	20240415	164300	689819218	1985	1985	1985	1985	0
144	20240415	164200	689819218	1985	1985	1985	1985	0
145	20240415	164100	689819218	1985	1985	1985	1985	0
146	20240415	164000	689819218	1985	1985	1985	1985	0
147	20240415	163900	689819218	1985	1985	1985	1985	0
148	20240415	163800	689819218	1985	1985	1985	1985	0
149	20240415	163700	689819218	1985	1985	1985	1985	0
150	20240415	163600	689819218	1985	1985	1985	1985	0
151	20240415	163500	689819218	1985	1985	1985	1985	0
152	20240415	163400	689819218	1985	1985	1985	1985	8405
153	20240415	163300	689819218	1985	1985	1985	1985	0
154	20240415	163200	689819218	1985	1985	1985	1985	0
155	20240415	163100	689819218	1985	1985	1985	1985	0
156	20240415	163000	689819218	1985	1985	1985	1985	0
157	20240415	162900	689819218	1985	1985	1985	1985	0
158	20240415	162800	689819218	1985	1985	1985	1985	0
159	20240415	162700	689819218	1985	1985	1985	1985	0
160	20240415	162600	689819218	1985	1985	1985	1985	0
161	20240415	162500	689819218	1985	1985	1985	1985	0
162	20240415	162400	689819218	1985	1985	1985	1985	0
163	20240415	162300	689819218	1985	1985	1985	1985	0
164	20240415	162200	689819218	1985	1985	1985	1985	0
165	20240415	162100	689819218	1985	1985	1985	1985	0
166	20240415	162000	689819218	1985	1985	1985	1985	0
167	20240415	161900	689819218	1985	1985	1985	1985	0
168	20240415	161800	689819218	1985	1985	1985	1985	0
169	20240415	161700	689819218	1985	1985	1985	1985	0
170	20240415	161600	689819218	1985	1985	1985	1985	0
171	20240415	161500	689819218	1985	1985	1985	1985	0
172	20240415	161400	689819218	1985	1985	1985	1985	0
173	20240415	161300	689819218	1985	1985	1985	1985	0
174	20240415	161200	689819218	1985	1985	1985	1985	0
175	20240415	161100	689819218	1985	1985	1985	1985	0
176	20240415	161000	689819218	1985	1985	1985	1985	0
177	20240415	160900	689819218	1985	1985	1985	1985	0
178	20240415	160800	689819218	1985	1985	1985	1985	0
179	20240415	160700	689819218	1985	1985	1985	1985	0
180	20240415	160600	689819218	1985	1985	1985	1985	0
181	20240415	160500	689819218	1985	1985	1985	1985	0
182	20240415	160400	689819218	1985	1985	1985	1985	8405
183	20240415	160300	689819218	1985	1985	1985	1985	0
184	20240415	160200	689819218	1985	1985	1985	1985	0
185	20240415	160100	689819218	1985	1985	1985	1985	0
186	20240415	160000	689819218	1985	1985	1985	1985	0
187	20240415	155900	689819218	1985	1985	1985	1985	0
188	20240415	155800	689819218	1985	1985	1985	1985	0
189	20240415	155700	689819218	1985	1985	1985	1985	0
190	20240415	155600	689819218	1985	1985	1985	1985	0
191	20240415	155500	689819218	1985	1985	1985	1985	0
192	20240415	155400	689819218	1985	1985	1985	1985	0
193	20240415	155300	689819218	1985	1985	1985	1985	0
194	20240415	155200	689819218	1985	1985	1985	1985	0
195	20240415	155100	689819218	1985	1985	1985	1985	0
196	20240415	155000	689819218	1985	1985	1985	1985	0
197	20240415	154900	689819218	1985	1985	1985	1985	0
198	20240415	154800	689819218	1985	1985	1985	1985	0
199	20240415	154700	689819218	1985	1985	1985	1985	0
200	20240415	154600	689819218	1985	1985	1985	1985	0
201	20240415	154500	689819218	1985	1985	1985	1985	0
202	20240415	154400	689819218	1985	1985	1985	1985	0
203	20240415	154300	689819218	1985	1985	1985	1985	0
204	20240415	154200	689819218	1985	1985	1985	1985	0
205	20240415	154100	689819218	1985	1985	1985	1985	0
206	20240415	154000	689819218	1985	1985	1985	1985	0
207	20240415	153900	689819218	1985	1985	1985	1985	0
208	20240415	153800	689819218	1985	1985	1985	1985	0
209	20240415	153700	689819218	1985	1985	1985	1985	0
210	20240415	153600	689819218	1985	1985	1985	1985	0
211	20240415	153500	689819218	1985	1985	1985	1985	0
212	20240415	153400	689819218	1985	1985	1985	1985	8405
213	20240415	153300	689819218	1985	1985	1985	1985	0
214	20240415	153200	689819218	1985	1985	1985	1985	0
215	20240415	153100	689819218	1985	1985	1985	1985	0
216	20240415	153000	689819218	1985	1985	1985	1985	8405
217	20240415	152900	673135293	1985	1985	1985	1985	0
218	20240415	152800	673135293	1985	1985	1985	1985	0
219	20240415	152700	673135293	1985	1985	1985	1985	0
220	20240415	152600	673135293	1985	1985	1985	1985	0
221	20240415	152500	673135293	1985	1985	1985	1985	0
222	20240415	152400	673135293	1985	1985	1985	1985	0
223	20240415	152300	673135293	1985	1985	1985	1985	0
224	20240415	152200	673135293	1985	1985	1985	1985	0
225	20240415	152100	673135293	1985	1985	1985	1985	0
226	20240415	152000	673135293	1985	1985	1985	1985	0
227	20240415	151900	673135293	1985	1985	1986	1981	661
228	20240415	151800	671823567	1986	1983	1986	1974	16566
229	20240415	151700	638999974	1983	1980	1983	1976	3752
230	20240415	151600	631566269	1977	1981	1981	1977	385
231	20240415	151500	630804738	1982	1982	1982	1982	250
232	20240415	151400	630309238	1982	1981	1982	1981	1036
233	20240415	151300	628256427	1981	1980	1982	1980	3815
234	20240415	151200	620697256	1980	1981	1981	1978	1011
235	20240415	151100	618695495	1980	1980	1980	1980	10
236	20240415	151000	618675695	1980	1980	1980	1979	1910
237	20240415	150900	614894339	1980	1980	1980	1980	1
238	20240415	150800	614892359	1981	1980	1981	1980	2600
239	20240415	150700	609741849	1979	1980	1980	1979	3
240	20240415	150600	609735911	1980	1980	1980	1980	100
241	20240415	150500	609537911	1980	1980	1980	1980	0
242	20240415	150400	609537911	1980	1980	1980	1980	105
243	20240415	150300	609330011	1980	1980	1980	1980	2
244	20240415	150200	609326051	1977	1978	1978	1977	837
245	20240415	150100	607670915	1980	1981	1981	1980	460
246	20240415	150000	606760071	1981	1977	1981	1977	588
247	20240415	145900	605595989	1980	1980	1980	1980	1
248	20240415	145800	605594009	1980	1975	1980	1975	1198
249	20240415	145700	603226977	1975	1976	1976	1975	584
250	20240415	145600	602073524	1981	1981	1981	1981	1
251	20240415	145500	602071543	1974	1974	1974	1974	4
252	20240415	145400	602063647	1974	1980	1980	1974	7017
253	20240415	145300	588205724	1981	1981	1981	1981	2
254	20240415	145200	588201762	1981	1981	1981	1981	0
255	20240415	145100	588201762	1981	1980	1981	1980	53
256	20240415	145000	588096819	1981	1981	1981	1981	4
257	20240415	144900	588088895	1981	1981	1981	1981	123
258	20240415	144800	587845232	1980	1980	1980	1980	792
259	20240415	144700	586277072	1980	1980	1980	1980	17
260	20240415	144600	586243412	1980	1979	1980	1978	1030
261	20240415	144500	584205852	1980	1980	1980	1980	0
262	20240415	144400	584205852	1980	1980	1980	1980	75
263	20240415	144300	584057352	1981	1981	1981	1980	117
264	20240415	144200	583825612	1981	1981	1981	1981	0
265	20240415	144100	583825612	1981	1980	1982	1978	1617
266	20240415	144000	580626644	1982	1982	1982	1982	0
267	20240415	143900	580626644	1982	1978	1982	1978	586
268	20240415	143800	579467520	1978	1980	1980	1978	78
269	20240415	143700	579313233	1981	1982	1982	1981	1281
270	20240415	143600	576775570	1983	1983	1983	1983	1
271	20240415	143500	576773587	1982	1982	1982	1982	105
272	20240415	143400	576565477	1982	1982	1982	1982	305
273	20240415	143300	575960967	1982	1983	1983	1982	488
274	20240415	143200	574993283	1984	1980	1984	1980	5441
275	20240415	143100	564213594	1980	1979	1980	1979	87
276	20240415	143000	564041419	1980	1979	1980	1979	44
277	20240415	142900	563954339	1980	1980	1980	1980	131
278	20240415	142800	563694959	1979	1979	1979	1979	80
279	20240415	142700	563536639	1980	1980	1980	1980	252
280	20240415	142600	563037679	1980	1979	1980	1979	36
281	20240415	142500	562966433	1980	1979	1980	1979	133
282	20240415	142400	562703222	1980	1979	1980	1979	260
283	20240415	142300	562188680	1980	1980	1980	1979	22
284	20240415	142200	562145140	1979	1979	1980	1979	245
285	20240415	142100	561660284	1979	1978	1979	1978	53
286	20240415	142000	561555447	1978	1978	1978	1977	5197
287	20240415	141900	551275836	1978	1976	1978	1976	2983
288	20240415	141800	545378194	1976	1974	1976	1974	3113
289	20240415	141700	539230371	1974	1974	1974	1974	308
290	20240415	141600	538622379	1973	1973	1973	1973	0
291	20240415	141500	538622379	1973	1972	1973	1972	8057
292	20240415	141400	522733974	1971	1970	1971	1963	4050
293	20240415	141300	514780877	1972	1974	1974	1971	5292
294	20240415	141200	504345052	1972	1974	1974	1972	2110
295	20240415	141100	500181130	1973	1973	1973	1973	3
296	20240415	141000	500175211	1974	1973	1974	1973	81
297	20240415	140900	500015397	1972	1972	1972	1971	5001
298	20240415	140800	490154655	1970	1972	1972	1970	2479
299	20240415	140700	485270799	1972	1972	1972	1972	0
300	20240415	140600	485270799	1972	1972	1972	1970	562
301	20240415	140500	484163654	1970	1970	1970	1970	1119
302	20240415	140400	481959224	1972	1963	1972	1963	2147
303	20240415	140300	477743440	1972	1972	1972	1972	1
304	20240415	140200	477741468	1963	1964	1964	1963	2
305	20240415	140100	477737541	1972	1969	1972	1969	508
306	20240415	140000	476736131	1969	1969	1969	1969	1
307	20240415	135900	476734162	1961	1961	1969	1961	5
308	20240415	135800	476724347	1962	1964	1967	1962	67
309	20240415	135700	476592749	1959	1960	1967	1959	516
310	20240415	135600	475581895	1959	1972	1972	1959	516
311	20240415	135500	474569375	1972	1970	1972	1970	389
312	20240415	135400	473802574	1970	1961	1970	1961	18949
313	20240415	135300	436568589	1963	1962	1963	1962	996
314	20240415	135200	434613561	1963	1963	1963	1963	0
315	20240415	135100	434613561	1963	1963	1963	1963	1
316	20240415	135000	434611598	1962	1962	1962	1962	0
317	20240415	134900	434611598	1962	1962	1962	1962	0
318	20240415	134800	434611598	1962	1962	1962	1962	0
319	20240415	134700	434611598	1962	1962	1962	1962	2
320	20240415	134600	434607674	1962	1962	1962	1962	50
321	20240415	134500	434509574	1962	1962	1962	1962	10
322	20240415	134400	434489954	1962	1962	1962	1962	0
323	20240415	134300	434489954	1962	1962	1962	1962	0
324	20240415	134200	434489954	1962	1962	1962	1962	0
325	20240415	134100	434489954	1962	1959	1962	1957	185
326	20240415	134000	434127772	1960	1963	1964	1960	4807
327	20240415	133900	424699797	1964	1965	1965	1964	2776
328	20240415	133800	419245783	1965	1965	1965	1965	451
329	20240415	133700	418359568	1965	1965	1965	1965	0
330	20240415	133600	418359568	1965	1965	1965	1965	30
331	20240415	133500	418300618	1970	1970	1970	1970	0
332	20240415	133400	418300618	1970	1970	1970	1970	0
333	20240415	133300	418300618	1970	1964	1970	1964	691
334	20240415	133200	416941363	1965	1965	1965	1965	3647
335	20240415	133100	409775008	1965	1968	1969	1965	1398
336	20240415	133000	407024627	1968	1968	1968	1968	0
337	20240415	132900	407024627	1968	1968	1968	1968	0
338	20240415	132800	407024627	1968	1968	1968	1968	0
339	20240415	132700	407024627	1968	1968	1968	1968	1
340	20240415	132600	407022659	1968	1964	1968	1964	1179
341	20240415	132500	404705883	1965	1965	1965	1965	30
342	20240415	132400	404646933	1961	1961	1961	1961	10
343	20240415	132300	404627323	1961	1961	1961	1961	0
344	20240415	132200	404627323	1961	1961	1961	1961	100
345	20240415	132100	404431223	1961	1961	1961	1961	0
346	20240415	132000	404431223	1961	1961	1961	1961	0
347	20240415	131900	404431223	1961	1961	1961	1961	0
348	20240415	131800	404431223	1961	1961	1961	1961	0
349	20240415	131700	404431223	1961	1961	1961	1961	10
350	20240415	131600	404411613	1960	1960	1960	1960	0
351	20240415	131500	404411613	1960	1960	1960	1960	0
352	20240415	131400	404411613	1960	1960	1960	1960	3
353	20240415	131300	404405733	1961	1961	1961	1961	8
354	20240415	131200	404390045	1961	1962	1962	1961	530
355	20240415	131100	403350699	1962	1964	1965	1962	1918
356	20240415	131000	399584607	1964	1966	1966	1964	776
357	20240415	130900	398059140	1969	1966	1970	1966	3204
358	20240415	130800	391752568	1964	1970	1970	1964	3346
359	20240415	130700	385171312	1976	1975	1976	1975	1268
360	20240415	130600	382667010	1976	1976	1976	1976	500
361	20240415	130500	381679010	1976	1974	1977	1970	1165
362	20240415	130400	379376761	1978	1973	1978	1973	1194
363	20240415	130300	377019433	1973	1970	1973	1970	2432
364	20240415	130200	372227987	1970	1967	1970	1967	222
365	20240415	130100	371790907	1967	1960	1967	1960	1521
366	20240415	130000	368801879	1960	1958	1960	1958	1622
367	20240415	125900	365625435	1953	1955	1957	1952	4160
368	20240415	125800	357491130	1951	1951	1951	1951	500
369	20240415	125700	356515630	1951	1951	1951	1951	1
370	20240415	125600	356513679	1952	1952	1952	1952	485
371	20240415	125500	355566959	1952	1952	1952	1952	3
372	20240415	125400	355561103	1952	1953	1953	1952	17
373	20240415	125300	355527914	1953	1953	1953	1953	6
374	20240415	125200	355516196	1953	1953	1953	1953	0
375	20240415	125100	355516196	1953	1954	1954	1953	12
376	20240415	125000	355492759	1955	1955	1955	1955	0
377	20240415	124900	355492759	1955	1955	1955	1955	0
378	20240415	124800	355492759	1955	1955	1955	1955	10
379	20240415	124700	355473209	1955	1955	1955	1955	0
380	20240415	124600	355473209	1955	1954	1955	1954	5058
381	20240415	124500	345586052	1955	1954	1956	1954	6734
382	20240415	124400	332423883	1945	1945	1945	1945	12
383	20240415	124300	332400543	1945	1945	1945	1945	38
384	20240415	124200	332326633	1953	1951	1953	1951	1811
385	20240415	124100	328790711	1950	1947	1950	1947	6743
386	20240415	124000	315652897	1943	1943	1943	1943	0
387	20240415	123900	315652897	1943	1942	1943	1942	557
388	20240415	123800	314571202	1942	1942	1942	1942	28
389	20240415	123700	314516826	1946	1946	1946	1946	0
390	20240415	123600	314516826	1946	1946	1946	1946	0
391	20240415	123500	314516826	1946	1946	1946	1946	0
392	20240415	123400	314516826	1946	1946	1946	1946	0
393	20240415	123300	314516826	1946	1946	1946	1946	0
394	20240415	123200	314516826	1946	1946	1946	1946	9
395	20240415	123100	314499312	1939	1940	1942	1939	400
396	20240415	123000	313722816	1940	1940	1940	1940	108
397	20240415	122900	313513296	1942	1942	1942	1942	0
398	20240415	122800	313513296	1942	1942	1942	1942	0
399	20240415	122700	313513296	1942	1942	1942	1942	0
400	20240415	122600	313513296	1942	1942	1942	1942	1000
401	20240415	122500	311571296	1937	1937	1937	1937	0
402	20240415	122400	311571296	1937	1937	1937	1937	0
403	20240415	122300	311571296	1937	1937	1937	1937	0
404	20240415	122200	311571296	1937	1937	1937	1937	0
405	20240415	122100	311571296	1937	1937	1937	1937	0
406	20240415	122000	311571296	1937	1937	1937	1937	358
407	20240415	121900	310877850	1937	1940	1940	1937	280
408	20240415	121800	310335078	1942	1942	1942	1942	51
409	20240415	121700	310236036	1942	1942	1942	1942	0
410	20240415	121600	310236036	1942	1942	1942	1942	0
411	20240415	121500	310236036	1942	1941	1942	1940	20
412	20240415	121400	310197203	1943	1943	1943	1943	0
413	20240415	121300	310197203	1943	1943	1943	1943	2
414	20240415	121200	310193317	1943	1943	1943	1943	12
415	20240415	121100	310170001	1943	1943	1943	1943	491
416	20240415	121000	309215988	1944	1944	1944	1944	22
417	20240415	120900	309173220	1946	1946	1946	1946	0
418	20240415	120800	309173220	1946	1946	1946	1946	6
419	20240415	120700	309161544	1946	1946	1946	1946	1
420	20240415	120600	309159598	1938	1938	1938	1938	8
421	20240415	120500	309144094	1938	1938	1938	1938	1
422	20240415	120400	309142156	1939	1939	1939	1939	200
423	20240415	120300	308754356	1940	1940	1940	1940	0
424	20240415	120200	308754356	1940	1941	1941	1940	524
425	20240415	120100	307737795	1940	1940	1940	1940	0
426	20240415	120000	307737795	1940	1940	1940	1940	0
427	20240415	115900	307737795	1940	1940	1940	1940	0
428	20240415	115800	307737795	1940	1940	1940	1940	0
429	20240415	115700	307737795	1940	1940	1940	1940	0
430	20240415	115600	307737795	1940	1940	1940	1940	0
431	20240415	115500	307737795	1940	1940	1940	1940	147
432	20240415	115400	307452615	1940	1940	1940	1940	78
433	20240415	115300	307301295	1940	1940	1940	1940	1
434	20240415	115200	307299355	1940	1940	1940	1940	28
435	20240415	115100	307245035	1940	1943	1943	1940	972
436	20240415	115000	305359305	1944	1944	1944	1944	0
437	20240415	114900	305359305	1944	1944	1944	1944	0
438	20240415	114800	305359305	1944	1944	1944	1944	100
439	20240415	114700	305164905	1944	1947	1947	1944	1074
440	20240415	114600	303074955	1952	1947	1952	1946	2001
441	20240415	114500	299179115	1947	1948	1948	1947	392
442	20240415	114400	298415509	1948	1949	1949	1948	75
443	20240415	114300	298269384	1952	1952	1952	1952	25
444	20240415	114200	298220584	1952	1952	1952	1952	0
445	20240415	114100	298220584	1952	1952	1952	1952	0
446	20240415	114000	298220584	1952	1952	1952	1952	264
447	20240415	113900	297705256	1952	1952	1952	1952	0
448	20240415	113800	297705256	1952	1952	1952	1948	442
449	20240415	113700	296844232	1948	1948	1948	1948	0
450	20240415	113600	296844232	1948	1948	1948	1948	0
451	20240415	113500	296844232	1948	1948	1948	1948	0
452	20240415	113400	296844232	1948	1948	1948	1948	108
453	20240415	113300	296633848	1954	1954	1954	1954	50
454	20240415	113200	296536148	1954	1954	1954	1954	0
455	20240415	113100	296536148	1954	1954	1954	1954	0
456	20240415	113000	296536148	1954	1954	1954	1954	0
457	20240415	112900	296536148	1954	1954	1954	1954	200
458	20240415	112800	296145348	1955	1955	1955	1955	0
459	20240415	112700	296145348	1955	1955	1955	1955	0
460	20240415	112600	296145348	1955	1955	1955	1955	0
461	20240415	112500	296145348	1955	1955	1955	1955	0
462	20240415	112400	296145348	1955	1955	1955	1955	0
463	20240415	112300	296145348	1955	1955	1955	1947	668
464	20240415	112200	294839528	1956	1956	1956	1956	0
465	20240415	112100	294839528	1956	1956	1956	1956	0
466	20240415	112000	294839528	1956	1956	1956	1956	0
467	20240415	111900	294839528	1956	1956	1956	1956	0
468	20240415	111800	294839528	1956	1948	1956	1948	4
469	20240415	111700	294831720	1952	1952	1952	1952	50
470	20240415	111600	294734120	1956	1956	1956	1956	5
471	20240415	111500	294724340	1956	1956	1956	1956	0
472	20240415	111400	294724340	1956	1956	1956	1956	122
473	20240415	111300	294485708	1956	1956	1956	1956	0
474	20240415	111200	294485708	1956	1956	1956	1956	0
475	20240415	111100	294485708	1956	1956	1956	1956	1
476	20240415	111000	294483752	1958	1955	1958	1955	548
477	20240415	110900	293411202	1955	1954	1955	1954	501
478	20240415	110800	292431748	1954	1952	1954	1952	317
479	20240415	110700	291812476	1952	1951	1952	1951	626
480	20240415	110600	290591120	1951	1947	1951	1947	4075
481	20240415	110500	282656630	1949	1948	1949	1948	117
482	20240415	110400	282428642	1946	1946	1946	1946	0
483	20240415	110300	282428642	1946	1946	1946	1946	0
484	20240415	110200	282428642	1946	1946	1946	1946	1
485	20240415	110100	282426696	1946	1946	1946	1946	46
486	20240415	110000	282337180	1946	1946	1946	1946	50
487	20240415	105900	282239880	1947	1947	1947	1947	0
488	20240415	105800	282239880	1947	1947	1947	1947	0
489	20240415	105700	282239880	1947	1947	1947	1947	0
490	20240415	105600	282239880	1947	1947	1947	1947	1
491	20240415	105500	282237933	1942	1943	1943	1942	296
492	20240415	105400	281663100	1946	1944	1946	1944	1284
493	20240415	105300	279165416	1944	1944	1944	1942	76
494	20240415	105200	279017762	1946	1947	1947	1946	1173
495	20240415	105100	276734452	1946	1946	1946	1946	104
496	20240415	105000	276532068	1946	1946	1946	1946	0
497	20240415	104900	276532068	1946	1946	1946	1946	880
498	20240415	104800	274819588	1946	1946	1946	1946	500
499	20240415	104700	273846588	1946	1946	1946	1946	0
500	20240415	104600	273846588	1946	1946	1946	1946	500
501	20240415	104500	272873588	1946	1946	1946	1946	0
502	20240415	104400	272873588	1946	1946	1946	1946	0
503	20240415	104300	272873588	1946	1946	1946	1946	0
504	20240415	104200	272873588	1946	1946	1946	1946	1
505	20240415	104100	272871642	1946	1946	1946	1946	0
506	20240415	104000	272871642	1946	1942	1946	1942	4396
507	20240415	103900	264324437	1944	1944	1944	1944	52
508	20240415	103800	264223349	1945	1945	1945	1945	0
509	20240415	103700	264223349	1945	1945	1945	1945	1
510	20240415	103600	264221404	1945	1942	1945	1942	512
511	20240415	103500	263225758	1945	1945	1945	1945	0
512	20240415	103400	263225758	1945	1945	1945	1945	1
513	20240415	103300	263223813	1930	1946	1946	1930	23
514	20240415	103200	263179407	1930	1947	1947	1930	201
515	20240415	103100	262791459	1929	1939	1939	1929	11300
516	20240415	103000	240971645	1939	1939	1948	1939	730
517	20240415	102900	239556075	1939	1942	1942	1939	1700
518	20240415	102800	236258421	1948	1948	1948	1948	72
519	20240415	102700	236118165	1948	1947	1948	1947	28
520	20240415	102600	236063622	1944	1944	1944	1944	0
521	20240415	102500	236063622	1944	1941	1944	1941	4
522	20240415	102400	236055852	1943	1941	1943	1941	5
523	20240415	102300	236046143	1950	1950	1950	1950	0
524	20240415	102200	236046143	1950	1950	1950	1950	2
525	20240415	102100	236042243	1950	1946	1950	1946	346
526	20240415	102000	235368435	1946	1946	1946	1946	18
527	20240415	101900	235333407	1947	1947	1947	1947	1
528	20240415	101800	235331460	1937	1940	1940	1937	100
529	20240415	101700	235137698	1947	1947	1947	1947	500
530	20240415	101600	234164198	1947	1947	1947	1947	2
531	20240415	101500	234160304	1939	1940	1940	1939	2340
532	20240415	101400	229621530	1942	1950	1950	1942	2
533	20240415	101300	229617638	1941	1942	1942	1940	319
534	20240415	101200	228998675	1955	1955	1955	1955	0
535	20240415	101100	228998675	1955	1952	1955	1941	2003
536	20240415	101000	225088827	1954	1953	1954	1953	1130
537	20240415	100900	222880857	1953	1951	1953	1951	1356
538	20240415	100800	220234098	1951	1946	1951	1946	4614
539	20240415	100700	211243156	1940	1940	1940	1940	3
540	20240415	100600	211237336	1940	1936	1947	1936	6
541	20240415	100500	211225699	1936	1948	1948	1936	1517
542	20240415	100400	208272110	1948	1943	1948	1943	2568
543	20240415	100300	203273340	1944	1944	1944	1944	0
544	20240415	100200	203273340	1944	1938	1944	1938	3130
545	20240415	100100	197204207	1938	1938	1938	1938	3
546	20240415	100000	197198393	1938	1938	1938	1938	1
547	20240415	095900	197196455	1933	1933	1933	1933	3
548	20240415	095800	197190656	1930	1931	1931	1930	1300
549	20240415	095700	194681173	1932	1932	1932	1932	494
550	20240415	095600	193726765	1932	1933	1933	1932	204
551	20240415	095500	193332435	1933	1937	1939	1933	3070
552	20240415	095400	187380781	1939	1939	1939	1939	0
553	20240415	095300	187380781	1939	1939	1939	1939	0
554	20240415	095200	187380781	1939	1939	1939	1939	0
555	20240415	095100	187380781	1939	1939	1939	1939	0
556	20240415	095000	187380781	1939	1939	1939	1939	0
557	20240415	094900	187380781	1939	1939	1939	1939	0
558	20240415	094800	187380781	1939	1934	1939	1934	2001
559	20240415	094700	183510842	1939	1939	1939	1939	0
560	20240415	094600	183510842	1939	1938	1939	1938	50
561	20240415	094500	183413893	1939	1939	1939	1939	111
562	20240415	094400	183198664	1939	1939	1939	1939	10
563	20240415	094300	183179274	1939	1941	1941	1939	966
564	20240415	094200	181306198	1941	1938	1941	1929	3577
565	20240415	094100	174386426	1941	1935	1941	1935	6636
566	20240415	094000	161521518	1935	1935	1935	1935	7
567	20240415	093900	161507973	1937	1938	1938	1937	107
568	20240415	093800	161300614	1938	1938	1938	1938	0
569	20240415	093700	161300614	1938	1938	1938	1938	0
570	20240415	093600	161300614	1938	1938	1938	1938	17
571	20240415	093500	161267668	1939	1939	1939	1939	21
572	20240415	093400	161226949	1939	1939	1939	1939	11
573	20240415	093300	161205620	1940	1940	1940	1940	61
574	20240415	093200	161087280	1940	1930	1940	1930	7
575	20240415	093100	161073760	1928	1928	1928	1928	0
576	20240415	093000	161073760	1928	1928	1928	1928	50
577	20240415	092900	160977360	1928	1930	1930	1928	407
578	20240415	092800	160192654	1940	1940	1940	1940	200
579	20240415	092700	159804654	1940	1934	1940	1925	54
580	20240415	092600	159700648	1926	1930	1930	1926	1005
581	20240415	092500	157764998	1926	1924	1928	1924	3273
582	20240415	092400	151465177	1924	1924	1924	1924	1
583	20240415	092300	151463253	1925	1920	1925	1917	1796
584	20240415	092200	148013080	1920	1920	1920	1920	1
585	20240415	092100	148011160	1917	1922	1922	1917	816
586	20240415	092000	146444099	1923	1920	1923	1920	98
587	20240415	091900	146255933	1920	1930	1930	1920	5164
588	20240415	091800	136328611	1930	1932	1932	1930	3487
589	20240415	091700	129591826	1932	1935	1935	1932	3333
590	20240415	091600	123146018	1934	1936	1936	1934	1009
591	20240415	091500	121194343	1945	1943	1952	1933	1547
592	20240415	091400	118179419	1943	1940	1947	1940	1097
593	20240415	091300	116045294	1940	1938	1940	1922	620
594	20240415	091200	114847044	1921	1920	1995	1920	10930
595	20240415	091100	93449559	1920	1920	1920	1918	3806
596	20240415	091000	86142206	1915	1915	1915	1915	2490
597	20240415	090900	81373856	1917	1915	1917	1915	283
598	20240415	090800	80831721	1915	1915	1915	1915	12
599	20240415	090700	80808741	1915	1917	1917	1915	25
600	20240415	090600	80760836	1917	1917	1917	1917	1
601	20240415	090500	80758919	1917	1907	1917	1907	1502
602	20240415	090400	77891796	1907	1909	1910	1907	10283
603	20240415	090300	58268074	1909	1909	1925	1909	4320
604	20240415	090200	49971852	1918	1908	1925	1908	11926
605	20240415	090100	27099158	1908	1912	1914	1908	1825
606	20240415	090000	23611583	1907	1907	1913	1907	12374