KissMeData/027830/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	190400	730819485	1965	1965	1965	1965	10501
3	20240416	190300	730819485	1965	1965	1965	1965	0
4	20240416	190200	730819485	1965	1965	1965	1965	0
5	20240416	190100	730819485	1965	1965	1965	1965	0
6	20240416	190000	730819485	1965	1965	1965	1965	0
7	20240416	185900	730819485	1965	1965	1965	1965	0
8	20240416	185800	730819485	1965	1965	1965	1965	0
9	20240416	185700	730819485	1965	1965	1965	1965	0
10	20240416	185600	730819485	1965	1965	1965	1965	0
11	20240416	185500	730819485	1965	1965	1965	1965	0
12	20240416	185400	730819485	1965	1965	1965	1965	0
13	20240416	185300	730819485	1965	1965	1965	1965	0
14	20240416	185200	730819485	1965	1965	1965	1965	0
15	20240416	185100	730819485	1965	1965	1965	1965	0
16	20240416	185000	730819485	1965	1965	1965	1965	0
17	20240416	184900	730819485	1965	1965	1965	1965	0
18	20240416	184800	730819485	1965	1965	1965	1965	0
19	20240416	184700	730819485	1965	1965	1965	1965	0
20	20240416	184600	730819485	1965	1965	1965	1965	0
21	20240416	184500	730819485	1965	1965	1965	1965	0
22	20240416	184400	730819485	1965	1965	1965	1965	0
23	20240416	184300	730819485	1965	1965	1965	1965	0
24	20240416	184200	730819485	1965	1965	1965	1965	0
25	20240416	184100	730819485	1965	1965	1965	1965	0
26	20240416	184000	730819485	1965	1965	1965	1965	0
27	20240416	183900	730819485	1965	1965	1965	1965	0
28	20240416	183800	730819485	1965	1965	1965	1965	0
29	20240416	183700	730819485	1965	1965	1965	1965	0
30	20240416	183600	730819485	1965	1965	1965	1965	0
31	20240416	183500	730819485	1965	1965	1965	1965	0
32	20240416	183400	730819485	1965	1965	1965	1965	10501
33	20240416	183300	730819485	1965	1965	1965	1965	0
34	20240416	183200	730819485	1965	1965	1965	1965	0
35	20240416	183100	730819485	1965	1965	1965	1965	0
36	20240416	183000	730819485	1965	1965	1965	1965	0
37	20240416	182900	730819485	1965	1965	1965	1965	0
38	20240416	182800	730819485	1965	1965	1965	1965	0
39	20240416	182700	730819485	1965	1965	1965	1965	0
40	20240416	182600	730819485	1965	1965	1965	1965	0
41	20240416	182500	730819485	1965	1965	1965	1965	0
42	20240416	182400	730819485	1965	1965	1965	1965	0
43	20240416	182300	730819485	1965	1965	1965	1965	0
44	20240416	182200	730819485	1965	1965	1965	1965	0
45	20240416	182100	730819485	1965	1965	1965	1965	0
46	20240416	182000	730819485	1965	1965	1965	1965	0
47	20240416	181900	730819485	1965	1965	1965	1965	0
48	20240416	181800	730819485	1965	1965	1965	1965	0
49	20240416	181700	730819485	1965	1965	1965	1965	0
50	20240416	181600	730819485	1965	1965	1965	1965	0
51	20240416	181500	730819485	1965	1965	1965	1965	0
52	20240416	181400	730819485	1965	1965	1965	1965	0
53	20240416	181300	730819485	1965	1965	1965	1965	0
54	20240416	181200	730819485	1965	1965	1965	1965	0
55	20240416	181100	730819485	1965	1965	1965	1965	0
56	20240416	181000	730819485	1965	1965	1965	1965	0
57	20240416	180900	730819485	1965	1965	1965	1965	0
58	20240416	180800	730819485	1965	1965	1965	1965	0
59	20240416	180700	730819485	1965	1965	1965	1965	0
60	20240416	180600	730819485	1965	1965	1965	1965	0
61	20240416	180500	730819485	1965	1965	1965	1965	0
62	20240416	180400	730819485	1965	1965	1965	1965	10501
63	20240416	180300	730819485	1965	1965	1965	1965	0
64	20240416	180200	730819485	1965	1965	1965	1965	0
65	20240416	180100	730819485	1965	1965	1965	1965	0
66	20240416	180000	730819485	1965	1965	1965	1965	0
67	20240416	175900	730819485	1965	1965	1965	1965	0
68	20240416	175800	730819485	1965	1965	1965	1965	0
69	20240416	175700	730819485	1965	1965	1965	1965	0
70	20240416	175600	730819485	1965	1965	1965	1965	0
71	20240416	175500	730819485	1965	1965	1965	1965	0
72	20240416	175400	730819485	1965	1965	1965	1965	0
73	20240416	175300	730819485	1965	1965	1965	1965	0
74	20240416	175200	730819485	1965	1965	1965	1965	0
75	20240416	175100	730819485	1965	1965	1965	1965	0
76	20240416	175000	730819485	1965	1965	1965	1965	0
77	20240416	174900	730819485	1965	1965	1965	1965	0
78	20240416	174800	730819485	1965	1965	1965	1965	0
79	20240416	174700	730819485	1965	1965	1965	1965	0
80	20240416	174600	730819485	1965	1965	1965	1965	0
81	20240416	174500	730819485	1965	1965	1965	1965	0
82	20240416	174400	730819485	1965	1965	1965	1965	0
83	20240416	174300	730819485	1965	1965	1965	1965	0
84	20240416	174200	730819485	1965	1965	1965	1965	0
85	20240416	174100	730819485	1965	1965	1965	1965	0
86	20240416	174000	730819485	1965	1965	1965	1965	0
87	20240416	173900	730819485	1965	1965	1965	1965	0
88	20240416	173800	730819485	1965	1965	1965	1965	0
89	20240416	173700	730819485	1965	1965	1965	1965	0
90	20240416	173600	730819485	1965	1965	1965	1965	0
91	20240416	173500	730819485	1965	1965	1965	1965	0
92	20240416	173400	730819485	1965	1965	1965	1965	10501
93	20240416	173300	730819485	1965	1965	1965	1965	0
94	20240416	173200	730819485	1965	1965	1965	1965	0
95	20240416	173100	730819485	1965	1965	1965	1965	0
96	20240416	173000	730819485	1965	1965	1965	1965	0
97	20240416	172900	730819485	1965	1965	1965	1965	0
98	20240416	172800	730819485	1965	1965	1965	1965	0
99	20240416	172700	730819485	1965	1965	1965	1965	0
100	20240416	172600	730819485	1965	1965	1965	1965	0
101	20240416	172500	730819485	1965	1965	1965	1965	0
102	20240416	172400	730819485	1965	1965	1965	1965	0
103	20240416	172300	730819485	1965	1965	1965	1965	0
104	20240416	172200	730819485	1965	1965	1965	1965	0
105	20240416	172100	730819485	1965	1965	1965	1965	0
106	20240416	172000	730819485	1965	1965	1965	1965	0
107	20240416	171900	730819485	1965	1965	1965	1965	0
108	20240416	171800	730819485	1965	1965	1965	1965	0
109	20240416	171700	730819485	1965	1965	1965	1965	0
110	20240416	171600	730819485	1965	1965	1965	1965	0
111	20240416	171500	730819485	1965	1965	1965	1965	0
112	20240416	171400	730819485	1965	1965	1965	1965	0
113	20240416	171300	730819485	1965	1965	1965	1965	0
114	20240416	171200	730819485	1965	1965	1965	1965	0
115	20240416	171100	730819485	1965	1965	1965	1965	0
116	20240416	171000	730819485	1965	1965	1965	1965	0
117	20240416	170900	730819485	1965	1965	1965	1965	0
118	20240416	170800	730819485	1965	1965	1965	1965	0
119	20240416	170700	730819485	1965	1965	1965	1965	0
120	20240416	170600	730819485	1965	1965	1965	1965	0
121	20240416	170500	730819485	1965	1965	1965	1965	0
122	20240416	170400	730819485	1965	1965	1965	1965	10501
123	20240416	170300	730819485	1965	1965	1965	1965	0
124	20240416	170200	730819485	1965	1965	1965	1965	0
125	20240416	170100	730819485	1965	1965	1965	1965	0
126	20240416	170000	730819485	1965	1965	1965	1965	0
127	20240416	165900	730819485	1965	1965	1965	1965	0
128	20240416	165800	730819485	1965	1965	1965	1965	0
129	20240416	165700	730819485	1965	1965	1965	1965	0
130	20240416	165600	730819485	1965	1965	1965	1965	0
131	20240416	165500	730819485	1965	1965	1965	1965	0
132	20240416	165400	730819485	1965	1965	1965	1965	0
133	20240416	165300	730819485	1965	1965	1965	1965	0
134	20240416	165200	730819485	1965	1965	1965	1965	0
135	20240416	165100	730819485	1965	1965	1965	1965	0
136	20240416	165000	730819485	1965	1965	1965	1965	0
137	20240416	164900	730819485	1965	1965	1965	1965	0
138	20240416	164800	730819485	1965	1965	1965	1965	0
139	20240416	164700	730819485	1965	1965	1965	1965	0
140	20240416	164600	730819485	1965	1965	1965	1965	0
141	20240416	164500	730819485	1965	1965	1965	1965	0
142	20240416	164400	730819485	1965	1965	1965	1965	0
143	20240416	164300	730819485	1965	1965	1965	1965	0
144	20240416	164200	730819485	1965	1965	1965	1965	0
145	20240416	164100	730819485	1965	1965	1965	1965	0
146	20240416	164000	730819485	1965	1965	1965	1965	0
147	20240416	163900	730819485	1965	1965	1965	1965	0
148	20240416	163800	730819485	1965	1965	1965	1965	0
149	20240416	163700	730819485	1965	1965	1965	1965	0
150	20240416	163600	730819485	1965	1965	1965	1965	0
151	20240416	163500	730819485	1965	1965	1965	1965	0
152	20240416	163400	730819485	1965	1965	1965	1965	10501
153	20240416	163300	730819485	1965	1965	1965	1965	0
154	20240416	163200	730819485	1965	1965	1965	1965	0
155	20240416	163100	730819485	1965	1965	1965	1965	0
156	20240416	163000	730819485	1965	1965	1965	1965	0
157	20240416	162900	730819485	1965	1965	1965	1965	0
158	20240416	162800	730819485	1965	1965	1965	1965	0
159	20240416	162700	730819485	1965	1965	1965	1965	0
160	20240416	162600	730819485	1965	1965	1965	1965	0
161	20240416	162500	730819485	1965	1965	1965	1965	0
162	20240416	162400	730819485	1965	1965	1965	1965	0
163	20240416	162300	730819485	1965	1965	1965	1965	0
164	20240416	162200	730819485	1965	1965	1965	1965	0
165	20240416	162100	730819485	1965	1965	1965	1965	0
166	20240416	162000	730819485	1965	1965	1965	1965	0
167	20240416	161900	730819485	1965	1965	1965	1965	0
168	20240416	161800	730819485	1965	1965	1965	1965	0
169	20240416	161700	730819485	1965	1965	1965	1965	0
170	20240416	161600	730819485	1965	1965	1965	1965	0
171	20240416	161500	730819485	1965	1965	1965	1965	0
172	20240416	161400	730819485	1965	1965	1965	1965	0
173	20240416	161300	730819485	1965	1965	1965	1965	0
174	20240416	161200	730819485	1965	1965	1965	1965	0
175	20240416	161100	730819485	1965	1965	1965	1965	0
176	20240416	161000	730819485	1965	1965	1965	1965	0
177	20240416	160900	730819485	1965	1965	1965	1965	0
178	20240416	160800	730819485	1965	1965	1965	1965	0
179	20240416	160700	730819485	1965	1965	1965	1965	0
180	20240416	160600	730819485	1965	1965	1965	1965	0
181	20240416	160500	730819485	1965	1965	1965	1965	0
182	20240416	160400	730819485	1965	1965	1965	1965	10501
183	20240416	160300	730819485	1965	1965	1965	1965	0
184	20240416	160200	730819485	1965	1965	1965	1965	0
185	20240416	160100	730819485	1965	1965	1965	1965	0
186	20240416	160000	730819485	1965	1965	1965	1965	0
187	20240416	155900	730819485	1965	1965	1965	1965	0
188	20240416	155800	730819485	1965	1965	1965	1965	0
189	20240416	155700	730819485	1965	1965	1965	1965	0
190	20240416	155600	730819485	1965	1965	1965	1965	0
191	20240416	155500	730819485	1965	1965	1965	1965	0
192	20240416	155400	730819485	1965	1965	1965	1965	0
193	20240416	155300	730819485	1965	1965	1965	1965	0
194	20240416	155200	730819485	1965	1965	1965	1965	0
195	20240416	155100	730819485	1965	1965	1965	1965	0
196	20240416	155000	730819485	1965	1965	1965	1965	0
197	20240416	154900	730819485	1965	1965	1965	1965	0
198	20240416	154800	730819485	1965	1965	1965	1965	0
199	20240416	154700	730819485	1965	1965	1965	1965	0
200	20240416	154600	730819485	1965	1965	1965	1965	0
201	20240416	154500	730819485	1965	1965	1965	1965	0
202	20240416	154400	730819485	1965	1965	1965	1965	0
203	20240416	154300	730819485	1965	1965	1965	1965	0
204	20240416	154200	730819485	1965	1965	1965	1965	0
205	20240416	154100	730819485	1965	1965	1965	1965	0
206	20240416	154000	730819485	1965	1965	1965	1965	0
207	20240416	153900	730819485	1965	1965	1965	1965	0
208	20240416	153800	730819485	1965	1965	1965	1965	0
209	20240416	153700	730819485	1965	1965	1965	1965	0
210	20240416	153600	730819485	1965	1965	1965	1965	0
211	20240416	153500	730819485	1965	1965	1965	1965	0
212	20240416	153400	730819485	1965	1965	1965	1965	10501
213	20240416	153300	730819485	1965	1965	1965	1965	0
214	20240416	153200	730819485	1965	1965	1965	1965	0
215	20240416	153100	730819485	1965	1965	1965	1965	0
216	20240416	153000	730819485	1965	1965	1965	1965	10501
217	20240416	152900	710185020	1962	1962	1962	1962	0
218	20240416	152800	710185020	1962	1962	1962	1962	0
219	20240416	152700	710185020	1962	1962	1962	1962	0
220	20240416	152600	710185020	1962	1962	1962	1962	0
221	20240416	152500	710185020	1962	1962	1962	1962	0
222	20240416	152400	710185020	1962	1962	1962	1962	0
223	20240416	152300	710185020	1962	1962	1962	1962	0
224	20240416	152200	710185020	1962	1962	1962	1962	0
225	20240416	152100	710185020	1962	1962	1962	1962	0
226	20240416	152000	710185020	1962	1962	1962	1962	0
227	20240416	151900	710185020	1962	1960	1962	1960	1192
228	20240416	151800	707848074	1960	1958	1960	1958	381
229	20240416	151700	707101514	1960	1959	1960	1959	1667
230	20240416	151600	703834934	1950	1954	1954	1950	23622
231	20240416	151500	657761016	1954	1955	1955	1954	1010
232	20240416	151400	655787226	1962	1962	1962	1962	0
233	20240416	151300	655787226	1962	1962	1962	1962	780
234	20240416	151200	654256866	1962	1962	1962	1962	0
235	20240416	151100	654256866	1962	1962	1962	1962	1
236	20240416	151000	654254904	1961	1961	1961	1961	0
237	20240416	150900	654254904	1961	1960	1961	1960	20
238	20240416	150800	654215691	1961	1961	1961	1961	10
239	20240416	150700	654196081	1954	1955	1955	1954	400
240	20240416	150600	653414453	1962	1954	1962	1954	76
241	20240416	150500	653265941	1953	1953	1953	1953	103
242	20240416	150400	653064782	1953	1953	1953	1953	114
243	20240416	150300	652842140	1959	1961	1961	1959	333
244	20240416	150200	652189460	1962	1962	1962	1962	150
245	20240416	150100	651895160	1961	1961	1961	1961	0
246	20240416	150000	651895160	1961	1961	1961	1961	300
247	20240416	145900	651306860	1960	1960	1960	1959	1568
248	20240416	145800	648233938	1959	1959	1959	1959	0
249	20240416	145700	648233938	1959	1956	1960	1956	376
250	20240416	145600	647498026	1955	1950	1955	1950	7935
251	20240416	145500	632023278	1950	1950	1950	1950	2582
252	20240416	145400	626988378	1950	1949	1950	1949	131
253	20240416	145300	626732958	1947	1947	1947	1947	131
254	20240416	145200	626477901	1946	1944	1946	1941	1681
255	20240416	145100	623209121	1944	1944	1944	1944	0
256	20240416	145000	623209121	1944	1944	1944	1944	0
257	20240416	144900	623209121	1944	1940	1944	1940	1738
258	20240416	144800	619837005	1940	1940	1940	1940	55
259	20240416	144700	619730305	1940	1937	1940	1933	2303
260	20240416	144600	615270585	1937	1938	1938	1937	51
261	20240416	144500	615171748	1936	1936	1936	1936	0
262	20240416	144400	615171748	1936	1936	1936	1936	0
263	20240416	144300	615171748	1936	1938	1938	1936	2154
264	20240416	144200	611001296	1935	1935	1935	1935	0
265	20240416	144100	611001296	1935	1935	1935	1935	0
266	20240416	144000	611001296	1935	1935	1935	1935	994
267	20240416	143900	609077906	1934	1934	1934	1934	20
268	20240416	143800	609039226	1934	1934	1934	1934	101
269	20240416	143700	608843892	1934	1935	1935	1934	165
270	20240416	143600	608524767	1935	1934	1935	1934	511
271	20240416	143500	607536482	1935	1935	1935	1935	0
272	20240416	143400	607536482	1935	1935	1935	1935	0
273	20240416	143300	607536482	1935	1935	1935	1935	4
274	20240416	143200	607528742	1934	1934	1934	1934	0
275	20240416	143100	607528742	1934	1935	1935	1934	511
276	20240416	143000	606540457	1935	1935	1935	1935	0
277	20240416	142900	606540457	1935	1935	1935	1935	532
278	20240416	142800	605511037	1936	1936	1936	1936	722
279	20240416	142700	604113245	1935	1935	1935	1935	15
280	20240416	142600	604084220	1936	1936	1936	1936	5
281	20240416	142500	604074540	1936	1936	1936	1936	4
282	20240416	142400	604066796	1936	1936	1936	1936	14
283	20240416	142300	604039692	1936	1936	1936	1936	205
284	20240416	142200	603642812	1937	1937	1937	1937	3
285	20240416	142100	603637001	1937	1937	1937	1937	250
286	20240416	142000	603152751	1937	1937	1937	1937	0
287	20240416	141900	603152751	1937	1937	1937	1937	694
288	20240416	141800	601808473	1938	1938	1938	1938	0
289	20240416	141700	601808473	1938	1938	1938	1938	0
290	20240416	141600	601808473	1938	1938	1938	1938	0
291	20240416	141500	601808473	1938	1938	1938	1938	5
292	20240416	141400	601798783	1940	1940	1940	1940	0
293	20240416	141300	601798783	1940	1940	1940	1940	1
294	20240416	141200	601796843	1936	1937	1937	1936	55
295	20240416	141100	601690358	1937	1937	1937	1937	0
296	20240416	141000	601690358	1937	1939	1939	1937	67
297	20240416	140900	601560514	1939	1939	1939	1939	200
298	20240416	140800	601172714	1937	1938	1938	1937	1526
299	20240416	140700	598216836	1939	1939	1939	1939	150
300	20240416	140600	597925986	1939	1938	1939	1938	520
301	20240416	140500	596918205	1938	1939	1939	1938	7
302	20240416	140400	596904633	1937	1939	1939	1937	1172
303	20240416	140300	594634411	1939	1939	1939	1939	200
304	20240416	140200	594246611	1939	1939	1939	1939	0
305	20240416	140100	594246611	1939	1939	1939	1939	1
306	20240416	140000	594244672	1936	1936	1936	1936	0
307	20240416	135900	594244672	1936	1937	1937	1936	3
308	20240416	135800	594238863	1940	1940	1940	1940	0
309	20240416	135700	594238863	1940	1940	1940	1940	0
310	20240416	135600	594238863	1940	1940	1940	1940	0
311	20240416	135500	594238863	1940	1940	1940	1940	0
312	20240416	135400	594238863	1940	1940	1940	1940	0
313	20240416	135300	594238863	1940	1940	1940	1940	0
314	20240416	135200	594238863	1940	1940	1940	1940	1
315	20240416	135100	594236923	1936	1940	1940	1936	1358
316	20240416	135000	591603754	1940	1940	1940	1940	0
317	20240416	134900	591603754	1940	1940	1940	1940	1
318	20240416	134800	591601814	1935	1936	1936	1935	517
319	20240416	134700	590601418	1940	1940	1940	1940	174
320	20240416	134600	590263858	1940	1940	1940	1940	0
321	20240416	134500	590263858	1940	1940	1940	1940	1
322	20240416	134400	590261918	1934	1934	1934	1934	0
323	20240416	134300	590261918	1934	1934	1934	1934	2107
324	20240416	134200	586186980	1940	1940	1940	1940	0
325	20240416	134100	586186980	1940	1940	1940	1940	0
326	20240416	134000	586186980	1940	1940	1940	1940	15
327	20240416	133900	586157880	1940	1940	1940	1940	0
328	20240416	133800	586157880	1940	1940	1940	1940	0
329	20240416	133700	586157880	1940	1940	1940	1940	0
330	20240416	133600	586157880	1940	1940	1940	1940	0
331	20240416	133500	586157880	1940	1940	1940	1940	1
332	20240416	133400	586155940	1940	1940	1940	1940	0
333	20240416	133300	586155940	1940	1940	1940	1940	0
334	20240416	133200	586155940	1940	1940	1940	1940	0
335	20240416	133100	586155940	1940	1940	1940	1940	0
336	20240416	133000	586155940	1940	1940	1940	1940	0
337	20240416	132900	586155940	1940	1940	1940	1940	0
338	20240416	132800	586155940	1940	1940	1940	1940	0
339	20240416	132700	586155940	1940	1940	1940	1940	1
340	20240416	132600	586154000	1929	1929	1929	1929	0
341	20240416	132500	586154000	1929	1929	1929	1929	30
342	20240416	132400	586096130	1940	1940	1940	1940	1
343	20240416	132300	586094190	1929	1940	1940	1929	6089
344	20240416	132200	574346578	1940	1940	1940	1940	0
345	20240416	132100	574346578	1940	1940	1940	1940	1
346	20240416	132000	574344638	1930	1930	1930	1930	9
347	20240416	131900	574327268	1930	1930	1930	1930	907
348	20240416	131800	572576758	1930	1930	1930	1930	11
349	20240416	131700	572555528	1940	1940	1940	1940	0
350	20240416	131600	572555528	1940	1940	1940	1940	0
351	20240416	131500	572555528	1940	1940	1940	1940	0
352	20240416	131400	572555528	1940	1932	1940	1932	1036
353	20240416	131300	570550741	1929	1929	1929	1929	449
354	20240416	131200	569684620	1929	1929	1929	1929	71
355	20240416	131100	569547661	1928	1928	1928	1928	2
356	20240416	131000	569543805	1928	1928	1928	1928	0
357	20240416	130900	569543805	1928	1928	1928	1928	0
358	20240416	130800	569543805	1928	1928	1928	1928	0
359	20240416	130700	569543805	1928	1929	1929	1928	1078
360	20240416	130600	567464547	1929	1929	1929	1929	200
361	20240416	130500	567078747	1930	1930	1930	1930	0
362	20240416	130400	567078747	1930	1929	1930	1929	519
363	20240416	130300	566077127	1930	1930	1930	1930	0
364	20240416	130200	566077127	1930	1930	1930	1930	1
365	20240416	130100	566075197	1930	1930	1930	1930	1
366	20240416	130000	566073267	1926	1926	1926	1926	0
367	20240416	125900	566073267	1926	1926	1926	1926	0
368	20240416	125800	566073267	1926	1926	1926	1926	0
369	20240416	125700	566073267	1926	1926	1926	1926	0
370	20240416	125600	566073267	1926	1926	1926	1926	0
371	20240416	125500	566073267	1926	1926	1926	1926	0
372	20240416	125400	566073267	1926	1926	1926	1926	0
373	20240416	125300	566073267	1926	1926	1926	1926	0
374	20240416	125200	566073267	1926	1926	1926	1926	0
375	20240416	125100	566073267	1926	1926	1926	1926	248
376	20240416	125000	565595619	1924	1924	1924	1924	0
377	20240416	124900	565595619	1924	1924	1924	1924	0
378	20240416	124800	565595619	1924	1924	1924	1924	0
379	20240416	124700	565595619	1924	1925	1925	1924	783
380	20240416	124600	564089077	1926	1926	1926	1926	20
381	20240416	124500	564050557	1926	1926	1926	1926	0
382	20240416	124400	564050557	1926	1926	1926	1926	0
383	20240416	124300	564050557	1926	1926	1926	1926	6
384	20240416	124200	564039001	1927	1927	1927	1927	5
385	20240416	124100	564029366	1927	1929	1931	1927	1068
386	20240416	124000	561970403	1929	1929	1929	1929	1000
387	20240416	123900	560041403	1930	1930	1930	1930	0
388	20240416	123800	560041403	1930	1930	1930	1930	0
389	20240416	123700	560041403	1930	1931	1931	1930	786
390	20240416	123600	558523934	1932	1932	1932	1932	7
391	20240416	123500	558510410	1932	1932	1932	1932	1
392	20240416	123400	558508478	1930	1930	1930	1930	667
393	20240416	123300	557221168	1932	1932	1932	1932	4
394	20240416	123200	557213440	1932	1932	1932	1932	0
395	20240416	123100	557213440	1932	1932	1932	1932	0
396	20240416	123000	557213440	1932	1932	1932	1932	0
397	20240416	122900	557213440	1932	1932	1932	1932	0
398	20240416	122800	557213440	1932	1932	1932	1932	0
399	20240416	122700	557213440	1932	1932	1932	1932	1
400	20240416	122600	557211508	1927	1927	1927	1927	1
401	20240416	122500	557209581	1932	1932	1932	1932	1
402	20240416	122400	557207649	1924	1924	1924	1924	400
403	20240416	122300	556438049	1924	1924	1924	1924	0
404	20240416	122200	556438049	1924	1931	1931	1924	26125
405	20240416	122100	506156169	1933	1933	1933	1933	0
406	20240416	122000	506156169	1933	1933	1933	1933	0
407	20240416	121900	506156169	1933	1933	1933	1933	1005
408	20240416	121800	504213504	1931	1932	1932	1931	1271
409	20240416	121700	501758639	1933	1933	1933	1933	0
410	20240416	121600	501758639	1933	1931	1933	1931	1020
411	20240416	121500	499788979	1931	1931	1931	1931	0
412	20240416	121400	499788979	1931	1931	1931	1931	0
413	20240416	121300	499788979	1931	1932	1932	1931	400
414	20240416	121200	499016266	1933	1933	1933	1933	1
415	20240416	121100	499014333	1931	1931	1931	1931	301
416	20240416	121000	498433102	1931	1931	1931	1931	8
417	20240416	120900	498417654	1930	1930	1930	1930	0
418	20240416	120800	498417654	1930	1930	1930	1930	0
419	20240416	120700	498417654	1930	1930	1930	1930	0
420	20240416	120600	498417654	1930	1930	1930	1930	0
421	20240416	120500	498417654	1930	1930	1930	1930	0
422	20240416	120400	498417654	1930	1930	1930	1930	1
423	20240416	120300	498415724	1931	1931	1931	1931	0
424	20240416	120200	498415724	1931	1931	1931	1931	264
425	20240416	120100	497905940	1933	1933	1933	1933	0
426	20240416	120000	497905940	1933	1933	1933	1933	0
427	20240416	115900	497905940	1933	1933	1933	1933	0
428	20240416	115800	497905940	1933	1933	1933	1933	0
429	20240416	115700	497905940	1933	1933	1933	1933	0
430	20240416	115600	497905940	1933	1933	1933	1933	0
431	20240416	115500	497905940	1933	1933	1933	1933	0
432	20240416	115400	497905940	1933	1933	1933	1933	0
433	20240416	115300	497905940	1933	1933	1933	1933	288
434	20240416	115200	497349236	1933	1933	1933	1933	2223
435	20240416	115100	493052177	1933	1933	1933	1933	1
436	20240416	115000	493050244	1926	1926	1926	1926	0
437	20240416	114900	493050244	1926	1926	1926	1926	0
438	20240416	114800	493050244	1926	1926	1926	1926	100
439	20240416	114700	492857644	1926	1926	1926	1926	0
440	20240416	114600	492857644	1926	1926	1926	1926	0
441	20240416	114500	492857644	1926	1926	1926	1926	0
442	20240416	114400	492857644	1926	1926	1926	1926	295
443	20240416	114300	492289474	1926	1926	1926	1926	0
444	20240416	114200	492289474	1926	1926	1926	1926	0
445	20240416	114100	492289474	1926	1926	1926	1926	0
446	20240416	114000	492289474	1926	1929	1929	1926	5
447	20240416	113900	492279835	1929	1929	1929	1929	32
448	20240416	113800	492218107	1929	1929	1929	1929	115
449	20240416	113700	491996272	1929	1929	1929	1929	40
450	20240416	113600	491919112	1929	1929	1929	1929	0
451	20240416	113500	491919112	1929	1929	1929	1929	1
452	20240416	113400	491917183	1925	1925	1925	1925	0
453	20240416	113300	491917183	1925	1929	1934	1925	806
454	20240416	113200	490361054	1929	1929	1929	1929	0
455	20240416	113100	490361054	1929	1929	1929	1929	1590
456	20240416	113000	487293944	1929	1929	1929	1929	1
457	20240416	112900	487292015	1923	1923	1923	1923	0
458	20240416	112800	487292015	1923	1923	1923	1923	4500
459	20240416	112700	478638515	1923	1923	1923	1923	0
460	20240416	112600	478638515	1923	1923	1923	1923	0
461	20240416	112500	478638515	1923	1923	1923	1923	226
462	20240416	112400	478203917	1924	1923	1924	1922	183
463	20240416	112300	477852103	1922	1922	1922	1922	0
464	20240416	112200	477852103	1922	1923	1923	1922	7536
465	20240416	112100	463365555	1924	1926	1926	1924	4366
466	20240416	112000	454963576	1925	1925	1925	1925	0
467	20240416	111900	454963576	1925	1925	1925	1925	0
468	20240416	111800	454963576	1925	1925	1925	1925	0
469	20240416	111700	454963576	1925	1925	1925	1925	94
470	20240416	111600	454782626	1925	1925	1925	1925	3799
471	20240416	111500	447469551	1925	1926	1926	1925	8895
472	20240416	111400	430344813	1926	1928	1929	1926	370
473	20240416	111300	429631993	1927	1927	1927	1927	2773
474	20240416	111200	424288422	1928	1929	1929	1928	910
475	20240416	111100	422533034	1929	1929	1929	1929	1
476	20240416	111000	422531105	1929	1929	1929	1929	0
477	20240416	110900	422531105	1929	1926	1929	1926	105
478	20240416	110800	422328860	1927	1927	1927	1927	1000
479	20240416	110700	420401860	1927	1929	1929	1927	650
480	20240416	110600	419149287	1927	1927	1929	1927	569
481	20240416	110500	418052786	1927	1928	1928	1927	150
482	20240416	110400	417763719	1929	1930	1930	1929	182
483	20240416	110300	417412460	1934	1934	1934	1934	0
484	20240416	110200	417412460	1934	1934	1934	1934	78
485	20240416	110100	417261608	1931	1931	1931	1931	147
486	20240416	110000	416977751	1931	1928	1931	1927	5463
487	20240416	105900	406440882	1929	1930	1930	1929	944
488	20240416	105800	404619511	1931	1931	1931	1931	46
489	20240416	105700	404530685	1930	1930	1930	1930	1
490	20240416	105600	404528755	1931	1932	1939	1931	3725
491	20240416	105500	397335759	1940	1940	1940	1940	2
492	20240416	105400	397331879	1940	1940	1940	1940	0
493	20240416	105300	397331879	1940	1931	1940	1931	85
494	20240416	105200	397167717	1940	1931	1940	1931	11
495	20240416	105100	397146467	1940	1931	1941	1931	126
496	20240416	105000	396902921	1931	1931	1931	1931	1
497	20240416	104900	396900990	1941	1940	1941	1940	2
498	20240416	104800	396897109	1930	1931	1931	1930	3515
499	20240416	104700	390110986	1930	1936	1936	1930	28004
500	20240416	104600	336028310	1935	1945	1945	1935	105
501	20240416	104500	335825085	1945	1939	1945	1939	1560
502	20240416	104400	332800189	1939	1939	1939	1939	642
503	20240416	104300	331555351	1939	1937	1939	1937	2996
504	20240416	104200	325747283	1931	1931	1931	1931	0
505	20240416	104100	325747283	1931	1931	1931	1931	200
506	20240416	104000	325361083	1931	1931	1931	1931	341
507	20240416	103900	324702612	1937	1937	1937	1937	3
508	20240416	103800	324696801	1937	1937	1937	1937	82
509	20240416	103700	324537967	1937	1937	1937	1931	5
510	20240416	103600	324528288	1937	1937	1937	1937	1
511	20240416	103500	324526351	1939	1931	1939	1931	3
512	20240416	103400	324520550	1931	1931	1931	1931	901
513	20240416	103300	322780719	1931	1936	1936	1931	1506
514	20240416	103200	319872465	1938	1938	1938	1938	1
515	20240416	103100	319870527	1939	1939	1939	1939	0
516	20240416	103000	319870527	1939	1940	1940	1930	4921
517	20240416	102900	310372428	1931	1933	1933	1931	2061
518	20240416	102800	306392532	1940	1933	1940	1931	6261
519	20240416	102700	294300675	1931	1938	1938	1931	4316
520	20240416	102600	285951265	1948	1948	1948	1948	2
521	20240416	102500	285947369	1940	1938	1940	1938	790
522	20240416	102400	284414859	1937	1938	1938	1937	105
523	20240416	102300	284211469	1938	1938	1938	1938	0
524	20240416	102200	284211469	1938	1937	1938	1937	353
525	20240416	102100	283527690	1938	1938	1938	1938	2083
526	20240416	102000	279490836	1938	1938	1938	1938	1846
527	20240416	101900	275913288	1938	1938	1938	1938	0
528	20240416	101800	275913288	1938	1938	1938	1938	57
529	20240416	101700	275802822	1938	1940	1940	1938	4864
530	20240416	101600	266366973	1941	1941	1941	1940	11928
531	20240416	101500	243223776	1941	1942	1942	1941	500
532	20240416	101400	242253010	1942	1949	1949	1942	1800
533	20240416	101300	238755309	1950	1950	1950	1950	0
534	20240416	101200	238755309	1950	1950	1950	1950	1
535	20240416	101100	238753359	1943	1944	1944	1943	431
536	20240416	101000	237915576	1943	1944	1944	1943	104
537	20240416	100900	237713501	1944	1947	1947	1944	12597
538	20240416	100800	213202053	1947	1947	1947	1947	129
539	20240416	100700	212950890	1948	1949	1950	1948	140
540	20240416	100600	212678062	1950	1950	1950	1950	330
541	20240416	100500	212034562	1950	1959	1959	1950	2095
542	20240416	100400	207946743	1959	1959	1959	1959	1
543	20240416	100300	207944784	1962	1962	1962	1962	0
544	20240416	100200	207944784	1962	1962	1962	1962	0
545	20240416	100100	207944784	1962	1962	1962	1950	6631
546	20240416	100000	195002963	1951	1951	1951	1951	4
547	20240416	095900	194995159	1963	1963	1963	1963	1
548	20240416	095800	194993196	1964	1958	1964	1958	2500
549	20240416	095700	190090885	1950	1950	1950	1950	0
550	20240416	095600	190090885	1950	1950	1950	1950	0
551	20240416	095500	190090885	1950	1952	1952	1950	6000
552	20240416	095400	178390241	1952	1960	1960	1952	3
553	20240416	095300	178384369	1960	1960	1960	1960	1
554	20240416	095200	178382409	1959	1959	1959	1959	20
555	20240416	095100	178343229	1959	1959	1959	1959	0
556	20240416	095000	178343229	1959	1959	1959	1959	1
557	20240416	094900	178341270	1952	1953	1953	1952	893
558	20240416	094800	176597656	1952	1953	1953	1952	200
559	20240416	094700	176207105	1960	1960	1960	1960	0
560	20240416	094600	176207105	1960	1960	1960	1960	0
561	20240416	094500	176207105	1960	1945	1960	1945	2278
562	20240416	094400	171755272	1953	1953	1953	1953	1
563	20240416	094300	171753319	1942	1952	1953	1942	6841
564	20240416	094200	158425899	1944	1943	1953	1943	6933
565	20240416	094100	144917157	1944	1944	1951	1944	1076
566	20240416	094000	142824908	1944	1944	1944	1944	522
567	20240416	093900	141810140	1944	1945	1945	1944	9
568	20240416	093800	141792642	1944	1949	1949	1944	783
569	20240416	093700	140269300	1949	1949	1949	1949	0
570	20240416	093600	140269300	1949	1949	1949	1949	0
571	20240416	093500	140269300	1949	1949	1949	1949	0
572	20240416	093400	140269300	1949	1948	1949	1948	1088
573	20240416	093300	138149173	1949	1952	1952	1949	961
574	20240416	093200	136275413	1955	1955	1955	1955	0
575	20240416	093100	136275413	1955	1951	1955	1951	1725
576	20240416	093000	132908143	1949	1949	1949	1948	1971
577	20240416	092900	129066674	1945	1944	1949	1944	421
578	20240416	092800	128247855	1945	1945	1945	1945	0
579	20240416	092700	128247855	1945	1941	1945	1938	988
580	20240416	092600	126329651	1945	1945	1945	1939	2048
581	20240416	092500	122357928	1945	1943	1945	1943	2
582	20240416	092400	122354040	1939	1943	1943	1939	6284
583	20240416	092300	110158744	1942	1946	1946	1942	1380
584	20240416	092200	107478652	1943	1947	1947	1943	2924
585	20240416	092100	101792688	1949	1949	1949	1946	8
586	20240416	092000	101777114	1945	1945	1945	1945	0
587	20240416	091900	101777114	1945	1946	1946	1945	3501
588	20240416	091800	94967668	1945	1945	1945	1945	952
589	20240416	091700	93116028	1945	1945	1946	1945	704
590	20240416	091600	91746508	1945	1945	1945	1942	87
591	20240416	091500	91577317	1945	1945	1945	1940	3532
592	20240416	091400	84711531	1947	1956	1956	1947	15300
593	20240416	091300	54852951	1957	1964	1964	1957	538
594	20240416	091200	53799545	1964	1958	1964	1956	4038
595	20240416	091100	45897299	1960	1959	1970	1959	5857
596	20240416	091000	34375454	1960	1962	1965	1960	1462
597	20240416	090900	31508568	1962	1964	1970	1962	2218
598	20240416	090800	27153210	1970	1970	1970	1970	1
599	20240416	090700	27151240	1970	1970	1970	1970	1
600	20240416	090600	27149270	1970	1971	1971	1965	2329
601	20240416	090500	22569347	1972	1970	1977	1970	446
602	20240416	090400	21690716	1970	1974	1976	1970	303
603	20240416	090300	21092654	1975	1977	1977	1975	23
604	20240416	090200	21047189	1977	1959	1977	1959	2882
605	20240416	090100	15371569	1958	1969	1969	1958	1660
606	20240416	090000	12103304	1969	1951	1969	1951	6181