KissMeData/024840/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	185300	1079702837	1919	1919	1919	1919	5311
3	20250416	185200	1079702837	1919	1919	1919	1919	0
4	20250416	185100	1079702837	1919	1919	1919	1919	0
5	20250416	185000	1079702837	1919	1919	1919	1919	0
6	20250416	184900	1079702837	1919	1919	1919	1919	0
7	20250416	184800	1079702837	1919	1919	1919	1919	0
8	20250416	184700	1079702837	1919	1919	1919	1919	0
9	20250416	184600	1079702837	1919	1919	1919	1919	0
10	20250416	184500	1079702837	1919	1919	1919	1919	0
11	20250416	184400	1079702837	1919	1919	1919	1919	0
12	20250416	184300	1079702837	1919	1919	1919	1919	0
13	20250416	184200	1079702837	1919	1919	1919	1919	0
14	20250416	184100	1079702837	1919	1919	1919	1919	0
15	20250416	184000	1079702837	1919	1919	1919	1919	0
16	20250416	183900	1079702837	1919	1919	1919	1919	0
17	20250416	183800	1079702837	1919	1919	1919	1919	0
18	20250416	183700	1079702837	1919	1919	1919	1919	0
19	20250416	183600	1079702837	1919	1919	1919	1919	0
20	20250416	183500	1079702837	1919	1919	1919	1919	0
21	20250416	183400	1079702837	1919	1919	1919	1919	0
22	20250416	183300	1079702837	1919	1919	1919	1919	0
23	20250416	183200	1079702837	1919	1919	1919	1919	0
24	20250416	183100	1079702837	1919	1919	1919	1919	0
25	20250416	183000	1079702837	1919	1919	1919	1919	0
26	20250416	182900	1079702837	1919	1919	1919	1919	0
27	20250416	182800	1079702837	1919	1919	1919	1919	0
28	20250416	182700	1079702837	1919	1919	1919	1919	0
29	20250416	182600	1079702837	1919	1919	1919	1919	0
30	20250416	182500	1079702837	1919	1919	1919	1919	0
31	20250416	182400	1079702837	1919	1919	1919	1919	0
32	20250416	182300	1079702837	1919	1919	1919	1919	5311
33	20250416	182200	1079702837	1919	1919	1919	1919	0
34	20250416	182100	1079702837	1919	1919	1919	1919	0
35	20250416	182000	1079702837	1919	1919	1919	1919	0
36	20250416	181900	1079702837	1919	1919	1919	1919	0
37	20250416	181800	1079702837	1919	1919	1919	1919	0
38	20250416	181700	1079702837	1919	1919	1919	1919	0
39	20250416	181600	1079702837	1919	1919	1919	1919	0
40	20250416	181500	1079702837	1919	1919	1919	1919	0
41	20250416	181400	1079702837	1919	1919	1919	1919	0
42	20250416	181300	1079702837	1919	1919	1919	1919	0
43	20250416	181200	1079702837	1919	1919	1919	1919	0
44	20250416	181100	1079702837	1919	1919	1919	1919	0
45	20250416	181000	1079702837	1919	1919	1919	1919	0
46	20250416	180900	1079702837	1919	1919	1919	1919	0
47	20250416	180800	1079702837	1919	1919	1919	1919	0
48	20250416	180700	1079702837	1919	1919	1919	1919	0
49	20250416	180600	1079702837	1919	1919	1919	1919	0
50	20250416	180500	1079702837	1919	1919	1919	1919	0
51	20250416	180400	1079702837	1919	1919	1919	1919	0
52	20250416	180300	1079702837	1919	1919	1919	1919	0
53	20250416	180200	1079702837	1919	1919	1919	1919	0
54	20250416	180100	1079702837	1919	1919	1919	1919	0
55	20250416	180000	1079702837	1919	1919	1919	1919	0
56	20250416	175900	1079702837	1919	1919	1919	1919	0
57	20250416	175800	1079702837	1919	1919	1919	1919	0
58	20250416	175700	1079702837	1919	1919	1919	1919	0
59	20250416	175600	1079702837	1919	1919	1919	1919	0
60	20250416	175500	1079702837	1919	1919	1919	1919	0
61	20250416	175400	1079702837	1919	1919	1919	1919	0
62	20250416	175300	1079702837	1919	1919	1919	1919	5311
63	20250416	175200	1079702837	1919	1919	1919	1919	0
64	20250416	175100	1079702837	1919	1919	1919	1919	0
65	20250416	175000	1079702837	1919	1919	1919	1919	0
66	20250416	174900	1079702837	1919	1919	1919	1919	0
67	20250416	174800	1079702837	1919	1919	1919	1919	0
68	20250416	174700	1079702837	1919	1919	1919	1919	0
69	20250416	174600	1079702837	1919	1919	1919	1919	0
70	20250416	174500	1079702837	1919	1919	1919	1919	0
71	20250416	174400	1079702837	1919	1919	1919	1919	0
72	20250416	174300	1079702837	1919	1919	1919	1919	0
73	20250416	174200	1079702837	1919	1919	1919	1919	0
74	20250416	174100	1079702837	1919	1919	1919	1919	0
75	20250416	174000	1079702837	1919	1919	1919	1919	0
76	20250416	173900	1079702837	1919	1919	1919	1919	0
77	20250416	173800	1079702837	1919	1919	1919	1919	0
78	20250416	173700	1079702837	1919	1919	1919	1919	0
79	20250416	173600	1079702837	1919	1919	1919	1919	0
80	20250416	173500	1079702837	1919	1919	1919	1919	0
81	20250416	173400	1079702837	1919	1919	1919	1919	0
82	20250416	173300	1079702837	1919	1919	1919	1919	0
83	20250416	173200	1079702837	1919	1919	1919	1919	0
84	20250416	173100	1079702837	1919	1919	1919	1919	0
85	20250416	173000	1079702837	1919	1919	1919	1919	0
86	20250416	172900	1079702837	1919	1919	1919	1919	0
87	20250416	172800	1079702837	1919	1919	1919	1919	0
88	20250416	172700	1079702837	1919	1919	1919	1919	0
89	20250416	172600	1079702837	1919	1919	1919	1919	0
90	20250416	172500	1079702837	1919	1919	1919	1919	0
91	20250416	172400	1079702837	1919	1919	1919	1919	0
92	20250416	172300	1079702837	1919	1919	1919	1919	5311
93	20250416	172200	1079702837	1919	1919	1919	1919	0
94	20250416	172100	1079702837	1919	1919	1919	1919	0
95	20250416	172000	1079702837	1919	1919	1919	1919	0
96	20250416	171900	1079702837	1919	1919	1919	1919	0
97	20250416	171800	1079702837	1919	1919	1919	1919	0
98	20250416	171700	1079702837	1919	1919	1919	1919	0
99	20250416	171600	1079702837	1919	1919	1919	1919	0
100	20250416	171500	1079702837	1919	1919	1919	1919	0
101	20250416	171400	1079702837	1919	1919	1919	1919	0
102	20250416	171300	1079702837	1919	1919	1919	1919	0
103	20250416	171200	1079702837	1919	1919	1919	1919	0
104	20250416	171100	1079702837	1919	1919	1919	1919	0
105	20250416	171000	1079702837	1919	1919	1919	1919	0
106	20250416	170900	1079702837	1919	1919	1919	1919	0
107	20250416	170800	1079702837	1919	1919	1919	1919	0
108	20250416	170700	1079702837	1919	1919	1919	1919	0
109	20250416	170600	1079702837	1919	1919	1919	1919	0
110	20250416	170500	1079702837	1919	1919	1919	1919	0
111	20250416	170400	1079702837	1919	1919	1919	1919	0
112	20250416	170300	1079702837	1919	1919	1919	1919	0
113	20250416	170200	1079702837	1919	1919	1919	1919	0
114	20250416	170100	1079702837	1919	1919	1919	1919	0
115	20250416	170000	1079702837	1919	1919	1919	1919	0
116	20250416	165900	1079702837	1919	1919	1919	1919	0
117	20250416	165800	1079702837	1919	1919	1919	1919	0
118	20250416	165700	1079702837	1919	1919	1919	1919	0
119	20250416	165600	1079702837	1919	1919	1919	1919	0
120	20250416	165500	1079702837	1919	1919	1919	1919	0
121	20250416	165400	1079702837	1919	1919	1919	1919	0
122	20250416	165300	1079702837	1919	1919	1919	1919	5311
123	20250416	165200	1079702837	1919	1919	1919	1919	0
124	20250416	165100	1079702837	1919	1919	1919	1919	0
125	20250416	165000	1079702837	1919	1919	1919	1919	0
126	20250416	164900	1079702837	1919	1919	1919	1919	0
127	20250416	164800	1079702837	1919	1919	1919	1919	0
128	20250416	164700	1079702837	1919	1919	1919	1919	0
129	20250416	164600	1079702837	1919	1919	1919	1919	0
130	20250416	164500	1079702837	1919	1919	1919	1919	0
131	20250416	164400	1079702837	1919	1919	1919	1919	0
132	20250416	164300	1079702837	1919	1919	1919	1919	0
133	20250416	164200	1079702837	1919	1919	1919	1919	0
134	20250416	164100	1079702837	1919	1919	1919	1919	0
135	20250416	164000	1079702837	1919	1919	1919	1919	0
136	20250416	163900	1079702837	1919	1919	1919	1919	0
137	20250416	163800	1079702837	1919	1919	1919	1919	0
138	20250416	163700	1079702837	1919	1919	1919	1919	0
139	20250416	163600	1079702837	1919	1919	1919	1919	0
140	20250416	163500	1079702837	1919	1919	1919	1919	0
141	20250416	163400	1079702837	1919	1919	1919	1919	0
142	20250416	163300	1079702837	1919	1919	1919	1919	0
143	20250416	163200	1079702837	1919	1919	1919	1919	0
144	20250416	163100	1079702837	1919	1919	1919	1919	0
145	20250416	163000	1079702837	1919	1919	1919	1919	0
146	20250416	162900	1079702837	1919	1919	1919	1919	0
147	20250416	162800	1079702837	1919	1919	1919	1919	0
148	20250416	162700	1079702837	1919	1919	1919	1919	0
149	20250416	162600	1079702837	1919	1919	1919	1919	0
150	20250416	162500	1079702837	1919	1919	1919	1919	0
151	20250416	162400	1079702837	1919	1919	1919	1919	0
152	20250416	162300	1079702837	1919	1919	1919	1919	5311
153	20250416	162200	1079702837	1919	1919	1919	1919	0
154	20250416	162100	1079702837	1919	1919	1919	1919	0
155	20250416	162000	1079702837	1919	1919	1919	1919	0
156	20250416	161900	1079702837	1919	1919	1919	1919	0
157	20250416	161800	1079702837	1919	1919	1919	1919	0
158	20250416	161700	1079702837	1919	1919	1919	1919	0
159	20250416	161600	1079702837	1919	1919	1919	1919	0
160	20250416	161500	1079702837	1919	1919	1919	1919	0
161	20250416	161400	1079702837	1919	1919	1919	1919	0
162	20250416	161300	1079702837	1919	1919	1919	1919	0
163	20250416	161200	1079702837	1919	1919	1919	1919	0
164	20250416	161100	1079702837	1919	1919	1919	1919	0
165	20250416	161000	1079702837	1919	1919	1919	1919	0
166	20250416	160900	1079702837	1919	1919	1919	1919	0
167	20250416	160800	1079702837	1919	1919	1919	1919	0
168	20250416	160700	1079702837	1919	1919	1919	1919	0
169	20250416	160600	1079702837	1919	1919	1919	1919	0
170	20250416	160500	1079702837	1919	1919	1919	1919	0
171	20250416	160400	1079702837	1919	1919	1919	1919	0
172	20250416	160300	1079702837	1919	1919	1919	1919	0
173	20250416	160200	1079702837	1919	1919	1919	1919	0
174	20250416	160100	1079702837	1919	1919	1919	1919	0
175	20250416	160000	1079702837	1919	1919	1919	1919	0
176	20250416	155900	1079702837	1919	1919	1919	1919	0
177	20250416	155800	1079702837	1919	1919	1919	1919	0
178	20250416	155700	1079702837	1919	1919	1919	1919	0
179	20250416	155600	1079702837	1919	1919	1919	1919	0
180	20250416	155500	1079702837	1919	1919	1919	1919	0
181	20250416	155400	1079702837	1919	1919	1919	1919	0
182	20250416	155300	1079702837	1919	1919	1919	1919	5311
183	20250416	155200	1079702837	1919	1919	1919	1919	0
184	20250416	155100	1079702837	1919	1919	1919	1919	0
185	20250416	155000	1079702837	1919	1919	1919	1919	0
186	20250416	154900	1079702837	1919	1919	1919	1919	0
187	20250416	154800	1079702837	1919	1919	1919	1919	0
188	20250416	154700	1079702837	1919	1919	1919	1919	0
189	20250416	154600	1079702837	1919	1919	1919	1919	0
190	20250416	154500	1079702837	1919	1919	1919	1919	0
191	20250416	154400	1079702837	1919	1919	1919	1919	0
192	20250416	154300	1079702837	1919	1919	1919	1919	0
193	20250416	154200	1079702837	1919	1919	1919	1919	0
194	20250416	154100	1079702837	1919	1919	1919	1919	0
195	20250416	154000	1079702837	1919	1919	1919	1919	0
196	20250416	153900	1079702837	1919	1919	1919	1919	0
197	20250416	153800	1079702837	1919	1919	1919	1919	0
198	20250416	153700	1079702837	1919	1919	1919	1919	0
199	20250416	153600	1079702837	1919	1919	1919	1919	0
200	20250416	153500	1079702837	1919	1919	1919	1919	0
201	20250416	153400	1079702837	1919	1919	1919	1919	0
202	20250416	153300	1079702837	1919	1919	1919	1919	0
203	20250416	153200	1079702837	1919	1919	1919	1919	0
204	20250416	153100	1079702837	1919	1919	1919	1919	0
205	20250416	153000	1079702837	1919	1919	1919	1919	5311
206	20250416	152900	1069511028	1921	1921	1921	1921	0
207	20250416	152800	1069511028	1921	1921	1921	1921	0
208	20250416	152700	1069511028	1921	1921	1921	1921	0
209	20250416	152600	1069511028	1921	1921	1921	1921	0
210	20250416	152500	1069511028	1921	1921	1921	1921	0
211	20250416	152400	1069511028	1921	1921	1921	1921	0
212	20250416	152300	1069511028	1921	1921	1921	1921	0
213	20250416	152200	1069511028	1921	1921	1921	1921	0
214	20250416	152100	1069511028	1921	1921	1921	1921	0
215	20250416	152000	1069511028	1921	1921	1921	1921	0
216	20250416	151900	1069511028	1921	1920	1921	1920	386
217	20250416	151800	1068769898	1921	1921	1921	1920	1789
218	20250416	151700	1065333438	1922	1924	1924	1922	3204
219	20250416	151600	1059172498	1923	1924	1924	1923	227
220	20250416	151500	1058735886	1924	1924	1924	1924	0
221	20250416	151400	1058735886	1924	1924	1924	1924	3608
222	20250416	151300	1051794094	1924	1924	1924	1924	31
223	20250416	151200	1051734450	1925	1925	1925	1925	239
224	20250416	151100	1051274375	1924	1924	1924	1924	120
225	20250416	151000	1051043495	1924	1926	1926	1924	3233
226	20250416	150900	1044820006	1926	1927	1927	1925	13
227	20250416	150800	1044794967	1925	1927	1927	1925	212
228	20250416	150700	1044386457	1927	1927	1927	1927	1
229	20250416	150600	1044384530	1927	1927	1927	1927	52
230	20250416	150500	1044284326	1927	1924	1927	1924	8473
231	20250416	150400	1027974163	1924	1926	1926	1924	7141
232	20250416	150300	1014225680	1926	1931	1931	1925	1639
233	20250416	150200	1011064900	1925	1931	1932	1925	583
234	20250416	150100	1009939256	1925	1925	1925	1925	0
235	20250416	150000	1009939256	1925	1930	1930	1925	52
236	20250416	145900	1009838901	1932	1925	1932	1925	41
237	20250416	145800	1009759906	1932	1932	1932	1925	2382
238	20250416	145700	1005169889	1931	1930	1931	1930	23
239	20250416	145600	1005125498	1930	1930	1930	1930	98
240	20250416	145500	1004936358	1930	1925	1930	1925	1038
241	20250416	145400	1002935993	1925	1925	1925	1925	30
242	20250416	145300	1002878243	1925	1924	1925	1924	2
243	20250416	145200	1002874394	1924	1930	1930	1924	2378
244	20250416	145100	998291862	1929	1929	1930	1922	2212
245	20250416	145000	994030507	1929	1929	1929	1929	5
246	20250416	144900	994020862	1929	1924	1929	1924	2293
247	20250416	144800	989600684	1927	1921	1927	1921	1566
248	20250416	144700	986592392	1927	1925	1927	1925	2000
249	20250416	144600	982740332	1920	1922	1922	1920	290
250	20250416	144500	982183501	1924	1924	1924	1924	2331
251	20250416	144400	977698657	1925	1925	1925	1924	1786
252	20250416	144300	974260946	1924	1924	1924	1924	0
253	20250416	144200	974260946	1924	1924	1924	1924	0
254	20250416	144100	974260946	1924	1929	1929	1923	641
255	20250416	144000	973028030	1929	1929	1929	1929	1000
256	20250416	143900	971099030	1929	1929	1929	1929	3000
257	20250416	143800	965312030	1928	1925	1928	1925	3000
258	20250416	143700	959533286	1918	1918	1918	1918	0
259	20250416	143600	959533286	1918	1918	1918	1918	0
260	20250416	143500	959533286	1918	1918	1918	1918	1114
261	20250416	143400	957396634	1918	1916	1918	1916	573
262	20250416	143300	956298322	1916	1916	1916	1916	500
263	20250416	143200	955340322	1916	1916	1916	1916	10
264	20250416	143100	955321162	1916	1916	1916	1916	208
265	20250416	143000	954922634	1916	1916	1916	1916	1000
266	20250416	142900	953006634	1916	1915	1916	1915	977
267	20250416	142800	951135363	1915	1921	1921	1915	18478
268	20250416	142700	915672602	1921	1923	1923	1921	10260
269	20250416	142600	895945742	1923	1924	1924	1923	1983
270	20250416	142500	892132373	1925	1924	1925	1923	1711
271	20250416	142400	888841566	1923	1925	1925	1923	15019
272	20250416	142300	859951001	1925	1926	1926	1925	2811
273	20250416	142200	854539825	1926	1926	1926	1926	1
274	20250416	142100	854537899	1926	1926	1926	1926	326
275	20250416	142000	853910023	1926	1926	1926	1926	9
276	20250416	141900	853892689	1927	1926	1927	1925	6421
277	20250416	141800	841526992	1927	1927	1927	1927	0
278	20250416	141700	841526992	1927	1928	1928	1927	1405
279	20250416	141600	838819507	1928	1928	1928	1928	156
280	20250416	141500	838518739	1928	1927	1928	1927	1542
281	20250416	141400	835547276	1927	1927	1927	1927	0
282	20250416	141300	835547276	1927	1927	1927	1927	1400
283	20250416	141200	832849476	1928	1929	1929	1928	3290
284	20250416	141100	826505579	1930	1930	1930	1930	535
285	20250416	141000	825473029	1931	1931	1931	1931	526
286	20250416	140900	824457323	1930	1932	1932	1930	5322
287	20250416	140800	814179280	1932	1932	1932	1932	2000
288	20250416	140700	810315280	1930	1929	1930	1929	1342
289	20250416	140600	807725424	1929	1929	1929	1929	1050
290	20250416	140500	805699974	1929	1929	1930	1928	8633
291	20250416	140400	789048125	1932	1930	1932	1928	7552
292	20250416	140300	774481250	1929	1929	1929	1929	0
293	20250416	140200	774481250	1929	1930	1932	1929	3020
294	20250416	140100	768654592	1930	1930	1930	1930	0
295	20250416	140000	768654592	1930	1934	1934	1930	48
296	20250416	135900	768561764	1934	1934	1934	1934	0
297	20250416	135800	768561764	1934	1930	1934	1930	1888
298	20250416	135700	764917360	1930	1930	1934	1930	5553
299	20250416	135600	754200066	1931	1934	1934	1931	1882
300	20250416	135500	750565918	1934	1934	1934	1934	0
301	20250416	135400	750565918	1934	1934	1934	1934	46
302	20250416	135300	750476954	1930	1930	1930	1930	1
303	20250416	135200	750475024	1934	1934	1934	1934	157
304	20250416	135100	750171386	1930	1931	1931	1930	6730
305	20250416	135000	737181364	1931	1931	1931	1931	4187
306	20250416	134900	729096267	1931	1931	1931	1931	0
307	20250416	134800	729096267	1931	1931	1931	1931	2113
308	20250416	134700	725016064	1931	1931	1931	1931	0
309	20250416	134600	725016064	1931	1932	1932	1931	2000
310	20250416	134500	721152579	1934	1934	1934	1934	0
311	20250416	134400	721152579	1934	1934	1934	1934	1
312	20250416	134300	721150645	1932	1932	1932	1932	502
313	20250416	134200	720180781	1934	1934	1934	1934	0
314	20250416	134100	720180781	1934	1934	1934	1934	4
315	20250416	134000	720173045	1932	1932	1932	1932	1046
316	20250416	133900	718152173	1931	1932	1932	1931	5814
317	20250416	133800	706919756	1933	1933	1933	1933	0
318	20250416	133700	706919756	1933	1933	1933	1933	0
319	20250416	133600	706919756	1933	1933	1933	1933	5
320	20250416	133500	706910091	1933	1933	1933	1933	7
321	20250416	133400	706896560	1933	1934	1934	1933	4334
322	20250416	133300	698516019	1933	1933	1933	1933	400
323	20250416	133200	697742819	1932	1932	1932	1932	5
324	20250416	133100	697733159	1932	1932	1932	1932	0
325	20250416	133000	697733159	1932	1932	1932	1932	1212
326	20250416	132900	695391575	1933	1933	1933	1933	730
327	20250416	132800	693980485	1933	1933	1933	1933	100
328	20250416	132700	693787185	1933	1933	1933	1933	0
329	20250416	132600	693787185	1933	1933	1933	1933	0
330	20250416	132500	693787185	1933	1933	1933	1933	1134
331	20250416	132400	691595163	1933	1933	1934	1933	3323
332	20250416	132300	685171746	1932	1932	1932	1932	1962
333	20250416	132200	681381162	1932	1931	1932	1931	1426
334	20250416	132100	678626280	1932	1932	1932	1932	62
335	20250416	132000	678506496	1932	1932	1932	1932	228
336	20250416	131900	678066000	1932	1932	1932	1932	3724
337	20250416	131800	670871232	1931	1932	1932	1931	6168
338	20250416	131700	658954657	1932	1932	1932	1932	0
339	20250416	131600	658954657	1932	1932	1932	1932	955
340	20250416	131500	657109597	1932	1932	1932	1932	10
341	20250416	131400	657090277	1932	1932	1932	1932	0
342	20250416	131300	657090277	1932	1932	1932	1932	1000
343	20250416	131200	655158277	1932	1933	1933	1932	120
344	20250416	131100	654926327	1933	1933	1933	1933	35
345	20250416	131000	654858672	1933	1933	1933	1933	0
346	20250416	130900	654858672	1933	1933	1933	1933	181
347	20250416	130800	654508799	1933	1933	1933	1933	42
348	20250416	130700	654427613	1933	1932	1933	1932	128
349	20250416	130600	654180209	1933	1933	1933	1933	20
350	20250416	130500	654141549	1933	1933	1933	1933	3
351	20250416	130400	654135750	1932	1933	1933	1932	172
352	20250416	130300	653803444	1932	1932	1932	1932	0
353	20250416	130200	653803444	1932	1931	1932	1931	4590
354	20250416	130100	644936748	1931	1932	1932	1931	1336
355	20250416	130000	642355896	1931	1932	1932	1931	2330
356	20250416	125900	637855722	1932	1932	1932	1930	6210
357	20250416	125800	625863607	1932	1936	1937	1932	26557
358	20250416	125700	574481432	1936	1936	1936	1936	500
359	20250416	125600	573513432	1936	1936	1937	1936	5966
360	20250416	125500	561962042	1937	1937	1937	1936	32
361	20250416	125400	561900068	1937	1937	1937	1937	121
362	20250416	125300	561665691	1937	1937	1937	1937	1
363	20250416	125200	561663754	1937	1936	1937	1936	201
364	20250416	125100	561274617	1936	1937	1937	1936	1353
365	20250416	125000	558653956	1936	1938	1938	1936	480
366	20250416	124900	557724666	1937	1937	1937	1937	3270
367	20250416	124800	551390676	1938	1938	1938	1938	1999
368	20250416	124700	547516614	1939	1939	1939	1939	1973
369	20250416	124600	543690967	1939	1939	1939	1939	0
370	20250416	124500	543690967	1939	1939	1939	1939	0
371	20250416	124400	543690967	1939	1940	1940	1939	2656
372	20250416	124300	538540977	1940	1940	1940	1940	0
373	20250416	124200	538540977	1940	1940	1940	1940	917
374	20250416	124100	536761997	1940	1940	1940	1940	0
375	20250416	124000	536761997	1940	1940	1940	1940	400
376	20250416	123900	535985997	1939	1939	1939	1939	60
377	20250416	123800	535869657	1940	1940	1940	1940	44
378	20250416	123700	535784297	1940	1940	1940	1940	0
379	20250416	123600	535784297	1940	1940	1940	1940	1
380	20250416	123500	535782357	1940	1940	1940	1940	100
381	20250416	123400	535588357	1940	1940	1940	1940	0
382	20250416	123300	535588357	1940	1940	1940	1940	0
383	20250416	123200	535588357	1940	1939	1940	1939	403
384	20250416	123100	534806890	1939	1939	1939	1939	0
385	20250416	123000	534806890	1939	1939	1939	1939	0
386	20250416	122900	534806890	1939	1939	1939	1939	0
387	20250416	122800	534806890	1939	1939	1939	1939	150
388	20250416	122700	534516040	1940	1939	1940	1939	726
389	20250416	122600	533108300	1940	1940	1940	1940	845
390	20250416	122500	531469000	1939	1939	1939	1939	4
391	20250416	122400	531461244	1940	1940	1940	1940	1000
392	20250416	122300	529521244	1940	1940	1940	1939	2461
393	20250416	122200	524746921	1941	1942	1942	1941	2681
394	20250416	122100	519543090	1942	1942	1942	1942	10
395	20250416	122000	519523670	1942	1942	1942	1942	0
396	20250416	121900	519523670	1942	1942	1942	1942	439
397	20250416	121800	518671132	1941	1941	1941	1941	150
398	20250416	121700	518379982	1942	1942	1942	1942	0
399	20250416	121600	518379982	1942	1942	1942	1942	100
400	20250416	121500	518185782	1942	1942	1942	1942	0
401	20250416	121400	518185782	1942	1942	1942	1942	0
402	20250416	121300	518185782	1942	1942	1942	1942	0
403	20250416	121200	518185782	1942	1942	1942	1942	1
404	20250416	121100	518183840	1942	1942	1942	1942	0
405	20250416	121000	518183840	1942	1942	1942	1942	0
406	20250416	120900	518183840	1942	1939	1942	1939	7085
407	20250416	120800	504439025	1939	1939	1939	1939	1254
408	20250416	120700	502007519	1939	1940	1940	1939	102
409	20250416	120600	501809740	1940	1940	1940	1940	96
410	20250416	120500	501623500	1939	1940	1940	1939	10
411	20250416	120400	501604103	1940	1940	1940	1940	0
412	20250416	120300	501604103	1940	1940	1940	1940	42
413	20250416	120200	501522623	1940	1940	1940	1940	0
414	20250416	120100	501522623	1940	1940	1940	1940	34
415	20250416	120000	501456663	1939	1939	1939	1939	0
416	20250416	115900	501456663	1939	1939	1939	1939	400
417	20250416	115800	500681063	1939	1939	1939	1939	0
418	20250416	115700	500681063	1939	1939	1939	1939	300
419	20250416	115600	500099363	1939	1939	1939	1939	0
420	20250416	115500	500099363	1939	1939	1939	1939	0
421	20250416	115400	500099363	1939	1939	1939	1939	59
422	20250416	115300	499984962	1939	1939	1939	1939	0
423	20250416	115200	499984962	1939	1939	1939	1939	116
424	20250416	115100	499760038	1940	1940	1940	1940	1
425	20250416	115000	499758098	1940	1940	1940	1940	126
426	20250416	114900	499513658	1940	1940	1940	1940	0
427	20250416	114800	499513658	1940	1940	1940	1940	3
428	20250416	114700	499507838	1940	1940	1940	1940	208
429	20250416	114600	499104318	1940	1939	1940	1939	11
430	20250416	114500	499082988	1939	1940	1940	1939	1318
431	20250416	114400	496526768	1939	1939	1939	1939	0
432	20250416	114300	496526768	1939	1939	1939	1939	0
433	20250416	114200	496526768	1939	1939	1939	1939	11
434	20250416	114100	496505439	1940	1940	1940	1940	0
435	20250416	114000	496505439	1940	1940	1940	1940	0
436	20250416	113900	496505439	1940	1940	1940	1940	525
437	20250416	113800	495486939	1940	1940	1940	1940	0
438	20250416	113700	495486939	1940	1940	1940	1940	129
439	20250416	113600	495236679	1939	1939	1939	1939	0
440	20250416	113500	495236679	1939	1939	1939	1939	50
441	20250416	113400	495139729	1940	1940	1940	1940	1
442	20250416	113300	495137789	1939	1939	1939	1939	1601
443	20250416	113200	492033450	1939	1939	1939	1939	36
444	20250416	113100	491963646	1939	1939	1939	1939	0
445	20250416	113000	491963646	1939	1939	1939	1939	1569
446	20250416	112900	488921355	1940	1940	1940	1940	1675
447	20250416	112800	485671855	1942	1942	1942	1942	0
448	20250416	112700	485671855	1942	1942	1942	1942	27
449	20250416	112600	485619421	1940	1940	1940	1940	1426
450	20250416	112500	482852981	1942	1942	1942	1942	0
451	20250416	112400	482852981	1942	1940	1942	1940	1219
452	20250416	112300	480488033	1943	1944	1945	1943	2732
453	20250416	112200	475176709	1942	1943	1943	1942	2600
454	20250416	112100	470125058	1943	1943	1943	1943	0
455	20250416	112000	470125058	1943	1943	1943	1943	5
456	20250416	111900	470115343	1943	1943	1943	1943	118
457	20250416	111800	469886069	1946	1946	1946	1946	164
458	20250416	111700	469566925	1946	1942	1949	1942	9499
459	20250416	111600	451112191	1942	1942	1942	1942	0
460	20250416	111500	451112191	1942	1942	1942	1942	0
461	20250416	111400	451112191	1942	1942	1942	1942	24
462	20250416	111300	451065583	1942	1942	1942	1942	0
463	20250416	111200	451065583	1942	1942	1942	1942	0
464	20250416	111100	451065583	1942	1942	1942	1942	0
465	20250416	111000	451065583	1942	1941	1942	1941	994
466	20250416	110900	449135274	1942	1942	1942	1942	0
467	20250416	110800	449135274	1942	1942	1942	1942	0
468	20250416	110700	449135274	1942	1942	1942	1942	10
469	20250416	110600	449115854	1942	1938	1942	1938	2765
470	20250416	110500	443755414	1938	1938	1938	1938	0
471	20250416	110400	443755414	1938	1938	1938	1938	1000
472	20250416	110300	441817414	1939	1939	1939	1939	0
473	20250416	110200	441817414	1939	1937	1939	1937	1873
474	20250416	110100	438187413	1938	1937	1938	1937	189
475	20250416	110000	437821319	1938	1938	1938	1937	2144
476	20250416	105900	433666793	1937	1937	1937	1937	204
477	20250416	105800	433271645	1937	1937	1937	1937	0
478	20250416	105700	433271645	1937	1935	1940	1935	2157
479	20250416	105600	429097159	1940	1937	1940	1936	2900
480	20250416	105500	423481534	1940	1939	1940	1938	3900
481	20250416	105400	415921840	1939	1940	1940	1939	190
482	20250416	105300	415553427	1940	1939	1940	1939	1753
483	20250416	105200	412153167	1940	1939	1940	1939	3390
484	20250416	105100	405579628	1940	1939	1940	1939	562
485	20250416	105000	404489848	1940	1940	1940	1940	100
486	20250416	104900	404295848	1940	1940	1940	1940	0
487	20250416	104800	404295848	1940	1940	1940	1940	500
488	20250416	104700	403325848	1940	1940	1940	1940	2
489	20250416	104600	403321968	1940	1937	1940	1937	274
490	20250416	104500	402790957	1936	1936	1936	1936	0
491	20250416	104400	402790957	1936	1936	1936	1936	469
492	20250416	104300	401882973	1936	1936	1936	1936	55
493	20250416	104200	401776493	1940	1936	1940	1936	599
494	20250416	104100	400616749	1936	1936	1940	1936	754
495	20250416	104000	399156829	1942	1942	1942	1942	0
496	20250416	103900	399156829	1942	1942	1942	1942	25
497	20250416	103800	399108279	1942	1942	1942	1942	103
498	20250416	103700	398908253	1938	1938	1938	1938	0
499	20250416	103600	398908253	1938	1942	1942	1938	90
500	20250416	103500	398733785	1942	1942	1942	1942	3
501	20250416	103400	398727959	1939	1936	1939	1936	765
502	20250416	103300	397244630	1936	1936	1936	1936	270
503	20250416	103200	396721910	1936	1938	1938	1936	414
504	20250416	103100	395920339	1939	1939	1939	1939	968
505	20250416	103000	394043387	1939	1939	1939	1939	55
506	20250416	102900	393936742	1939	1939	1939	1939	350
507	20250416	102800	393258092	1939	1939	1939	1939	1025
508	20250416	102700	391270617	1942	1942	1942	1942	2
509	20250416	102600	391266733	1942	1938	1942	1938	3798
510	20250416	102500	383905171	1939	1939	1939	1939	197
511	20250416	102400	383523188	1939	1941	1941	1939	2008
512	20250416	102300	379628235	1941	1941	1941	1941	785
513	20250416	102200	378104550	1941	1941	1941	1941	0
514	20250416	102100	378104550	1941	1941	1941	1941	34
515	20250416	102000	378038556	1942	1942	1942	1942	274
516	20250416	101900	377506448	1941	1941	1941	1941	2101
517	20250416	101800	373428407	1941	1941	1941	1941	2
518	20250416	101700	373424525	1941	1941	1941	1940	1317
519	20250416	101600	370869518	1941	1939	1941	1939	1714
520	20250416	101500	367544756	1938	1940	1940	1938	647
521	20250416	101400	366290850	1940	1940	1940	1940	0
522	20250416	101300	366290850	1940	1938	1940	1938	1789
523	20250416	101200	362821961	1938	1938	1938	1938	5
524	20250416	101100	362812271	1938	1938	1938	1938	25
525	20250416	101000	362763821	1940	1940	1940	1940	1
526	20250416	100900	362761881	1940	1940	1941	1939	2899
527	20250416	100800	357138785	1941	1940	1941	1940	368
528	20250416	100700	356424849	1941	1941	1941	1940	11
529	20250416	100600	356403503	1941	1941	1941	1941	971
530	20250416	100500	354518792	1941	1942	1943	1941	1371
531	20250416	100400	351856594	1942	1942	1942	1942	158
532	20250416	100300	351549758	1943	1944	1944	1943	1053
533	20250416	100200	349503756	1944	1943	1944	1943	1480
534	20250416	100100	346628008	1945	1945	1945	1945	5193
535	20250416	100000	336527623	1945	1945	1945	1945	0
536	20250416	095900	336527623	1945	1944	1945	1944	767
537	20250416	095800	335036510	1944	1944	1944	1944	1766
538	20250416	095700	331603406	1944	1943	1944	1943	10178
539	20250416	095600	311817708	1943	1943	1943	1943	315
540	20250416	095500	311205663	1944	1943	1944	1943	292
541	20250416	095400	310638020	1940	1940	1940	1940	929
542	20250416	095300	308835760	1940	1939	1940	1932	4193
543	20250416	095200	300708826	1946	1941	1950	1941	6100
544	20250416	095100	288841866	1941	1941	1941	1941	8
545	20250416	095000	288826338	1941	1938	1941	1937	5514
546	20250416	094900	278136664	1938	1937	1938	1937	905
547	20250416	094800	276383662	1938	1938	1938	1938	0
548	20250416	094700	276383662	1938	1936	1938	1936	774
549	20250416	094600	274884988	1936	1936	1936	1936	41
550	20250416	094500	274805612	1936	1936	1936	1936	20
551	20250416	094400	274766892	1936	1934	1936	1934	2816
552	20250416	094300	269320413	1934	1935	1935	1934	87
553	20250416	094200	269152118	1935	1935	1935	1935	13
554	20250416	094100	269126963	1935	1935	1935	1935	218
555	20250416	094000	268705133	1930	1930	1930	1928	10057
556	20250416	093900	249304067	1931	1932	1932	1930	27900
557	20250416	093800	195448901	1932	1933	1933	1932	36
558	20250416	093700	195379335	1935	1934	1935	1934	783
559	20250416	093600	193864912	1935	1937	1937	1935	302
560	20250416	093500	193280528	1937	1937	1937	1937	7
561	20250416	093400	193266969	1937	1932	1937	1932	2088
562	20250416	093300	189232892	1937	1933	1937	1931	3348
563	20250416	093200	182763772	1937	1933	1937	1933	735
564	20250416	093100	181341642	1933	1933	1933	1933	362
565	20250416	093000	180641896	1935	1933	1935	1933	502
566	20250416	092900	179671513	1935	1937	1937	1935	1021
567	20250416	092800	177695854	1937	1933	1937	1933	306
568	20250416	092700	177104337	1933	1936	1936	1933	161
569	20250416	092600	176792941	1936	1933	1936	1933	5
570	20250416	092500	176783273	1932	1932	1934	1932	1363
571	20250416	092400	174149614	1933	1933	1933	1933	1977
572	20250416	092300	170328073	1934	1935	1938	1933	2495
573	20250416	092200	165502875	1939	1934	1939	1934	424
574	20250416	092100	164682854	1934	1939	1939	1934	14
575	20250416	092000	164655773	1938	1932	1938	1932	1052
576	20250416	091900	162622497	1932	1932	1932	1932	61
577	20250416	091800	162504645	1937	1937	1937	1931	936
578	20250416	091700	160693097	1937	1935	1937	1930	10984
579	20250416	091600	139480866	1936	1932	1936	1931	1730
580	20250416	091500	136136584	1936	1935	1938	1932	2569
581	20250416	091400	131171733	1939	1939	1939	1939	0
582	20250416	091300	131171733	1939	1935	1939	1934	1169
583	20250416	091200	128910615	1935	1939	1939	1933	13530
584	20250416	091100	102715997	1948	1943	1948	1937	14860
585	20250416	091000	73897937	1949	1944	1949	1943	459
586	20250416	090900	73005773	1944	1949	1949	1944	24
587	20250416	090800	72959017	1949	1949	1949	1949	50
588	20250416	090700	72861567	1943	1944	1944	1943	748
589	20250416	090600	71408153	1942	1943	1943	1942	1000
590	20250416	090500	69465755	1943	1945	1947	1943	13669
591	20250416	090400	42886474	1946	1951	1952	1945	4781
592	20250416	090300	33584659	1949	1947	1950	1945	2314
593	20250416	090200	29079079	1947	1947	1947	1947	630
594	20250416	090100	27852469	1963	1961	1963	1961	2651
595	20250416	090000	22649658	1940	1969	1969	1935	11460