KissMeData/013520/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185400	121800171	1925	1925	1925	1925	1581
3	20240401	185300	121800171	1925	1925	1925	1925	0
4	20240401	185200	121800171	1925	1925	1925	1925	0
5	20240401	185100	121800171	1925	1925	1925	1925	0
6	20240401	185000	121800171	1925	1925	1925	1925	0
7	20240401	184900	121800171	1925	1925	1925	1925	0
8	20240401	184800	121800171	1925	1925	1925	1925	0
9	20240401	184700	121800171	1925	1925	1925	1925	0
10	20240401	184600	121800171	1925	1925	1925	1925	0
11	20240401	184500	121800171	1925	1925	1925	1925	0
12	20240401	184400	121800171	1925	1925	1925	1925	0
13	20240401	184300	121800171	1925	1925	1925	1925	0
14	20240401	184200	121800171	1925	1925	1925	1925	0
15	20240401	184100	121800171	1925	1925	1925	1925	0
16	20240401	184000	121800171	1925	1925	1925	1925	0
17	20240401	183900	121800171	1925	1925	1925	1925	0
18	20240401	183800	121800171	1925	1925	1925	1925	0
19	20240401	183700	121800171	1925	1925	1925	1925	0
20	20240401	183600	121800171	1925	1925	1925	1925	0
21	20240401	183500	121800171	1925	1925	1925	1925	0
22	20240401	183400	121800171	1925	1925	1925	1925	0
23	20240401	183300	121800171	1925	1925	1925	1925	0
24	20240401	183200	121800171	1925	1925	1925	1925	0
25	20240401	183100	121800171	1925	1925	1925	1925	0
26	20240401	183000	121800171	1925	1925	1925	1925	0
27	20240401	182900	121800171	1925	1925	1925	1925	0
28	20240401	182800	121800171	1925	1925	1925	1925	0
29	20240401	182700	121800171	1925	1925	1925	1925	0
30	20240401	182600	121800171	1925	1925	1925	1925	0
31	20240401	182500	121800171	1925	1925	1925	1925	0
32	20240401	182400	121800171	1925	1925	1925	1925	1581
33	20240401	182300	121800171	1925	1925	1925	1925	0
34	20240401	182200	121800171	1925	1925	1925	1925	0
35	20240401	182100	121800171	1925	1925	1925	1925	0
36	20240401	182000	121800171	1925	1925	1925	1925	0
37	20240401	181900	121800171	1925	1925	1925	1925	0
38	20240401	181800	121800171	1925	1925	1925	1925	0
39	20240401	181700	121800171	1925	1925	1925	1925	0
40	20240401	181600	121800171	1925	1925	1925	1925	0
41	20240401	181500	121800171	1925	1925	1925	1925	0
42	20240401	181400	121800171	1925	1925	1925	1925	0
43	20240401	181300	121800171	1925	1925	1925	1925	0
44	20240401	181200	121800171	1925	1925	1925	1925	0
45	20240401	181100	121800171	1925	1925	1925	1925	0
46	20240401	181000	121800171	1925	1925	1925	1925	0
47	20240401	180900	121800171	1925	1925	1925	1925	0
48	20240401	180800	121800171	1925	1925	1925	1925	0
49	20240401	180700	121800171	1925	1925	1925	1925	0
50	20240401	180600	121800171	1925	1925	1925	1925	0
51	20240401	180500	121800171	1925	1925	1925	1925	0
52	20240401	180400	121800171	1925	1925	1925	1925	0
53	20240401	180300	121800171	1925	1925	1925	1925	0
54	20240401	180200	121800171	1925	1925	1925	1925	0
55	20240401	180100	121800171	1925	1925	1925	1925	0
56	20240401	180000	121800171	1925	1925	1925	1925	0
57	20240401	175900	121800171	1925	1925	1925	1925	0
58	20240401	175800	121800171	1925	1925	1925	1925	0
59	20240401	175700	121800171	1925	1925	1925	1925	0
60	20240401	175600	121800171	1925	1925	1925	1925	0
61	20240401	175500	121800171	1925	1925	1925	1925	0
62	20240401	175400	121800171	1925	1925	1925	1925	1581
63	20240401	175300	121800171	1925	1925	1925	1925	0
64	20240401	175200	121800171	1925	1925	1925	1925	0
65	20240401	175100	121800171	1925	1925	1925	1925	0
66	20240401	175000	121800171	1925	1925	1925	1925	0
67	20240401	174900	121800171	1925	1925	1925	1925	0
68	20240401	174800	121800171	1925	1925	1925	1925	0
69	20240401	174700	121800171	1925	1925	1925	1925	0
70	20240401	174600	121800171	1925	1925	1925	1925	0
71	20240401	174500	121800171	1925	1925	1925	1925	0
72	20240401	174400	121800171	1925	1925	1925	1925	0
73	20240401	174300	121800171	1925	1925	1925	1925	0
74	20240401	174200	121800171	1925	1925	1925	1925	0
75	20240401	174100	121800171	1925	1925	1925	1925	0
76	20240401	174000	121800171	1925	1925	1925	1925	0
77	20240401	173900	121800171	1925	1925	1925	1925	0
78	20240401	173800	121800171	1925	1925	1925	1925	0
79	20240401	173700	121800171	1925	1925	1925	1925	0
80	20240401	173600	121800171	1925	1925	1925	1925	0
81	20240401	173500	121800171	1925	1925	1925	1925	0
82	20240401	173400	121800171	1925	1925	1925	1925	0
83	20240401	173300	121800171	1925	1925	1925	1925	0
84	20240401	173200	121800171	1925	1925	1925	1925	0
85	20240401	173100	121800171	1925	1925	1925	1925	0
86	20240401	173000	121800171	1925	1925	1925	1925	0
87	20240401	172900	121800171	1925	1925	1925	1925	0
88	20240401	172800	121800171	1925	1925	1925	1925	0
89	20240401	172700	121800171	1925	1925	1925	1925	0
90	20240401	172600	121800171	1925	1925	1925	1925	0
91	20240401	172500	121800171	1925	1925	1925	1925	0
92	20240401	172400	121800171	1925	1925	1925	1925	1581
93	20240401	172300	121800171	1925	1925	1925	1925	0
94	20240401	172200	121800171	1925	1925	1925	1925	0
95	20240401	172100	121800171	1925	1925	1925	1925	0
96	20240401	172000	121800171	1925	1925	1925	1925	0
97	20240401	171900	121800171	1925	1925	1925	1925	0
98	20240401	171800	121800171	1925	1925	1925	1925	0
99	20240401	171700	121800171	1925	1925	1925	1925	0
100	20240401	171600	121800171	1925	1925	1925	1925	0
101	20240401	171500	121800171	1925	1925	1925	1925	0
102	20240401	171400	121800171	1925	1925	1925	1925	0
103	20240401	171300	121800171	1925	1925	1925	1925	0
104	20240401	171200	121800171	1925	1925	1925	1925	0
105	20240401	171100	121800171	1925	1925	1925	1925	0
106	20240401	171000	121800171	1925	1925	1925	1925	0
107	20240401	170900	121800171	1925	1925	1925	1925	0
108	20240401	170800	121800171	1925	1925	1925	1925	0
109	20240401	170700	121800171	1925	1925	1925	1925	0
110	20240401	170600	121800171	1925	1925	1925	1925	0
111	20240401	170500	121800171	1925	1925	1925	1925	0
112	20240401	170400	121800171	1925	1925	1925	1925	0
113	20240401	170300	121800171	1925	1925	1925	1925	0
114	20240401	170200	121800171	1925	1925	1925	1925	0
115	20240401	170100	121800171	1925	1925	1925	1925	0
116	20240401	170000	121800171	1925	1925	1925	1925	0
117	20240401	165900	121800171	1925	1925	1925	1925	0
118	20240401	165800	121800171	1925	1925	1925	1925	0
119	20240401	165700	121800171	1925	1925	1925	1925	0
120	20240401	165600	121800171	1925	1925	1925	1925	0
121	20240401	165500	121800171	1925	1925	1925	1925	0
122	20240401	165400	121800171	1925	1925	1925	1925	1581
123	20240401	165300	121800171	1925	1925	1925	1925	0
124	20240401	165200	121800171	1925	1925	1925	1925	0
125	20240401	165100	121800171	1925	1925	1925	1925	0
126	20240401	165000	121800171	1925	1925	1925	1925	0
127	20240401	164900	121800171	1925	1925	1925	1925	0
128	20240401	164800	121800171	1925	1925	1925	1925	0
129	20240401	164700	121800171	1925	1925	1925	1925	0
130	20240401	164600	121800171	1925	1925	1925	1925	0
131	20240401	164500	121800171	1925	1925	1925	1925	0
132	20240401	164400	121800171	1925	1925	1925	1925	0
133	20240401	164300	121800171	1925	1925	1925	1925	0
134	20240401	164200	121800171	1925	1925	1925	1925	0
135	20240401	164100	121800171	1925	1925	1925	1925	0
136	20240401	164000	121800171	1925	1925	1925	1925	0
137	20240401	163900	121800171	1925	1925	1925	1925	0
138	20240401	163800	121800171	1925	1925	1925	1925	0
139	20240401	163700	121800171	1925	1925	1925	1925	0
140	20240401	163600	121800171	1925	1925	1925	1925	0
141	20240401	163500	121800171	1925	1925	1925	1925	0
142	20240401	163400	121800171	1925	1925	1925	1925	0
143	20240401	163300	121800171	1925	1925	1925	1925	0
144	20240401	163200	121800171	1925	1925	1925	1925	0
145	20240401	163100	121800171	1925	1925	1925	1925	0
146	20240401	163000	121800171	1925	1925	1925	1925	0
147	20240401	162900	121800171	1925	1925	1925	1925	0
148	20240401	162800	121800171	1925	1925	1925	1925	0
149	20240401	162700	121800171	1925	1925	1925	1925	0
150	20240401	162600	121800171	1925	1925	1925	1925	0
151	20240401	162500	121800171	1925	1925	1925	1925	0
152	20240401	162400	121800171	1925	1925	1925	1925	1581
153	20240401	162300	121800171	1925	1925	1925	1925	0
154	20240401	162200	121800171	1925	1925	1925	1925	0
155	20240401	162100	121800171	1925	1925	1925	1925	0
156	20240401	162000	121800171	1925	1925	1925	1925	0
157	20240401	161900	121800171	1925	1925	1925	1925	0
158	20240401	161800	121800171	1925	1925	1925	1925	0
159	20240401	161700	121800171	1925	1925	1925	1925	0
160	20240401	161600	121800171	1925	1925	1925	1925	0
161	20240401	161500	121800171	1925	1925	1925	1925	0
162	20240401	161400	121800171	1925	1925	1925	1925	0
163	20240401	161300	121800171	1925	1925	1925	1925	0
164	20240401	161200	121800171	1925	1925	1925	1925	0
165	20240401	161100	121800171	1925	1925	1925	1925	0
166	20240401	161000	121800171	1925	1925	1925	1925	0
167	20240401	160900	121800171	1925	1925	1925	1925	0
168	20240401	160800	121800171	1925	1925	1925	1925	0
169	20240401	160700	121800171	1925	1925	1925	1925	0
170	20240401	160600	121800171	1925	1925	1925	1925	0
171	20240401	160500	121800171	1925	1925	1925	1925	0
172	20240401	160400	121800171	1925	1925	1925	1925	0
173	20240401	160300	121800171	1925	1925	1925	1925	0
174	20240401	160200	121800171	1925	1925	1925	1925	0
175	20240401	160100	121800171	1925	1925	1925	1925	0
176	20240401	160000	121800171	1925	1925	1925	1925	0
177	20240401	155900	121800171	1925	1925	1925	1925	0
178	20240401	155800	121800171	1925	1925	1925	1925	0
179	20240401	155700	121800171	1925	1925	1925	1925	0
180	20240401	155600	121800171	1925	1925	1925	1925	0
181	20240401	155500	121800171	1925	1925	1925	1925	0
182	20240401	155400	121800171	1925	1925	1925	1925	1581
183	20240401	155300	121800171	1925	1925	1925	1925	0
184	20240401	155200	121800171	1925	1925	1925	1925	0
185	20240401	155100	121800171	1925	1925	1925	1925	0
186	20240401	155000	121800171	1925	1925	1925	1925	0
187	20240401	154900	121800171	1925	1925	1925	1925	0
188	20240401	154800	121800171	1925	1925	1925	1925	0
189	20240401	154700	121800171	1925	1925	1925	1925	0
190	20240401	154600	121800171	1925	1925	1925	1925	0
191	20240401	154500	121800171	1925	1925	1925	1925	0
192	20240401	154400	121800171	1925	1925	1925	1925	0
193	20240401	154300	121800171	1925	1925	1925	1925	0
194	20240401	154200	121800171	1925	1925	1925	1925	0
195	20240401	154100	121800171	1925	1925	1925	1925	0
196	20240401	154000	121800171	1925	1925	1925	1925	0
197	20240401	153900	121800171	1925	1925	1925	1925	0
198	20240401	153800	121800171	1925	1925	1925	1925	0
199	20240401	153700	121800171	1925	1925	1925	1925	0
200	20240401	153600	121800171	1925	1925	1925	1925	0
201	20240401	153500	121800171	1925	1925	1925	1925	0
202	20240401	153400	121800171	1925	1925	1925	1925	0
203	20240401	153300	121800171	1925	1925	1925	1925	0
204	20240401	153200	121800171	1925	1925	1925	1925	0
205	20240401	153100	121800171	1925	1925	1925	1925	0
206	20240401	153000	121800171	1925	1925	1925	1925	1581
207	20240401	152900	118756746	1916	1916	1916	1916	0
208	20240401	152800	118756746	1916	1916	1916	1916	0
209	20240401	152700	118756746	1916	1916	1916	1916	0
210	20240401	152600	118756746	1916	1916	1916	1916	0
211	20240401	152500	118756746	1916	1916	1916	1916	0
212	20240401	152400	118756746	1916	1916	1916	1916	0
213	20240401	152300	118756746	1916	1916	1916	1916	0
214	20240401	152200	118756746	1916	1916	1916	1916	0
215	20240401	152100	118756746	1916	1916	1916	1916	0
216	20240401	152000	118756746	1916	1916	1916	1916	0
217	20240401	151900	118756746	1916	1916	1924	1916	42
218	20240401	151800	118676178	1924	1915	1924	1915	478
219	20240401	151700	117760622	1915	1915	1915	1915	390
220	20240401	151600	117013772	1923	1923	1923	1923	0
221	20240401	151500	117013772	1923	1923	1923	1923	2
222	20240401	151400	117009926	1915	1918	1923	1915	2887
223	20240401	151300	111481288	1919	1923	1923	1919	5
224	20240401	151200	111471683	1924	1924	1924	1924	1
225	20240401	151100	111469759	1923	1916	1923	1916	805
226	20240401	151000	109922129	1923	1923	1923	1923	0
227	20240401	150900	109922129	1923	1924	1924	1916	57
228	20240401	150800	109812866	1924	1916	1924	1916	500
229	20240401	150700	108853818	1916	1916	1916	1916	8
230	20240401	150600	108838490	1916	1916	1916	1916	6
231	20240401	150500	108826994	1916	1916	1916	1916	2
232	20240401	150400	108823162	1916	1916	1916	1916	5
233	20240401	150300	108813582	1916	1916	1916	1916	1206
234	20240401	150200	106502886	1916	1916	1916	1916	1350
235	20240401	150100	103916286	1915	1915	1915	1915	0
236	20240401	150000	103916286	1915	1916	1916	1915	11
237	20240401	145900	103895220	1916	1916	1916	1916	3
238	20240401	145800	103889472	1916	1916	1916	1916	358
239	20240401	145700	103203544	1916	1916	1916	1916	316
240	20240401	145600	102598088	1924	1924	1924	1924	0
241	20240401	145500	102598088	1924	1924	1924	1924	1
242	20240401	145400	102596164	1917	1917	1917	1917	0
243	20240401	145300	102596164	1917	1918	1918	1917	6
244	20240401	145200	102584661	1919	1919	1919	1919	0
245	20240401	145100	102584661	1919	1919	1919	1919	0
246	20240401	145000	102584661	1919	1923	1924	1919	17
247	20240401	144900	102551979	1924	1923	1924	1923	2
248	20240401	144800	102548132	1923	1923	1923	1923	2205
249	20240401	144700	98307917	1923	1923	1923	1923	1
250	20240401	144600	98305994	1923	1918	1923	1916	181
251	20240401	144500	97958922	1923	1923	1923	1923	0
252	20240401	144400	97958922	1923	1923	1923	1923	1
253	20240401	144300	97956999	1918	1918	1918	1918	0
254	20240401	144200	97956999	1918	1918	1918	1918	0
255	20240401	144100	97956999	1918	1918	1918	1918	4
256	20240401	144000	97949327	1923	1923	1923	1923	1
257	20240401	143900	97947404	1923	1923	1923	1923	4
258	20240401	143800	97939712	1923	1923	1923	1923	1833
259	20240401	143700	94414853	1923	1923	1923	1923	1
260	20240401	143600	94412930	1923	1923	1923	1923	0
261	20240401	143500	94412930	1923	1923	1923	1923	0
262	20240401	143400	94412930	1923	1923	1923	1923	1
263	20240401	143300	94411007	1917	1917	1917	1917	0
264	20240401	143200	94411007	1917	1917	1917	1917	0
265	20240401	143100	94411007	1917	1917	1917	1917	0
266	20240401	143000	94411007	1917	1917	1917	1917	180
267	20240401	142900	94065947	1917	1917	1917	1917	0
268	20240401	142800	94065947	1917	1917	1917	1917	0
269	20240401	142700	94065947	1917	1917	1917	1916	3091
270	20240401	142600	88142408	1923	1923	1923	1923	2
271	20240401	142500	88138562	1923	1923	1923	1923	0
272	20240401	142400	88138562	1923	1923	1923	1923	36
273	20240401	142300	88069334	1924	1924	1924	1924	0
274	20240401	142200	88069334	1924	1924	1924	1924	0
275	20240401	142100	88069334	1924	1924	1924	1924	0
276	20240401	142000	88069334	1924	1924	1924	1924	0
277	20240401	141900	88069334	1924	1924	1924	1924	1
278	20240401	141800	88067410	1924	1924	1924	1924	0
279	20240401	141700	88067410	1924	1924	1924	1924	1
280	20240401	141600	88065486	1924	1917	1924	1917	76
281	20240401	141500	87919787	1917	1917	1917	1917	0
282	20240401	141400	87919787	1917	1917	1917	1917	180
283	20240401	141300	87574727	1925	1925	1925	1925	0
284	20240401	141200	87574727	1925	1925	1925	1925	0
285	20240401	141100	87574727	1925	1925	1925	1925	9
286	20240401	141000	87557402	1926	1926	1926	1925	173
287	20240401	140900	87224373	1925	1925	1925	1925	25
288	20240401	140800	87176248	1925	1925	1925	1925	0
289	20240401	140700	87176248	1925	1925	1925	1925	2
290	20240401	140600	87172398	1925	1925	1925	1925	10
291	20240401	140500	87153148	1925	1925	1925	1925	2
292	20240401	140400	87149298	1917	1917	1917	1917	0
293	20240401	140300	87149298	1917	1917	1917	1917	0
294	20240401	140200	87149298	1917	1917	1917	1917	0
295	20240401	140100	87149298	1917	1917	1917	1917	1
296	20240401	140000	87147381	1917	1917	1917	1917	0
297	20240401	135900	87147381	1917	1917	1917	1917	0
298	20240401	135800	87147381	1917	1917	1917	1917	180
299	20240401	135700	86802321	1926	1926	1926	1926	0
300	20240401	135600	86802321	1926	1926	1926	1926	0
301	20240401	135500	86802321	1926	1926	1926	1926	1
302	20240401	135400	86800395	1926	1926	1926	1926	101
303	20240401	135300	86605869	1926	1926	1926	1926	10
304	20240401	135200	86586609	1926	1926	1926	1926	2
305	20240401	135100	86582757	1926	1926	1926	1926	0
306	20240401	135000	86582757	1926	1926	1926	1926	0
307	20240401	134900	86582757	1926	1926	1926	1926	1
308	20240401	134800	86580831	1917	1919	1919	1917	217
309	20240401	134700	86164520	1919	1919	1919	1919	0
310	20240401	134600	86164520	1919	1919	1919	1919	0
311	20240401	134500	86164520	1919	1919	1919	1919	0
312	20240401	134400	86164520	1919	1919	1919	1919	0
313	20240401	134300	86164520	1919	1919	1919	1919	0
314	20240401	134200	86164520	1919	1920	1920	1919	180
315	20240401	134100	85819094	1926	1926	1926	1926	0
316	20240401	134000	85819094	1926	1926	1926	1926	1
317	20240401	133900	85817168	1926	1921	1926	1921	185
318	20240401	133800	85461683	1926	1926	1926	1926	0
319	20240401	133700	85461683	1926	1926	1926	1926	0
320	20240401	133600	85461683	1926	1926	1926	1926	1
321	20240401	133500	85459757	1926	1926	1926	1926	0
322	20240401	133400	85459757	1926	1926	1926	1926	1
323	20240401	133300	85457831	1919	1919	1919	1919	0
324	20240401	133200	85457831	1919	1919	1919	1919	2
325	20240401	133100	85453993	1919	1919	1919	1919	96
326	20240401	133000	85269769	1926	1926	1926	1926	0
327	20240401	132900	85269769	1926	1926	1926	1926	2
328	20240401	132800	85265917	1926	1926	1926	1926	0
329	20240401	132700	85265917	1926	1926	1926	1926	2
330	20240401	132600	85262065	1917	1917	1917	1917	234
331	20240401	132500	84813487	1917	1917	1917	1917	0
332	20240401	132400	84813487	1917	1917	1917	1917	0
333	20240401	132300	84813487	1917	1926	1926	1917	257
334	20240401	132200	84320809	1926	1926	1926	1926	0
335	20240401	132100	84320809	1926	1926	1926	1926	0
336	20240401	132000	84320809	1926	1926	1926	1926	0
337	20240401	131900	84320809	1926	1926	1926	1926	6
338	20240401	131800	84309253	1926	1926	1926	1926	0
339	20240401	131700	84309253	1926	1926	1926	1926	2
340	20240401	131600	84305401	1917	1917	1917	1917	0
341	20240401	131500	84305401	1917	1917	1917	1917	0
342	20240401	131400	84305401	1917	1926	1926	1917	152
343	20240401	131300	84013729	1926	1926	1926	1926	0
344	20240401	131200	84013729	1926	1926	1926	1926	70
345	20240401	131100	83878909	1917	1917	1917	1917	0
346	20240401	131000	83878909	1917	1917	1917	1917	180
347	20240401	130900	83533849	1926	1926	1926	1926	2
348	20240401	130800	83529997	1926	1926	1926	1926	0
349	20240401	130700	83529997	1926	1926	1926	1926	4
350	20240401	130600	83522293	1916	1916	1916	1916	74
351	20240401	130500	83380509	1926	1926	1926	1926	1
352	20240401	130400	83378583	1926	1926	1926	1926	0
353	20240401	130300	83378583	1926	1926	1926	1926	0
354	20240401	130200	83378583	1926	1926	1926	1926	0
355	20240401	130100	83378583	1926	1926	1926	1926	2
356	20240401	130000	83374731	1926	1926	1926	1926	0
357	20240401	125900	83374731	1926	1926	1926	1926	1
358	20240401	125800	83372805	1916	1916	1916	1916	265
359	20240401	125700	82865065	1926	1926	1926	1926	1
360	20240401	125600	82863139	1926	1926	1926	1926	0
361	20240401	125500	82863139	1926	1926	1926	1926	5
362	20240401	125400	82853509	1915	1926	1926	1915	1252
363	20240401	125300	80455448	1926	1926	1926	1926	1
364	20240401	125200	80453522	1926	1926	1926	1926	1
365	20240401	125100	80451596	1920	1920	1920	1920	0
366	20240401	125000	80451596	1920	1920	1920	1920	312
367	20240401	124900	79852556	1915	1915	1915	1915	0
368	20240401	124800	79852556	1915	1915	1915	1915	0
369	20240401	124700	79852556	1915	1916	1916	1915	5693
370	20240401	124600	68950460	1926	1926	1926	1926	2
371	20240401	124500	68946608	1926	1926	1926	1926	0
372	20240401	124400	68946608	1926	1926	1926	1926	6
373	20240401	124300	68935052	1927	1927	1927	1927	0
374	20240401	124200	68935052	1927	1927	1927	1927	0
375	20240401	124100	68935052	1927	1927	1927	1927	0
376	20240401	124000	68935052	1927	1927	1927	1927	0
377	20240401	123900	68935052	1927	1915	1927	1915	1001
378	20240401	123800	67018125	1915	1924	1924	1915	1616
379	20240401	123700	63922147	1925	1925	1925	1925	0
380	20240401	123600	63922147	1925	1925	1925	1925	0
381	20240401	123500	63922147	1925	1925	1925	1925	0
382	20240401	123400	63922147	1925	1925	1925	1925	0
383	20240401	123300	63922147	1925	1926	1926	1925	2
384	20240401	123200	63918296	1927	1927	1927	1927	500
385	20240401	123100	62954796	1928	1928	1928	1928	700
386	20240401	123000	61605196	1928	1928	1928	1928	1
387	20240401	122900	61603268	1928	1927	1928	1927	7
388	20240401	122800	61589778	1916	1916	1916	1916	25
389	20240401	122700	61541878	1928	1928	1928	1928	2
390	20240401	122600	61538022	1928	1928	1928	1928	0
391	20240401	122500	61538022	1928	1920	1928	1920	598
392	20240401	122400	60389854	1915	1915	1915	1915	0
393	20240401	122300	60389854	1915	1915	1915	1915	0
394	20240401	122200	60389854	1915	1916	1916	1915	181
395	20240401	122100	60043237	1917	1918	1918	1917	446
396	20240401	122000	59188159	1928	1928	1928	1928	0
397	20240401	121900	59188159	1928	1928	1928	1928	2
398	20240401	121800	59184303	1928	1928	1928	1928	0
399	20240401	121700	59184303	1928	1928	1928	1928	101
400	20240401	121600	58989575	1915	1915	1915	1915	0
401	20240401	121500	58989575	1915	1916	1916	1915	3530
402	20240401	121400	52226495	1929	1929	1929	1929	1
403	20240401	121300	52224566	1917	1927	1927	1917	3438
404	20240401	121200	45603657	1927	1927	1927	1927	0
405	20240401	121100	45603657	1927	1927	1927	1927	0
406	20240401	121000	45603657	1927	1927	1927	1927	0
407	20240401	120900	45603657	1927	1927	1927	1927	2
408	20240401	120800	45599803	1927	1927	1927	1927	0
409	20240401	120700	45599803	1927	1927	1927	1927	1
410	20240401	120600	45597876	1919	1921	1921	1919	422
411	20240401	120500	44787968	1927	1927	1927	1927	3
412	20240401	120400	44782187	1921	1929	1929	1921	2
413	20240401	120300	44778337	1929	1929	1929	1929	0
414	20240401	120200	44778337	1929	1929	1929	1929	0
415	20240401	120100	44778337	1929	1929	1929	1929	0
416	20240401	120000	44778337	1929	1929	1929	1929	1
417	20240401	115900	44776408	1929	1929	1929	1929	2
418	20240401	115800	44772550	1929	1929	1929	1929	0
419	20240401	115700	44772550	1929	1929	1929	1929	1
420	20240401	115600	44770621	1929	1929	1929	1929	1
421	20240401	115500	44768692	1929	1929	1929	1929	0
422	20240401	115400	44768692	1929	1929	1929	1929	0
423	20240401	115300	44768692	1929	1929	1929	1929	1
424	20240401	115200	44766763	1929	1929	1929	1929	0
425	20240401	115100	44766763	1929	1929	1929	1929	6
426	20240401	115000	44755189	1929	1926	1929	1920	212
427	20240401	114900	44347825	1929	1929	1929	1929	1
428	20240401	114800	44345896	1926	1926	1926	1926	0
429	20240401	114700	44345896	1926	1927	1927	1926	2
430	20240401	114600	44342043	1928	1929	1929	1928	2
431	20240401	114500	44338186	1929	1929	1929	1929	0
432	20240401	114400	44338186	1929	1929	1929	1929	5
433	20240401	114300	44328541	1920	1920	1920	1920	400
434	20240401	114200	43560541	1929	1929	1929	1929	1
435	20240401	114100	43558612	1920	1921	1921	1920	65
436	20240401	114000	43433810	1929	1929	1929	1929	3
437	20240401	113900	43428023	1929	1929	1929	1929	2
438	20240401	113800	43424165	1920	1920	1920	1920	0
439	20240401	113700	43424165	1920	1920	1920	1920	0
440	20240401	113600	43424165	1920	1920	1920	1920	0
441	20240401	113500	43424165	1920	1920	1920	1920	0
442	20240401	113400	43424165	1920	1929	1929	1920	182
443	20240401	113300	43074716	1920	1920	1920	1920	0
444	20240401	113200	43074716	1920	1920	1920	1920	11
445	20240401	113100	43053596	1920	1921	1921	1920	355
446	20240401	113000	42371986	1929	1929	1929	1929	1
447	20240401	112900	42370057	1929	1925	1929	1925	4
448	20240401	112800	42362345	1929	1929	1929	1929	0
449	20240401	112700	42362345	1929	1929	1929	1929	0
450	20240401	112600	42362345	1929	1929	1929	1929	1
451	20240401	112500	42360416	1929	1929	1929	1929	7
452	20240401	112400	42346913	1929	1929	1929	1929	0
453	20240401	112300	42346913	1929	1929	1929	1929	0
454	20240401	112200	42346913	1929	1929	1929	1929	5
455	20240401	112100	42337268	1929	1929	1929	1929	0
456	20240401	112000	42337268	1929	1928	1929	1928	110
457	20240401	111900	42125162	1928	1928	1928	1928	1
458	20240401	111800	42123234	1920	1922	1922	1920	432
459	20240401	111700	41293692	1922	1922	1922	1921	1742
460	20240401	111600	37945599	1922	1922	1922	1922	0
461	20240401	111500	37945599	1922	1922	1922	1922	1
462	20240401	111400	37943677	1922	1922	1922	1922	1
463	20240401	111300	37941755	1922	1922	1922	1922	0
464	20240401	111200	37941755	1922	1920	1922	1920	1998
465	20240401	111100	34102087	1920	1921	1921	1920	765
466	20240401	111000	32633031	1921	1921	1921	1921	0
467	20240401	110900	32633031	1921	1922	1922	1921	213
468	20240401	110800	32223703	1922	1922	1922	1922	0
469	20240401	110700	32223703	1922	1922	1922	1922	0
470	20240401	110600	32223703	1922	1922	1922	1922	0
471	20240401	110500	32223703	1922	1922	1922	1922	0
472	20240401	110400	32223703	1922	1922	1922	1922	0
473	20240401	110300	32223703	1922	1922	1922	1922	0
474	20240401	110200	32223703	1922	1925	1925	1922	181
475	20240401	110100	31875462	1929	1929	1929	1929	0
476	20240401	110000	31875462	1929	1930	1930	1929	302
477	20240401	105900	31292834	1934	1934	1934	1934	0
478	20240401	105800	31292834	1934	1934	1934	1934	0
479	20240401	105700	31292834	1934	1934	1934	1934	200
480	20240401	105600	30906034	1934	1934	1934	1934	155
481	20240401	105500	30606264	1930	1931	1931	1930	111
482	20240401	105400	30391934	1935	1935	1935	1935	0
483	20240401	105300	30391934	1935	1935	1935	1935	0
484	20240401	105200	30391934	1935	1935	1935	1935	101
485	20240401	105100	30196499	1935	1935	1935	1935	0
486	20240401	105000	30196499	1935	1935	1935	1935	50
487	20240401	104900	30099749	1936	1936	1936	1936	0
488	20240401	104800	30099749	1936	1936	1936	1936	0
489	20240401	104700	30099749	1936	1936	1936	1936	0
490	20240401	104600	30099749	1936	1936	1936	1929	183
491	20240401	104500	29746698	1935	1935	1935	1935	10
492	20240401	104400	29727348	1936	1936	1936	1936	0
493	20240401	104300	29727348	1936	1936	1936	1936	0
494	20240401	104200	29727348	1936	1936	1936	1936	0
495	20240401	104100	29727348	1936	1936	1936	1936	0
496	20240401	104000	29727348	1936	1936	1936	1936	0
497	20240401	103900	29727348	1936	1936	1936	1936	0
498	20240401	103800	29727348	1936	1936	1936	1936	0
499	20240401	103700	29727348	1936	1936	1936	1936	0
500	20240401	103600	29727348	1936	1936	1936	1936	0
501	20240401	103500	29727348	1936	1936	1936	1936	0
502	20240401	103400	29727348	1936	1936	1936	1936	0
503	20240401	103300	29727348	1936	1936	1936	1936	0
504	20240401	103200	29727348	1936	1936	1936	1936	0
505	20240401	103100	29727348	1936	1936	1936	1936	2
506	20240401	103000	29723476	1935	1929	1935	1929	233
507	20240401	102900	29273707	1936	1936	1936	1936	1
508	20240401	102800	29271771	1936	1936	1936	1936	0
509	20240401	102700	29271771	1936	1936	1936	1936	0
510	20240401	102600	29271771	1936	1936	1936	1936	20
511	20240401	102500	29233051	1936	1936	1936	1936	0
512	20240401	102400	29233051	1936	1936	1936	1936	0
513	20240401	102300	29233051	1936	1933	1936	1933	28
514	20240401	102200	29178924	1933	1933	1933	1933	1428
515	20240401	102100	26418600	1933	1933	1933	1933	0
516	20240401	102000	26418600	1933	1933	1933	1933	0
517	20240401	101900	26418600	1933	1933	1933	1933	100
518	20240401	101800	26225300	1933	1933	1933	1933	0
519	20240401	101700	26225300	1933	1936	1936	1933	103
520	20240401	101600	26025901	1936	1936	1936	1936	1
521	20240401	101500	26023965	1933	1933	1933	1933	0
522	20240401	101400	26023965	1933	1934	1934	1933	181
523	20240401	101300	25674082	1936	1936	1936	1936	0
524	20240401	101200	25674082	1936	1934	1936	1934	2
525	20240401	101100	25670212	1933	1933	1933	1933	34
526	20240401	101000	25604490	1933	1933	1933	1933	22
527	20240401	100900	25561964	1933	1933	1933	1933	120
528	20240401	100800	25330004	1929	1929	1929	1929	0
529	20240401	100700	25330004	1929	1929	1929	1929	44
530	20240401	100600	25245128	1929	1929	1929	1929	2430
531	20240401	100500	20557658	1929	1929	1929	1929	0
532	20240401	100400	20557658	1929	1929	1929	1929	1
533	20240401	100300	20555729	1929	1929	1929	1929	3
534	20240401	100200	20549942	1929	1929	1929	1929	0
535	20240401	100100	20549942	1929	1929	1929	1929	709
536	20240401	100000	19182281	1929	1927	1929	1927	91
537	20240401	095900	19006870	1918	1918	1918	1918	0
538	20240401	095800	19006870	1918	1918	1918	1918	181
539	20240401	095700	18659712	1929	1929	1929	1929	0
540	20240401	095600	18659712	1929	1929	1929	1929	1
541	20240401	095500	18657783	1917	1917	1917	1917	64
542	20240401	095400	18535095	1916	1929	1929	1916	2634
543	20240401	095300	13480162	1929	1929	1929	1929	210
544	20240401	095200	13075072	1939	1939	1939	1939	0
545	20240401	095100	13075072	1939	1939	1939	1939	0
546	20240401	095000	13075072	1939	1939	1939	1939	0
547	20240401	094900	13075072	1939	1939	1939	1939	0
548	20240401	094800	13075072	1939	1939	1939	1939	0
549	20240401	094700	13075072	1939	1939	1939	1939	0
550	20240401	094600	13075072	1939	1939	1939	1939	0
551	20240401	094500	13075072	1939	1939	1939	1939	0
552	20240401	094400	13075072	1939	1939	1939	1939	2
553	20240401	094300	13071194	1929	1929	1929	1929	0
554	20240401	094200	13071194	1929	1939	1939	1929	183
555	20240401	094100	12718167	1939	1939	1939	1939	3
556	20240401	094000	12712350	1939	1939	1939	1939	0
557	20240401	093900	12712350	1939	1939	1939	1939	0
558	20240401	093800	12712350	1939	1939	1939	1939	0
559	20240401	093700	12712350	1939	1940	1940	1939	283
560	20240401	093600	12163530	1940	1940	1940	1940	0
561	20240401	093500	12163530	1940	1929	1940	1929	383
562	20240401	093400	11424704	1929	1929	1929	1929	0
563	20240401	093300	11424704	1929	1929	1929	1929	0
564	20240401	093200	11424704	1929	1929	1929	1929	1
565	20240401	093100	11422775	1929	1929	1929	1929	0
566	20240401	093000	11422775	1929	1929	1929	1929	0
567	20240401	092900	11422775	1929	1929	1929	1929	0
568	20240401	092800	11422775	1929	1929	1929	1929	1
569	20240401	092700	11420846	1920	1925	1925	1920	511
570	20240401	092600	10438673	1926	1926	1926	1926	0
571	20240401	092500	10438673	1926	1926	1927	1926	575
572	20240401	092400	9331222	1926	1926	1926	1926	0
573	20240401	092300	9331222	1926	1926	1926	1926	0
574	20240401	092200	9331222	1926	1929	1929	1926	498
575	20240401	092100	8371805	1929	1929	1929	1929	0
576	20240401	092000	8371805	1929	1929	1929	1929	1
577	20240401	091900	8369876	1929	1932	1932	1929	25
578	20240401	091800	8321615	1944	1944	1944	1944	3
579	20240401	091700	8315783	1944	1940	1944	1940	600
580	20240401	091600	7149700	1944	1944	1944	1944	0
581	20240401	091500	7149700	1944	1944	1944	1944	0
582	20240401	091400	7149700	1944	1944	1944	1944	1
583	20240401	091300	7147756	1927	1927	1927	1927	0
584	20240401	091200	7147756	1927	1935	1935	1927	90
585	20240401	091100	6973877	1936	1936	1936	1936	370
586	20240401	091000	6257557	1939	1939	1939	1939	83
587	20240401	090900	6096620	1939	1939	1939	1939	0
588	20240401	090800	6096620	1939	1939	1939	1939	0
589	20240401	090700	6096620	1939	1940	1940	1939	49
590	20240401	090600	6001599	1944	1944	1944	1944	1
591	20240401	090500	5999655	1939	1939	1939	1939	0
592	20240401	090400	5999655	1939	1939	1939	1939	0
593	20240401	090300	5999655	1939	1939	1939	1939	0
594	20240401	090200	5999655	1939	1939	1939	1939	5
595	20240401	090100	5989960	1939	1939	1939	1939	0
596	20240401	090000	5989960	1939	1940	1940	1939	3088