KissMeData/056700/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192600	326694246	1969	1969	1969	1969	4633
3	20240416	192500	326694246	1969	1969	1969	1969	0
4	20240416	192400	326694246	1969	1969	1969	1969	0
5	20240416	192300	326694246	1969	1969	1969	1969	0
6	20240416	192200	326694246	1969	1969	1969	1969	0
7	20240416	192100	326694246	1969	1969	1969	1969	0
8	20240416	192000	326694246	1969	1969	1969	1969	0
9	20240416	191900	326694246	1969	1969	1969	1969	0
10	20240416	191800	326694246	1969	1969	1969	1969	0
11	20240416	191700	326694246	1969	1969	1969	1969	0
12	20240416	191600	326694246	1969	1969	1969	1969	0
13	20240416	191500	326694246	1969	1969	1969	1969	0
14	20240416	191400	326694246	1969	1969	1969	1969	0
15	20240416	191300	326694246	1969	1969	1969	1969	0
16	20240416	191200	326694246	1969	1969	1969	1969	0
17	20240416	191100	326694246	1969	1969	1969	1969	0
18	20240416	191000	326694246	1969	1969	1969	1969	0
19	20240416	190900	326694246	1969	1969	1969	1969	0
20	20240416	190800	326694246	1969	1969	1969	1969	0
21	20240416	190700	326694246	1969	1969	1969	1969	0
22	20240416	190600	326694246	1969	1969	1969	1969	0
23	20240416	190500	326694246	1969	1969	1969	1969	0
24	20240416	190400	326694246	1969	1969	1969	1969	0
25	20240416	190300	326694246	1969	1969	1969	1969	0
26	20240416	190200	326694246	1969	1969	1969	1969	0
27	20240416	190100	326694246	1969	1969	1969	1969	0
28	20240416	190000	326694246	1969	1969	1969	1969	0
29	20240416	185900	326694246	1969	1969	1969	1969	0
30	20240416	185800	326694246	1969	1969	1969	1969	0
31	20240416	185700	326694246	1969	1969	1969	1969	0
32	20240416	185600	326694246	1969	1969	1969	1969	4633
33	20240416	185500	326694246	1969	1969	1969	1969	0
34	20240416	185400	326694246	1969	1969	1969	1969	0
35	20240416	185300	326694246	1969	1969	1969	1969	0
36	20240416	185200	326694246	1969	1969	1969	1969	0
37	20240416	185100	326694246	1969	1969	1969	1969	0
38	20240416	185000	326694246	1969	1969	1969	1969	0
39	20240416	184900	326694246	1969	1969	1969	1969	0
40	20240416	184800	326694246	1969	1969	1969	1969	0
41	20240416	184700	326694246	1969	1969	1969	1969	0
42	20240416	184600	326694246	1969	1969	1969	1969	0
43	20240416	184500	326694246	1969	1969	1969	1969	0
44	20240416	184400	326694246	1969	1969	1969	1969	0
45	20240416	184300	326694246	1969	1969	1969	1969	0
46	20240416	184200	326694246	1969	1969	1969	1969	0
47	20240416	184100	326694246	1969	1969	1969	1969	0
48	20240416	184000	326694246	1969	1969	1969	1969	0
49	20240416	183900	326694246	1969	1969	1969	1969	0
50	20240416	183800	326694246	1969	1969	1969	1969	0
51	20240416	183700	326694246	1969	1969	1969	1969	0
52	20240416	183600	326694246	1969	1969	1969	1969	0
53	20240416	183500	326694246	1969	1969	1969	1969	0
54	20240416	183400	326694246	1969	1969	1969	1969	0
55	20240416	183300	326694246	1969	1969	1969	1969	0
56	20240416	183200	326694246	1969	1969	1969	1969	0
57	20240416	183100	326694246	1969	1969	1969	1969	0
58	20240416	183000	326694246	1969	1969	1969	1969	0
59	20240416	182900	326694246	1969	1969	1969	1969	0
60	20240416	182800	326694246	1969	1969	1969	1969	0
61	20240416	182700	326694246	1969	1969	1969	1969	0
62	20240416	182600	326694246	1969	1969	1969	1969	4633
63	20240416	182500	326694246	1969	1969	1969	1969	0
64	20240416	182400	326694246	1969	1969	1969	1969	0
65	20240416	182300	326694246	1969	1969	1969	1969	0
66	20240416	182200	326694246	1969	1969	1969	1969	0
67	20240416	182100	326694246	1969	1969	1969	1969	0
68	20240416	182000	326694246	1969	1969	1969	1969	0
69	20240416	181900	326694246	1969	1969	1969	1969	0
70	20240416	181800	326694246	1969	1969	1969	1969	0
71	20240416	181700	326694246	1969	1969	1969	1969	0
72	20240416	181600	326694246	1969	1969	1969	1969	0
73	20240416	181500	326694246	1969	1969	1969	1969	0
74	20240416	181400	326694246	1969	1969	1969	1969	0
75	20240416	181300	326694246	1969	1969	1969	1969	0
76	20240416	181200	326694246	1969	1969	1969	1969	0
77	20240416	181100	326694246	1969	1969	1969	1969	0
78	20240416	181000	326694246	1969	1969	1969	1969	0
79	20240416	180900	326694246	1969	1969	1969	1969	0
80	20240416	180800	326694246	1969	1969	1969	1969	0
81	20240416	180700	326694246	1969	1969	1969	1969	0
82	20240416	180600	326694246	1969	1969	1969	1969	0
83	20240416	180500	326694246	1969	1969	1969	1969	0
84	20240416	180400	326694246	1969	1969	1969	1969	0
85	20240416	180300	326694246	1969	1969	1969	1969	0
86	20240416	180200	326694246	1969	1969	1969	1969	0
87	20240416	180100	326694246	1969	1969	1969	1969	0
88	20240416	180000	326694246	1969	1969	1969	1969	0
89	20240416	175900	326694246	1969	1969	1969	1969	0
90	20240416	175800	326694246	1969	1969	1969	1969	0
91	20240416	175700	326694246	1969	1969	1969	1969	0
92	20240416	175600	326694246	1969	1969	1969	1969	4633
93	20240416	175500	326694246	1969	1969	1969	1969	0
94	20240416	175400	326694246	1969	1969	1969	1969	0
95	20240416	175300	326694246	1969	1969	1969	1969	0
96	20240416	175200	326694246	1969	1969	1969	1969	0
97	20240416	175100	326694246	1969	1969	1969	1969	0
98	20240416	175000	326694246	1969	1969	1969	1969	0
99	20240416	174900	326694246	1969	1969	1969	1969	0
100	20240416	174800	326694246	1969	1969	1969	1969	0
101	20240416	174700	326694246	1969	1969	1969	1969	0
102	20240416	174600	326694246	1969	1969	1969	1969	0
103	20240416	174500	326694246	1969	1969	1969	1969	0
104	20240416	174400	326694246	1969	1969	1969	1969	0
105	20240416	174300	326694246	1969	1969	1969	1969	0
106	20240416	174200	326694246	1969	1969	1969	1969	0
107	20240416	174100	326694246	1969	1969	1969	1969	0
108	20240416	174000	326694246	1969	1969	1969	1969	0
109	20240416	173900	326694246	1969	1969	1969	1969	0
110	20240416	173800	326694246	1969	1969	1969	1969	0
111	20240416	173700	326694246	1969	1969	1969	1969	0
112	20240416	173600	326694246	1969	1969	1969	1969	0
113	20240416	173500	326694246	1969	1969	1969	1969	0
114	20240416	173400	326694246	1969	1969	1969	1969	0
115	20240416	173300	326694246	1969	1969	1969	1969	0
116	20240416	173200	326694246	1969	1969	1969	1969	0
117	20240416	173100	326694246	1969	1969	1969	1969	0
118	20240416	173000	326694246	1969	1969	1969	1969	0
119	20240416	172900	326694246	1969	1969	1969	1969	0
120	20240416	172800	326694246	1969	1969	1969	1969	0
121	20240416	172700	326694246	1969	1969	1969	1969	0
122	20240416	172600	326694246	1969	1969	1969	1969	4633
123	20240416	172500	326694246	1969	1969	1969	1969	0
124	20240416	172400	326694246	1969	1969	1969	1969	0
125	20240416	172300	326694246	1969	1969	1969	1969	0
126	20240416	172200	326694246	1969	1969	1969	1969	0
127	20240416	172100	326694246	1969	1969	1969	1969	0
128	20240416	172000	326694246	1969	1969	1969	1969	0
129	20240416	171900	326694246	1969	1969	1969	1969	0
130	20240416	171800	326694246	1969	1969	1969	1969	0
131	20240416	171700	326694246	1969	1969	1969	1969	0
132	20240416	171600	326694246	1969	1969	1969	1969	0
133	20240416	171500	326694246	1969	1969	1969	1969	0
134	20240416	171400	326694246	1969	1969	1969	1969	0
135	20240416	171300	326694246	1969	1969	1969	1969	0
136	20240416	171200	326694246	1969	1969	1969	1969	0
137	20240416	171100	326694246	1969	1969	1969	1969	0
138	20240416	171000	326694246	1969	1969	1969	1969	0
139	20240416	170900	326694246	1969	1969	1969	1969	0
140	20240416	170800	326694246	1969	1969	1969	1969	0
141	20240416	170700	326694246	1969	1969	1969	1969	0
142	20240416	170600	326694246	1969	1969	1969	1969	0
143	20240416	170500	326694246	1969	1969	1969	1969	0
144	20240416	170400	326694246	1969	1969	1969	1969	0
145	20240416	170300	326694246	1969	1969	1969	1969	0
146	20240416	170200	326694246	1969	1969	1969	1969	0
147	20240416	170100	326694246	1969	1969	1969	1969	0
148	20240416	170000	326694246	1969	1969	1969	1969	0
149	20240416	165900	326694246	1969	1969	1969	1969	0
150	20240416	165800	326694246	1969	1969	1969	1969	0
151	20240416	165700	326694246	1969	1969	1969	1969	0
152	20240416	165600	326694246	1969	1969	1969	1969	4633
153	20240416	165500	326694246	1969	1969	1969	1969	0
154	20240416	165400	326694246	1969	1969	1969	1969	0
155	20240416	165300	326694246	1969	1969	1969	1969	0
156	20240416	165200	326694246	1969	1969	1969	1969	0
157	20240416	165100	326694246	1969	1969	1969	1969	0
158	20240416	165000	326694246	1969	1969	1969	1969	0
159	20240416	164900	326694246	1969	1969	1969	1969	0
160	20240416	164800	326694246	1969	1969	1969	1969	0
161	20240416	164700	326694246	1969	1969	1969	1969	0
162	20240416	164600	326694246	1969	1969	1969	1969	0
163	20240416	164500	326694246	1969	1969	1969	1969	0
164	20240416	164400	326694246	1969	1969	1969	1969	0
165	20240416	164300	326694246	1969	1969	1969	1969	0
166	20240416	164200	326694246	1969	1969	1969	1969	0
167	20240416	164100	326694246	1969	1969	1969	1969	0
168	20240416	164000	326694246	1969	1969	1969	1969	0
169	20240416	163900	326694246	1969	1969	1969	1969	0
170	20240416	163800	326694246	1969	1969	1969	1969	0
171	20240416	163700	326694246	1969	1969	1969	1969	0
172	20240416	163600	326694246	1969	1969	1969	1969	0
173	20240416	163500	326694246	1969	1969	1969	1969	0
174	20240416	163400	326694246	1969	1969	1969	1969	0
175	20240416	163300	326694246	1969	1969	1969	1969	0
176	20240416	163200	326694246	1969	1969	1969	1969	0
177	20240416	163100	326694246	1969	1969	1969	1969	0
178	20240416	163000	326694246	1969	1969	1969	1969	0
179	20240416	162900	326694246	1969	1969	1969	1969	0
180	20240416	162800	326694246	1969	1969	1969	1969	0
181	20240416	162700	326694246	1969	1969	1969	1969	0
182	20240416	162600	326694246	1969	1969	1969	1969	4633
183	20240416	162500	326694246	1969	1969	1969	1969	0
184	20240416	162400	326694246	1969	1969	1969	1969	0
185	20240416	162300	326694246	1969	1969	1969	1969	0
186	20240416	162200	326694246	1969	1969	1969	1969	0
187	20240416	162100	326694246	1969	1969	1969	1969	0
188	20240416	162000	326694246	1969	1969	1969	1969	0
189	20240416	161900	326694246	1969	1969	1969	1969	0
190	20240416	161800	326694246	1969	1969	1969	1969	0
191	20240416	161700	326694246	1969	1969	1969	1969	0
192	20240416	161600	326694246	1969	1969	1969	1969	0
193	20240416	161500	326694246	1969	1969	1969	1969	0
194	20240416	161400	326694246	1969	1969	1969	1969	0
195	20240416	161300	326694246	1969	1969	1969	1969	0
196	20240416	161200	326694246	1969	1969	1969	1969	0
197	20240416	161100	326694246	1969	1969	1969	1969	0
198	20240416	161000	326694246	1969	1969	1969	1969	0
199	20240416	160900	326694246	1969	1969	1969	1969	0
200	20240416	160800	326694246	1969	1969	1969	1969	0
201	20240416	160700	326694246	1969	1969	1969	1969	0
202	20240416	160600	326694246	1969	1969	1969	1969	0
203	20240416	160500	326694246	1969	1969	1969	1969	0
204	20240416	160400	326694246	1969	1969	1969	1969	0
205	20240416	160300	326694246	1969	1969	1969	1969	0
206	20240416	160200	326694246	1969	1969	1969	1969	0
207	20240416	160100	326694246	1969	1969	1969	1969	0
208	20240416	160000	326694246	1969	1969	1969	1969	0
209	20240416	155900	326694246	1969	1969	1969	1969	0
210	20240416	155800	326694246	1969	1969	1969	1969	0
211	20240416	155700	326694246	1969	1969	1969	1969	0
212	20240416	155600	326694246	1969	1969	1969	1969	4633
213	20240416	155500	326694246	1969	1969	1969	1969	0
214	20240416	155400	326694246	1969	1969	1969	1969	0
215	20240416	155300	326694246	1969	1969	1969	1969	0
216	20240416	155200	326694246	1969	1969	1969	1969	0
217	20240416	155100	326694246	1969	1969	1969	1969	0
218	20240416	155000	326694246	1969	1969	1969	1969	0
219	20240416	154900	326694246	1969	1969	1969	1969	0
220	20240416	154800	326694246	1969	1969	1969	1969	0
221	20240416	154700	326694246	1969	1969	1969	1969	0
222	20240416	154600	326694246	1969	1969	1969	1969	0
223	20240416	154500	326694246	1969	1969	1969	1969	0
224	20240416	154400	326694246	1969	1969	1969	1969	0
225	20240416	154300	326694246	1969	1969	1969	1969	0
226	20240416	154200	326694246	1969	1969	1969	1969	0
227	20240416	154100	326694246	1969	1969	1969	1969	0
228	20240416	154000	326694246	1969	1969	1969	1969	0
229	20240416	153900	326694246	1969	1969	1969	1969	0
230	20240416	153800	326694246	1969	1969	1969	1969	0
231	20240416	153700	326694246	1969	1969	1969	1969	0
232	20240416	153600	326694246	1969	1969	1969	1969	0
233	20240416	153500	326694246	1969	1969	1969	1969	0
234	20240416	153400	326694246	1969	1969	1969	1969	0
235	20240416	153300	326694246	1969	1969	1969	1969	0
236	20240416	153200	326694246	1969	1969	1969	1969	0
237	20240416	153100	326694246	1969	1969	1969	1969	0
238	20240416	153000	326694246	1969	1969	1969	1969	4633
239	20240416	152900	317571869	1968	1968	1968	1968	0
240	20240416	152800	317571869	1968	1968	1968	1968	0
241	20240416	152700	317571869	1968	1968	1968	1968	0
242	20240416	152600	317571869	1968	1968	1968	1968	0
243	20240416	152500	317571869	1968	1968	1968	1968	0
244	20240416	152400	317571869	1968	1968	1968	1968	0
245	20240416	152300	317571869	1968	1968	1968	1968	0
246	20240416	152200	317571869	1968	1968	1968	1968	0
247	20240416	152100	317571869	1968	1968	1968	1968	0
248	20240416	152000	317571869	1968	1968	1968	1968	0
249	20240416	151900	317571869	1968	1949	1968	1937	5508
250	20240416	151800	306806800	1938	1947	1949	1938	1083
251	20240416	151700	304697861	1952	1952	1952	1952	0
252	20240416	151600	304697861	1952	1952	1952	1952	0
253	20240416	151500	304697861	1952	1952	1952	1952	0
254	20240416	151400	304697861	1952	1952	1952	1952	3
255	20240416	151300	304692005	1952	1946	1954	1946	128
256	20240416	151200	304442212	1945	1944	1945	1944	166
257	20240416	151100	304119350	1944	1944	1944	1944	2
258	20240416	151000	304115462	1951	1951	1951	1951	0
259	20240416	150900	304115462	1951	1951	1951	1951	0
260	20240416	150800	304115462	1951	1951	1951	1951	0
261	20240416	150700	304115462	1951	1951	1951	1951	100
262	20240416	150600	303920362	1951	1948	1951	1948	3200
263	20240416	150500	297680323	1948	1945	1948	1945	33
264	20240416	150400	297616129	1951	1951	1951	1951	0
265	20240416	150300	297616129	1951	1951	1951	1951	0
266	20240416	150200	297616129	1951	1951	1951	1951	0
267	20240416	150100	297616129	1951	1951	1951	1951	0
268	20240416	150000	297616129	1951	1946	1951	1946	1000
269	20240416	145900	295666981	1947	1946	1947	1946	51
270	20240416	145800	295567734	1947	1940	1947	1940	137
271	20240416	145700	295301660	1951	1951	1951	1951	0
272	20240416	145600	295301660	1951	1951	1951	1951	0
273	20240416	145500	295301660	1951	1951	1951	1951	0
274	20240416	145400	295301660	1951	1935	1951	1935	401
275	20240416	145300	294525709	1951	1951	1951	1951	1
276	20240416	145200	294523758	1931	1942	1942	1931	875
277	20240416	145100	292829354	1954	1942	1954	1942	201
278	20240416	145000	292439000	1954	1954	1954	1954	300
279	20240416	144900	291852800	1955	1955	1955	1955	195
280	20240416	144800	291471575	1955	1945	1955	1945	567
281	20240416	144700	290365770	1945	1943	1945	1943	70
282	20240416	144600	290229692	1942	1941	1942	1941	4429
283	20240416	144500	281629059	1941	1932	1941	1932	1499
284	20240416	144400	278722829	1930	1930	1931	1930	1532
285	20240416	144300	275766054	1930	1931	1931	1930	3732
286	20240416	144200	268561928	1932	1932	1932	1932	0
287	20240416	144100	268561928	1932	1933	1933	1932	2269
288	20240416	144000	264176064	1935	1935	1935	1933	3487
289	20240416	143900	257429956	1935	1939	1939	1935	1155
290	20240416	143800	255193225	1939	1939	1939	1939	0
291	20240416	143700	255193225	1939	1939	1939	1939	181
292	20240416	143600	254842266	1939	1939	1939	1939	0
293	20240416	143500	254842266	1939	1939	1939	1939	1
294	20240416	143400	254840327	1938	1938	1938	1938	55
295	20240416	143300	254733737	1938	1938	1938	1938	0
296	20240416	143200	254733737	1938	1938	1938	1938	0
297	20240416	143100	254733737	1938	1938	1938	1938	0
298	20240416	143000	254733737	1938	1938	1938	1938	78
299	20240416	142900	254582573	1938	1938	1938	1938	0
300	20240416	142800	254582573	1938	1938	1938	1938	43
301	20240416	142700	254499239	1936	1936	1936	1936	0
302	20240416	142600	254499239	1936	1936	1936	1936	51
303	20240416	142500	254400503	1937	1937	1937	1937	0
304	20240416	142400	254400503	1937	1939	1939	1937	93
305	20240416	142300	254220359	1934	1934	1934	1934	0
306	20240416	142200	254220359	1934	1934	1934	1934	0
307	20240416	142100	254220359	1934	1934	1934	1934	0
308	20240416	142000	254220359	1934	1934	1934	1934	0
309	20240416	141900	254220359	1934	1934	1934	1934	0
310	20240416	141800	254220359	1934	1934	1934	1934	20
311	20240416	141700	254181679	1933	1934	1934	1933	101
312	20240416	141600	253986415	1933	1933	1933	1933	0
313	20240416	141500	253986415	1933	1934	1934	1933	22
314	20240416	141400	253943879	1933	1933	1933	1933	0
315	20240416	141300	253943879	1933	1933	1933	1933	0
316	20240416	141200	253943879	1933	1940	1942	1933	1011
317	20240416	141100	251981948	1934	1940	1940	1934	7175
318	20240416	141000	238088521	1939	1942	1942	1939	110
319	20240416	140900	237875218	1942	1942	1942	1942	17
320	20240416	140800	237842204	1938	1940	1940	1938	15
321	20240416	140700	237813127	1943	1943	1943	1943	0
322	20240416	140600	237813127	1943	1943	1943	1943	0
323	20240416	140500	237813127	1943	1943	1943	1943	1
324	20240416	140400	237811184	1939	1940	1940	1939	4487
325	20240416	140300	229110861	1944	1939	1944	1939	16
326	20240416	140200	229079807	1939	1945	1945	1939	402
327	20240416	140100	228300313	1939	1939	1939	1939	0
328	20240416	140000	228300313	1939	1940	1940	1939	267
329	20240416	135900	227782595	1946	1946	1946	1946	88
330	20240416	135800	227611347	1949	1949	1949	1949	0
331	20240416	135700	227611347	1949	1949	1949	1949	0
332	20240416	135600	227611347	1949	1949	1949	1949	0
333	20240416	135500	227611347	1949	1949	1949	1949	0
334	20240416	135400	227611347	1949	1949	1949	1949	0
335	20240416	135300	227611347	1949	1949	1949	1949	0
336	20240416	135200	227611347	1949	1949	1950	1949	51
337	20240416	135100	227511945	1938	1949	1949	1938	2026
338	20240416	135000	223582831	1949	1949	1949	1949	43
339	20240416	134900	223499024	1949	1949	1949	1949	39
340	20240416	134800	223423013	1949	1949	1949	1949	10
341	20240416	134700	223403523	1949	1948	1949	1948	12
342	20240416	134600	223380146	1947	1945	1947	1945	41
343	20240416	134500	223300367	1944	1943	1944	1943	446
344	20240416	134400	222433781	1943	1941	1943	1941	2
345	20240416	134300	222429897	1942	1942	1942	1942	0
346	20240416	134200	222429897	1942	1942	1942	1942	19
347	20240416	134100	222392999	1941	1941	1941	1941	15
348	20240416	134000	222363884	1942	1942	1942	1942	1
349	20240416	133900	222361942	1942	1942	1942	1942	5
350	20240416	133800	222352232	1943	1943	1943	1943	0
351	20240416	133700	222352232	1943	1943	1943	1943	610
352	20240416	133600	221167002	1950	1950	1950	1950	0
353	20240416	133500	221167002	1950	1950	1950	1950	0
354	20240416	133400	221167002	1950	1950	1950	1950	0
355	20240416	133300	221167002	1950	1950	1950	1950	0
356	20240416	133200	221167002	1950	1950	1950	1950	0
357	20240416	133100	221167002	1950	1950	1950	1950	0
358	20240416	133000	221167002	1950	1950	1950	1950	0
359	20240416	132900	221167002	1950	1950	1950	1950	0
360	20240416	132800	221167002	1950	1950	1950	1950	0
361	20240416	132700	221167002	1950	1950	1950	1950	0
362	20240416	132600	221167002	1950	1950	1950	1950	0
363	20240416	132500	221167002	1950	1950	1950	1950	0
364	20240416	132400	221167002	1950	1950	1950	1950	0
365	20240416	132300	221167002	1950	1950	1950	1950	0
366	20240416	132200	221167002	1950	1950	1950	1950	0
367	20240416	132100	221167002	1950	1947	1950	1947	511
368	20240416	132000	220170992	1950	1950	1950	1950	0
369	20240416	131900	220170992	1950	1950	1950	1950	0
370	20240416	131800	220170992	1950	1950	1950	1950	0
371	20240416	131700	220170992	1950	1950	1950	1950	0
372	20240416	131600	220170992	1950	1950	1950	1950	0
373	20240416	131500	220170992	1950	1950	1950	1950	0
374	20240416	131400	220170992	1950	1950	1950	1950	0
375	20240416	131300	220170992	1950	1950	1950	1950	0
376	20240416	131200	220170992	1950	1950	1950	1950	0
377	20240416	131100	220170992	1950	1950	1950	1950	0
378	20240416	131000	220170992	1950	1950	1950	1950	0
379	20240416	130900	220170992	1950	1950	1950	1950	0
380	20240416	130800	220170992	1950	1950	1950	1950	0
381	20240416	130700	220170992	1950	1946	1950	1946	50
382	20240416	130600	220073624	1940	1941	1941	1940	250
383	20240416	130500	219588496	1941	1941	1941	1941	0
384	20240416	130400	219588496	1941	1944	1944	1941	111
385	20240416	130300	219373001	1950	1950	1950	1950	0
386	20240416	130200	219373001	1950	1950	1950	1950	0
387	20240416	130100	219373001	1950	1950	1950	1950	0
388	20240416	130000	219373001	1950	1950	1950	1950	0
389	20240416	125900	219373001	1950	1950	1950	1950	748
390	20240416	125800	217914401	1950	1950	1950	1950	0
391	20240416	125700	217914401	1950	1950	1950	1950	0
392	20240416	125600	217914401	1950	1950	1950	1950	0
393	20240416	125500	217914401	1950	1950	1950	1950	0
394	20240416	125400	217914401	1950	1950	1950	1950	0
395	20240416	125300	217914401	1950	1950	1950	1950	89
396	20240416	125200	217740851	1955	1955	1955	1955	0
397	20240416	125100	217740851	1955	1954	1955	1954	59
398	20240416	125000	217625513	1954	1951	1954	1951	100
399	20240416	124900	217430382	1951	1951	1951	1951	0
400	20240416	124800	217430382	1951	1951	1951	1951	0
401	20240416	124700	217430382	1951	1951	1951	1951	100
402	20240416	124600	217235282	1951	1951	1951	1951	97
403	20240416	124500	217046035	1953	1953	1953	1953	0
404	20240416	124400	217046035	1953	1953	1953	1953	1
405	20240416	124300	217044082	1948	1948	1948	1948	253
406	20240416	124200	216551238	1946	1943	1946	1943	20
407	20240416	124100	216512337	1945	1943	1945	1943	7
408	20240416	124000	216498732	1945	1945	1945	1945	1
409	20240416	123900	216496787	1943	1943	1943	1943	3
410	20240416	123800	216490958	1943	1944	1944	1943	15
411	20240416	123700	216461811	1945	1945	1945	1945	1
412	20240416	123600	216459866	1944	1944	1944	1944	7
413	20240416	123500	216446258	1945	1945	1945	1945	0
414	20240416	123400	216446258	1945	1945	1945	1945	0
415	20240416	123300	216446258	1945	1945	1945	1945	0
416	20240416	123200	216446258	1945	1945	1945	1945	54
417	20240416	123100	216341228	1945	1945	1945	1945	0
418	20240416	123000	216341228	1945	1945	1945	1945	0
419	20240416	122900	216341228	1945	1945	1945	1945	0
420	20240416	122800	216341228	1945	1945	1945	1945	0
421	20240416	122700	216341228	1945	1945	1945	1945	0
422	20240416	122600	216341228	1945	1945	1945	1945	0
423	20240416	122500	216341228	1945	1945	1945	1945	5
424	20240416	122400	216331503	1950	1950	1950	1950	0
425	20240416	122300	216331503	1950	1950	1950	1950	0
426	20240416	122200	216331503	1950	1950	1950	1950	0
427	20240416	122100	216331503	1950	1950	1950	1950	0
428	20240416	122000	216331503	1950	1950	1950	1950	0
429	20240416	121900	216331503	1950	1950	1950	1950	0
430	20240416	121800	216331503	1950	1943	1950	1943	386
431	20240416	121700	215580805	1953	1953	1953	1953	0
432	20240416	121600	215580805	1953	1953	1953	1953	0
433	20240416	121500	215580805	1953	1953	1953	1953	0
434	20240416	121400	215580805	1953	1953	1953	1953	0
435	20240416	121300	215580805	1953	1945	1954	1945	897
436	20240416	121200	213828899	1944	1944	1944	1944	0
437	20240416	121100	213828899	1944	1944	1944	1944	1
438	20240416	121000	213826955	1944	1944	1944	1944	1
439	20240416	120900	213825011	1944	1944	1944	1944	14
440	20240416	120800	213797795	1944	1944	1944	1944	2
441	20240416	120700	213793907	1945	1945	1945	1945	0
442	20240416	120600	213793907	1945	1945	1945	1945	0
443	20240416	120500	213793907	1945	1945	1945	1945	0
444	20240416	120400	213793907	1945	1945	1945	1945	0
445	20240416	120300	213793907	1945	1945	1945	1945	0
446	20240416	120200	213793907	1945	1945	1945	1945	0
447	20240416	120100	213793907	1945	1945	1945	1945	0
448	20240416	120000	213793907	1945	1945	1945	1945	3
449	20240416	115900	213788072	1944	1944	1944	1944	32
450	20240416	115800	213725864	1944	1944	1944	1944	1
451	20240416	115700	213723920	1937	1944	1944	1937	182
452	20240416	115600	213371379	1937	1939	1939	1937	396
453	20240416	115500	212604239	1938	1938	1938	1938	0
454	20240416	115400	212604239	1938	1948	1948	1938	29
455	20240416	115300	212547927	1948	1948	1948	1948	0
456	20240416	115200	212547927	1948	1948	1948	1948	16
457	20240416	115100	212516759	1936	1945	1945	1936	1123
458	20240416	115000	210342604	1947	1947	1947	1947	102
459	20240416	114900	210144010	1947	1947	1947	1947	6
460	20240416	114800	210132328	1949	1939	1949	1939	1418
461	20240416	114700	207382816	1939	1939	1948	1939	1541
462	20240416	114600	204394292	1940	1940	1940	1940	93
463	20240416	114500	204213872	1941	1941	1941	1941	0
464	20240416	114400	204213872	1941	1941	1941	1941	56
465	20240416	114300	204105176	1941	1941	1941	1941	2
466	20240416	114200	204101294	1940	1940	1940	1940	207
467	20240416	114100	203699714	1940	1940	1940	1940	7000
468	20240416	114000	190119714	1936	1936	1936	1936	640
469	20240416	113900	188880674	1936	1948	1948	1936	436
470	20240416	113800	188036530	1940	1936	1940	1936	1879
471	20240416	113700	184391334	1937	1937	1937	1937	5
472	20240416	113600	184381649	1938	1940	1940	1938	1122
473	20240416	113500	182205002	1940	1943	1943	1940	4350
474	20240416	113400	173763192	1949	1949	1949	1949	0
475	20240416	113300	173763192	1949	1949	1949	1949	0
476	20240416	113200	173763192	1949	1949	1949	1949	0
477	20240416	113100	173763192	1949	1943	1949	1943	7
478	20240416	113000	173749573	1944	1953	1953	1944	8115
479	20240416	112900	157922674	1953	1956	1956	1953	2367
480	20240416	112800	153296114	1957	1957	1957	1957	10
481	20240416	112700	153276544	1957	1958	1958	1957	2945
482	20240416	112600	147512579	1959	1959	1959	1959	113
483	20240416	112500	147291212	1958	1960	1960	1958	2000
484	20240416	112400	143373018	1960	1962	1962	1960	1511
485	20240416	112300	140411231	1961	1961	1961	1961	144
486	20240416	112200	140128847	1961	1961	1961	1961	0
487	20240416	112100	140128847	1961	1961	1961	1961	244
488	20240416	112000	139650363	1960	1960	1960	1960	10
489	20240416	111900	139630763	1961	1961	1961	1961	4
490	20240416	111800	139622919	1961	1961	1961	1961	0
491	20240416	111700	139622919	1961	1961	1961	1961	0
492	20240416	111600	139622919	1961	1961	1961	1961	158
493	20240416	111500	139313081	1962	1962	1962	1962	0
494	20240416	111400	139313081	1962	1961	1962	1961	266
495	20240416	111300	138791197	1960	1960	1960	1960	0
496	20240416	111200	138791197	1960	1960	1960	1960	25
497	20240416	111100	138742197	1960	1960	1960	1960	2
498	20240416	111000	138738277	1958	1961	1961	1958	823
499	20240416	110900	137126780	1961	1961	1961	1961	0
500	20240416	110800	137126780	1961	1960	1961	1960	45
501	20240416	110700	137038542	1960	1960	1960	1960	0
502	20240416	110600	137038542	1960	1960	1960	1960	1
503	20240416	110500	137036582	1957	1958	1960	1957	209
504	20240416	110400	136627366	1957	1958	1958	1957	1809
505	20240416	110300	133086136	1958	1959	1959	1958	2130
506	20240416	110200	128914219	1961	1960	1961	1959	2515
507	20240416	110100	123987321	1960	1960	1960	1960	1202
508	20240416	110000	121631401	1961	1961	1961	1961	7471
509	20240416	105900	106980770	1961	1961	1961	1961	721
510	20240416	105800	105566889	1962	1962	1962	1962	0
511	20240416	105700	105566889	1962	1962	1962	1962	2
512	20240416	105600	105562965	1961	1961	1961	1961	8
513	20240416	105500	105547277	1962	1962	1962	1962	50
514	20240416	105400	105449177	1962	1962	1962	1962	0
515	20240416	105300	105449177	1962	1962	1962	1962	500
516	20240416	105200	104468177	1961	1962	1962	1961	2241
517	20240416	105100	100073086	1962	1962	1962	1962	10
518	20240416	105000	100053466	1961	1961	1961	1961	411
519	20240416	104900	99247495	1961	1967	1967	1961	2632
520	20240416	104800	94084423	1970	1970	1970	1970	0
521	20240416	104700	94084423	1970	1970	1970	1970	0
522	20240416	104600	94084423	1970	1970	1970	1970	0
523	20240416	104500	94084423	1970	1970	1970	1970	0
524	20240416	104400	94084423	1970	1970	1970	1970	0
525	20240416	104300	94084423	1970	1970	1970	1970	10
526	20240416	104200	94064723	1970	1970	1970	1970	0
527	20240416	104100	94064723	1970	1966	1970	1966	20
528	20240416	104000	94025386	1965	1965	1965	1965	0
529	20240416	103900	94025386	1965	1965	1965	1965	135
530	20240416	103800	93760111	1965	1965	1965	1965	1000
531	20240416	103700	91795111	1965	1965	1965	1965	0
532	20240416	103600	91795111	1965	1965	1965	1965	0
533	20240416	103500	91795111	1965	1965	1965	1965	0
534	20240416	103400	91795111	1965	1965	1965	1965	0
535	20240416	103300	91795111	1965	1965	1965	1965	0
536	20240416	103200	91795111	1965	1965	1965	1965	0
537	20240416	103100	91795111	1965	1959	1965	1959	464
538	20240416	103000	90886015	1966	1968	1968	1966	201
539	20240416	102900	90490847	1959	1962	1962	1959	3000
540	20240416	102800	84610847	1961	1966	1972	1961	2863
541	20240416	102700	78989881	1970	1970	1970	1970	0
542	20240416	102600	78989881	1970	1965	1970	1962	542
543	20240416	102500	77926139	1971	1971	1971	1971	4
544	20240416	102400	77918255	1972	1972	1972	1972	0
545	20240416	102300	77918255	1972	1972	1972	1972	56
546	20240416	102200	77807823	1972	1971	1972	1971	29
547	20240416	102100	77750645	1966	1966	1966	1966	1000
548	20240416	102000	75784645	1961	1960	1961	1960	1011
549	20240416	101900	73803074	1959	1960	1960	1959	8520
550	20240416	101800	57103981	1961	1961	1961	1961	820
551	20240416	101700	55495961	1962	1962	1962	1962	486
552	20240416	101600	54542429	1963	1963	1963	1963	0
553	20240416	101500	54542429	1963	1967	1971	1963	115
554	20240416	101400	54316633	1963	1963	1963	1963	396
555	20240416	101300	53539285	1968	1968	1968	1968	0
556	20240416	101200	53539285	1968	1968	1968	1968	20
557	20240416	101100	53499925	1968	1962	1968	1962	70
558	20240416	101000	53362501	1962	1962	1962	1962	151
559	20240416	100900	53066239	1963	1963	1963	1963	1305
560	20240416	100800	50504524	1970	1970	1970	1970	1
561	20240416	100700	50502554	1963	1964	1964	1963	265
562	20240416	100600	49982347	1965	1968	1968	1965	9667
563	20240416	100500	30959499	1972	1972	1972	1972	1
564	20240416	100400	30957527	1969	1969	1969	1969	914
565	20240416	100300	29157861	1972	1969	1972	1969	125
566	20240416	100200	28911731	1972	1972	1972	1972	0
567	20240416	100100	28911731	1972	1972	1972	1972	0
568	20240416	100000	28911731	1972	1969	1972	1969	9
569	20240416	095900	28894007	1972	1972	1972	1972	0
570	20240416	095800	28894007	1972	1972	1972	1972	4
571	20240416	095700	28886119	1972	1972	1972	1972	0
572	20240416	095600	28886119	1972	1969	1972	1968	313
573	20240416	095500	28269827	1970	1971	1971	1970	302
574	20240416	095400	27674784	1974	1974	1974	1974	1
575	20240416	095300	27672810	1974	1974	1974	1974	2
576	20240416	095200	27668862	1971	1971	1971	1971	8
577	20240416	095100	27653094	1972	1972	1972	1972	30
578	20240416	095000	27593934	1977	1977	1977	1977	0
579	20240416	094900	27593934	1977	1977	1977	1977	0
580	20240416	094800	27593934	1977	1977	1977	1977	0
581	20240416	094700	27593934	1977	1977	1977	1977	1
582	20240416	094600	27591957	1969	1973	1977	1969	494
583	20240416	094500	26617300	1973	1973	1973	1973	700
584	20240416	094400	25236200	1969	1969	1969	1969	50
585	20240416	094300	25137750	1969	1969	1969	1969	0
586	20240416	094200	25137750	1969	1969	1969	1969	100
587	20240416	094100	24940850	1974	1974	1974	1974	0
588	20240416	094000	24940850	1974	1972	1974	1972	20
589	20240416	093900	24901399	1974	1974	1974	1974	0
590	20240416	093800	24901399	1974	1974	1974	1974	0
591	20240416	093700	24901399	1974	1969	1974	1969	9
592	20240416	093600	24883673	1974	1974	1974	1974	0
593	20240416	093500	24883673	1974	1969	1974	1969	501
594	20240416	093400	23897199	1969	1970	1974	1969	718
595	20240416	093300	22483398	1970	1970	1970	1970	8
596	20240416	093200	22467638	1975	1975	1975	1975	0
597	20240416	093100	22467638	1975	1975	1975	1975	0
598	20240416	093000	22467638	1975	1975	1975	1975	5
599	20240416	092900	22457763	1975	1975	1975	1975	72
600	20240416	092800	22315563	1977	1977	1977	1977	500
601	20240416	092700	21327063	1977	1977	1977	1977	0
602	20240416	092600	21327063	1977	1968	1977	1968	303
603	20240416	092500	20730741	1977	1977	1977	1977	0
604	20240416	092400	20730741	1977	1977	1977	1977	2
605	20240416	092300	20726787	1968	1977	1977	1968	2710
606	20240416	092200	15393417	1977	1968	1977	1968	1572
607	20240416	092100	12299688	1976	1968	1976	1968	517
608	20240416	092000	11282217	1977	1977	1977	1977	0
609	20240416	091900	11282217	1977	1977	1977	1977	0
610	20240416	091800	11282217	1977	1969	1977	1969	104
611	20240416	091700	11077409	1978	1969	1978	1968	1454
612	20240416	091600	8214975	1981	1975	1981	1969	2371
613	20240416	091500	3538892	1983	1975	1983	1975	153
614	20240416	091400	3236701	1984	1984	1984	1984	0
615	20240416	091300	3236701	1984	1982	1984	1982	2
616	20240416	091200	3232735	1969	1979	1979	1969	1050
617	20240416	091100	1164551	1982	1982	1982	1982	0
618	20240416	091000	1164551	1982	1982	1982	1982	0
619	20240416	090900	1164551	1982	1982	1982	1982	1
620	20240416	090800	1162569	1973	1973	1973	1973	1
621	20240416	090700	1160596	1974	1974	1974	1974	99
622	20240416	090600	965170	1975	1975	1975	1975	104
623	20240416	090500	759770	1993	1993	1993	1993	0
624	20240416	090400	759770	1993	1993	1993	1993	0
625	20240416	090300	759770	1993	1993	1993	1993	0
626	20240416	090200	759770	1993	1993	1993	1993	2
627	20240416	090100	755784	1975	1990	1990	1975	131
628	20240416	090000	496506	1994	1994	1994	1994	249