KissMeData/286750/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203500	137353902	1981	1981	1981	1981	510
3	20240415	203400	137353902	1981	1981	1981	1981	0
4	20240415	203300	137353902	1981	1981	1981	1981	0
5	20240415	203200	137353902	1981	1981	1981	1981	0
6	20240415	203100	137353902	1981	1981	1981	1981	0
7	20240415	203000	137353902	1981	1981	1981	1981	0
8	20240415	202900	137353902	1981	1981	1981	1981	0
9	20240415	202800	137353902	1981	1981	1981	1981	0
10	20240415	202700	137353902	1981	1981	1981	1981	0
11	20240415	202600	137353902	1981	1981	1981	1981	0
12	20240415	202500	137353902	1981	1981	1981	1981	0
13	20240415	202400	137353902	1981	1981	1981	1981	0
14	20240415	202300	137353902	1981	1981	1981	1981	0
15	20240415	202200	137353902	1981	1981	1981	1981	0
16	20240415	202100	137353902	1981	1981	1981	1981	0
17	20240415	202000	137353902	1981	1981	1981	1981	0
18	20240415	201900	137353902	1981	1981	1981	1981	0
19	20240415	201800	137353902	1981	1981	1981	1981	0
20	20240415	201700	137353902	1981	1981	1981	1981	0
21	20240415	201600	137353902	1981	1981	1981	1981	0
22	20240415	201500	137353902	1981	1981	1981	1981	0
23	20240415	201400	137353902	1981	1981	1981	1981	0
24	20240415	201300	137353902	1981	1981	1981	1981	0
25	20240415	201200	137353902	1981	1981	1981	1981	0
26	20240415	201100	137353902	1981	1981	1981	1981	0
27	20240415	201000	137353902	1981	1981	1981	1981	0
28	20240415	200900	137353902	1981	1981	1981	1981	0
29	20240415	200800	137353902	1981	1981	1981	1981	0
30	20240415	200700	137353902	1981	1981	1981	1981	0
31	20240415	200600	137353902	1981	1981	1981	1981	0
32	20240415	200500	137353902	1981	1981	1981	1981	510
33	20240415	200400	137353902	1981	1981	1981	1981	0
34	20240415	200300	137353902	1981	1981	1981	1981	0
35	20240415	200200	137353902	1981	1981	1981	1981	0
36	20240415	200100	137353902	1981	1981	1981	1981	0
37	20240415	200000	137353902	1981	1981	1981	1981	0
38	20240415	195900	137353902	1981	1981	1981	1981	0
39	20240415	195800	137353902	1981	1981	1981	1981	0
40	20240415	195700	137353902	1981	1981	1981	1981	0
41	20240415	195600	137353902	1981	1981	1981	1981	0
42	20240415	195500	137353902	1981	1981	1981	1981	0
43	20240415	195400	137353902	1981	1981	1981	1981	0
44	20240415	195300	137353902	1981	1981	1981	1981	0
45	20240415	195200	137353902	1981	1981	1981	1981	0
46	20240415	195100	137353902	1981	1981	1981	1981	0
47	20240415	195000	137353902	1981	1981	1981	1981	0
48	20240415	194900	137353902	1981	1981	1981	1981	0
49	20240415	194800	137353902	1981	1981	1981	1981	0
50	20240415	194700	137353902	1981	1981	1981	1981	0
51	20240415	194600	137353902	1981	1981	1981	1981	0
52	20240415	194500	137353902	1981	1981	1981	1981	0
53	20240415	194400	137353902	1981	1981	1981	1981	0
54	20240415	194300	137353902	1981	1981	1981	1981	0
55	20240415	194200	137353902	1981	1981	1981	1981	0
56	20240415	194100	137353902	1981	1981	1981	1981	0
57	20240415	194000	137353902	1981	1981	1981	1981	0
58	20240415	193900	137353902	1981	1981	1981	1981	0
59	20240415	193800	137353902	1981	1981	1981	1981	0
60	20240415	193700	137353902	1981	1981	1981	1981	0
61	20240415	193600	137353902	1981	1981	1981	1981	0
62	20240415	193500	137353902	1981	1981	1981	1981	510
63	20240415	193400	137353902	1981	1981	1981	1981	0
64	20240415	193300	137353902	1981	1981	1981	1981	0
65	20240415	193200	137353902	1981	1981	1981	1981	0
66	20240415	193100	137353902	1981	1981	1981	1981	0
67	20240415	193000	137353902	1981	1981	1981	1981	0
68	20240415	192900	137353902	1981	1981	1981	1981	0
69	20240415	192800	137353902	1981	1981	1981	1981	0
70	20240415	192700	137353902	1981	1981	1981	1981	0
71	20240415	192600	137353902	1981	1981	1981	1981	0
72	20240415	192500	137353902	1981	1981	1981	1981	0
73	20240415	192400	137353902	1981	1981	1981	1981	0
74	20240415	192300	137353902	1981	1981	1981	1981	0
75	20240415	192200	137353902	1981	1981	1981	1981	0
76	20240415	192100	137353902	1981	1981	1981	1981	0
77	20240415	192000	137353902	1981	1981	1981	1981	0
78	20240415	191900	137353902	1981	1981	1981	1981	0
79	20240415	191800	137353902	1981	1981	1981	1981	0
80	20240415	191700	137353902	1981	1981	1981	1981	0
81	20240415	191600	137353902	1981	1981	1981	1981	0
82	20240415	191500	137353902	1981	1981	1981	1981	0
83	20240415	191400	137353902	1981	1981	1981	1981	0
84	20240415	191300	137353902	1981	1981	1981	1981	0
85	20240415	191200	137353902	1981	1981	1981	1981	0
86	20240415	191100	137353902	1981	1981	1981	1981	0
87	20240415	191000	137353902	1981	1981	1981	1981	0
88	20240415	190900	137353902	1981	1981	1981	1981	0
89	20240415	190800	137353902	1981	1981	1981	1981	0
90	20240415	190700	137353902	1981	1981	1981	1981	0
91	20240415	190600	137353902	1981	1981	1981	1981	0
92	20240415	190500	137353902	1981	1981	1981	1981	510
93	20240415	190400	137353902	1981	1981	1981	1981	0
94	20240415	190300	137353902	1981	1981	1981	1981	0
95	20240415	190200	137353902	1981	1981	1981	1981	0
96	20240415	190100	137353902	1981	1981	1981	1981	0
97	20240415	190000	137353902	1981	1981	1981	1981	0
98	20240415	185900	137353902	1981	1981	1981	1981	0
99	20240415	185800	137353902	1981	1981	1981	1981	0
100	20240415	185700	137353902	1981	1981	1981	1981	0
101	20240415	185600	137353902	1981	1981	1981	1981	0
102	20240415	185500	137353902	1981	1981	1981	1981	0
103	20240415	185400	137353902	1981	1981	1981	1981	0
104	20240415	185300	137353902	1981	1981	1981	1981	0
105	20240415	185200	137353902	1981	1981	1981	1981	0
106	20240415	185100	137353902	1981	1981	1981	1981	0
107	20240415	185000	137353902	1981	1981	1981	1981	0
108	20240415	184900	137353902	1981	1981	1981	1981	0
109	20240415	184800	137353902	1981	1981	1981	1981	0
110	20240415	184700	137353902	1981	1981	1981	1981	0
111	20240415	184600	137353902	1981	1981	1981	1981	0
112	20240415	184500	137353902	1981	1981	1981	1981	0
113	20240415	184400	137353902	1981	1981	1981	1981	0
114	20240415	184300	137353902	1981	1981	1981	1981	0
115	20240415	184200	137353902	1981	1981	1981	1981	0
116	20240415	184100	137353902	1981	1981	1981	1981	0
117	20240415	184000	137353902	1981	1981	1981	1981	0
118	20240415	183900	137353902	1981	1981	1981	1981	0
119	20240415	183800	137353902	1981	1981	1981	1981	0
120	20240415	183700	137353902	1981	1981	1981	1981	0
121	20240415	183600	137353902	1981	1981	1981	1981	0
122	20240415	183500	137353902	1981	1981	1981	1981	510
123	20240415	183400	137353902	1981	1981	1981	1981	0
124	20240415	183300	137353902	1981	1981	1981	1981	0
125	20240415	183200	137353902	1981	1981	1981	1981	0
126	20240415	183100	137353902	1981	1981	1981	1981	0
127	20240415	183000	137353902	1981	1981	1981	1981	0
128	20240415	182900	137353902	1981	1981	1981	1981	0
129	20240415	182800	137353902	1981	1981	1981	1981	0
130	20240415	182700	137353902	1981	1981	1981	1981	0
131	20240415	182600	137353902	1981	1981	1981	1981	0
132	20240415	182500	137353902	1981	1981	1981	1981	0
133	20240415	182400	137353902	1981	1981	1981	1981	0
134	20240415	182300	137353902	1981	1981	1981	1981	0
135	20240415	182200	137353902	1981	1981	1981	1981	0
136	20240415	182100	137353902	1981	1981	1981	1981	0
137	20240415	182000	137353902	1981	1981	1981	1981	0
138	20240415	181900	137353902	1981	1981	1981	1981	0
139	20240415	181800	137353902	1981	1981	1981	1981	0
140	20240415	181700	137353902	1981	1981	1981	1981	0
141	20240415	181600	137353902	1981	1981	1981	1981	0
142	20240415	181500	137353902	1981	1981	1981	1981	0
143	20240415	181400	137353902	1981	1981	1981	1981	0
144	20240415	181300	137353902	1981	1981	1981	1981	0
145	20240415	181200	137353902	1981	1981	1981	1981	0
146	20240415	181100	137353902	1981	1981	1981	1981	0
147	20240415	181000	137353902	1981	1981	1981	1981	0
148	20240415	180900	137353902	1981	1981	1981	1981	0
149	20240415	180800	137353902	1981	1981	1981	1981	0
150	20240415	180700	137353902	1981	1981	1981	1981	0
151	20240415	180600	137353902	1981	1981	1981	1981	0
152	20240415	180500	137353902	1981	1981	1981	1981	510
153	20240415	180400	137353902	1981	1981	1981	1981	0
154	20240415	180300	137353902	1981	1981	1981	1981	0
155	20240415	180200	137353902	1981	1981	1981	1981	0
156	20240415	180100	137353902	1981	1981	1981	1981	0
157	20240415	180000	137353902	1981	1981	1981	1981	0
158	20240415	175900	137353902	1981	1981	1981	1981	0
159	20240415	175800	137353902	1981	1981	1981	1981	0
160	20240415	175700	137353902	1981	1981	1981	1981	0
161	20240415	175600	137353902	1981	1981	1981	1981	0
162	20240415	175500	137353902	1981	1981	1981	1981	0
163	20240415	175400	137353902	1981	1981	1981	1981	0
164	20240415	175300	137353902	1981	1981	1981	1981	0
165	20240415	175200	137353902	1981	1981	1981	1981	0
166	20240415	175100	137353902	1981	1981	1981	1981	0
167	20240415	175000	137353902	1981	1981	1981	1981	0
168	20240415	174900	137353902	1981	1981	1981	1981	0
169	20240415	174800	137353902	1981	1981	1981	1981	0
170	20240415	174700	137353902	1981	1981	1981	1981	0
171	20240415	174600	137353902	1981	1981	1981	1981	0
172	20240415	174500	137353902	1981	1981	1981	1981	0
173	20240415	174400	137353902	1981	1981	1981	1981	0
174	20240415	174300	137353902	1981	1981	1981	1981	0
175	20240415	174200	137353902	1981	1981	1981	1981	0
176	20240415	174100	137353902	1981	1981	1981	1981	0
177	20240415	174000	137353902	1981	1981	1981	1981	0
178	20240415	173900	137353902	1981	1981	1981	1981	0
179	20240415	173800	137353902	1981	1981	1981	1981	0
180	20240415	173700	137353902	1981	1981	1981	1981	0
181	20240415	173600	137353902	1981	1981	1981	1981	0
182	20240415	173500	137353902	1981	1981	1981	1981	510
183	20240415	173400	137353902	1981	1981	1981	1981	0
184	20240415	173300	137353902	1981	1981	1981	1981	0
185	20240415	173200	137353902	1981	1981	1981	1981	0
186	20240415	173100	137353902	1981	1981	1981	1981	0
187	20240415	173000	137353902	1981	1981	1981	1981	0
188	20240415	172900	137353902	1981	1981	1981	1981	0
189	20240415	172800	137353902	1981	1981	1981	1981	0
190	20240415	172700	137353902	1981	1981	1981	1981	0
191	20240415	172600	137353902	1981	1981	1981	1981	0
192	20240415	172500	137353902	1981	1981	1981	1981	0
193	20240415	172400	137353902	1981	1981	1981	1981	0
194	20240415	172300	137353902	1981	1981	1981	1981	0
195	20240415	172200	137353902	1981	1981	1981	1981	0
196	20240415	172100	137353902	1981	1981	1981	1981	0
197	20240415	172000	137353902	1981	1981	1981	1981	0
198	20240415	171900	137353902	1981	1981	1981	1981	0
199	20240415	171800	137353902	1981	1981	1981	1981	0
200	20240415	171700	137353902	1981	1981	1981	1981	0
201	20240415	171600	137353902	1981	1981	1981	1981	0
202	20240415	171500	137353902	1981	1981	1981	1981	0
203	20240415	171400	137353902	1981	1981	1981	1981	0
204	20240415	171300	137353902	1981	1981	1981	1981	0
205	20240415	171200	137353902	1981	1981	1981	1981	0
206	20240415	171100	137353902	1981	1981	1981	1981	0
207	20240415	171000	137353902	1981	1981	1981	1981	0
208	20240415	170900	137353902	1981	1981	1981	1981	0
209	20240415	170800	137353902	1981	1981	1981	1981	0
210	20240415	170700	137353902	1981	1981	1981	1981	0
211	20240415	170600	137353902	1981	1981	1981	1981	0
212	20240415	170500	137353902	1981	1981	1981	1981	510
213	20240415	170400	137353902	1981	1981	1981	1981	0
214	20240415	170300	137353902	1981	1981	1981	1981	0
215	20240415	170200	137353902	1981	1981	1981	1981	0
216	20240415	170100	137353902	1981	1981	1981	1981	0
217	20240415	170000	137353902	1981	1981	1981	1981	0
218	20240415	165900	137353902	1981	1981	1981	1981	0
219	20240415	165800	137353902	1981	1981	1981	1981	0
220	20240415	165700	137353902	1981	1981	1981	1981	0
221	20240415	165600	137353902	1981	1981	1981	1981	0
222	20240415	165500	137353902	1981	1981	1981	1981	0
223	20240415	165400	137353902	1981	1981	1981	1981	0
224	20240415	165300	137353902	1981	1981	1981	1981	0
225	20240415	165200	137353902	1981	1981	1981	1981	0
226	20240415	165100	137353902	1981	1981	1981	1981	0
227	20240415	165000	137353902	1981	1981	1981	1981	0
228	20240415	164900	137353902	1981	1981	1981	1981	0
229	20240415	164800	137353902	1981	1981	1981	1981	0
230	20240415	164700	137353902	1981	1981	1981	1981	0
231	20240415	164600	137353902	1981	1981	1981	1981	0
232	20240415	164500	137353902	1981	1981	1981	1981	0
233	20240415	164400	137353902	1981	1981	1981	1981	0
234	20240415	164300	137353902	1981	1981	1981	1981	0
235	20240415	164200	137353902	1981	1981	1981	1981	0
236	20240415	164100	137353902	1981	1981	1981	1981	0
237	20240415	164000	137353902	1981	1981	1981	1981	0
238	20240415	163900	137353902	1981	1981	1981	1981	0
239	20240415	163800	137353902	1981	1981	1981	1981	0
240	20240415	163700	137353902	1981	1981	1981	1981	0
241	20240415	163600	137353902	1981	1981	1981	1981	0
242	20240415	163500	137353902	1981	1981	1981	1981	510
243	20240415	163400	137353902	1981	1981	1981	1981	0
244	20240415	163300	137353902	1981	1981	1981	1981	0
245	20240415	163200	137353902	1981	1981	1981	1981	0
246	20240415	163100	137353902	1981	1981	1981	1981	0
247	20240415	163000	137353902	1981	1981	1981	1981	0
248	20240415	162900	137353902	1981	1981	1981	1981	0
249	20240415	162800	137353902	1981	1981	1981	1981	0
250	20240415	162700	137353902	1981	1981	1981	1981	0
251	20240415	162600	137353902	1981	1981	1981	1981	0
252	20240415	162500	137353902	1981	1981	1981	1981	0
253	20240415	162400	137353902	1981	1981	1981	1981	0
254	20240415	162300	137353902	1981	1981	1981	1981	0
255	20240415	162200	137353902	1981	1981	1981	1981	0
256	20240415	162100	137353902	1981	1981	1981	1981	0
257	20240415	162000	137353902	1981	1981	1981	1981	0
258	20240415	161900	137353902	1981	1981	1981	1981	0
259	20240415	161800	137353902	1981	1981	1981	1981	0
260	20240415	161700	137353902	1981	1981	1981	1981	0
261	20240415	161600	137353902	1981	1981	1981	1981	0
262	20240415	161500	137353902	1981	1981	1981	1981	0
263	20240415	161400	137353902	1981	1981	1981	1981	0
264	20240415	161300	137353902	1981	1981	1981	1981	0
265	20240415	161200	137353902	1981	1981	1981	1981	0
266	20240415	161100	137353902	1981	1981	1981	1981	0
267	20240415	161000	137353902	1981	1981	1981	1981	0
268	20240415	160900	137353902	1981	1981	1981	1981	0
269	20240415	160800	137353902	1981	1981	1981	1981	0
270	20240415	160700	137353902	1981	1981	1981	1981	0
271	20240415	160600	137353902	1981	1981	1981	1981	0
272	20240415	160500	137353902	1981	1981	1981	1981	510
273	20240415	160400	137353902	1981	1981	1981	1981	0
274	20240415	160300	137353902	1981	1981	1981	1981	0
275	20240415	160200	137353902	1981	1981	1981	1981	0
276	20240415	160100	137353902	1981	1981	1981	1981	0
277	20240415	160000	137353902	1981	1981	1981	1981	0
278	20240415	155900	137353902	1981	1981	1981	1981	0
279	20240415	155800	137353902	1981	1981	1981	1981	0
280	20240415	155700	137353902	1981	1981	1981	1981	0
281	20240415	155600	137353902	1981	1981	1981	1981	0
282	20240415	155500	137353902	1981	1981	1981	1981	0
283	20240415	155400	137353902	1981	1981	1981	1981	0
284	20240415	155300	137353902	1981	1981	1981	1981	0
285	20240415	155200	137353902	1981	1981	1981	1981	0
286	20240415	155100	137353902	1981	1981	1981	1981	0
287	20240415	155000	137353902	1981	1981	1981	1981	0
288	20240415	154900	137353902	1981	1981	1981	1981	0
289	20240415	154800	137353902	1981	1981	1981	1981	0
290	20240415	154700	137353902	1981	1981	1981	1981	0
291	20240415	154600	137353902	1981	1981	1981	1981	0
292	20240415	154500	137353902	1981	1981	1981	1981	0
293	20240415	154400	137353902	1981	1981	1981	1981	0
294	20240415	154300	137353902	1981	1981	1981	1981	0
295	20240415	154200	137353902	1981	1981	1981	1981	0
296	20240415	154100	137353902	1981	1981	1981	1981	0
297	20240415	154000	137353902	1981	1981	1981	1981	0
298	20240415	153900	137353902	1981	1981	1981	1981	0
299	20240415	153800	137353902	1981	1981	1981	1981	0
300	20240415	153700	137353902	1981	1981	1981	1981	0
301	20240415	153600	137353902	1981	1981	1981	1981	0
302	20240415	153500	137353902	1981	1981	1981	1981	510
303	20240415	153400	137353902	1981	1981	1981	1981	0
304	20240415	153300	137353902	1981	1981	1981	1981	0
305	20240415	153200	137353902	1981	1981	1981	1981	0
306	20240415	153100	137353902	1981	1981	1981	1981	0
307	20240415	153000	137353902	1981	1981	1981	1981	510
308	20240415	152900	136343592	1975	1975	1975	1975	0
309	20240415	152800	136343592	1975	1975	1975	1975	0
310	20240415	152700	136343592	1975	1975	1975	1975	0
311	20240415	152600	136343592	1975	1975	1975	1975	0
312	20240415	152500	136343592	1975	1975	1975	1975	0
313	20240415	152400	136343592	1975	1975	1975	1975	0
314	20240415	152300	136343592	1975	1975	1975	1975	0
315	20240415	152200	136343592	1975	1975	1975	1975	0
316	20240415	152100	136343592	1975	1975	1975	1975	0
317	20240415	152000	136343592	1975	1975	1975	1975	0
318	20240415	151900	136343592	1975	1977	1977	1975	919
319	20240415	151800	134528537	1980	1980	1980	1980	0
320	20240415	151700	134528537	1980	1980	1980	1980	1
321	20240415	151600	134526557	1978	1980	1980	1978	11
322	20240415	151500	134504797	1977	1977	1977	1977	38
323	20240415	151400	134429671	1977	1977	1977	1977	3
324	20240415	151300	134423740	1981	1981	1981	1981	0
325	20240415	151200	134423740	1981	1981	1981	1981	0
326	20240415	151100	134423740	1981	1981	1981	1981	0
327	20240415	151000	134423740	1981	1981	1981	1981	0
328	20240415	150900	134423740	1981	1981	1981	1981	0
329	20240415	150800	134423740	1981	1981	1981	1981	0
330	20240415	150700	134423740	1981	1981	1981	1981	0
331	20240415	150600	134423740	1981	1981	1981	1981	0
332	20240415	150500	134423740	1981	1981	1981	1981	0
333	20240415	150400	134423740	1981	1981	1981	1981	0
334	20240415	150300	134423740	1981	1981	1981	1981	1
335	20240415	150200	134421759	1978	1979	1979	1978	625
336	20240415	150100	133185484	1981	1981	1981	1981	2
337	20240415	150000	133181522	1981	1974	1981	1974	690
338	20240415	145900	131815159	1980	1980	1980	1980	0
339	20240415	145800	131815159	1980	1980	1980	1980	0
340	20240415	145700	131815159	1980	1980	1980	1980	0
341	20240415	145600	131815159	1980	1980	1980	1980	0
342	20240415	145500	131815159	1980	1980	1980	1980	0
343	20240415	145400	131815159	1980	1980	1980	1980	0
344	20240415	145300	131815159	1980	1980	1980	1980	0
345	20240415	145200	131815159	1980	1980	1980	1980	0
346	20240415	145100	131815159	1980	1980	1980	1980	0
347	20240415	145000	131815159	1980	1980	1980	1980	2
348	20240415	144900	131811199	1980	1980	1980	1980	0
349	20240415	144800	131811199	1980	1980	1980	1980	0
350	20240415	144700	131811199	1980	1980	1980	1980	0
351	20240415	144600	131811199	1980	1980	1980	1980	2
352	20240415	144500	131807239	1980	1980	1980	1980	0
353	20240415	144400	131807239	1980	1980	1980	1980	0
354	20240415	144300	131807239	1980	1980	1980	1980	0
355	20240415	144200	131807239	1980	1980	1980	1980	1
356	20240415	144100	131805259	1969	1969	1969	1969	540
357	20240415	144000	130741999	1969	1969	1969	1969	0
358	20240415	143900	130741999	1969	1969	1969	1969	0
359	20240415	143800	130741999	1969	1969	1969	1969	0
360	20240415	143700	130741999	1969	1969	1969	1969	0
361	20240415	143600	130741999	1969	1969	1969	1969	190
362	20240415	143500	130367889	1969	1969	1969	1969	0
363	20240415	143400	130367889	1969	1969	1969	1969	0
364	20240415	143300	130367889	1969	1969	1969	1969	0
365	20240415	143200	130367889	1969	1969	1969	1969	0
366	20240415	143100	130367889	1969	1968	1969	1968	3714
367	20240415	143000	123055033	1969	1969	1969	1969	1445
368	20240415	142900	120209828	1968	1968	1968	1968	0
369	20240415	142800	120209828	1968	1968	1968	1968	0
370	20240415	142700	120209828	1968	1970	1970	1968	151
371	20240415	142600	119912448	1970	1980	1981	1970	1290
372	20240415	142500	117360121	1980	1980	1980	1980	0
373	20240415	142400	117360121	1980	1980	1980	1980	0
374	20240415	142300	117360121	1980	1980	1980	1980	0
375	20240415	142200	117360121	1980	1980	1980	1980	0
376	20240415	142100	117360121	1980	1980	1980	1980	0
377	20240415	142000	117360121	1980	1980	1980	1980	0
378	20240415	141900	117360121	1980	1980	1980	1980	0
379	20240415	141800	117360121	1980	1980	1980	1980	0
380	20240415	141700	117360121	1980	1980	1980	1980	0
381	20240415	141600	117360121	1980	1980	1980	1980	0
382	20240415	141500	117360121	1980	1980	1980	1980	0
383	20240415	141400	117360121	1980	1980	1980	1980	0
384	20240415	141300	117360121	1980	1980	1980	1980	0
385	20240415	141200	117360121	1980	1980	1980	1980	0
386	20240415	141100	117360121	1980	1980	1980	1980	0
387	20240415	141000	117360121	1980	1980	1980	1980	0
388	20240415	140900	117360121	1980	1980	1980	1980	0
389	20240415	140800	117360121	1980	1980	1980	1980	0
390	20240415	140700	117360121	1980	1980	1980	1980	0
391	20240415	140600	117360121	1980	1980	1980	1980	0
392	20240415	140500	117360121	1980	1980	1980	1980	0
393	20240415	140400	117360121	1980	1980	1980	1980	0
394	20240415	140300	117360121	1980	1980	1980	1980	3
395	20240415	140200	117354181	1980	1980	1980	1980	100
396	20240415	140100	117156181	1980	1980	1980	1980	50
397	20240415	140000	117057181	1981	1981	1981	1981	10
398	20240415	135900	117037371	1981	1981	1981	1981	100
399	20240415	135800	116839271	1981	1981	1981	1981	1
400	20240415	135700	116837290	1970	1970	1970	1970	0
401	20240415	135600	116837290	1970	1970	1970	1970	0
402	20240415	135500	116837290	1970	1970	1970	1970	0
403	20240415	135400	116837290	1970	1970	1970	1970	0
404	20240415	135300	116837290	1970	1970	1970	1970	30
405	20240415	135200	116778190	1981	1981	1981	1981	0
406	20240415	135100	116778190	1981	1981	1981	1981	0
407	20240415	135000	116778190	1981	1981	1981	1981	0
408	20240415	134900	116778190	1981	1981	1981	1981	0
409	20240415	134800	116778190	1981	1981	1981	1981	0
410	20240415	134700	116778190	1981	1981	1981	1981	0
411	20240415	134600	116778190	1981	1981	1981	1981	0
412	20240415	134500	116778190	1981	1981	1981	1981	0
413	20240415	134400	116778190	1981	1981	1981	1981	0
414	20240415	134300	116778190	1981	1981	1981	1981	0
415	20240415	134200	116778190	1981	1981	1981	1981	0
416	20240415	134100	116778190	1981	1981	1981	1981	0
417	20240415	134000	116778190	1981	1981	1981	1981	1
418	20240415	133900	116776209	1973	1973	1973	1973	0
419	20240415	133800	116776209	1973	1973	1973	1973	0
420	20240415	133700	116776209	1973	1973	1973	1973	305
421	20240415	133600	116174444	1973	1973	1973	1973	0
422	20240415	133500	116174444	1973	1973	1973	1973	0
423	20240415	133400	116174444	1973	1973	1973	1973	255
424	20240415	133300	115671329	1973	1973	1973	1973	0
425	20240415	133200	115671329	1973	1973	1973	1973	0
426	20240415	133100	115671329	1973	1978	1978	1973	1000
427	20240415	133000	113696708	1987	1987	1987	1987	0
428	20240415	132900	113696708	1987	1987	1987	1987	0
429	20240415	132800	113696708	1987	1987	1987	1987	1
430	20240415	132700	113694721	1986	1986	1986	1986	0
431	20240415	132600	113694721	1986	1986	1986	1986	20
432	20240415	132500	113655001	1986	1986	1986	1986	0
433	20240415	132400	113655001	1986	1986	1986	1986	2
434	20240415	132300	113651029	1987	1987	1987	1987	0
435	20240415	132200	113651029	1987	1987	1987	1987	0
436	20240415	132100	113651029	1987	1987	1987	1987	40
437	20240415	132000	113571549	1977	1977	1977	1977	0
438	20240415	131900	113571549	1977	1977	1977	1977	0
439	20240415	131800	113571549	1977	1977	1977	1977	0
440	20240415	131700	113571549	1977	1977	1977	1977	0
441	20240415	131600	113571549	1977	1977	1977	1977	55
442	20240415	131500	113462814	1984	1984	1984	1984	0
443	20240415	131400	113462814	1984	1984	1984	1984	0
444	20240415	131300	113462814	1984	1984	1984	1984	0
445	20240415	131200	113462814	1984	1984	1984	1984	0
446	20240415	131100	113462814	1984	1984	1984	1984	0
447	20240415	131000	113462814	1984	1984	1984	1984	6
448	20240415	130900	113450910	1987	1987	1987	1987	0
449	20240415	130800	113450910	1987	1987	1987	1987	0
450	20240415	130700	113450910	1987	1987	1987	1987	0
451	20240415	130600	113450910	1987	1987	1987	1987	0
452	20240415	130500	113450910	1987	1987	1987	1987	0
453	20240415	130400	113450910	1987	1987	1987	1987	0
454	20240415	130300	113450910	1987	1987	1987	1987	0
455	20240415	130200	113450910	1987	1987	1987	1987	27
456	20240415	130100	113397261	1987	1987	1987	1987	0
457	20240415	130000	113397261	1987	1987	1987	1987	0
458	20240415	125900	113397261	1987	1987	1987	1987	0
459	20240415	125800	113397261	1987	1987	1987	1987	0
460	20240415	125700	113397261	1987	1987	1987	1987	0
461	20240415	125600	113397261	1987	1987	1987	1987	0
462	20240415	125500	113397261	1987	1987	1987	1987	1
463	20240415	125400	113395274	1987	1984	1987	1984	1000
464	20240415	125300	111409049	1987	1987	1987	1987	0
465	20240415	125200	111409049	1987	1987	1987	1987	0
466	20240415	125100	111409049	1987	1987	1987	1987	0
467	20240415	125000	111409049	1987	1987	1987	1987	0
468	20240415	124900	111409049	1987	1987	1987	1987	0
469	20240415	124800	111409049	1987	1987	1987	1987	0
470	20240415	124700	111409049	1987	1987	1987	1987	0
471	20240415	124600	111409049	1987	1987	1987	1987	0
472	20240415	124500	111409049	1987	1987	1987	1987	0
473	20240415	124400	111409049	1987	1987	1987	1987	0
474	20240415	124300	111409049	1987	1987	1987	1987	0
475	20240415	124200	111409049	1987	1987	1987	1987	1
476	20240415	124100	111407062	1975	1975	1975	1975	1
477	20240415	124000	111405087	1989	1989	1989	1989	1
478	20240415	123900	111403098	1991	1991	1991	1991	40
479	20240415	123800	111323458	1991	1991	1991	1991	0
480	20240415	123700	111323458	1991	1991	1991	1991	0
481	20240415	123600	111323458	1991	1991	1991	1991	30
482	20240415	123500	111263728	1991	1991	1991	1991	0
483	20240415	123400	111263728	1991	1991	1991	1991	0
484	20240415	123300	111263728	1991	1991	1991	1991	0
485	20240415	123200	111263728	1991	1991	1991	1991	0
486	20240415	123100	111263728	1991	1991	1991	1991	0
487	20240415	123000	111263728	1991	1991	1991	1991	4
488	20240415	122900	111255764	1989	1989	1989	1989	0
489	20240415	122800	111255764	1989	1989	1989	1989	0
490	20240415	122700	111255764	1989	1987	1989	1987	1813
491	20240415	122600	107649823	1989	1989	1989	1989	0
492	20240415	122500	107649823	1989	1989	1989	1989	0
493	20240415	122400	107649823	1989	1973	1989	1973	532
494	20240415	122300	106600000	1973	1973	1973	1973	0
495	20240415	122200	106600000	1973	1973	1973	1973	0
496	20240415	122100	106600000	1973	1973	1973	1973	0
497	20240415	122000	106600000	1973	1973	1973	1973	429
498	20240415	121900	105753583	1973	1973	1973	1973	741
499	20240415	121800	104291590	1974	1974	1974	1974	0
500	20240415	121700	104291590	1974	1978	1978	1974	1343
501	20240415	121600	101637000	1979	1981	1981	1979	40
502	20240415	121500	101557836	1992	1992	1992	1992	0
503	20240415	121400	101557836	1992	1992	1992	1992	0
504	20240415	121300	101557836	1992	1992	1992	1992	0
505	20240415	121200	101557836	1992	1992	1992	1992	0
506	20240415	121100	101557836	1992	1992	1992	1992	0
507	20240415	121000	101557836	1992	1992	1992	1992	0
508	20240415	120900	101557836	1992	1992	1992	1992	0
509	20240415	120800	101557836	1992	1992	1992	1992	0
510	20240415	120700	101557836	1992	1992	1992	1992	0
511	20240415	120600	101557836	1992	1992	1992	1992	10
512	20240415	120500	101537916	1992	1992	1992	1992	30
513	20240415	120400	101478156	1992	1992	1992	1992	10
514	20240415	120300	101458236	1983	1983	1983	1983	0
515	20240415	120200	101458236	1983	1983	1983	1983	0
516	20240415	120100	101458236	1983	1983	1983	1983	0
517	20240415	120000	101458236	1983	1983	1983	1983	0
518	20240415	115900	101458236	1983	1983	1983	1983	0
519	20240415	115800	101458236	1983	1983	1983	1983	506
520	20240415	115700	100454838	1993	1993	1993	1993	0
521	20240415	115600	100454838	1993	1993	1993	1993	0
522	20240415	115500	100454838	1993	1993	1993	1993	50
523	20240415	115400	100355188	1993	1993	1993	1993	0
524	20240415	115300	100355188	1993	1993	1993	1993	0
525	20240415	115200	100355188	1993	1993	1993	1993	0
526	20240415	115100	100355188	1993	1993	1993	1993	0
527	20240415	115000	100355188	1993	1993	1993	1993	0
528	20240415	114900	100355188	1993	1993	1993	1993	1
529	20240415	114800	100353195	1993	1993	1993	1993	0
530	20240415	114700	100353195	1993	1992	1993	1992	2000
531	20240415	114600	96367344	1992	1992	1992	1992	0
532	20240415	114500	96367344	1992	1992	1992	1992	1
533	20240415	114400	96365352	1985	1985	1985	1985	0
534	20240415	114300	96365352	1985	1985	1985	1985	0
535	20240415	114200	96365352	1985	1985	1985	1985	10
536	20240415	114100	96345502	1990	1990	1990	1990	0
537	20240415	114000	96345502	1990	1990	1990	1990	0
538	20240415	113900	96345502	1990	1990	1990	1990	10
539	20240415	113800	96325602	1993	1993	1993	1993	0
540	20240415	113700	96325602	1993	1993	1993	1993	30
541	20240415	113600	96265812	1993	1993	1993	1993	0
542	20240415	113500	96265812	1993	1993	1993	1993	0
543	20240415	113400	96265812	1993	1993	1993	1993	0
544	20240415	113300	96265812	1993	1993	1993	1993	0
545	20240415	113200	96265812	1993	1993	1993	1993	504
546	20240415	113100	95261340	1992	1992	1992	1992	0
547	20240415	113000	95261340	1992	1992	1992	1992	1
548	20240415	112900	95259348	1992	1992	1992	1992	0
549	20240415	112800	95259348	1992	1992	1992	1992	1
550	20240415	112700	95257356	1975	1975	1975	1975	0
551	20240415	112600	95257356	1975	1975	1975	1975	698
552	20240415	112500	93878806	1975	1975	1975	1975	0
553	20240415	112400	93878806	1975	1975	1975	1975	1
554	20240415	112300	93876831	1980	1980	1980	1980	0
555	20240415	112200	93876831	1980	1980	1980	1980	0
556	20240415	112100	93876831	1980	1980	1980	1980	574
557	20240415	112000	92740311	1981	1994	1994	1981	561
558	20240415	111900	91628957	1993	1993	1993	1993	13
559	20240415	111800	91603048	1974	1974	1974	1974	0
560	20240415	111700	91603048	1974	1970	1993	1970	1093
561	20240415	111600	89436766	1967	1967	1967	1967	787
562	20240415	111500	87888737	1966	1959	1967	1959	934
563	20240415	111400	86056591	1958	1950	1958	1950	1710
564	20240415	111300	82713296	1950	1950	1950	1950	0
565	20240415	111200	82713296	1950	1950	1950	1950	4
566	20240415	111100	82705496	1950	1950	1950	1950	0
567	20240415	111000	82705496	1950	1950	1950	1950	0
568	20240415	110900	82705496	1950	1950	1950	1950	45
569	20240415	110800	82617746	1950	1950	1950	1950	0
570	20240415	110700	82617746	1950	1950	1950	1950	10
571	20240415	110600	82598246	1950	1950	1950	1950	0
572	20240415	110500	82598246	1950	1950	1950	1950	1
573	20240415	110400	82596296	1942	1942	1942	1942	0
574	20240415	110300	82596296	1942	1942	1942	1942	0
575	20240415	110200	82596296	1942	1942	1942	1942	200
576	20240415	110100	82207896	1942	1942	1942	1942	0
577	20240415	110000	82207896	1942	1942	1942	1942	0
578	20240415	105900	82207896	1942	1942	1942	1942	0
579	20240415	105800	82207896	1942	1942	1942	1942	0
580	20240415	105700	82207896	1942	1942	1942	1942	0
581	20240415	105600	82207896	1942	1942	1942	1942	0
582	20240415	105500	82207896	1942	1942	1942	1942	0
583	20240415	105400	82207896	1942	1945	1945	1942	1488
584	20240415	105300	79316521	1950	1950	1950	1950	0
585	20240415	105200	79316521	1950	1950	1950	1950	0
586	20240415	105100	79316521	1950	1950	1950	1950	1
587	20240415	105000	79314571	1942	1942	1942	1942	0
588	20240415	104900	79314571	1942	1942	1942	1942	0
589	20240415	104800	79314571	1942	1942	1942	1942	0
590	20240415	104700	79314571	1942	1942	1942	1942	0
591	20240415	104600	79314571	1942	1942	1942	1942	0
592	20240415	104500	79314571	1942	1942	1942	1942	0
593	20240415	104400	79314571	1942	1942	1942	1942	0
594	20240415	104300	79314571	1942	1942	1942	1942	0
595	20240415	104200	79314571	1942	1942	1942	1942	0
596	20240415	104100	79314571	1942	1942	1942	1942	10
597	20240415	104000	79295151	1942	1942	1942	1942	0
598	20240415	103900	79295151	1942	1942	1942	1942	0
599	20240415	103800	79295151	1942	1942	1942	1942	0
600	20240415	103700	79295151	1942	1942	1942	1942	0
601	20240415	103600	79295151	1942	1942	1942	1942	0
602	20240415	103500	79295151	1942	1942	1942	1942	0
603	20240415	103400	79295151	1942	1942	1942	1942	0
604	20240415	103300	79295151	1942	1942	1942	1942	0
605	20240415	103200	79295151	1942	1942	1942	1942	110
606	20240415	103100	79081531	1942	1942	1942	1942	0
607	20240415	103000	79081531	1942	1942	1942	1942	103
608	20240415	102900	78881505	1951	1951	1951	1951	0
609	20240415	102800	78881505	1951	1951	1951	1951	0
610	20240415	102700	78881505	1951	1951	1951	1951	40
611	20240415	102600	78803465	1941	1941	1941	1941	0
612	20240415	102500	78803465	1941	1941	1941	1941	0
613	20240415	102400	78803465	1941	1941	1941	1941	0
614	20240415	102300	78803465	1941	1941	1941	1941	0
615	20240415	102200	78803465	1941	1941	1941	1941	0
616	20240415	102100	78803465	1941	1941	1941	1941	0
617	20240415	102000	78803465	1941	1941	1941	1941	35
618	20240415	101900	78735530	1940	1941	1941	1940	124
619	20240415	101800	78494867	1941	1942	1942	1941	2066
620	20240415	101700	74484686	1941	1941	1941	1941	0
621	20240415	101600	74484686	1941	1946	1946	1941	2400
622	20240415	101500	69824873	1947	1948	1948	1947	223
623	20240415	101400	69390682	1947	1951	1951	1947	1615
624	20240415	101300	66242878	1951	1952	1952	1951	804
625	20240415	101200	64674254	1956	1954	1956	1952	2070
626	20240415	101100	60629730	1954	1959	1959	1954	2704
627	20240415	101000	55338906	1960	1960	1960	1960	0
628	20240415	100900	55338906	1960	1960	1960	1960	167
629	20240415	100800	55011586	1966	1966	1966	1966	1
630	20240415	100700	55009620	1967	1967	1967	1967	0
631	20240415	100600	55009620	1967	1967	1967	1967	0
632	20240415	100500	55009620	1967	1967	1967	1967	0
633	20240415	100400	55009620	1967	1967	1967	1967	0
634	20240415	100300	55009620	1967	1966	1967	1966	1017
635	20240415	100200	53010184	1966	1966	1966	1966	0
636	20240415	100100	53010184	1966	1966	1966	1966	1
637	20240415	100000	53008218	1957	1957	1957	1957	750
638	20240415	095900	51540468	1957	1957	1957	1957	0
639	20240415	095800	51540468	1957	1957	1957	1957	0
640	20240415	095700	51540468	1957	1958	1958	1957	25
641	20240415	095600	51491538	1957	1957	1957	1957	0
642	20240415	095500	51491538	1957	1957	1957	1957	0
643	20240415	095400	51491538	1957	1957	1957	1957	0
644	20240415	095300	51491538	1957	1957	1957	1957	0
645	20240415	095200	51491538	1957	1957	1957	1957	7
646	20240415	095100	51477839	1957	1958	1958	1957	155
647	20240415	095000	51174501	1967	1967	1967	1967	0
648	20240415	094900	51174501	1967	1967	1967	1967	0
649	20240415	094800	51174501	1967	1967	1967	1967	58
650	20240415	094700	51060415	1968	1968	1968	1968	1
651	20240415	094600	51058447	1955	1955	1955	1955	0
652	20240415	094500	51058447	1955	1955	1955	1955	10
653	20240415	094400	51038897	1952	1952	1952	1952	0
654	20240415	094300	51038897	1952	1959	1959	1952	208
655	20240415	094200	50632595	1960	1975	1975	1960	564
656	20240415	094100	49527140	1961	1967	1967	1961	521
657	20240415	094000	48504129	1976	1976	1976	1976	2
658	20240415	093900	48500177	1967	1969	1969	1967	103
659	20240415	093800	48297570	1995	1995	1995	1995	1
660	20240415	093700	48295575	1965	1963	1965	1963	206
661	20240415	093600	47890865	1965	1965	1965	1965	10
662	20240415	093500	47871215	1965	1965	1965	1963	941
663	20240415	093400	46022518	1965	1965	1965	1965	10
664	20240415	093300	46002868	1963	1963	1963	1963	0
665	20240415	093200	46002868	1963	1963	1963	1963	0
666	20240415	093100	46002868	1963	1963	1963	1963	0
667	20240415	093000	46002868	1963	1963	1963	1963	51
668	20240415	092900	45902755	1961	1961	1961	1961	0
669	20240415	092800	45902755	1961	1961	1961	1961	11
670	20240415	092700	45881184	1948	1948	1948	1948	0
671	20240415	092600	45881184	1948	1948	1948	1948	0
672	20240415	092500	45881184	1948	1948	1948	1948	203
673	20240415	092400	45485740	1948	1948	1948	1948	0
674	20240415	092300	45485740	1948	1948	1948	1948	308
675	20240415	092200	44885756	1958	1956	1958	1934	2081
676	20240415	092100	40814430	1932	1950	1950	1932	6184
677	20240415	092000	28857048	1950	1937	1950	1937	2051
678	20240415	091900	24883598	1937	1939	1939	1937	2123
679	20240415	091800	20770947	1939	1939	1939	1939	400
680	20240415	091700	19995347	1946	1960	1960	1946	1475
681	20240415	091600	17113576	1960	1969	1969	1959	1748
682	20240415	091500	13681590	1970	1970	1970	1970	0
683	20240415	091400	13681590	1970	1971	1971	1970	154
684	20240415	091300	13378176	1995	1990	1995	1989	526
685	20240415	091200	12330635	1990	1970	1990	1970	116
686	20240415	091100	12101315	1970	1970	1970	1970	126
687	20240415	091000	11853095	1966	1966	1966	1966	0
688	20240415	090900	11853095	1966	1966	1966	1966	0
689	20240415	090800	11853095	1966	1970	1970	1966	165
690	20240415	090700	11528178	1970	1976	1976	1969	1502
691	20240415	090600	8567094	1975	1975	1977	1975	1259
692	20240415	090500	6079917	1975	1981	1981	1975	1320
693	20240415	090400	3472483	1981	1985	1985	1981	1414
694	20240415	090300	668036	1985	1987	1987	1985	72
695	20240415	090200	525102	1988	1989	1989	1988	2
696	20240415	090100	521125	1990	1995	1995	1990	2
697	20240415	090000	517140	2000	2020	2020	2000	258