KissMeData/083470/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193900	194444227	1920	1920	1920	1920	230
3	20240405	193800	194444227	1920	1920	1920	1920	0
4	20240405	193700	194444227	1920	1920	1920	1920	0
5	20240405	193600	194444227	1920	1920	1920	1920	0
6	20240405	193500	194444227	1920	1920	1920	1920	0
7	20240405	193400	194444227	1920	1920	1920	1920	0
8	20240405	193300	194444227	1920	1920	1920	1920	0
9	20240405	193200	194444227	1920	1920	1920	1920	0
10	20240405	193100	194444227	1920	1920	1920	1920	0
11	20240405	193000	194444227	1920	1920	1920	1920	0
12	20240405	192900	194444227	1920	1920	1920	1920	0
13	20240405	192800	194444227	1920	1920	1920	1920	0
14	20240405	192700	194444227	1920	1920	1920	1920	0
15	20240405	192600	194444227	1920	1920	1920	1920	0
16	20240405	192500	194444227	1920	1920	1920	1920	0
17	20240405	192400	194444227	1920	1920	1920	1920	0
18	20240405	192300	194444227	1920	1920	1920	1920	0
19	20240405	192200	194444227	1920	1920	1920	1920	0
20	20240405	192100	194444227	1920	1920	1920	1920	0
21	20240405	192000	194444227	1920	1920	1920	1920	0
22	20240405	191900	194444227	1920	1920	1920	1920	0
23	20240405	191800	194444227	1920	1920	1920	1920	0
24	20240405	191700	194444227	1920	1920	1920	1920	0
25	20240405	191600	194444227	1920	1920	1920	1920	0
26	20240405	191500	194444227	1920	1920	1920	1920	0
27	20240405	191400	194444227	1920	1920	1920	1920	0
28	20240405	191300	194444227	1920	1920	1920	1920	0
29	20240405	191200	194444227	1920	1920	1920	1920	0
30	20240405	191100	194444227	1920	1920	1920	1920	0
31	20240405	191000	194444227	1920	1920	1920	1920	0
32	20240405	190900	194444227	1920	1920	1920	1920	230
33	20240405	190800	194444227	1920	1920	1920	1920	0
34	20240405	190700	194444227	1920	1920	1920	1920	0
35	20240405	190600	194444227	1920	1920	1920	1920	0
36	20240405	190500	194444227	1920	1920	1920	1920	0
37	20240405	190400	194444227	1920	1920	1920	1920	0
38	20240405	190300	194444227	1920	1920	1920	1920	0
39	20240405	190200	194444227	1920	1920	1920	1920	0
40	20240405	190100	194444227	1920	1920	1920	1920	0
41	20240405	190000	194444227	1920	1920	1920	1920	0
42	20240405	185900	194444227	1920	1920	1920	1920	0
43	20240405	185800	194444227	1920	1920	1920	1920	0
44	20240405	185700	194444227	1920	1920	1920	1920	0
45	20240405	185600	194444227	1920	1920	1920	1920	0
46	20240405	185500	194444227	1920	1920	1920	1920	0
47	20240405	185400	194444227	1920	1920	1920	1920	0
48	20240405	185300	194444227	1920	1920	1920	1920	0
49	20240405	185200	194444227	1920	1920	1920	1920	0
50	20240405	185100	194444227	1920	1920	1920	1920	0
51	20240405	185000	194444227	1920	1920	1920	1920	0
52	20240405	184900	194444227	1920	1920	1920	1920	0
53	20240405	184800	194444227	1920	1920	1920	1920	0
54	20240405	184700	194444227	1920	1920	1920	1920	0
55	20240405	184600	194444227	1920	1920	1920	1920	0
56	20240405	184500	194444227	1920	1920	1920	1920	0
57	20240405	184400	194444227	1920	1920	1920	1920	0
58	20240405	184300	194444227	1920	1920	1920	1920	0
59	20240405	184200	194444227	1920	1920	1920	1920	0
60	20240405	184100	194444227	1920	1920	1920	1920	0
61	20240405	184000	194444227	1920	1920	1920	1920	0
62	20240405	183900	194444227	1920	1920	1920	1920	230
63	20240405	183800	194444227	1920	1920	1920	1920	0
64	20240405	183700	194444227	1920	1920	1920	1920	0
65	20240405	183600	194444227	1920	1920	1920	1920	0
66	20240405	183500	194444227	1920	1920	1920	1920	0
67	20240405	183400	194444227	1920	1920	1920	1920	0
68	20240405	183300	194444227	1920	1920	1920	1920	0
69	20240405	183200	194444227	1920	1920	1920	1920	0
70	20240405	183100	194444227	1920	1920	1920	1920	0
71	20240405	183000	194444227	1920	1920	1920	1920	0
72	20240405	182900	194444227	1920	1920	1920	1920	0
73	20240405	182800	194444227	1920	1920	1920	1920	0
74	20240405	182700	194444227	1920	1920	1920	1920	0
75	20240405	182600	194444227	1920	1920	1920	1920	0
76	20240405	182500	194444227	1920	1920	1920	1920	0
77	20240405	182400	194444227	1920	1920	1920	1920	0
78	20240405	182300	194444227	1920	1920	1920	1920	0
79	20240405	182200	194444227	1920	1920	1920	1920	0
80	20240405	182100	194444227	1920	1920	1920	1920	0
81	20240405	182000	194444227	1920	1920	1920	1920	0
82	20240405	181900	194444227	1920	1920	1920	1920	0
83	20240405	181800	194444227	1920	1920	1920	1920	0
84	20240405	181700	194444227	1920	1920	1920	1920	0
85	20240405	181600	194444227	1920	1920	1920	1920	0
86	20240405	181500	194444227	1920	1920	1920	1920	0
87	20240405	181400	194444227	1920	1920	1920	1920	0
88	20240405	181300	194444227	1920	1920	1920	1920	0
89	20240405	181200	194444227	1920	1920	1920	1920	0
90	20240405	181100	194444227	1920	1920	1920	1920	0
91	20240405	181000	194444227	1920	1920	1920	1920	0
92	20240405	180900	194444227	1920	1920	1920	1920	230
93	20240405	180800	194444227	1920	1920	1920	1920	0
94	20240405	180700	194444227	1920	1920	1920	1920	0
95	20240405	180600	194444227	1920	1920	1920	1920	0
96	20240405	180500	194444227	1920	1920	1920	1920	0
97	20240405	180400	194444227	1920	1920	1920	1920	0
98	20240405	180300	194444227	1920	1920	1920	1920	0
99	20240405	180200	194444227	1920	1920	1920	1920	0
100	20240405	180100	194444227	1920	1920	1920	1920	0
101	20240405	180000	194444227	1920	1920	1920	1920	0
102	20240405	175900	194444227	1920	1920	1920	1920	0
103	20240405	175800	194444227	1920	1920	1920	1920	0
104	20240405	175700	194444227	1920	1920	1920	1920	0
105	20240405	175600	194444227	1920	1920	1920	1920	0
106	20240405	175500	194444227	1920	1920	1920	1920	0
107	20240405	175400	194444227	1920	1920	1920	1920	0
108	20240405	175300	194444227	1920	1920	1920	1920	0
109	20240405	175200	194444227	1920	1920	1920	1920	0
110	20240405	175100	194444227	1920	1920	1920	1920	0
111	20240405	175000	194444227	1920	1920	1920	1920	0
112	20240405	174900	194444227	1920	1920	1920	1920	0
113	20240405	174800	194444227	1920	1920	1920	1920	0
114	20240405	174700	194444227	1920	1920	1920	1920	0
115	20240405	174600	194444227	1920	1920	1920	1920	0
116	20240405	174500	194444227	1920	1920	1920	1920	0
117	20240405	174400	194444227	1920	1920	1920	1920	0
118	20240405	174300	194444227	1920	1920	1920	1920	0
119	20240405	174200	194444227	1920	1920	1920	1920	0
120	20240405	174100	194444227	1920	1920	1920	1920	0
121	20240405	174000	194444227	1920	1920	1920	1920	0
122	20240405	173900	194444227	1920	1920	1920	1920	230
123	20240405	173800	194444227	1920	1920	1920	1920	0
124	20240405	173700	194444227	1920	1920	1920	1920	0
125	20240405	173600	194444227	1920	1920	1920	1920	0
126	20240405	173500	194444227	1920	1920	1920	1920	0
127	20240405	173400	194444227	1920	1920	1920	1920	0
128	20240405	173300	194444227	1920	1920	1920	1920	0
129	20240405	173200	194444227	1920	1920	1920	1920	0
130	20240405	173100	194444227	1920	1920	1920	1920	0
131	20240405	173000	194444227	1920	1920	1920	1920	0
132	20240405	172900	194444227	1920	1920	1920	1920	0
133	20240405	172800	194444227	1920	1920	1920	1920	0
134	20240405	172700	194444227	1920	1920	1920	1920	0
135	20240405	172600	194444227	1920	1920	1920	1920	0
136	20240405	172500	194444227	1920	1920	1920	1920	0
137	20240405	172400	194444227	1920	1920	1920	1920	0
138	20240405	172300	194444227	1920	1920	1920	1920	0
139	20240405	172200	194444227	1920	1920	1920	1920	0
140	20240405	172100	194444227	1920	1920	1920	1920	0
141	20240405	172000	194444227	1920	1920	1920	1920	0
142	20240405	171900	194444227	1920	1920	1920	1920	0
143	20240405	171800	194444227	1920	1920	1920	1920	0
144	20240405	171700	194444227	1920	1920	1920	1920	0
145	20240405	171600	194444227	1920	1920	1920	1920	0
146	20240405	171500	194444227	1920	1920	1920	1920	0
147	20240405	171400	194444227	1920	1920	1920	1920	0
148	20240405	171300	194444227	1920	1920	1920	1920	0
149	20240405	171200	194444227	1920	1920	1920	1920	0
150	20240405	171100	194444227	1920	1920	1920	1920	0
151	20240405	171000	194444227	1920	1920	1920	1920	0
152	20240405	170900	194444227	1920	1920	1920	1920	230
153	20240405	170800	194444227	1920	1920	1920	1920	0
154	20240405	170700	194444227	1920	1920	1920	1920	0
155	20240405	170600	194444227	1920	1920	1920	1920	0
156	20240405	170500	194444227	1920	1920	1920	1920	0
157	20240405	170400	194444227	1920	1920	1920	1920	0
158	20240405	170300	194444227	1920	1920	1920	1920	0
159	20240405	170200	194444227	1920	1920	1920	1920	0
160	20240405	170100	194444227	1920	1920	1920	1920	0
161	20240405	170000	194444227	1920	1920	1920	1920	0
162	20240405	165900	194444227	1920	1920	1920	1920	0
163	20240405	165800	194444227	1920	1920	1920	1920	0
164	20240405	165700	194444227	1920	1920	1920	1920	0
165	20240405	165600	194444227	1920	1920	1920	1920	0
166	20240405	165500	194444227	1920	1920	1920	1920	0
167	20240405	165400	194444227	1920	1920	1920	1920	0
168	20240405	165300	194444227	1920	1920	1920	1920	0
169	20240405	165200	194444227	1920	1920	1920	1920	0
170	20240405	165100	194444227	1920	1920	1920	1920	0
171	20240405	165000	194444227	1920	1920	1920	1920	0
172	20240405	164900	194444227	1920	1920	1920	1920	0
173	20240405	164800	194444227	1920	1920	1920	1920	0
174	20240405	164700	194444227	1920	1920	1920	1920	0
175	20240405	164600	194444227	1920	1920	1920	1920	0
176	20240405	164500	194444227	1920	1920	1920	1920	0
177	20240405	164400	194444227	1920	1920	1920	1920	0
178	20240405	164300	194444227	1920	1920	1920	1920	0
179	20240405	164200	194444227	1920	1920	1920	1920	0
180	20240405	164100	194444227	1920	1920	1920	1920	0
181	20240405	164000	194444227	1920	1920	1920	1920	0
182	20240405	163900	194444227	1920	1920	1920	1920	230
183	20240405	163800	194444227	1920	1920	1920	1920	0
184	20240405	163700	194444227	1920	1920	1920	1920	0
185	20240405	163600	194444227	1920	1920	1920	1920	0
186	20240405	163500	194444227	1920	1920	1920	1920	0
187	20240405	163400	194444227	1920	1920	1920	1920	0
188	20240405	163300	194444227	1920	1920	1920	1920	0
189	20240405	163200	194444227	1920	1920	1920	1920	0
190	20240405	163100	194444227	1920	1920	1920	1920	0
191	20240405	163000	194444227	1920	1920	1920	1920	0
192	20240405	162900	194444227	1920	1920	1920	1920	0
193	20240405	162800	194444227	1920	1920	1920	1920	0
194	20240405	162700	194444227	1920	1920	1920	1920	0
195	20240405	162600	194444227	1920	1920	1920	1920	0
196	20240405	162500	194444227	1920	1920	1920	1920	0
197	20240405	162400	194444227	1920	1920	1920	1920	0
198	20240405	162300	194444227	1920	1920	1920	1920	0
199	20240405	162200	194444227	1920	1920	1920	1920	0
200	20240405	162100	194444227	1920	1920	1920	1920	0
201	20240405	162000	194444227	1920	1920	1920	1920	0
202	20240405	161900	194444227	1920	1920	1920	1920	0
203	20240405	161800	194444227	1920	1920	1920	1920	0
204	20240405	161700	194444227	1920	1920	1920	1920	0
205	20240405	161600	194444227	1920	1920	1920	1920	0
206	20240405	161500	194444227	1920	1920	1920	1920	0
207	20240405	161400	194444227	1920	1920	1920	1920	0
208	20240405	161300	194444227	1920	1920	1920	1920	0
209	20240405	161200	194444227	1920	1920	1920	1920	0
210	20240405	161100	194444227	1920	1920	1920	1920	0
211	20240405	161000	194444227	1920	1920	1920	1920	0
212	20240405	160900	194444227	1920	1920	1920	1920	230
213	20240405	160800	194444227	1920	1920	1920	1920	0
214	20240405	160700	194444227	1920	1920	1920	1920	0
215	20240405	160600	194444227	1920	1920	1920	1920	0
216	20240405	160500	194444227	1920	1920	1920	1920	0
217	20240405	160400	194444227	1920	1920	1920	1920	0
218	20240405	160300	194444227	1920	1920	1920	1920	0
219	20240405	160200	194444227	1920	1920	1920	1920	0
220	20240405	160100	194444227	1920	1920	1920	1920	0
221	20240405	160000	194444227	1920	1920	1920	1920	0
222	20240405	155900	194444227	1920	1920	1920	1920	0
223	20240405	155800	194444227	1920	1920	1920	1920	0
224	20240405	155700	194444227	1920	1920	1920	1920	0
225	20240405	155600	194444227	1920	1920	1920	1920	0
226	20240405	155500	194444227	1920	1920	1920	1920	0
227	20240405	155400	194444227	1920	1920	1920	1920	0
228	20240405	155300	194444227	1920	1920	1920	1920	0
229	20240405	155200	194444227	1920	1920	1920	1920	0
230	20240405	155100	194444227	1920	1920	1920	1920	0
231	20240405	155000	194444227	1920	1920	1920	1920	0
232	20240405	154900	194444227	1920	1920	1920	1920	0
233	20240405	154800	194444227	1920	1920	1920	1920	0
234	20240405	154700	194444227	1920	1920	1920	1920	0
235	20240405	154600	194444227	1920	1920	1920	1920	0
236	20240405	154500	194444227	1920	1920	1920	1920	0
237	20240405	154400	194444227	1920	1920	1920	1920	0
238	20240405	154300	194444227	1920	1920	1920	1920	0
239	20240405	154200	194444227	1920	1920	1920	1920	0
240	20240405	154100	194444227	1920	1920	1920	1920	0
241	20240405	154000	194444227	1920	1920	1920	1920	0
242	20240405	153900	194444227	1920	1920	1920	1920	230
243	20240405	153800	194444227	1920	1920	1920	1920	0
244	20240405	153700	194444227	1920	1920	1920	1920	0
245	20240405	153600	194444227	1920	1920	1920	1920	0
246	20240405	153500	194444227	1920	1920	1920	1920	0
247	20240405	153400	194444227	1920	1920	1920	1920	0
248	20240405	153300	194444227	1920	1920	1920	1920	0
249	20240405	153200	194444227	1920	1920	1920	1920	0
250	20240405	153100	194444227	1920	1920	1920	1920	0
251	20240405	153000	194444227	1920	1920	1920	1920	0
252	20240405	152900	194444227	1920	1920	1920	1920	0
253	20240405	152800	194444227	1920	1920	1920	1920	0
254	20240405	152700	194444227	1920	1920	1920	1920	0
255	20240405	152600	194444227	1920	1920	1920	1920	0
256	20240405	152500	194444227	1920	1920	1920	1920	0
257	20240405	152400	194444227	1920	1920	1920	1920	0
258	20240405	152300	194444227	1920	1920	1920	1920	0
259	20240405	152200	194444227	1920	1920	1920	1920	0
260	20240405	152100	194444227	1920	1920	1920	1920	0
261	20240405	152000	194444227	1920	1920	1920	1920	0
262	20240405	151900	194444227	1920	1920	1920	1920	230
263	20240405	151800	194002627	1934	1934	1934	1934	0
264	20240405	151700	194002627	1934	1934	1934	1934	0
265	20240405	151600	194002627	1934	1934	1934	1934	0
266	20240405	151500	194002627	1934	1934	1934	1934	0
267	20240405	151400	194002627	1934	1934	1934	1934	0
268	20240405	151300	194002627	1934	1934	1934	1934	0
269	20240405	151200	194002627	1934	1934	1934	1934	0
270	20240405	151100	194002627	1934	1934	1934	1934	0
271	20240405	151000	194002627	1934	1934	1934	1934	0
272	20240405	150900	194002627	1934	1934	1934	1934	0
273	20240405	150800	194002627	1934	1934	1934	1934	0
274	20240405	150700	194002627	1934	1934	1934	1934	0
275	20240405	150600	194002627	1934	1934	1934	1934	1
276	20240405	150500	194000693	1932	1932	1932	1932	0
277	20240405	150400	194000693	1932	1932	1932	1932	0
278	20240405	150300	194000693	1932	1932	1932	1932	0
279	20240405	150200	194000693	1932	1932	1932	1932	0
280	20240405	150100	194000693	1932	1923	1932	1923	13030
281	20240405	150000	168876253	1921	1921	1921	1921	0
282	20240405	145900	168876253	1921	1921	1921	1921	0
283	20240405	145800	168876253	1921	1921	1921	1921	0
284	20240405	145700	168876253	1921	1921	1921	1921	0
285	20240405	145600	168876253	1921	1923	1924	1921	184
286	20240405	145500	168522298	1921	1921	1921	1921	0
287	20240405	145400	168522298	1921	1921	1921	1921	0
288	20240405	145300	168522298	1921	1921	1921	1921	300
289	20240405	145200	167945998	1923	1921	1923	1921	21
290	20240405	145100	167905655	1921	1921	1921	1921	0
291	20240405	145000	167905655	1921	1925	1925	1921	4519
292	20240405	144900	159211378	1925	1929	1929	1925	673
293	20240405	144800	157914483	1929	1929	1929	1929	0
294	20240405	144700	157914483	1929	1929	1929	1929	0
295	20240405	144600	157914483	1929	1929	1929	1929	0
296	20240405	144500	157914483	1929	1929	1929	1929	5
297	20240405	144400	157904838	1931	1931	1931	1931	0
298	20240405	144300	157904838	1931	1931	1931	1931	1
299	20240405	144200	157902907	1930	1930	1930	1930	34
300	20240405	144100	157837287	1929	1929	1929	1929	0
301	20240405	144000	157837287	1929	1929	1929	1929	0
302	20240405	143900	157837287	1929	1929	1929	1929	100
303	20240405	143800	157644387	1930	1932	1932	1930	37
304	20240405	143700	157572917	1939	1939	1939	1939	0
305	20240405	143600	157572917	1939	1939	1939	1939	0
306	20240405	143500	157572917	1939	1939	1939	1939	1
307	20240405	143400	157570978	1928	1928	1928	1928	0
308	20240405	143300	157570978	1928	1928	1928	1928	0
309	20240405	143200	157570978	1928	1928	1928	1928	0
310	20240405	143100	157570978	1928	1929	1929	1928	202
311	20240405	143000	157181473	1929	1929	1929	1929	0
312	20240405	142900	157181473	1929	1929	1929	1929	500
313	20240405	142800	156216973	1929	1929	1929	1929	0
314	20240405	142700	156216973	1929	1929	1929	1929	0
315	20240405	142600	156216973	1929	1929	1929	1929	0
316	20240405	142500	156216973	1929	1929	1929	1929	0
317	20240405	142400	156216973	1929	1929	1929	1929	0
318	20240405	142300	156216973	1929	1929	1929	1929	0
319	20240405	142200	156216973	1929	1929	1929	1929	3
320	20240405	142100	156211186	1941	1941	1941	1941	0
321	20240405	142000	156211186	1941	1941	1941	1941	0
322	20240405	141900	156211186	1941	1941	1941	1941	3024
323	20240405	141800	150341602	1942	1942	1942	1942	135
324	20240405	141700	150079432	1946	1946	1946	1946	0
325	20240405	141600	150079432	1946	1946	1946	1946	0
326	20240405	141500	150079432	1946	1946	1946	1946	0
327	20240405	141400	150079432	1946	1946	1946	1946	0
328	20240405	141300	150079432	1946	1946	1946	1946	0
329	20240405	141200	150079432	1946	1946	1946	1946	0
330	20240405	141100	150079432	1946	1946	1946	1946	0
331	20240405	141000	150079432	1946	1946	1946	1946	0
332	20240405	140900	150079432	1946	1946	1946	1946	0
333	20240405	140800	150079432	1946	1946	1946	1946	0
334	20240405	140700	150079432	1946	1946	1946	1946	0
335	20240405	140600	150079432	1946	1946	1946	1946	100
336	20240405	140500	149884832	1947	1947	1947	1947	0
337	20240405	140400	149884832	1947	1947	1947	1947	0
338	20240405	140300	149884832	1947	1947	1947	1947	100
339	20240405	140200	149690132	1947	1947	1947	1947	0
340	20240405	140100	149690132	1947	1947	1947	1947	0
341	20240405	140000	149690132	1947	1947	1947	1947	1
342	20240405	135900	149688185	1942	1942	1942	1942	465
343	20240405	135800	148785155	1942	1941	1942	1941	61
344	20240405	135700	148666753	1942	1942	1942	1942	34
345	20240405	135600	148600725	1942	1942	1942	1942	26
346	20240405	135500	148550233	1941	1941	1941	1941	2067
347	20240405	135400	144538186	1941	1941	1941	1941	0
348	20240405	135300	144538186	1941	1941	1941	1941	0
349	20240405	135200	144538186	1941	1941	1941	1941	0
350	20240405	135100	144538186	1941	1941	1941	1941	0
351	20240405	135000	144538186	1941	1941	1941	1941	0
352	20240405	134900	144538186	1941	1941	1941	1941	0
353	20240405	134800	144538186	1941	1941	1941	1941	0
354	20240405	134700	144538186	1941	1941	1941	1941	5
355	20240405	134600	144528481	1949	1949	1949	1949	0
356	20240405	134500	144528481	1949	1949	1949	1949	0
357	20240405	134400	144528481	1949	1949	1949	1949	0
358	20240405	134300	144528481	1949	1948	1949	1948	200
359	20240405	134200	144138845	1930	1930	1930	1930	0
360	20240405	134100	144138845	1930	1930	1930	1930	1000
361	20240405	134000	142208845	1940	1940	1940	1940	0
362	20240405	133900	142208845	1940	1940	1940	1940	0
363	20240405	133800	142208845	1940	1940	1940	1940	0
364	20240405	133700	142208845	1940	1940	1940	1940	0
365	20240405	133600	142208845	1940	1940	1940	1940	0
366	20240405	133500	142208845	1940	1940	1940	1940	0
367	20240405	133400	142208845	1940	1940	1940	1940	0
368	20240405	133300	142208845	1940	1940	1940	1940	0
369	20240405	133200	142208845	1940	1940	1940	1940	0
370	20240405	133100	142208845	1940	1940	1940	1940	0
371	20240405	133000	142208845	1940	1940	1940	1940	0
372	20240405	132900	142208845	1940	1940	1940	1940	1
373	20240405	132800	142206905	1959	1959	1959	1959	0
374	20240405	132700	142206905	1959	1959	1959	1959	0
375	20240405	132600	142206905	1959	1959	1959	1959	0
376	20240405	132500	142206905	1959	1959	1959	1959	0
377	20240405	132400	142206905	1959	1959	1959	1959	0
378	20240405	132300	142206905	1959	1959	1959	1959	0
379	20240405	132200	142206905	1959	1959	1959	1959	0
380	20240405	132100	142206905	1959	1959	1959	1959	0
381	20240405	132000	142206905	1959	1959	1959	1959	0
382	20240405	131900	142206905	1959	1959	1959	1959	0
383	20240405	131800	142206905	1959	1959	1959	1959	0
384	20240405	131700	142206905	1959	1959	1959	1959	0
385	20240405	131600	142206905	1959	1959	1959	1959	0
386	20240405	131500	142206905	1959	1959	1959	1959	0
387	20240405	131400	142206905	1959	1959	1959	1959	0
388	20240405	131300	142206905	1959	1959	1959	1959	0
389	20240405	131200	142206905	1959	1959	1959	1959	0
390	20240405	131100	142206905	1959	1959	1959	1959	0
391	20240405	131000	142206905	1959	1959	1959	1959	0
392	20240405	130900	142206905	1959	1927	1959	1927	445
393	20240405	130800	141343987	1927	1927	1927	1927	0
394	20240405	130700	141343987	1927	1927	1927	1927	0
395	20240405	130600	141343987	1927	1927	1927	1927	0
396	20240405	130500	141343987	1927	1927	1927	1927	1594
397	20240405	130400	138272349	1927	1930	1930	1927	6190
398	20240405	130300	126337489	1939	1939	1939	1939	0
399	20240405	130200	126337489	1939	1939	1939	1939	0
400	20240405	130100	126337489	1939	1939	1939	1939	0
401	20240405	130000	126337489	1939	1939	1939	1939	0
402	20240405	125900	126337489	1939	1939	1939	1939	0
403	20240405	125800	126337489	1939	1939	1939	1939	0
404	20240405	125700	126337489	1939	1939	1939	1939	0
405	20240405	125600	126337489	1939	1939	1939	1939	0
406	20240405	125500	126337489	1939	1939	1939	1939	0
407	20240405	125400	126337489	1939	1939	1939	1939	0
408	20240405	125300	126337489	1939	1939	1939	1939	0
409	20240405	125200	126337489	1939	1939	1939	1939	0
410	20240405	125100	126337489	1939	1939	1939	1939	0
411	20240405	125000	126337489	1939	1939	1939	1939	0
412	20240405	124900	126337489	1939	1939	1939	1939	0
413	20240405	124800	126337489	1939	1939	1939	1939	0
414	20240405	124700	126337489	1939	1939	1939	1939	0
415	20240405	124600	126337489	1939	1939	1939	1939	0
416	20240405	124500	126337489	1939	1939	1939	1939	0
417	20240405	124400	126337489	1939	1939	1939	1939	0
418	20240405	124300	126337489	1939	1939	1939	1939	0
419	20240405	124200	126337489	1939	1939	1939	1939	0
420	20240405	124100	126337489	1939	1939	1939	1939	0
421	20240405	124000	126337489	1939	1939	1939	1939	0
422	20240405	123900	126337489	1939	1939	1939	1939	0
423	20240405	123800	126337489	1939	1931	1939	1931	18
424	20240405	123700	126302619	1931	1931	1931	1931	1
425	20240405	123600	126300688	1932	1932	1932	1932	1
426	20240405	123500	126298756	1936	1936	1936	1936	0
427	20240405	123400	126298756	1936	1936	1936	1936	0
428	20240405	123300	126298756	1936	1936	1936	1936	0
429	20240405	123200	126298756	1936	1936	1936	1936	0
430	20240405	123100	126298756	1936	1936	1936	1936	10
431	20240405	123000	126279396	1939	1939	1939	1939	0
432	20240405	122900	126279396	1939	1939	1939	1939	0
433	20240405	122800	126279396	1939	1939	1939	1939	0
434	20240405	122700	126279396	1939	1939	1939	1939	0
435	20240405	122600	126279396	1939	1939	1939	1939	2
436	20240405	122500	126275518	1929	1929	1929	1929	0
437	20240405	122400	126275518	1929	1945	1945	1928	5001
438	20240405	122300	116612568	1959	1952	1959	1952	800
439	20240405	122200	115050402	1953	1953	1953	1953	0
440	20240405	122100	115050402	1953	1953	1953	1953	0
441	20240405	122000	115050402	1953	1953	1953	1953	0
442	20240405	121900	115050402	1953	1953	1953	1953	0
443	20240405	121800	115050402	1953	1953	1953	1953	0
444	20240405	121700	115050402	1953	1953	1953	1953	0
445	20240405	121600	115050402	1953	1953	1953	1953	0
446	20240405	121500	115050402	1953	1953	1953	1953	0
447	20240405	121400	115050402	1953	1953	1953	1953	0
448	20240405	121300	115050402	1953	1952	1953	1952	110
449	20240405	121200	114835586	1950	1950	1950	1950	0
450	20240405	121100	114835586	1950	1950	1950	1950	0
451	20240405	121000	114835586	1950	1950	1950	1950	0
452	20240405	120900	114835586	1950	1950	1950	1950	0
453	20240405	120800	114835586	1950	1950	1950	1950	0
454	20240405	120700	114835586	1950	1950	1950	1950	1
455	20240405	120600	114833636	1952	1952	1952	1952	0
456	20240405	120500	114833636	1952	1952	1952	1952	0
457	20240405	120400	114833636	1952	1952	1952	1952	0
458	20240405	120300	114833636	1952	1952	1952	1952	0
459	20240405	120200	114833636	1952	1952	1952	1952	1
460	20240405	120100	114831684	1945	1945	1945	1945	0
461	20240405	120000	114831684	1945	1946	1946	1945	201
462	20240405	115900	114440725	1952	1952	1952	1952	0
463	20240405	115800	114440725	1952	1952	1952	1952	0
464	20240405	115700	114440725	1952	1952	1952	1952	0
465	20240405	115600	114440725	1952	1952	1952	1952	0
466	20240405	115500	114440725	1952	1952	1952	1952	0
467	20240405	115400	114440725	1952	1952	1952	1952	0
468	20240405	115300	114440725	1952	1952	1952	1952	0
469	20240405	115200	114440725	1952	1952	1952	1952	0
470	20240405	115100	114440725	1952	1952	1952	1952	0
471	20240405	115000	114440725	1952	1952	1952	1952	0
472	20240405	114900	114440725	1952	1952	1952	1952	0
473	20240405	114800	114440725	1952	1952	1952	1952	1
474	20240405	114700	114438773	1946	1946	1946	1946	0
475	20240405	114600	114438773	1946	1947	1947	1946	496
476	20240405	114500	113473547	1948	1948	1948	1948	1
477	20240405	114400	113471599	1949	1950	1950	1949	4
478	20240405	114300	113463800	1951	1951	1951	1951	0
479	20240405	114200	113463800	1951	1951	1951	1951	0
480	20240405	114100	113463800	1951	1951	1951	1951	0
481	20240405	114000	113463800	1951	1952	1952	1951	9
482	20240405	113900	113446238	1953	1953	1953	1953	0
483	20240405	113800	113446238	1953	1953	1953	1953	0
484	20240405	113700	113446238	1953	1953	1953	1953	0
485	20240405	113600	113446238	1953	1953	1953	1953	0
486	20240405	113500	113446238	1953	1953	1953	1953	0
487	20240405	113400	113446238	1953	1953	1953	1953	0
488	20240405	113300	113446238	1953	1953	1953	1953	0
489	20240405	113200	113446238	1953	1954	1954	1953	22
490	20240405	113100	113403270	1959	1959	1959	1959	0
491	20240405	113000	113403270	1959	1959	1959	1959	0
492	20240405	112900	113403270	1959	1959	1959	1959	0
493	20240405	112800	113403270	1959	1959	1959	1959	0
494	20240405	112700	113403270	1959	1959	1959	1959	0
495	20240405	112600	113403270	1959	1959	1959	1959	0
496	20240405	112500	113403270	1959	1959	1959	1959	0
497	20240405	112400	113403270	1959	1959	1959	1959	0
498	20240405	112300	113403270	1959	1959	1959	1959	0
499	20240405	112200	113403270	1959	1959	1959	1959	1
500	20240405	112100	113401311	1954	1954	1954	1954	1500
501	20240405	112000	110470311	1959	1959	1959	1959	0
502	20240405	111900	110470311	1959	1959	1959	1959	0
503	20240405	111800	110470311	1959	1959	1959	1959	0
504	20240405	111700	110470311	1959	1959	1959	1959	0
505	20240405	111600	110470311	1959	1959	1959	1959	0
506	20240405	111500	110470311	1959	1959	1959	1959	0
507	20240405	111400	110470311	1959	1956	1959	1954	3099
508	20240405	111300	104413798	1958	1958	1958	1958	0
509	20240405	111200	104413798	1958	1958	1958	1958	104
510	20240405	111100	104210166	1960	1960	1960	1960	0
511	20240405	111000	104210166	1960	1960	1960	1960	0
512	20240405	110900	104210166	1960	1960	1960	1960	0
513	20240405	110800	104210166	1960	1960	1960	1960	0
514	20240405	110700	104210166	1960	1960	1960	1960	0
515	20240405	110600	104210166	1960	1960	1960	1960	348
516	20240405	110500	103528086	1960	1955	1960	1954	7054
517	20240405	110400	89738378	1956	1956	1956	1956	158
518	20240405	110300	89429330	1960	1960	1960	1960	0
519	20240405	110200	89429330	1960	1960	1960	1960	6
520	20240405	110100	89417570	1960	1960	1960	1960	0
521	20240405	110000	89417570	1960	1960	1960	1960	0
522	20240405	105900	89417570	1960	1960	1960	1960	2
523	20240405	105800	89413650	1960	1960	1960	1960	1
524	20240405	105700	89411690	1956	1956	1956	1956	5468
525	20240405	105600	78716282	1966	1966	1966	1966	0
526	20240405	105500	78716282	1966	1966	1966	1966	0
527	20240405	105400	78716282	1966	1966	1966	1966	0
528	20240405	105300	78716282	1966	1966	1966	1966	0
529	20240405	105200	78716282	1966	1966	1966	1966	0
530	20240405	105100	78716282	1966	1966	1966	1966	0
531	20240405	105000	78716282	1966	1966	1966	1966	3
532	20240405	104900	78710384	1966	1966	1966	1966	9
533	20240405	104800	78692690	1967	1967	1967	1967	0
534	20240405	104700	78692690	1967	1967	1967	1967	0
535	20240405	104600	78692690	1967	1967	1967	1967	0
536	20240405	104500	78692690	1967	1967	1967	1967	1
537	20240405	104400	78690723	1956	1967	1967	1956	801
538	20240405	104300	77123942	1957	1957	1957	1957	200
539	20240405	104200	76732542	1969	1969	1969	1969	0
540	20240405	104100	76732542	1969	1969	1969	1969	0
541	20240405	104000	76732542	1969	1969	1969	1969	1
542	20240405	103900	76730573	1966	1966	1966	1966	0
543	20240405	103800	76730573	1966	1966	1966	1966	0
544	20240405	103700	76730573	1966	1966	1966	1966	0
545	20240405	103600	76730573	1966	1966	1966	1966	0
546	20240405	103500	76730573	1966	1966	1966	1966	599
547	20240405	103400	75552939	1954	1954	1954	1954	0
548	20240405	103300	75552939	1954	1954	1954	1954	690
549	20240405	103200	74204679	1955	1955	1955	1955	0
550	20240405	103100	74204679	1955	1955	1955	1955	4407
551	20240405	103000	65588994	1960	1960	1960	1960	0
552	20240405	102900	65588994	1960	1960	1960	1960	0
553	20240405	102800	65588994	1960	1960	1960	1960	0
554	20240405	102700	65588994	1960	1960	1960	1960	1
555	20240405	102600	65587034	1955	1955	1955	1955	0
556	20240405	102500	65587034	1955	1955	1955	1955	0
557	20240405	102400	65587034	1955	1955	1955	1955	0
558	20240405	102300	65587034	1955	1955	1955	1955	0
559	20240405	102200	65587034	1955	1955	1955	1955	0
560	20240405	102100	65587034	1955	1955	1955	1955	1
561	20240405	102000	65585079	1955	1955	1955	1955	0
562	20240405	101900	65585079	1955	1960	1966	1955	502
563	20240405	101800	64603653	1955	1956	1956	1955	1190
564	20240405	101700	62276702	1956	1956	1956	1956	0
565	20240405	101600	62276702	1956	1956	1956	1956	0
566	20240405	101500	62276702	1956	1956	1956	1956	8
567	20240405	101400	62261054	1956	1956	1956	1956	0
568	20240405	101300	62261054	1956	1956	1956	1956	0
569	20240405	101200	62261054	1956	1956	1956	1956	0
570	20240405	101100	62261054	1956	1956	1956	1956	20
571	20240405	101000	62221934	1955	1955	1955	1955	0
572	20240405	100900	62221934	1955	1957	1957	1955	6200
573	20240405	100800	50096779	1956	1956	1956	1956	0
574	20240405	100700	50096779	1956	1956	1956	1956	2
575	20240405	100600	50092867	1956	1956	1956	1956	9
576	20240405	100500	50075263	1956	1967	1967	1956	968
577	20240405	100400	48180868	1967	1967	1967	1967	1
578	20240405	100300	48178901	1967	1967	1967	1967	4
579	20240405	100200	48171033	1964	1967	1970	1964	50
580	20240405	100100	48072674	1970	1966	1978	1966	31
581	20240405	100000	48011700	1963	1961	1966	1961	440
582	20240405	095900	47148513	1962	1970	1970	1962	861
583	20240405	095800	45455883	1978	1978	1978	1966	121
584	20240405	095700	45217973	1978	1976	1978	1976	201
585	20240405	095600	44820626	1965	1965	1965	1965	0
586	20240405	095500	44820626	1965	1965	1976	1965	1012
587	20240405	095400	42832035	1977	1964	1977	1964	253
588	20240405	095300	42334428	1964	1964	1964	1964	1
589	20240405	095200	42332464	1978	1978	1978	1978	0
590	20240405	095100	42332464	1978	1978	1978	1978	11
591	20240405	095000	42310706	1969	1969	1969	1969	0
592	20240405	094900	42310706	1969	1950	1969	1950	6718
593	20240405	094800	29117206	1950	1945	1950	1943	12
594	20240405	094700	29093880	1950	1950	1950	1950	0
595	20240405	094600	29093880	1950	1950	1950	1950	0
596	20240405	094500	29093880	1950	1950	1950	1950	0
597	20240405	094400	29093880	1950	1950	1950	1950	0
598	20240405	094300	29093880	1950	1950	1950	1950	0
599	20240405	094200	29093880	1950	1950	1950	1950	0
600	20240405	094100	29093880	1950	1950	1950	1950	0
601	20240405	094000	29093880	1950	1950	1950	1950	0
602	20240405	093900	29093880	1950	1950	1950	1950	0
603	20240405	093800	29093880	1950	1950	1950	1950	0
604	20240405	093700	29093880	1950	1950	1950	1950	0
605	20240405	093600	29093880	1950	1950	1950	1950	0
606	20240405	093500	29093880	1950	1950	1950	1950	0
607	20240405	093400	29093880	1950	1950	1950	1950	0
608	20240405	093300	29093880	1950	1950	1950	1950	0
609	20240405	093200	29093880	1950	1950	1950	1950	0
610	20240405	093100	29093880	1950	1950	1950	1950	46
611	20240405	093000	29004180	1950	1932	1950	1932	2064
612	20240405	092900	24981623	1946	1946	1946	1946	0
613	20240405	092800	24981623	1946	1946	1946	1946	0
614	20240405	092700	24981623	1946	1946	1946	1946	0
615	20240405	092600	24981623	1946	1946	1946	1946	0
616	20240405	092500	24981623	1946	1946	1946	1946	2
617	20240405	092400	24977731	1927	1927	1927	1927	0
618	20240405	092300	24977731	1927	1927	1927	1927	0
619	20240405	092200	24977731	1927	1929	1929	1927	500
620	20240405	092100	24013771	1958	1958	1958	1958	1
621	20240405	092000	24011813	1931	1927	1931	1927	635
622	20240405	091900	22786568	1921	1927	1927	1921	1008
623	20240405	091800	20850052	1927	1927	1927	1927	54
624	20240405	091700	20745994	1927	1927	1927	1927	1
625	20240405	091600	20744067	1931	1931	1931	1931	0
626	20240405	091500	20744067	1931	1931	1931	1931	0
627	20240405	091400	20744067	1931	1932	1932	1918	1517
628	20240405	091300	17833934	1939	1939	1939	1939	0
629	20240405	091200	17833934	1939	1939	1939	1939	0
630	20240405	091100	17833934	1939	1937	1939	1937	200
631	20240405	091000	17446496	1937	1943	1943	1923	793
632	20240405	090900	15920895	1934	1943	1943	1934	17
633	20240405	090800	15887999	1930	1930	1930	1930	737
634	20240405	090700	14465589	1931	1931	1931	1931	70
635	20240405	090600	14330419	1934	1934	1934	1934	120
636	20240405	090500	14098339	1945	1935	1945	1935	720
637	20240405	090400	12703335	1945	1945	1945	1945	10
638	20240405	090300	12683885	1946	1946	1946	1946	1
639	20240405	090200	12681939	1935	1940	1960	1935	191
640	20240405	090100	12311459	1966	1976	1976	1940	5923
641	20240405	090000	692853	1977	1963	1977	1962	353