KissMeData/083470/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194200	232314068	1972	1972	1972	1972	2088
3	20240418	194100	232314068	1972	1972	1972	1972	0
4	20240418	194000	232314068	1972	1972	1972	1972	0
5	20240418	193900	232314068	1972	1972	1972	1972	0
6	20240418	193800	232314068	1972	1972	1972	1972	0
7	20240418	193700	232314068	1972	1972	1972	1972	0
8	20240418	193600	232314068	1972	1972	1972	1972	0
9	20240418	193500	232314068	1972	1972	1972	1972	0
10	20240418	193400	232314068	1972	1972	1972	1972	0
11	20240418	193300	232314068	1972	1972	1972	1972	0
12	20240418	193200	232314068	1972	1972	1972	1972	0
13	20240418	193100	232314068	1972	1972	1972	1972	0
14	20240418	193000	232314068	1972	1972	1972	1972	0
15	20240418	192900	232314068	1972	1972	1972	1972	0
16	20240418	192800	232314068	1972	1972	1972	1972	0
17	20240418	192700	232314068	1972	1972	1972	1972	0
18	20240418	192600	232314068	1972	1972	1972	1972	0
19	20240418	192500	232314068	1972	1972	1972	1972	0
20	20240418	192400	232314068	1972	1972	1972	1972	0
21	20240418	192300	232314068	1972	1972	1972	1972	0
22	20240418	192200	232314068	1972	1972	1972	1972	0
23	20240418	192100	232314068	1972	1972	1972	1972	0
24	20240418	192000	232314068	1972	1972	1972	1972	0
25	20240418	191900	232314068	1972	1972	1972	1972	0
26	20240418	191800	232314068	1972	1972	1972	1972	0
27	20240418	191700	232314068	1972	1972	1972	1972	0
28	20240418	191600	232314068	1972	1972	1972	1972	0
29	20240418	191500	232314068	1972	1972	1972	1972	0
30	20240418	191400	232314068	1972	1972	1972	1972	0
31	20240418	191300	232314068	1972	1972	1972	1972	0
32	20240418	191200	232314068	1972	1972	1972	1972	2088
33	20240418	191100	232314068	1972	1972	1972	1972	0
34	20240418	191000	232314068	1972	1972	1972	1972	0
35	20240418	190900	232314068	1972	1972	1972	1972	0
36	20240418	190800	232314068	1972	1972	1972	1972	0
37	20240418	190700	232314068	1972	1972	1972	1972	0
38	20240418	190600	232314068	1972	1972	1972	1972	0
39	20240418	190500	232314068	1972	1972	1972	1972	0
40	20240418	190400	232314068	1972	1972	1972	1972	0
41	20240418	190300	232314068	1972	1972	1972	1972	0
42	20240418	190200	232314068	1972	1972	1972	1972	0
43	20240418	190100	232314068	1972	1972	1972	1972	0
44	20240418	190000	232314068	1972	1972	1972	1972	0
45	20240418	185900	232314068	1972	1972	1972	1972	0
46	20240418	185800	232314068	1972	1972	1972	1972	0
47	20240418	185700	232314068	1972	1972	1972	1972	0
48	20240418	185600	232314068	1972	1972	1972	1972	0
49	20240418	185500	232314068	1972	1972	1972	1972	0
50	20240418	185400	232314068	1972	1972	1972	1972	0
51	20240418	185300	232314068	1972	1972	1972	1972	0
52	20240418	185200	232314068	1972	1972	1972	1972	0
53	20240418	185100	232314068	1972	1972	1972	1972	0
54	20240418	185000	232314068	1972	1972	1972	1972	0
55	20240418	184900	232314068	1972	1972	1972	1972	0
56	20240418	184800	232314068	1972	1972	1972	1972	0
57	20240418	184700	232314068	1972	1972	1972	1972	0
58	20240418	184600	232314068	1972	1972	1972	1972	0
59	20240418	184500	232314068	1972	1972	1972	1972	0
60	20240418	184400	232314068	1972	1972	1972	1972	0
61	20240418	184300	232314068	1972	1972	1972	1972	0
62	20240418	184200	232314068	1972	1972	1972	1972	2088
63	20240418	184100	232314068	1972	1972	1972	1972	0
64	20240418	184000	232314068	1972	1972	1972	1972	0
65	20240418	183900	232314068	1972	1972	1972	1972	0
66	20240418	183800	232314068	1972	1972	1972	1972	0
67	20240418	183700	232314068	1972	1972	1972	1972	0
68	20240418	183600	232314068	1972	1972	1972	1972	0
69	20240418	183500	232314068	1972	1972	1972	1972	0
70	20240418	183400	232314068	1972	1972	1972	1972	0
71	20240418	183300	232314068	1972	1972	1972	1972	0
72	20240418	183200	232314068	1972	1972	1972	1972	0
73	20240418	183100	232314068	1972	1972	1972	1972	0
74	20240418	183000	232314068	1972	1972	1972	1972	0
75	20240418	182900	232314068	1972	1972	1972	1972	0
76	20240418	182800	232314068	1972	1972	1972	1972	0
77	20240418	182700	232314068	1972	1972	1972	1972	0
78	20240418	182600	232314068	1972	1972	1972	1972	0
79	20240418	182500	232314068	1972	1972	1972	1972	0
80	20240418	182400	232314068	1972	1972	1972	1972	0
81	20240418	182300	232314068	1972	1972	1972	1972	0
82	20240418	182200	232314068	1972	1972	1972	1972	0
83	20240418	182100	232314068	1972	1972	1972	1972	0
84	20240418	182000	232314068	1972	1972	1972	1972	0
85	20240418	181900	232314068	1972	1972	1972	1972	0
86	20240418	181800	232314068	1972	1972	1972	1972	0
87	20240418	181700	232314068	1972	1972	1972	1972	0
88	20240418	181600	232314068	1972	1972	1972	1972	0
89	20240418	181500	232314068	1972	1972	1972	1972	0
90	20240418	181400	232314068	1972	1972	1972	1972	0
91	20240418	181300	232314068	1972	1972	1972	1972	0
92	20240418	181200	232314068	1972	1972	1972	1972	2088
93	20240418	181100	232314068	1972	1972	1972	1972	0
94	20240418	181000	232314068	1972	1972	1972	1972	0
95	20240418	180900	232314068	1972	1972	1972	1972	0
96	20240418	180800	232314068	1972	1972	1972	1972	0
97	20240418	180700	232314068	1972	1972	1972	1972	0
98	20240418	180600	232314068	1972	1972	1972	1972	0
99	20240418	180500	232314068	1972	1972	1972	1972	0
100	20240418	180400	232314068	1972	1972	1972	1972	0
101	20240418	180300	232314068	1972	1972	1972	1972	0
102	20240418	180200	232314068	1972	1972	1972	1972	0
103	20240418	180100	232314068	1972	1972	1972	1972	0
104	20240418	180000	232314068	1972	1972	1972	1972	0
105	20240418	175900	232314068	1972	1972	1972	1972	0
106	20240418	175800	232314068	1972	1972	1972	1972	0
107	20240418	175700	232314068	1972	1972	1972	1972	0
108	20240418	175600	232314068	1972	1972	1972	1972	0
109	20240418	175500	232314068	1972	1972	1972	1972	0
110	20240418	175400	232314068	1972	1972	1972	1972	0
111	20240418	175300	232314068	1972	1972	1972	1972	0
112	20240418	175200	232314068	1972	1972	1972	1972	0
113	20240418	175100	232314068	1972	1972	1972	1972	0
114	20240418	175000	232314068	1972	1972	1972	1972	0
115	20240418	174900	232314068	1972	1972	1972	1972	0
116	20240418	174800	232314068	1972	1972	1972	1972	0
117	20240418	174700	232314068	1972	1972	1972	1972	0
118	20240418	174600	232314068	1972	1972	1972	1972	0
119	20240418	174500	232314068	1972	1972	1972	1972	0
120	20240418	174400	232314068	1972	1972	1972	1972	0
121	20240418	174300	232314068	1972	1972	1972	1972	0
122	20240418	174200	232314068	1972	1972	1972	1972	2088
123	20240418	174100	232314068	1972	1972	1972	1972	0
124	20240418	174000	232314068	1972	1972	1972	1972	0
125	20240418	173900	232314068	1972	1972	1972	1972	0
126	20240418	173800	232314068	1972	1972	1972	1972	0
127	20240418	173700	232314068	1972	1972	1972	1972	0
128	20240418	173600	232314068	1972	1972	1972	1972	0
129	20240418	173500	232314068	1972	1972	1972	1972	0
130	20240418	173400	232314068	1972	1972	1972	1972	0
131	20240418	173300	232314068	1972	1972	1972	1972	0
132	20240418	173200	232314068	1972	1972	1972	1972	0
133	20240418	173100	232314068	1972	1972	1972	1972	0
134	20240418	173000	232314068	1972	1972	1972	1972	0
135	20240418	172900	232314068	1972	1972	1972	1972	0
136	20240418	172800	232314068	1972	1972	1972	1972	0
137	20240418	172700	232314068	1972	1972	1972	1972	0
138	20240418	172600	232314068	1972	1972	1972	1972	0
139	20240418	172500	232314068	1972	1972	1972	1972	0
140	20240418	172400	232314068	1972	1972	1972	1972	0
141	20240418	172300	232314068	1972	1972	1972	1972	0
142	20240418	172200	232314068	1972	1972	1972	1972	0
143	20240418	172100	232314068	1972	1972	1972	1972	0
144	20240418	172000	232314068	1972	1972	1972	1972	0
145	20240418	171900	232314068	1972	1972	1972	1972	0
146	20240418	171800	232314068	1972	1972	1972	1972	0
147	20240418	171700	232314068	1972	1972	1972	1972	0
148	20240418	171600	232314068	1972	1972	1972	1972	0
149	20240418	171500	232314068	1972	1972	1972	1972	0
150	20240418	171400	232314068	1972	1972	1972	1972	0
151	20240418	171300	232314068	1972	1972	1972	1972	0
152	20240418	171200	232314068	1972	1972	1972	1972	2088
153	20240418	171100	232314068	1972	1972	1972	1972	0
154	20240418	171000	232314068	1972	1972	1972	1972	0
155	20240418	170900	232314068	1972	1972	1972	1972	0
156	20240418	170800	232314068	1972	1972	1972	1972	0
157	20240418	170700	232314068	1972	1972	1972	1972	0
158	20240418	170600	232314068	1972	1972	1972	1972	0
159	20240418	170500	232314068	1972	1972	1972	1972	0
160	20240418	170400	232314068	1972	1972	1972	1972	0
161	20240418	170300	232314068	1972	1972	1972	1972	0
162	20240418	170200	232314068	1972	1972	1972	1972	0
163	20240418	170100	232314068	1972	1972	1972	1972	0
164	20240418	170000	232314068	1972	1972	1972	1972	0
165	20240418	165900	232314068	1972	1972	1972	1972	0
166	20240418	165800	232314068	1972	1972	1972	1972	0
167	20240418	165700	232314068	1972	1972	1972	1972	0
168	20240418	165600	232314068	1972	1972	1972	1972	0
169	20240418	165500	232314068	1972	1972	1972	1972	0
170	20240418	165400	232314068	1972	1972	1972	1972	0
171	20240418	165300	232314068	1972	1972	1972	1972	0
172	20240418	165200	232314068	1972	1972	1972	1972	0
173	20240418	165100	232314068	1972	1972	1972	1972	0
174	20240418	165000	232314068	1972	1972	1972	1972	0
175	20240418	164900	232314068	1972	1972	1972	1972	0
176	20240418	164800	232314068	1972	1972	1972	1972	0
177	20240418	164700	232314068	1972	1972	1972	1972	0
178	20240418	164600	232314068	1972	1972	1972	1972	0
179	20240418	164500	232314068	1972	1972	1972	1972	0
180	20240418	164400	232314068	1972	1972	1972	1972	0
181	20240418	164300	232314068	1972	1972	1972	1972	0
182	20240418	164200	232314068	1972	1972	1972	1972	2088
183	20240418	164100	232314068	1972	1972	1972	1972	0
184	20240418	164000	232314068	1972	1972	1972	1972	0
185	20240418	163900	232314068	1972	1972	1972	1972	0
186	20240418	163800	232314068	1972	1972	1972	1972	0
187	20240418	163700	232314068	1972	1972	1972	1972	0
188	20240418	163600	232314068	1972	1972	1972	1972	0
189	20240418	163500	232314068	1972	1972	1972	1972	0
190	20240418	163400	232314068	1972	1972	1972	1972	0
191	20240418	163300	232314068	1972	1972	1972	1972	0
192	20240418	163200	232314068	1972	1972	1972	1972	0
193	20240418	163100	232314068	1972	1972	1972	1972	0
194	20240418	163000	232314068	1972	1972	1972	1972	0
195	20240418	162900	232314068	1972	1972	1972	1972	0
196	20240418	162800	232314068	1972	1972	1972	1972	0
197	20240418	162700	232314068	1972	1972	1972	1972	0
198	20240418	162600	232314068	1972	1972	1972	1972	0
199	20240418	162500	232314068	1972	1972	1972	1972	0
200	20240418	162400	232314068	1972	1972	1972	1972	0
201	20240418	162300	232314068	1972	1972	1972	1972	0
202	20240418	162200	232314068	1972	1972	1972	1972	0
203	20240418	162100	232314068	1972	1972	1972	1972	0
204	20240418	162000	232314068	1972	1972	1972	1972	0
205	20240418	161900	232314068	1972	1972	1972	1972	0
206	20240418	161800	232314068	1972	1972	1972	1972	0
207	20240418	161700	232314068	1972	1972	1972	1972	0
208	20240418	161600	232314068	1972	1972	1972	1972	0
209	20240418	161500	232314068	1972	1972	1972	1972	0
210	20240418	161400	232314068	1972	1972	1972	1972	0
211	20240418	161300	232314068	1972	1972	1972	1972	0
212	20240418	161200	232314068	1972	1972	1972	1972	2088
213	20240418	161100	232314068	1972	1972	1972	1972	0
214	20240418	161000	232314068	1972	1972	1972	1972	0
215	20240418	160900	232314068	1972	1972	1972	1972	0
216	20240418	160800	232314068	1972	1972	1972	1972	0
217	20240418	160700	232314068	1972	1972	1972	1972	0
218	20240418	160600	232314068	1972	1972	1972	1972	0
219	20240418	160500	232314068	1972	1972	1972	1972	0
220	20240418	160400	232314068	1972	1972	1972	1972	0
221	20240418	160300	232314068	1972	1972	1972	1972	0
222	20240418	160200	232314068	1972	1972	1972	1972	0
223	20240418	160100	232314068	1972	1972	1972	1972	0
224	20240418	160000	232314068	1972	1972	1972	1972	0
225	20240418	155900	232314068	1972	1972	1972	1972	0
226	20240418	155800	232314068	1972	1972	1972	1972	0
227	20240418	155700	232314068	1972	1972	1972	1972	0
228	20240418	155600	232314068	1972	1972	1972	1972	0
229	20240418	155500	232314068	1972	1972	1972	1972	0
230	20240418	155400	232314068	1972	1972	1972	1972	0
231	20240418	155300	232314068	1972	1972	1972	1972	0
232	20240418	155200	232314068	1972	1972	1972	1972	0
233	20240418	155100	232314068	1972	1972	1972	1972	0
234	20240418	155000	232314068	1972	1972	1972	1972	0
235	20240418	154900	232314068	1972	1972	1972	1972	0
236	20240418	154800	232314068	1972	1972	1972	1972	0
237	20240418	154700	232314068	1972	1972	1972	1972	0
238	20240418	154600	232314068	1972	1972	1972	1972	0
239	20240418	154500	232314068	1972	1972	1972	1972	0
240	20240418	154400	232314068	1972	1972	1972	1972	0
241	20240418	154300	232314068	1972	1972	1972	1972	0
242	20240418	154200	232314068	1972	1972	1972	1972	2088
243	20240418	154100	232314068	1972	1972	1972	1972	0
244	20240418	154000	232314068	1972	1972	1972	1972	0
245	20240418	153900	232314068	1972	1972	1972	1972	0
246	20240418	153800	232314068	1972	1972	1972	1972	0
247	20240418	153700	232314068	1972	1972	1972	1972	0
248	20240418	153600	232314068	1972	1972	1972	1972	0
249	20240418	153500	232314068	1972	1972	1972	1972	0
250	20240418	153400	232314068	1972	1972	1972	1972	0
251	20240418	153300	232314068	1972	1972	1972	1972	0
252	20240418	153200	232314068	1972	1972	1972	1972	0
253	20240418	153100	232314068	1972	1972	1972	1972	0
254	20240418	153000	232314068	1972	1972	1972	1972	2088
255	20240418	152900	228196532	1972	1972	1972	1972	0
256	20240418	152800	228196532	1972	1972	1972	1972	0
257	20240418	152700	228196532	1972	1972	1972	1972	0
258	20240418	152600	228196532	1972	1972	1972	1972	0
259	20240418	152500	228196532	1972	1972	1972	1972	0
260	20240418	152400	228196532	1972	1972	1972	1972	0
261	20240418	152300	228196532	1972	1972	1972	1972	0
262	20240418	152200	228196532	1972	1972	1972	1972	0
263	20240418	152100	228196532	1972	1972	1972	1972	0
264	20240418	152000	228196532	1972	1972	1972	1972	0
265	20240418	151900	228196532	1972	1972	1972	1972	1000
266	20240418	151800	226224532	1972	1972	1972	1972	500
267	20240418	151700	225238532	1972	1972	1972	1972	1
268	20240418	151600	225236560	1966	1966	1966	1966	1
269	20240418	151500	225234594	1972	1972	1972	1972	500
270	20240418	151400	224248594	1972	1972	1972	1972	1
271	20240418	151300	224246622	1966	1972	1972	1966	182
272	20240418	151200	223887748	1972	1972	1972	1972	200
273	20240418	151100	223493348	1972	1972	1972	1972	100
274	20240418	151000	223296148	1972	1972	1972	1972	0
275	20240418	150900	223296148	1972	1972	1972	1972	177
276	20240418	150800	222947104	1972	1972	1972	1972	100
277	20240418	150700	222749904	1972	1972	1972	1972	100
278	20240418	150600	222552704	1972	1972	1972	1972	177
279	20240418	150500	222203660	1972	1972	1972	1972	177
280	20240418	150400	221854616	1972	1972	1972	1972	1
281	20240418	150300	221852644	1972	1972	1972	1972	100
282	20240418	150200	221655444	1972	1972	1972	1972	0
283	20240418	150100	221655444	1972	1967	1972	1967	1277
284	20240418	150000	219142200	1966	1966	1966	1966	25
285	20240418	145900	219093050	1972	1972	1972	1972	377
286	20240418	145800	218349606	1972	1972	1972	1972	0
287	20240418	145700	218349606	1972	1972	1972	1972	526
288	20240418	145600	217312334	1972	1972	1972	1972	0
289	20240418	145500	217312334	1972	1971	1972	1971	1500
290	20240418	145400	214355334	1972	1972	1972	1972	0
291	20240418	145300	214355334	1972	1972	1972	1972	0
292	20240418	145200	214355334	1972	1972	1972	1972	177
293	20240418	145100	214006290	1972	1972	1972	1972	0
294	20240418	145000	214006290	1972	1972	1972	1972	10
295	20240418	144900	213986570	1972	1972	1972	1972	200
296	20240418	144800	213592170	1971	1972	1972	1971	1100
297	20240418	144700	211423570	1972	1972	1972	1972	0
298	20240418	144600	211423570	1972	1972	1972	1972	177
299	20240418	144500	211074526	1972	1972	1972	1972	100
300	20240418	144400	210877326	1972	1972	1972	1972	155
301	20240418	144300	210571666	1972	1972	1972	1972	277
302	20240418	144200	210025422	1972	1972	1972	1972	0
303	20240418	144100	210025422	1972	1972	1972	1972	600
304	20240418	144000	208842222	1972	1972	1972	1972	200
305	20240418	143900	208447822	1972	1972	1972	1972	4
306	20240418	143800	208439934	1972	1972	1972	1972	200
307	20240418	143700	208045534	1972	1972	1972	1972	0
308	20240418	143600	208045534	1972	1972	1972	1972	200
309	20240418	143500	207651134	1972	1972	1972	1972	177
310	20240418	143400	207302090	1972	1972	1972	1972	0
311	20240418	143300	207302090	1972	1972	1972	1972	100
312	20240418	143200	207104890	1972	1972	1972	1972	108
313	20240418	143100	206891914	1972	1972	1972	1972	184
314	20240418	143000	206529066	1972	1972	1972	1972	9
315	20240418	142900	206511318	1972	1972	1972	1972	1017
316	20240418	142800	204505794	1974	1974	1974	1974	0
317	20240418	142700	204505794	1974	1974	1974	1974	0
318	20240418	142600	204505794	1974	1974	1974	1974	355
319	20240418	142500	203805024	1974	1974	1974	1974	270
320	20240418	142400	203272044	1974	1974	1974	1974	255
321	20240418	142300	202768674	1974	1974	1974	1974	354
322	20240418	142200	202069878	1974	1974	1974	1974	0
323	20240418	142100	202069878	1974	1972	1974	1972	77
324	20240418	142000	201917980	1972	1973	1973	1972	266
325	20240418	141900	201393362	1974	1974	1974	1974	100
326	20240418	141800	201195962	1974	1974	1974	1974	100
327	20240418	141700	200998562	1974	1974	1974	1974	100
328	20240418	141600	200801162	1974	1973	1974	1973	200
329	20240418	141500	200406377	1974	1974	1974	1974	0
330	20240418	141400	200406377	1974	1973	1974	1973	100
331	20240418	141300	200209031	1974	1973	1974	1973	1254
332	20240418	141200	197733649	1974	1974	1974	1974	0
333	20240418	141100	197733649	1974	1974	1974	1974	500
334	20240418	141000	196746649	1974	1974	1974	1974	0
335	20240418	140900	196746649	1974	1974	1974	1974	627
336	20240418	140800	195508951	1974	1974	1974	1974	0
337	20240418	140700	195508951	1974	1974	1974	1974	0
338	20240418	140600	195508951	1974	1974	1974	1974	501
339	20240418	140500	194519977	1964	1972	1972	1964	1552
340	20240418	140400	191471433	1974	1974	1974	1974	0
341	20240418	140300	191471433	1974	1974	1974	1974	1177
342	20240418	140200	189148035	1973	1965	1973	1964	678
343	20240418	140100	187811605	1973	1974	1974	1973	477
344	20240418	140000	186870184	1974	1974	1974	1974	250
345	20240418	135900	186376684	1974	1974	1974	1974	577
346	20240418	135800	185237686	1974	1974	1974	1974	500
347	20240418	135700	184250686	1974	1974	1974	1974	500
348	20240418	135600	183263686	1974	1974	1974	1974	770
349	20240418	135500	181743706	1974	1974	1974	1974	2000
350	20240418	135400	177795706	1974	1974	1974	1974	0
351	20240418	135300	177795706	1974	1974	1974	1974	1000
352	20240418	135200	175821706	1974	1974	1974	1974	0
353	20240418	135100	175821706	1974	1974	1974	1974	1500
354	20240418	135000	172860706	1974	1974	1974	1974	1000
355	20240418	134900	170886706	1974	1974	1974	1974	0
356	20240418	134800	170886706	1974	1974	1974	1974	0
357	20240418	134700	170886706	1974	1974	1974	1974	0
358	20240418	134600	170886706	1974	1974	1974	1974	0
359	20240418	134500	170886706	1974	1974	1974	1974	0
360	20240418	134400	170886706	1974	1974	1974	1974	0
361	20240418	134300	170886706	1974	1973	1974	1965	1510
362	20240418	134200	167907056	1974	1974	1974	1974	0
363	20240418	134100	167907056	1974	1974	1974	1974	0
364	20240418	134000	167907056	1974	1974	1974	1974	0
365	20240418	133900	167907056	1974	1973	1974	1973	500
366	20240418	133800	166920228	1974	1974	1974	1974	0
367	20240418	133700	166920228	1974	1974	1974	1974	0
368	20240418	133600	166920228	1974	1974	1974	1974	500
369	20240418	133500	165933228	1975	1975	1975	1975	0
370	20240418	133400	165933228	1975	1975	1975	1975	500
371	20240418	133300	164945728	1975	1975	1975	1975	0
372	20240418	133200	164945728	1975	1975	1975	1975	1500
373	20240418	133100	161983228	1975	1975	1975	1975	0
374	20240418	133000	161983228	1975	1975	1975	1975	0
375	20240418	132900	161983228	1975	1972	1975	1972	524
376	20240418	132800	160949024	1972	1972	1972	1972	1224
377	20240418	132700	158535296	1961	1972	1972	1961	510
378	20240418	132600	157529686	1972	1972	1972	1972	0
379	20240418	132500	157529686	1972	1972	1972	1972	0
380	20240418	132400	157529686	1972	1972	1972	1972	0
381	20240418	132300	157529686	1972	1972	1972	1972	500
382	20240418	132200	156543686	1972	1972	1972	1972	500
383	20240418	132100	155557686	1972	1972	1972	1972	504
384	20240418	132000	154563798	1972	1972	1972	1972	0
385	20240418	131900	154563798	1972	1972	1972	1972	0
386	20240418	131800	154563798	1972	1972	1972	1972	0
387	20240418	131700	154563798	1972	1972	1972	1972	1000
388	20240418	131600	152591798	1972	1958	1972	1958	1178
389	20240418	131500	150270590	1969	1968	1969	1968	100
390	20240418	131400	150073758	1968	1967	1968	1967	50
391	20240418	131300	149975378	1967	1967	1967	1967	100
392	20240418	131200	149778678	1967	1967	1967	1967	0
393	20240418	131100	149778678	1967	1967	1967	1967	0
394	20240418	131000	149778678	1967	1966	1967	1966	50
395	20240418	130900	149680374	1955	1955	1955	1955	3
396	20240418	130800	149674509	1968	1968	1968	1968	0
397	20240418	130700	149674509	1968	1968	1968	1968	0
398	20240418	130600	149674509	1968	1968	1968	1968	100
399	20240418	130500	149477709	1955	1963	1963	1954	2552
400	20240418	130400	144488259	1972	1972	1972	1972	522
401	20240418	130300	143458875	1972	1972	1972	1972	500
402	20240418	130200	142472875	1974	1974	1974	1974	0
403	20240418	130100	142472875	1974	1974	1974	1974	503
404	20240418	130000	141479953	1974	1973	1974	1973	500
405	20240418	125900	140493039	1973	1973	1973	1973	0
406	20240418	125800	140493039	1973	1973	1973	1973	12
407	20240418	125700	140469363	1973	1973	1973	1973	0
408	20240418	125600	140469363	1973	1973	1973	1973	0
409	20240418	125500	140469363	1973	1973	1973	1973	501
410	20240418	125400	139480890	1974	1974	1974	1974	0
411	20240418	125300	139480890	1974	1974	1974	1974	0
412	20240418	125200	139480890	1974	1974	1974	1974	0
413	20240418	125100	139480890	1974	1974	1974	1974	0
414	20240418	125000	139480890	1974	1974	1974	1974	0
415	20240418	124900	139480890	1974	1974	1974	1974	177
416	20240418	124800	139131492	1976	1976	1976	1976	0
417	20240418	124700	139131492	1976	1976	1976	1976	0
418	20240418	124600	139131492	1976	1976	1976	1976	14
419	20240418	124500	139103828	1976	1976	1976	1976	0
420	20240418	124400	139103828	1976	1976	1976	1976	100
421	20240418	124300	138906228	1964	1964	1964	1964	207
422	20240418	124200	138499680	1963	1977	1977	1963	417
423	20240418	124100	137677763	1967	1967	1967	1967	0
424	20240418	124000	137677763	1967	1967	1967	1967	0
425	20240418	123900	137677763	1967	1967	1967	1967	212
426	20240418	123800	137260759	1977	1967	1977	1967	677
427	20240418	123700	135927330	1966	1966	1966	1966	0
428	20240418	123600	135927330	1966	1966	1966	1966	0
429	20240418	123500	135927330	1966	1977	1977	1966	220
430	20240418	123400	135493160	1977	1977	1977	1977	0
431	20240418	123300	135493160	1977	1977	1977	1977	177
432	20240418	123200	135143231	1977	1977	1977	1977	0
433	20240418	123100	135143231	1977	1977	1977	1977	0
434	20240418	123000	135143231	1977	1977	1977	1977	100
435	20240418	122900	134945531	1966	1966	1966	1966	0
436	20240418	122800	134945531	1966	1966	1966	1966	0
437	20240418	122700	134945531	1966	1966	1966	1966	1000
438	20240418	122600	132979531	1978	1978	1978	1978	0
439	20240418	122500	132979531	1978	1978	1978	1978	0
440	20240418	122400	132979531	1978	1978	1978	1978	0
441	20240418	122300	132979531	1978	1977	1978	1977	150
442	20240418	122200	132682962	1977	1977	1977	1977	0
443	20240418	122100	132682962	1977	1977	1977	1977	100
444	20240418	122000	132485262	1976	1976	1976	1976	180
445	20240418	121900	132129582	1976	1976	1976	1976	0
446	20240418	121800	132129582	1976	1976	1976	1976	0
447	20240418	121700	132129582	1976	1976	1976	1976	0
448	20240418	121600	132129582	1976	1976	1976	1976	50
449	20240418	121500	132030782	1977	1977	1977	1977	0
450	20240418	121400	132030782	1977	1972	1977	1972	100
451	20240418	121300	131833242	1970	1970	1970	1970	76
452	20240418	121200	131683522	1970	1970	1970	1970	0
453	20240418	121100	131683522	1970	1970	1970	1970	700
454	20240418	121000	130304522	1970	1970	1970	1970	1250
455	20240418	120900	127842022	1961	1972	1972	1961	492
456	20240418	120800	126874460	1972	1972	1972	1972	0
457	20240418	120700	126874460	1972	1972	1972	1972	100
458	20240418	120600	126677260	1972	1972	1972	1972	0
459	20240418	120500	126677260	1972	1972	1972	1972	100
460	20240418	120400	126480060	1971	1971	1971	1971	169
461	20240418	120300	126146961	1971	1971	1971	1971	0
462	20240418	120200	126146961	1971	1971	1971	1971	1
463	20240418	120100	126144990	1971	1970	1971	1970	100
464	20240418	120000	125947939	1969	1969	1969	1969	0
465	20240418	115900	125947939	1969	1969	1969	1969	0
466	20240418	115800	125947939	1969	1969	1969	1969	0
467	20240418	115700	125947939	1969	1969	1969	1969	0
468	20240418	115600	125947939	1969	1969	1969	1969	100
469	20240418	115500	125751039	1969	1969	1969	1969	0
470	20240418	115400	125751039	1969	1969	1969	1969	0
471	20240418	115300	125751039	1969	1969	1969	1969	0
472	20240418	115200	125751039	1969	1969	1969	1969	0
473	20240418	115100	125751039	1969	1969	1969	1969	0
474	20240418	115000	125751039	1969	1969	1969	1969	1
475	20240418	114900	125749070	1964	1964	1964	1964	0
476	20240418	114800	125749070	1964	1964	1964	1964	100
477	20240418	114700	125552670	1964	1964	1964	1964	0
478	20240418	114600	125552670	1964	1964	1964	1964	0
479	20240418	114500	125552670	1964	1964	1964	1964	0
480	20240418	114400	125552670	1964	1964	1964	1964	0
481	20240418	114300	125552670	1964	1964	1964	1964	0
482	20240418	114200	125552670	1964	1964	1964	1964	1198
483	20240418	114100	123199798	1964	1952	1964	1952	157
484	20240418	114000	122892701	1951	1951	1951	1951	0
485	20240418	113900	122892701	1951	1951	1951	1951	0
486	20240418	113800	122892701	1951	1952	1952	1951	228
487	20240418	113700	122447704	1952	1952	1952	1952	10
488	20240418	113600	122428184	1980	1980	1980	1980	0
489	20240418	113500	122428184	1980	1980	1980	1980	0
490	20240418	113400	122428184	1980	1980	1980	1980	0
491	20240418	113300	122428184	1980	1980	1980	1980	0
492	20240418	113200	122428184	1980	1980	1980	1980	0
493	20240418	113100	122428184	1980	1980	1980	1980	0
494	20240418	113000	122428184	1980	1980	1980	1980	0
495	20240418	112900	122428184	1980	1980	1980	1980	0
496	20240418	112800	122428184	1980	1980	1980	1980	0
497	20240418	112700	122428184	1980	1980	1980	1980	56
498	20240418	112600	122317304	1980	1980	1980	1980	2
499	20240418	112500	122313344	1982	1982	1982	1982	0
500	20240418	112400	122313344	1982	1982	1982	1982	1
501	20240418	112300	122311362	1982	1982	1982	1982	0
502	20240418	112200	122311362	1982	1982	1982	1982	1
503	20240418	112100	122309380	1984	1984	1984	1984	0
504	20240418	112000	122309380	1984	1984	1984	1984	0
505	20240418	111900	122309380	1984	1984	1984	1984	0
506	20240418	111800	122309380	1984	1984	1984	1984	0
507	20240418	111700	122309380	1984	1984	1984	1984	0
508	20240418	111600	122309380	1984	1984	1984	1984	0
509	20240418	111500	122309380	1984	1984	1984	1984	60
510	20240418	111400	122190340	1984	1982	1984	1982	503
511	20240418	111300	121192942	1984	1984	1984	1984	0
512	20240418	111200	121192942	1984	1984	1984	1984	0
513	20240418	111100	121192942	1984	1984	1984	1984	0
514	20240418	111000	121192942	1984	1982	1984	1982	500
515	20240418	110900	120201834	1984	1984	1984	1984	155
516	20240418	110800	119894314	1984	1982	1984	1982	1500
517	20240418	110700	116919695	1982	1982	1982	1982	300
518	20240418	110600	116325095	1980	1980	1980	1980	0
519	20240418	110500	116325095	1980	1980	1980	1980	0
520	20240418	110400	116325095	1980	1980	1980	1980	0
521	20240418	110300	116325095	1980	1980	1980	1980	0
522	20240418	110200	116325095	1980	1980	1980	1980	0
523	20240418	110100	116325095	1980	1980	1980	1980	0
524	20240418	110000	116325095	1980	1980	1980	1980	0
525	20240418	105900	116325095	1980	1980	1980	1980	1000
526	20240418	105800	114345095	1980	1980	1988	1980	575
527	20240418	105700	113203661	1979	1979	1979	1979	169
528	20240418	105600	112869210	1979	1976	1979	1976	2000
529	20240418	105500	108914959	1976	1973	1976	1973	4052
530	20240418	105400	100912371	1975	1970	1975	1970	4890
531	20240418	105300	91260709	1974	1970	1974	1970	2791
532	20240418	105200	85760932	1968	1966	1968	1966	2764
533	20240418	105100	80322938	1953	1953	1953	1953	0
534	20240418	105000	80322938	1953	1943	1953	1941	463
535	20240418	104900	79422824	1966	1966	1966	1966	0
536	20240418	104800	79422824	1966	1966	1966	1966	0
537	20240418	104700	79422824	1966	1966	1966	1966	0
538	20240418	104600	79422824	1966	1966	1966	1966	1301
539	20240418	104500	76865058	1968	1968	1968	1968	0
540	20240418	104400	76865058	1968	1968	1968	1968	0
541	20240418	104300	76865058	1968	1965	1968	1965	1000
542	20240418	104200	74897246	1940	1940	1940	1940	0
543	20240418	104100	74897246	1940	1941	1941	1940	300
544	20240418	104000	74315218	1968	1968	1968	1968	0
545	20240418	103900	74315218	1968	1968	1968	1968	1000
546	20240418	103800	72347218	1968	1968	1968	1968	10
547	20240418	103700	72327538	1968	1960	1968	1960	1000
548	20240418	103600	70362842	1960	1960	1961	1939	1026
549	20240418	103500	68352182	1960	1958	1960	1958	1000
550	20240418	103400	66392482	1931	1957	1960	1931	1200
551	20240418	103300	64048138	1931	1958	1960	1931	1500
552	20240418	103200	61122704	1960	1960	1960	1960	0
553	20240418	103100	61122704	1960	1959	1960	1959	1500
554	20240418	103000	58182756	1960	1960	1960	1960	0
555	20240418	102900	58182756	1960	1959	1960	1959	500
556	20240418	102800	57202794	1960	1954	1960	1954	1000
557	20240418	102700	55244200	1959	1959	1959	1959	0
558	20240418	102600	55244200	1959	1959	1959	1959	0
559	20240418	102500	55244200	1959	1959	1959	1959	0
560	20240418	102400	55244200	1959	1959	1959	1959	500
561	20240418	102300	54264700	1959	1959	1959	1959	300
562	20240418	102200	53677000	1930	1930	1930	1930	2
563	20240418	102100	53673140	1961	1961	1961	1961	150
564	20240418	102000	53378990	1961	1961	1961	1961	0
565	20240418	101900	53378990	1961	1936	1961	1936	200
566	20240418	101800	52990087	1920	1921	1921	1920	300
567	20240418	101700	52414055	1936	1936	1936	1936	0
568	20240418	101600	52414055	1936	1936	1936	1936	0
569	20240418	101500	52414055	1936	1936	1936	1936	0
570	20240418	101400	52414055	1936	1936	1936	1936	1
571	20240418	101300	52412119	1931	1931	1931	1931	0
572	20240418	101200	52412119	1931	1931	1931	1931	0
573	20240418	101100	52412119	1931	1931	1931	1931	0
574	20240418	101000	52412119	1931	1931	1931	1931	0
575	20240418	100900	52412119	1931	1931	1931	1931	0
576	20240418	100800	52412119	1931	1931	1931	1931	102
577	20240418	100700	52215157	1936	1930	1936	1930	281
578	20240418	100600	51671441	1971	1971	1971	1971	0
579	20240418	100500	51671441	1971	1971	1971	1971	0
580	20240418	100400	51671441	1971	1971	1971	1971	0
581	20240418	100300	51671441	1971	1971	1971	1971	0
582	20240418	100200	51671441	1971	1947	1971	1947	2500
583	20240418	100100	46793621	1947	1924	1947	1912	5052
584	20240418	100000	36976302	1920	1920	1920	1920	3503
585	20240418	095900	30250542	1920	1920	1920	1920	0
586	20240418	095800	30250542	1920	1919	1920	1919	2000
587	20240418	095700	26411545	1910	1910	1910	1910	0
588	20240418	095600	26411545	1910	1910	1910	1910	0
589	20240418	095500	26411545	1910	1908	1910	1908	1611
590	20240418	095400	23335531	1897	1897	1897	1897	9
591	20240418	095300	23318458	1897	1897	1897	1897	200
592	20240418	095200	22939058	1908	1897	1908	1897	802
593	20240418	095100	21417642	1900	1900	1900	1900	0
594	20240418	095000	21417642	1900	1900	1900	1900	0
595	20240418	094900	21417642	1900	1900	1900	1900	500
596	20240418	094800	20467642	1893	1893	1893	1893	0
597	20240418	094700	20467642	1893	1893	1893	1893	0
598	20240418	094600	20467642	1893	1891	1893	1891	1330
599	20240418	094500	17950838	1890	1885	1890	1885	2680
600	20240418	094400	12896802	1877	1873	1877	1873	2161
601	20240418	094300	8843913	1859	1859	1859	1859	0
602	20240418	094200	8843913	1859	1860	1860	1859	40
603	20240418	094100	8769534	1873	1873	1873	1873	0
604	20240418	094000	8769534	1873	1873	1873	1873	0
605	20240418	093900	8769534	1873	1859	1873	1859	419
606	20240418	093800	7989623	1859	1859	1859	1859	106
607	20240418	093700	7792569	1859	1859	1859	1859	0
608	20240418	093600	7792569	1859	1856	1859	1856	1100
609	20240418	093500	5749512	1856	1856	1856	1856	0
610	20240418	093400	5749512	1856	1856	1856	1856	3
611	20240418	093300	5743944	1855	1855	1855	1855	0
612	20240418	093200	5743944	1855	1855	1855	1855	0
613	20240418	093100	5743944	1855	1855	1855	1855	8
614	20240418	093000	5729104	1857	1857	1857	1857	0
615	20240418	092900	5729104	1857	1855	1863	1840	1051
616	20240418	092800	3785568	1872	1872	1872	1872	4
617	20240418	092700	3778080	1872	1872	1872	1872	0
618	20240418	092600	3778080	1872	1872	1872	1872	1
619	20240418	092500	3776208	1873	1873	1873	1873	0
620	20240418	092400	3776208	1873	1873	1873	1873	3
621	20240418	092300	3770589	1873	1874	1874	1873	7
622	20240418	092200	3757472	1876	1876	1876	1876	0
623	20240418	092100	3757472	1876	1876	1876	1876	1
624	20240418	092000	3755596	1887	1887	1887	1887	0
625	20240418	091900	3755596	1887	1887	1887	1887	0
626	20240418	091800	3755596	1887	1887	1887	1887	0
627	20240418	091700	3755596	1887	1887	1887	1887	0
628	20240418	091600	3755596	1887	1887	1887	1887	0
629	20240418	091500	3755596	1887	1887	1887	1887	0
630	20240418	091400	3755596	1887	1887	1887	1887	0
631	20240418	091300	3755596	1887	1887	1887	1887	0
632	20240418	091200	3755596	1887	1887	1887	1887	0
633	20240418	091100	3755596	1887	1887	1887	1887	0
634	20240418	091000	3755596	1887	1887	1887	1887	0
635	20240418	090900	3755596	1887	1887	1887	1887	0
636	20240418	090800	3755596	1887	1887	1887	1887	0
637	20240418	090700	3755596	1887	1887	1887	1887	0
638	20240418	090600	3755596	1887	1887	1887	1887	0
639	20240418	090500	3755596	1887	1887	1887	1887	0
640	20240418	090400	3755596	1887	1887	1887	1887	52
641	20240418	090300	3657472	1890	1890	1890	1890	15
642	20240418	090200	3629122	1890	1890	1890	1890	10
643	20240418	090100	3610222	1939	1939	1939	1939	0
644	20240418	090000	3610222	1939	1863	1944	1863	1933