KissMeData/062970/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192800	128135030	1949	1949	1949	1949	738
3	20240401	192700	128135030	1949	1949	1949	1949	0
4	20240401	192600	128135030	1949	1949	1949	1949	0
5	20240401	192500	128135030	1949	1949	1949	1949	0
6	20240401	192400	128135030	1949	1949	1949	1949	0
7	20240401	192300	128135030	1949	1949	1949	1949	0
8	20240401	192200	128135030	1949	1949	1949	1949	0
9	20240401	192100	128135030	1949	1949	1949	1949	0
10	20240401	192000	128135030	1949	1949	1949	1949	0
11	20240401	191900	128135030	1949	1949	1949	1949	0
12	20240401	191800	128135030	1949	1949	1949	1949	0
13	20240401	191700	128135030	1949	1949	1949	1949	0
14	20240401	191600	128135030	1949	1949	1949	1949	0
15	20240401	191500	128135030	1949	1949	1949	1949	0
16	20240401	191400	128135030	1949	1949	1949	1949	0
17	20240401	191300	128135030	1949	1949	1949	1949	0
18	20240401	191200	128135030	1949	1949	1949	1949	0
19	20240401	191100	128135030	1949	1949	1949	1949	0
20	20240401	191000	128135030	1949	1949	1949	1949	0
21	20240401	190900	128135030	1949	1949	1949	1949	0
22	20240401	190800	128135030	1949	1949	1949	1949	0
23	20240401	190700	128135030	1949	1949	1949	1949	0
24	20240401	190600	128135030	1949	1949	1949	1949	0
25	20240401	190500	128135030	1949	1949	1949	1949	0
26	20240401	190400	128135030	1949	1949	1949	1949	0
27	20240401	190300	128135030	1949	1949	1949	1949	0
28	20240401	190200	128135030	1949	1949	1949	1949	0
29	20240401	190100	128135030	1949	1949	1949	1949	0
30	20240401	190000	128135030	1949	1949	1949	1949	0
31	20240401	185900	128135030	1949	1949	1949	1949	0
32	20240401	185800	128135030	1949	1949	1949	1949	738
33	20240401	185700	128135030	1949	1949	1949	1949	0
34	20240401	185600	128135030	1949	1949	1949	1949	0
35	20240401	185500	128135030	1949	1949	1949	1949	0
36	20240401	185400	128135030	1949	1949	1949	1949	0
37	20240401	185300	128135030	1949	1949	1949	1949	0
38	20240401	185200	128135030	1949	1949	1949	1949	0
39	20240401	185100	128135030	1949	1949	1949	1949	0
40	20240401	185000	128135030	1949	1949	1949	1949	0
41	20240401	184900	128135030	1949	1949	1949	1949	0
42	20240401	184800	128135030	1949	1949	1949	1949	0
43	20240401	184700	128135030	1949	1949	1949	1949	0
44	20240401	184600	128135030	1949	1949	1949	1949	0
45	20240401	184500	128135030	1949	1949	1949	1949	0
46	20240401	184400	128135030	1949	1949	1949	1949	0
47	20240401	184300	128135030	1949	1949	1949	1949	0
48	20240401	184200	128135030	1949	1949	1949	1949	0
49	20240401	184100	128135030	1949	1949	1949	1949	0
50	20240401	184000	128135030	1949	1949	1949	1949	0
51	20240401	183900	128135030	1949	1949	1949	1949	0
52	20240401	183800	128135030	1949	1949	1949	1949	0
53	20240401	183700	128135030	1949	1949	1949	1949	0
54	20240401	183600	128135030	1949	1949	1949	1949	0
55	20240401	183500	128135030	1949	1949	1949	1949	0
56	20240401	183400	128135030	1949	1949	1949	1949	0
57	20240401	183300	128135030	1949	1949	1949	1949	0
58	20240401	183200	128135030	1949	1949	1949	1949	0
59	20240401	183100	128135030	1949	1949	1949	1949	0
60	20240401	183000	128135030	1949	1949	1949	1949	0
61	20240401	182900	128135030	1949	1949	1949	1949	0
62	20240401	182800	128135030	1949	1949	1949	1949	738
63	20240401	182700	128135030	1949	1949	1949	1949	0
64	20240401	182600	128135030	1949	1949	1949	1949	0
65	20240401	182500	128135030	1949	1949	1949	1949	0
66	20240401	182400	128135030	1949	1949	1949	1949	0
67	20240401	182300	128135030	1949	1949	1949	1949	0
68	20240401	182200	128135030	1949	1949	1949	1949	0
69	20240401	182100	128135030	1949	1949	1949	1949	0
70	20240401	182000	128135030	1949	1949	1949	1949	0
71	20240401	181900	128135030	1949	1949	1949	1949	0
72	20240401	181800	128135030	1949	1949	1949	1949	0
73	20240401	181700	128135030	1949	1949	1949	1949	0
74	20240401	181600	128135030	1949	1949	1949	1949	0
75	20240401	181500	128135030	1949	1949	1949	1949	0
76	20240401	181400	128135030	1949	1949	1949	1949	0
77	20240401	181300	128135030	1949	1949	1949	1949	0
78	20240401	181200	128135030	1949	1949	1949	1949	0
79	20240401	181100	128135030	1949	1949	1949	1949	0
80	20240401	181000	128135030	1949	1949	1949	1949	0
81	20240401	180900	128135030	1949	1949	1949	1949	0
82	20240401	180800	128135030	1949	1949	1949	1949	0
83	20240401	180700	128135030	1949	1949	1949	1949	0
84	20240401	180600	128135030	1949	1949	1949	1949	0
85	20240401	180500	128135030	1949	1949	1949	1949	0
86	20240401	180400	128135030	1949	1949	1949	1949	0
87	20240401	180300	128135030	1949	1949	1949	1949	0
88	20240401	180200	128135030	1949	1949	1949	1949	0
89	20240401	180100	128135030	1949	1949	1949	1949	0
90	20240401	180000	128135030	1949	1949	1949	1949	0
91	20240401	175900	128135030	1949	1949	1949	1949	0
92	20240401	175800	128135030	1949	1949	1949	1949	738
93	20240401	175700	128135030	1949	1949	1949	1949	0
94	20240401	175600	128135030	1949	1949	1949	1949	0
95	20240401	175500	128135030	1949	1949	1949	1949	0
96	20240401	175400	128135030	1949	1949	1949	1949	0
97	20240401	175300	128135030	1949	1949	1949	1949	0
98	20240401	175200	128135030	1949	1949	1949	1949	0
99	20240401	175100	128135030	1949	1949	1949	1949	0
100	20240401	175000	128135030	1949	1949	1949	1949	0
101	20240401	174900	128135030	1949	1949	1949	1949	0
102	20240401	174800	128135030	1949	1949	1949	1949	0
103	20240401	174700	128135030	1949	1949	1949	1949	0
104	20240401	174600	128135030	1949	1949	1949	1949	0
105	20240401	174500	128135030	1949	1949	1949	1949	0
106	20240401	174400	128135030	1949	1949	1949	1949	0
107	20240401	174300	128135030	1949	1949	1949	1949	0
108	20240401	174200	128135030	1949	1949	1949	1949	0
109	20240401	174100	128135030	1949	1949	1949	1949	0
110	20240401	174000	128135030	1949	1949	1949	1949	0
111	20240401	173900	128135030	1949	1949	1949	1949	0
112	20240401	173800	128135030	1949	1949	1949	1949	0
113	20240401	173700	128135030	1949	1949	1949	1949	0
114	20240401	173600	128135030	1949	1949	1949	1949	0
115	20240401	173500	128135030	1949	1949	1949	1949	0
116	20240401	173400	128135030	1949	1949	1949	1949	0
117	20240401	173300	128135030	1949	1949	1949	1949	0
118	20240401	173200	128135030	1949	1949	1949	1949	0
119	20240401	173100	128135030	1949	1949	1949	1949	0
120	20240401	173000	128135030	1949	1949	1949	1949	0
121	20240401	172900	128135030	1949	1949	1949	1949	0
122	20240401	172800	128135030	1949	1949	1949	1949	738
123	20240401	172700	128135030	1949	1949	1949	1949	0
124	20240401	172600	128135030	1949	1949	1949	1949	0
125	20240401	172500	128135030	1949	1949	1949	1949	0
126	20240401	172400	128135030	1949	1949	1949	1949	0
127	20240401	172300	128135030	1949	1949	1949	1949	0
128	20240401	172200	128135030	1949	1949	1949	1949	0
129	20240401	172100	128135030	1949	1949	1949	1949	0
130	20240401	172000	128135030	1949	1949	1949	1949	0
131	20240401	171900	128135030	1949	1949	1949	1949	0
132	20240401	171800	128135030	1949	1949	1949	1949	0
133	20240401	171700	128135030	1949	1949	1949	1949	0
134	20240401	171600	128135030	1949	1949	1949	1949	0
135	20240401	171500	128135030	1949	1949	1949	1949	0
136	20240401	171400	128135030	1949	1949	1949	1949	0
137	20240401	171300	128135030	1949	1949	1949	1949	0
138	20240401	171200	128135030	1949	1949	1949	1949	0
139	20240401	171100	128135030	1949	1949	1949	1949	0
140	20240401	171000	128135030	1949	1949	1949	1949	0
141	20240401	170900	128135030	1949	1949	1949	1949	0
142	20240401	170800	128135030	1949	1949	1949	1949	0
143	20240401	170700	128135030	1949	1949	1949	1949	0
144	20240401	170600	128135030	1949	1949	1949	1949	0
145	20240401	170500	128135030	1949	1949	1949	1949	0
146	20240401	170400	128135030	1949	1949	1949	1949	0
147	20240401	170300	128135030	1949	1949	1949	1949	0
148	20240401	170200	128135030	1949	1949	1949	1949	0
149	20240401	170100	128135030	1949	1949	1949	1949	0
150	20240401	170000	128135030	1949	1949	1949	1949	0
151	20240401	165900	128135030	1949	1949	1949	1949	0
152	20240401	165800	128135030	1949	1949	1949	1949	738
153	20240401	165700	128135030	1949	1949	1949	1949	0
154	20240401	165600	128135030	1949	1949	1949	1949	0
155	20240401	165500	128135030	1949	1949	1949	1949	0
156	20240401	165400	128135030	1949	1949	1949	1949	0
157	20240401	165300	128135030	1949	1949	1949	1949	0
158	20240401	165200	128135030	1949	1949	1949	1949	0
159	20240401	165100	128135030	1949	1949	1949	1949	0
160	20240401	165000	128135030	1949	1949	1949	1949	0
161	20240401	164900	128135030	1949	1949	1949	1949	0
162	20240401	164800	128135030	1949	1949	1949	1949	0
163	20240401	164700	128135030	1949	1949	1949	1949	0
164	20240401	164600	128135030	1949	1949	1949	1949	0
165	20240401	164500	128135030	1949	1949	1949	1949	0
166	20240401	164400	128135030	1949	1949	1949	1949	0
167	20240401	164300	128135030	1949	1949	1949	1949	0
168	20240401	164200	128135030	1949	1949	1949	1949	0
169	20240401	164100	128135030	1949	1949	1949	1949	0
170	20240401	164000	128135030	1949	1949	1949	1949	0
171	20240401	163900	128135030	1949	1949	1949	1949	0
172	20240401	163800	128135030	1949	1949	1949	1949	0
173	20240401	163700	128135030	1949	1949	1949	1949	0
174	20240401	163600	128135030	1949	1949	1949	1949	0
175	20240401	163500	128135030	1949	1949	1949	1949	0
176	20240401	163400	128135030	1949	1949	1949	1949	0
177	20240401	163300	128135030	1949	1949	1949	1949	0
178	20240401	163200	128135030	1949	1949	1949	1949	0
179	20240401	163100	128135030	1949	1949	1949	1949	0
180	20240401	163000	128135030	1949	1949	1949	1949	0
181	20240401	162900	128135030	1949	1949	1949	1949	0
182	20240401	162800	128135030	1949	1949	1949	1949	738
183	20240401	162700	128135030	1949	1949	1949	1949	0
184	20240401	162600	128135030	1949	1949	1949	1949	0
185	20240401	162500	128135030	1949	1949	1949	1949	0
186	20240401	162400	128135030	1949	1949	1949	1949	0
187	20240401	162300	128135030	1949	1949	1949	1949	0
188	20240401	162200	128135030	1949	1949	1949	1949	0
189	20240401	162100	128135030	1949	1949	1949	1949	0
190	20240401	162000	128135030	1949	1949	1949	1949	0
191	20240401	161900	128135030	1949	1949	1949	1949	0
192	20240401	161800	128135030	1949	1949	1949	1949	0
193	20240401	161700	128135030	1949	1949	1949	1949	0
194	20240401	161600	128135030	1949	1949	1949	1949	0
195	20240401	161500	128135030	1949	1949	1949	1949	0
196	20240401	161400	128135030	1949	1949	1949	1949	0
197	20240401	161300	128135030	1949	1949	1949	1949	0
198	20240401	161200	128135030	1949	1949	1949	1949	0
199	20240401	161100	128135030	1949	1949	1949	1949	0
200	20240401	161000	128135030	1949	1949	1949	1949	0
201	20240401	160900	128135030	1949	1949	1949	1949	0
202	20240401	160800	128135030	1949	1949	1949	1949	0
203	20240401	160700	128135030	1949	1949	1949	1949	0
204	20240401	160600	128135030	1949	1949	1949	1949	0
205	20240401	160500	128135030	1949	1949	1949	1949	0
206	20240401	160400	128135030	1949	1949	1949	1949	0
207	20240401	160300	128135030	1949	1949	1949	1949	0
208	20240401	160200	128135030	1949	1949	1949	1949	0
209	20240401	160100	128135030	1949	1949	1949	1949	0
210	20240401	160000	128135030	1949	1949	1949	1949	0
211	20240401	155900	128135030	1949	1949	1949	1949	0
212	20240401	155800	128135030	1949	1949	1949	1949	738
213	20240401	155700	128135030	1949	1949	1949	1949	0
214	20240401	155600	128135030	1949	1949	1949	1949	0
215	20240401	155500	128135030	1949	1949	1949	1949	0
216	20240401	155400	128135030	1949	1949	1949	1949	0
217	20240401	155300	128135030	1949	1949	1949	1949	0
218	20240401	155200	128135030	1949	1949	1949	1949	0
219	20240401	155100	128135030	1949	1949	1949	1949	0
220	20240401	155000	128135030	1949	1949	1949	1949	0
221	20240401	154900	128135030	1949	1949	1949	1949	0
222	20240401	154800	128135030	1949	1949	1949	1949	0
223	20240401	154700	128135030	1949	1949	1949	1949	0
224	20240401	154600	128135030	1949	1949	1949	1949	0
225	20240401	154500	128135030	1949	1949	1949	1949	0
226	20240401	154400	128135030	1949	1949	1949	1949	0
227	20240401	154300	128135030	1949	1949	1949	1949	0
228	20240401	154200	128135030	1949	1949	1949	1949	0
229	20240401	154100	128135030	1949	1949	1949	1949	0
230	20240401	154000	128135030	1949	1949	1949	1949	0
231	20240401	153900	128135030	1949	1949	1949	1949	0
232	20240401	153800	128135030	1949	1949	1949	1949	0
233	20240401	153700	128135030	1949	1949	1949	1949	0
234	20240401	153600	128135030	1949	1949	1949	1949	0
235	20240401	153500	128135030	1949	1949	1949	1949	0
236	20240401	153400	128135030	1949	1949	1949	1949	0
237	20240401	153300	128135030	1949	1949	1949	1949	0
238	20240401	153200	128135030	1949	1949	1949	1949	0
239	20240401	153100	128135030	1949	1949	1949	1949	0
240	20240401	153000	128135030	1949	1949	1949	1949	738
241	20240401	152900	126696668	1949	1949	1949	1949	0
242	20240401	152800	126696668	1949	1949	1949	1949	0
243	20240401	152700	126696668	1949	1949	1949	1949	0
244	20240401	152600	126696668	1949	1949	1949	1949	0
245	20240401	152500	126696668	1949	1949	1949	1949	0
246	20240401	152400	126696668	1949	1949	1949	1949	0
247	20240401	152300	126696668	1949	1949	1949	1949	0
248	20240401	152200	126696668	1949	1949	1949	1949	0
249	20240401	152100	126696668	1949	1949	1949	1949	0
250	20240401	152000	126696668	1949	1949	1949	1949	0
251	20240401	151900	126696668	1949	1949	1949	1949	65
252	20240401	151800	126569983	1940	1949	1949	1940	258
253	20240401	151700	126069209	1942	1942	1942	1942	380
254	20240401	151600	125331249	1941	1943	1943	1941	216
255	20240401	151500	124911854	1948	1948	1948	1948	53
256	20240401	151400	124808610	1948	1948	1948	1948	0
257	20240401	151300	124808610	1948	1948	1948	1948	0
258	20240401	151200	124808610	1948	1948	1948	1948	3
259	20240401	151100	124802766	1943	1943	1943	1943	96
260	20240401	151000	124616238	1943	1943	1943	1943	104
261	20240401	150900	124414166	1944	1944	1944	1944	0
262	20240401	150800	124414166	1944	1944	1944	1944	805
263	20240401	150700	122849246	1944	1944	1944	1944	200
264	20240401	150600	122460446	1950	1950	1950	1950	0
265	20240401	150500	122460446	1950	1950	1950	1950	1
266	20240401	150400	122458496	1950	1950	1950	1950	0
267	20240401	150300	122458496	1950	1950	1950	1950	38
268	20240401	150200	122384396	1950	1950	1950	1950	0
269	20240401	150100	122384396	1950	1950	1950	1950	0
270	20240401	150000	122384396	1950	1950	1950	1950	0
271	20240401	145900	122384396	1950	1950	1950	1950	4
272	20240401	145800	122376596	1950	1950	1950	1950	0
273	20240401	145700	122376596	1950	1949	1950	1949	101
274	20240401	145600	122179746	1949	1949	1949	1949	0
275	20240401	145500	122179746	1949	1949	1949	1949	50
276	20240401	145400	122082296	1949	1949	1949	1949	50
277	20240401	145300	121984846	1944	1944	1944	1944	0
278	20240401	145200	121984846	1944	1944	1944	1944	80
279	20240401	145100	121829326	1953	1953	1953	1953	0
280	20240401	145000	121829326	1953	1953	1953	1953	0
281	20240401	144900	121829326	1953	1953	1953	1953	0
282	20240401	144800	121829326	1953	1953	1953	1953	0
283	20240401	144700	121829326	1953	1953	1953	1953	4
284	20240401	144600	121821514	1943	1943	1943	1943	0
285	20240401	144500	121821514	1943	1944	1944	1943	830
286	20240401	144400	120208157	1950	1950	1950	1950	0
287	20240401	144300	120208157	1950	1950	1950	1950	0
288	20240401	144200	120208157	1950	1950	1950	1950	0
289	20240401	144100	120208157	1950	1950	1950	1950	0
290	20240401	144000	120208157	1950	1950	1950	1950	0
291	20240401	143900	120208157	1950	1950	1950	1950	6
292	20240401	143800	120196457	1950	1950	1950	1950	0
293	20240401	143700	120196457	1950	1950	1950	1950	0
294	20240401	143600	120196457	1950	1950	1950	1950	320
295	20240401	143500	119572457	1953	1953	1953	1953	0
296	20240401	143400	119572457	1953	1953	1953	1953	0
297	20240401	143300	119572457	1953	1953	1953	1953	0
298	20240401	143200	119572457	1953	1953	1953	1953	150
299	20240401	143100	119279507	1954	1954	1954	1954	0
300	20240401	143000	119279507	1954	1954	1954	1954	0
301	20240401	142900	119279507	1954	1954	1954	1954	0
302	20240401	142800	119279507	1954	1954	1954	1954	50
303	20240401	142700	119181807	1954	1954	1954	1954	0
304	20240401	142600	119181807	1954	1954	1954	1954	0
305	20240401	142500	119181807	1954	1954	1954	1954	0
306	20240401	142400	119181807	1954	1954	1954	1954	1015
307	20240401	142300	117198497	1951	1951	1951	1951	0
308	20240401	142200	117198497	1951	1951	1951	1951	0
309	20240401	142100	117198497	1951	1951	1951	1951	1
310	20240401	142000	117196546	1951	1951	1951	1951	0
311	20240401	141900	117196546	1951	1951	1951	1951	0
312	20240401	141800	117196546	1951	1951	1951	1951	0
313	20240401	141700	117196546	1951	1951	1951	1951	0
314	20240401	141600	117196546	1951	1951	1951	1951	0
315	20240401	141500	117196546	1951	1951	1951	1951	0
316	20240401	141400	117196546	1951	1951	1951	1951	6
317	20240401	141300	117184840	1951	1951	1951	1951	0
318	20240401	141200	117184840	1951	1951	1951	1951	0
319	20240401	141100	117184840	1951	1951	1951	1951	0
320	20240401	141000	117184840	1951	1951	1951	1951	151
321	20240401	140900	116890239	1951	1951	1951	1951	497
322	20240401	140800	115920592	1951	1951	1951	1951	0
323	20240401	140700	115920592	1951	1951	1951	1951	0
324	20240401	140600	115920592	1951	1951	1951	1951	0
325	20240401	140500	115920592	1951	1951	1951	1951	0
326	20240401	140400	115920592	1951	1951	1951	1951	0
327	20240401	140300	115920592	1951	1948	1951	1948	304
328	20240401	140200	115328388	1951	1951	1951	1951	0
329	20240401	140100	115328388	1951	1951	1951	1951	0
330	20240401	140000	115328388	1951	1951	1951	1951	20
331	20240401	135900	115289368	1944	1944	1944	1944	4
332	20240401	135800	115281592	1951	1951	1951	1951	10
333	20240401	135700	115262082	1943	1943	1943	1943	0
334	20240401	135600	115262082	1943	1943	1943	1943	650
335	20240401	135500	113999132	1955	1955	1955	1955	0
336	20240401	135400	113999132	1955	1955	1955	1955	0
337	20240401	135300	113999132	1955	1955	1955	1955	0
338	20240401	135200	113999132	1955	1955	1955	1955	0
339	20240401	135100	113999132	1955	1944	1955	1944	113
340	20240401	135000	113778888	1958	1958	1958	1958	0
341	20240401	134900	113778888	1958	1958	1958	1958	0
342	20240401	134800	113778888	1958	1958	1958	1958	0
343	20240401	134700	113778888	1958	1958	1958	1958	0
344	20240401	134600	113778888	1958	1958	1958	1958	0
345	20240401	134500	113778888	1958	1958	1958	1958	0
346	20240401	134400	113778888	1958	1958	1958	1958	0
347	20240401	134300	113778888	1958	1958	1958	1958	0
348	20240401	134200	113778888	1958	1958	1958	1958	10
349	20240401	134100	113759308	1941	1958	1958	1941	1003
350	20240401	134000	111811274	1945	1945	1945	1945	17
351	20240401	133900	111778209	1959	1956	1959	1956	12
352	20240401	133800	111754731	1949	1950	1950	1949	1781
353	20240401	133700	108282581	1954	1954	1954	1954	0
354	20240401	133600	108282581	1954	1954	1954	1954	100
355	20240401	133500	108087181	1954	1954	1954	1954	0
356	20240401	133400	108087181	1954	1954	1954	1954	200
357	20240401	133300	107696381	1953	1953	1953	1953	27
358	20240401	133200	107643650	1949	1949	1949	1949	0
359	20240401	133100	107643650	1949	1949	1949	1949	447
360	20240401	133000	106772447	1949	1949	1949	1949	0
361	20240401	132900	106772447	1949	1949	1949	1949	0
362	20240401	132800	106772447	1949	1949	1949	1949	0
363	20240401	132700	106772447	1949	1949	1949	1949	0
364	20240401	132600	106772447	1949	1949	1949	1949	0
365	20240401	132500	106772447	1949	1949	1949	1949	3990
366	20240401	132400	98995937	1949	1947	1949	1940	3710
367	20240401	132300	91790938	1959	1959	1959	1959	0
368	20240401	132200	91790938	1959	1959	1959	1959	0
369	20240401	132100	91790938	1959	1959	1959	1959	0
370	20240401	132000	91790938	1959	1958	1959	1958	20
371	20240401	131900	91751768	1963	1949	1963	1945	1320
372	20240401	131800	89182664	1966	1966	1966	1966	0
373	20240401	131700	89182664	1966	1966	1966	1966	0
374	20240401	131600	89182664	1966	1966	1966	1966	0
375	20240401	131500	89182664	1966	1966	1966	1966	0
376	20240401	131400	89182664	1966	1966	1966	1966	1
377	20240401	131300	89180698	1966	1966	1966	1966	801
378	20240401	131200	87605932	1967	1967	1967	1967	0
379	20240401	131100	87605932	1967	1967	1967	1967	0
380	20240401	131000	87605932	1967	1967	1967	1967	0
381	20240401	130900	87605932	1967	1967	1967	1967	0
382	20240401	130800	87605932	1967	1967	1967	1967	0
383	20240401	130700	87605932	1967	1967	1967	1967	0
384	20240401	130600	87605932	1967	1967	1967	1967	0
385	20240401	130500	87605932	1967	1967	1967	1967	0
386	20240401	130400	87605932	1967	1967	1967	1967	0
387	20240401	130300	87605932	1967	1967	1967	1967	1
388	20240401	130200	87603965	1971	1971	1971	1971	1
389	20240401	130100	87601994	1950	1956	1956	1950	1004
390	20240401	130000	85642731	1974	1974	1974	1974	0
391	20240401	125900	85642731	1974	1974	1974	1974	0
392	20240401	125800	85642731	1974	1974	1974	1974	0
393	20240401	125700	85642731	1974	1974	1974	1974	0
394	20240401	125600	85642731	1974	1974	1974	1974	0
395	20240401	125500	85642731	1974	1974	1974	1974	0
396	20240401	125400	85642731	1974	1974	1974	1974	2
397	20240401	125300	85638783	1955	1955	1955	1955	0
398	20240401	125200	85638783	1955	1955	1955	1955	0
399	20240401	125100	85638783	1955	1955	1955	1955	7
400	20240401	125000	85625098	1956	1956	1956	1956	0
401	20240401	124900	85625098	1956	1956	1956	1956	0
402	20240401	124800	85625098	1956	1956	1956	1956	3
403	20240401	124700	85619230	1956	1956	1956	1956	0
404	20240401	124600	85619230	1956	1956	1956	1956	0
405	20240401	124500	85619230	1956	1956	1956	1956	6
406	20240401	124400	85607494	1974	1974	1974	1974	0
407	20240401	124300	85607494	1974	1974	1974	1974	0
408	20240401	124200	85607494	1974	1974	1974	1974	0
409	20240401	124100	85607494	1974	1974	1974	1974	0
410	20240401	124000	85607494	1974	1974	1974	1974	0
411	20240401	123900	85607494	1974	1974	1974	1974	0
412	20240401	123800	85607494	1974	1974	1974	1974	300
413	20240401	123700	85015294	1974	1974	1974	1974	0
414	20240401	123600	85015294	1974	1974	1974	1974	0
415	20240401	123500	85015294	1974	1974	1974	1974	0
416	20240401	123400	85015294	1974	1974	1974	1974	1
417	20240401	123300	85013320	1974	1974	1974	1974	0
418	20240401	123200	85013320	1974	1974	1974	1974	0
419	20240401	123100	85013320	1974	1974	1974	1974	0
420	20240401	123000	85013320	1974	1974	1974	1974	0
421	20240401	122900	85013320	1974	1974	1974	1974	1
422	20240401	122800	85011346	1954	1954	1954	1954	31
423	20240401	122700	84950772	1974	1974	1974	1974	0
424	20240401	122600	84950772	1974	1974	1974	1974	0
425	20240401	122500	84950772	1974	1974	1974	1974	0
426	20240401	122400	84950772	1974	1974	1974	1974	0
427	20240401	122300	84950772	1974	1974	1974	1974	0
428	20240401	122200	84950772	1974	1974	1974	1953	4
429	20240401	122100	84942898	1963	1963	1963	1963	0
430	20240401	122000	84942898	1963	1963	1963	1963	0
431	20240401	121900	84942898	1963	1963	1963	1963	102
432	20240401	121800	84742672	1952	1952	1952	1952	0
433	20240401	121700	84742672	1952	1952	1952	1952	0
434	20240401	121600	84742672	1952	1954	1954	1952	5000
435	20240401	121500	74982541	1954	1954	1954	1954	0
436	20240401	121400	74982541	1954	1954	1954	1954	120
437	20240401	121300	74748061	1953	1954	1954	1953	20
438	20240401	121200	74708986	1978	1978	1978	1978	0
439	20240401	121100	74708986	1978	1978	1978	1978	177
440	20240401	121000	74358880	1978	1978	1978	1978	0
441	20240401	120900	74358880	1978	1978	1978	1978	0
442	20240401	120800	74358880	1978	1978	1978	1978	0
443	20240401	120700	74358880	1978	1958	1978	1958	611
444	20240401	120600	73156729	1958	1958	1958	1958	0
445	20240401	120500	73156729	1958	1957	1958	1957	1096
446	20240401	120400	71011762	1957	1956	1957	1956	500
447	20240401	120300	70033462	1957	1957	1957	1957	0
448	20240401	120200	70033462	1957	1957	1957	1957	28
449	20240401	120100	69978666	1958	1958	1958	1958	0
450	20240401	120000	69978666	1958	1958	1958	1958	1
451	20240401	115900	69976708	1944	1944	1944	1944	0
452	20240401	115800	69976708	1944	1950	1950	1944	1000
453	20240401	115700	68029708	1962	1962	1962	1962	0
454	20240401	115600	68029708	1962	1962	1962	1962	0
455	20240401	115500	68029708	1962	1962	1963	1962	649
456	20240401	115400	66756081	1963	1963	1963	1963	0
457	20240401	115300	66756081	1963	1963	1963	1963	0
458	20240401	115200	66756081	1963	1963	1963	1963	0
459	20240401	115100	66756081	1963	1963	1963	1963	9
460	20240401	115000	66738414	1964	1964	1964	1964	0
461	20240401	114900	66738414	1964	1964	1964	1964	0
462	20240401	114800	66738414	1964	1964	1964	1964	0
463	20240401	114700	66738414	1964	1964	1964	1964	0
464	20240401	114600	66738414	1964	1964	1964	1964	0
465	20240401	114500	66738414	1964	1964	1964	1964	0
466	20240401	114400	66738414	1964	1964	1964	1964	0
467	20240401	114300	66738414	1964	1964	1964	1964	50
468	20240401	114200	66640214	1964	1964	1964	1964	1
469	20240401	114100	66638250	1966	1966	1966	1966	0
470	20240401	114000	66638250	1966	1966	1966	1966	0
471	20240401	113900	66638250	1966	1966	1966	1966	0
472	20240401	113800	66638250	1966	1966	1966	1966	0
473	20240401	113700	66638250	1966	1966	1966	1966	13
474	20240401	113600	66612692	1978	1978	1978	1978	0
475	20240401	113500	66612692	1978	1978	1978	1978	0
476	20240401	113400	66612692	1978	1978	1978	1978	0
477	20240401	113300	66612692	1978	1978	1978	1978	0
478	20240401	113200	66612692	1978	1978	1978	1978	0
479	20240401	113100	66612692	1978	1951	1978	1942	2020
480	20240401	113000	62682338	1952	1952	1952	1952	0
481	20240401	112900	62682338	1952	1952	1952	1952	1
482	20240401	112800	62680386	1952	1952	1952	1952	0
483	20240401	112700	62680386	1952	1952	1952	1952	0
484	20240401	112600	62680386	1952	1952	1952	1952	0
485	20240401	112500	62680386	1952	1952	1952	1952	0
486	20240401	112400	62680386	1952	1952	1952	1952	1
487	20240401	112300	62678434	1978	1978	1978	1978	0
488	20240401	112200	62678434	1978	1978	1978	1978	0
489	20240401	112100	62678434	1978	1977	1978	1977	15
490	20240401	112000	62648775	1968	1968	1968	1968	0
491	20240401	111900	62648775	1968	1968	1968	1968	64
492	20240401	111800	62522823	1952	1952	1952	1952	0
493	20240401	111700	62522823	1952	1952	1952	1952	358
494	20240401	111600	61824007	1968	1953	1968	1952	107
495	20240401	111500	61614964	1968	1968	1968	1968	10
496	20240401	111400	61595284	1958	1958	1958	1958	40
497	20240401	111300	61516964	1982	1982	1982	1982	0
498	20240401	111200	61516964	1982	1982	1982	1982	0
499	20240401	111100	61516964	1982	1982	1982	1982	2
500	20240401	111000	61513000	1982	1982	1982	1982	0
501	20240401	110900	61513000	1982	1982	1982	1982	100
502	20240401	110800	61314800	1987	1987	1987	1987	0
503	20240401	110700	61314800	1987	1984	1987	1946	2476
504	20240401	110600	56434232	1984	1984	1984	1984	0
505	20240401	110500	56434232	1984	1984	1984	1984	0
506	20240401	110400	56434232	1984	1984	1984	1984	0
507	20240401	110300	56434232	1984	1984	1984	1984	0
508	20240401	110200	56434232	1984	1984	1984	1984	0
509	20240401	110100	56434232	1984	1984	1984	1984	103
510	20240401	110000	56229880	1984	1972	1984	1942	1180
511	20240401	105900	53918760	1983	1983	1983	1983	2
512	20240401	105800	53914794	1983	1983	1983	1983	0
513	20240401	105700	53914794	1983	1983	1983	1983	0
514	20240401	105600	53914794	1983	1983	1983	1983	1586
515	20240401	105500	50769756	1972	1972	1972	1972	0
516	20240401	105400	50769756	1972	1972	1972	1972	0
517	20240401	105300	50769756	1972	1972	1972	1972	0
518	20240401	105200	50769756	1972	1972	1972	1972	0
519	20240401	105100	50769756	1972	1972	1972	1972	0
520	20240401	105000	50769756	1972	1972	1972	1972	0
521	20240401	104900	50769756	1972	1972	1972	1972	0
522	20240401	104800	50769756	1972	1972	1972	1972	0
523	20240401	104700	50769756	1972	1972	1972	1972	0
524	20240401	104600	50769756	1972	1983	1983	1972	32
525	20240401	104500	50706630	1983	1983	1983	1983	0
526	20240401	104400	50706630	1983	1971	1983	1970	40
527	20240401	104300	50627570	1982	1982	1982	1982	2
528	20240401	104200	50623606	1982	1971	1982	1971	82
529	20240401	104100	50461245	1970	1970	1970	1970	0
530	20240401	104000	50461245	1970	1968	1970	1968	3
531	20240401	103900	50455338	1967	1966	1967	1966	2
532	20240401	103800	50451405	1965	1965	1965	1965	0
533	20240401	103700	50451405	1965	1965	1965	1965	0
534	20240401	103600	50451405	1965	1973	1973	1965	242
535	20240401	103500	49975031	1973	1978	1978	1973	840
536	20240401	103400	48314600	1978	1978	1978	1978	13
537	20240401	103300	48288886	1978	1978	1979	1978	214
538	20240401	103200	47865580	1977	1977	1977	1977	0
539	20240401	103100	47865580	1977	1977	1977	1977	0
540	20240401	103000	47865580	1977	1977	1977	1977	0
541	20240401	102900	47865580	1977	1975	1977	1975	33
542	20240401	102800	47800370	1984	1984	1984	1984	0
543	20240401	102700	47800370	1984	1984	1984	1984	15
544	20240401	102600	47770610	1975	1975	1975	1975	0
545	20240401	102500	47770610	1975	1975	1975	1975	0
546	20240401	102400	47770610	1975	1975	1975	1975	0
547	20240401	102300	47770610	1975	1977	1977	1975	36
548	20240401	102200	47699476	1977	1977	1977	1977	1050
549	20240401	102100	45623626	1987	1987	1987	1987	0
550	20240401	102000	45623626	1987	1987	1987	1987	0
551	20240401	101900	45623626	1987	1977	1987	1977	332
552	20240401	101800	44967252	1977	1977	1977	1977	0
553	20240401	101700	44967252	1977	1977	1977	1977	0
554	20240401	101600	44967252	1977	1977	1977	1977	0
555	20240401	101500	44967252	1977	1977	1977	1977	500
556	20240401	101400	43978752	1987	1987	1987	1987	7
557	20240401	101300	43964843	1977	1977	1977	1977	1000
558	20240401	101200	41987843	1977	1977	1977	1977	11
559	20240401	101100	41966096	1988	1988	1988	1978	386
560	20240401	101000	41202568	1977	1988	1988	1977	2
561	20240401	100900	41198603	1987	1987	1987	1987	0
562	20240401	100800	41198603	1987	1977	1987	1977	467
563	20240401	100700	40271604	1983	1983	1983	1983	0
564	20240401	100600	40271604	1983	1983	1983	1983	64
565	20240401	100500	40144692	1983	1983	1983	1983	0
566	20240401	100400	40144692	1983	1982	1983	1982	102
567	20240401	100300	39942486	1982	1982	1982	1982	0
568	20240401	100200	39942486	1982	1982	1982	1982	300
569	20240401	100100	39347886	1974	1974	1974	1974	1
570	20240401	100000	39345912	1975	1975	1975	1975	416
571	20240401	095900	38524312	1982	1982	1982	1982	0
572	20240401	095800	38524312	1982	1982	1982	1982	0
573	20240401	095700	38524312	1982	1982	1982	1982	2
574	20240401	095600	38520348	1982	1982	1982	1982	0
575	20240401	095500	38520348	1982	1982	1982	1982	0
576	20240401	095400	38520348	1982	1982	1982	1982	0
577	20240401	095300	38520348	1982	1982	1982	1982	1
578	20240401	095200	38518366	1972	1972	1972	1972	36
579	20240401	095100	38447374	1972	1972	1972	1972	101
580	20240401	095000	38248202	1972	1982	1982	1972	148
581	20240401	094900	37955096	1982	1980	1982	1980	14
582	20240401	094800	37927352	1980	1974	1980	1974	3424
583	20240401	094700	31160475	1973	1962	1973	1962	3893
584	20240401	094600	23498507	1961	1961	1961	1961	767
585	20240401	094500	21994420	1961	1961	1961	1961	767
586	20240401	094400	20490333	1960	1960	1960	1960	43
587	20240401	094300	20406053	1960	1960	1960	1960	0
588	20240401	094200	20406053	1960	1940	1960	1940	1865
589	20240401	094100	16763098	1959	1959	1959	1959	0
590	20240401	094000	16763098	1959	1959	1959	1959	0
591	20240401	093900	16763098	1959	1959	1959	1959	0
592	20240401	093800	16763098	1959	1959	1959	1959	0
593	20240401	093700	16763098	1959	1959	1959	1959	2
594	20240401	093600	16759180	1959	1959	1959	1959	0
595	20240401	093500	16759180	1959	1959	1959	1959	0
596	20240401	093400	16759180	1959	1959	1959	1959	0
597	20240401	093300	16759180	1959	1959	1960	1959	751
598	20240401	093200	15287926	1959	1959	1959	1959	0
599	20240401	093100	15287926	1959	1959	1959	1959	0
600	20240401	093000	15287926	1959	1959	1959	1959	204
601	20240401	092900	14888290	1939	1939	1939	1939	19
602	20240401	092800	14851449	1939	1939	1939	1939	219
603	20240401	092700	14426808	1939	1939	1939	1939	10
604	20240401	092600	14407418	1939	1939	1939	1939	0
605	20240401	092500	14407418	1939	1939	1939	1939	0
606	20240401	092400	14407418	1939	1939	1939	1939	0
607	20240401	092300	14407418	1939	1939	1939	1939	0
608	20240401	092200	14407418	1939	1939	1939	1939	4
609	20240401	092100	14399662	1939	1942	1942	1939	924
610	20240401	092000	12606801	1964	1964	1964	1964	0
611	20240401	091900	12606801	1964	1964	1964	1964	4
612	20240401	091800	12598945	1964	1940	1964	1939	130
613	20240401	091700	12344874	1964	1964	1964	1964	65
614	20240401	091600	12217214	1940	1941	1941	1940	355
615	20240401	091500	11528493	1940	1940	1940	1940	0
616	20240401	091400	11528493	1940	1940	1940	1940	39
617	20240401	091300	11452833	1968	1968	1968	1968	0
618	20240401	091200	11452833	1968	1944	1977	1944	1811
619	20240401	091100	7904577	1941	1941	1941	1941	41
620	20240401	091000	7824996	1935	1930	1935	1930	329
621	20240401	090900	7188994	1935	1935	1935	1935	0
622	20240401	090800	7188994	1935	1935	1935	1935	0
623	20240401	090700	7188994	1935	1932	1941	1932	155
624	20240401	090600	6888739	1904	1904	1904	1904	81
625	20240401	090500	6734515	1903	1905	1905	1903	971
626	20240401	090400	4886272	1913	1913	1913	1913	277
627	20240401	090300	4356371	1913	1913	1913	1900	909
628	20240401	090200	2623503	1941	1941	1941	1941	2
629	20240401	090100	2619621	1907	1929	1929	1901	1123
630	20240401	090000	471000	1932	1947	1947	1932	242