KissMeData/289080/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203600	2309207712	1971	1971	1971	1971	39178
3	20240417	203500	2309207712	1971	1971	1971	1971	0
4	20240417	203400	2309207712	1971	1971	1971	1971	0
5	20240417	203300	2309207712	1971	1971	1971	1971	0
6	20240417	203200	2309207712	1971	1971	1971	1971	0
7	20240417	203100	2309207712	1971	1971	1971	1971	0
8	20240417	203000	2309207712	1971	1971	1971	1971	0
9	20240417	202900	2309207712	1971	1971	1971	1971	0
10	20240417	202800	2309207712	1971	1971	1971	1971	0
11	20240417	202700	2309207712	1971	1971	1971	1971	0
12	20240417	202600	2309207712	1971	1971	1971	1971	0
13	20240417	202500	2309207712	1971	1971	1971	1971	0
14	20240417	202400	2309207712	1971	1971	1971	1971	0
15	20240417	202300	2309207712	1971	1971	1971	1971	0
16	20240417	202200	2309207712	1971	1971	1971	1971	0
17	20240417	202100	2309207712	1971	1971	1971	1971	0
18	20240417	202000	2309207712	1971	1971	1971	1971	0
19	20240417	201900	2309207712	1971	1971	1971	1971	0
20	20240417	201800	2309207712	1971	1971	1971	1971	0
21	20240417	201700	2309207712	1971	1971	1971	1971	0
22	20240417	201600	2309207712	1971	1971	1971	1971	0
23	20240417	201500	2309207712	1971	1971	1971	1971	0
24	20240417	201400	2309207712	1971	1971	1971	1971	0
25	20240417	201300	2309207712	1971	1971	1971	1971	0
26	20240417	201200	2309207712	1971	1971	1971	1971	0
27	20240417	201100	2309207712	1971	1971	1971	1971	0
28	20240417	201000	2309207712	1971	1971	1971	1971	0
29	20240417	200900	2309207712	1971	1971	1971	1971	0
30	20240417	200800	2309207712	1971	1971	1971	1971	0
31	20240417	200700	2309207712	1971	1971	1971	1971	0
32	20240417	200600	2309207712	1971	1971	1971	1971	39178
33	20240417	200500	2309207712	1971	1971	1971	1971	0
34	20240417	200400	2309207712	1971	1971	1971	1971	0
35	20240417	200300	2309207712	1971	1971	1971	1971	0
36	20240417	200200	2309207712	1971	1971	1971	1971	0
37	20240417	200100	2309207712	1971	1971	1971	1971	0
38	20240417	200000	2309207712	1971	1971	1971	1971	0
39	20240417	195900	2309207712	1971	1971	1971	1971	0
40	20240417	195800	2309207712	1971	1971	1971	1971	0
41	20240417	195700	2309207712	1971	1971	1971	1971	0
42	20240417	195600	2309207712	1971	1971	1971	1971	0
43	20240417	195500	2309207712	1971	1971	1971	1971	0
44	20240417	195400	2309207712	1971	1971	1971	1971	0
45	20240417	195300	2309207712	1971	1971	1971	1971	0
46	20240417	195200	2309207712	1971	1971	1971	1971	0
47	20240417	195100	2309207712	1971	1971	1971	1971	0
48	20240417	195000	2309207712	1971	1971	1971	1971	0
49	20240417	194900	2309207712	1971	1971	1971	1971	0
50	20240417	194800	2309207712	1971	1971	1971	1971	0
51	20240417	194700	2309207712	1971	1971	1971	1971	0
52	20240417	194600	2309207712	1971	1971	1971	1971	0
53	20240417	194500	2309207712	1971	1971	1971	1971	0
54	20240417	194400	2309207712	1971	1971	1971	1971	0
55	20240417	194300	2309207712	1971	1971	1971	1971	0
56	20240417	194200	2309207712	1971	1971	1971	1971	0
57	20240417	194100	2309207712	1971	1971	1971	1971	0
58	20240417	194000	2309207712	1971	1971	1971	1971	0
59	20240417	193900	2309207712	1971	1971	1971	1971	0
60	20240417	193800	2309207712	1971	1971	1971	1971	0
61	20240417	193700	2309207712	1971	1971	1971	1971	0
62	20240417	193600	2309207712	1971	1971	1971	1971	39178
63	20240417	193500	2309207712	1971	1971	1971	1971	0
64	20240417	193400	2309207712	1971	1971	1971	1971	0
65	20240417	193300	2309207712	1971	1971	1971	1971	0
66	20240417	193200	2309207712	1971	1971	1971	1971	0
67	20240417	193100	2309207712	1971	1971	1971	1971	0
68	20240417	193000	2309207712	1971	1971	1971	1971	0
69	20240417	192900	2309207712	1971	1971	1971	1971	0
70	20240417	192800	2309207712	1971	1971	1971	1971	0
71	20240417	192700	2309207712	1971	1971	1971	1971	0
72	20240417	192600	2309207712	1971	1971	1971	1971	0
73	20240417	192500	2309207712	1971	1971	1971	1971	0
74	20240417	192400	2309207712	1971	1971	1971	1971	0
75	20240417	192300	2309207712	1971	1971	1971	1971	0
76	20240417	192200	2309207712	1971	1971	1971	1971	0
77	20240417	192100	2309207712	1971	1971	1971	1971	0
78	20240417	192000	2309207712	1971	1971	1971	1971	0
79	20240417	191900	2309207712	1971	1971	1971	1971	0
80	20240417	191800	2309207712	1971	1971	1971	1971	0
81	20240417	191700	2309207712	1971	1971	1971	1971	0
82	20240417	191600	2309207712	1971	1971	1971	1971	0
83	20240417	191500	2309207712	1971	1971	1971	1971	0
84	20240417	191400	2309207712	1971	1971	1971	1971	0
85	20240417	191300	2309207712	1971	1971	1971	1971	0
86	20240417	191200	2309207712	1971	1971	1971	1971	0
87	20240417	191100	2309207712	1971	1971	1971	1971	0
88	20240417	191000	2309207712	1971	1971	1971	1971	0
89	20240417	190900	2309207712	1971	1971	1971	1971	0
90	20240417	190800	2309207712	1971	1971	1971	1971	0
91	20240417	190700	2309207712	1971	1971	1971	1971	0
92	20240417	190600	2309207712	1971	1971	1971	1971	39178
93	20240417	190500	2309207712	1971	1971	1971	1971	0
94	20240417	190400	2309207712	1971	1971	1971	1971	0
95	20240417	190300	2309207712	1971	1971	1971	1971	0
96	20240417	190200	2309207712	1971	1971	1971	1971	0
97	20240417	190100	2309207712	1971	1971	1971	1971	0
98	20240417	190000	2309207712	1971	1971	1971	1971	0
99	20240417	185900	2309207712	1971	1971	1971	1971	0
100	20240417	185800	2309207712	1971	1971	1971	1971	0
101	20240417	185700	2309207712	1971	1971	1971	1971	0
102	20240417	185600	2309207712	1971	1971	1971	1971	0
103	20240417	185500	2309207712	1971	1971	1971	1971	0
104	20240417	185400	2309207712	1971	1971	1971	1971	0
105	20240417	185300	2309207712	1971	1971	1971	1971	0
106	20240417	185200	2309207712	1971	1971	1971	1971	0
107	20240417	185100	2309207712	1971	1971	1971	1971	0
108	20240417	185000	2309207712	1971	1971	1971	1971	0
109	20240417	184900	2309207712	1971	1971	1971	1971	0
110	20240417	184800	2309207712	1971	1971	1971	1971	0
111	20240417	184700	2309207712	1971	1971	1971	1971	0
112	20240417	184600	2309207712	1971	1971	1971	1971	0
113	20240417	184500	2309207712	1971	1971	1971	1971	0
114	20240417	184400	2309207712	1971	1971	1971	1971	0
115	20240417	184300	2309207712	1971	1971	1971	1971	0
116	20240417	184200	2309207712	1971	1971	1971	1971	0
117	20240417	184100	2309207712	1971	1971	1971	1971	0
118	20240417	184000	2309207712	1971	1971	1971	1971	0
119	20240417	183900	2309207712	1971	1971	1971	1971	0
120	20240417	183800	2309207712	1971	1971	1971	1971	0
121	20240417	183700	2309207712	1971	1971	1971	1971	0
122	20240417	183600	2309207712	1971	1971	1971	1971	39178
123	20240417	183500	2309207712	1971	1971	1971	1971	0
124	20240417	183400	2309207712	1971	1971	1971	1971	0
125	20240417	183300	2309207712	1971	1971	1971	1971	0
126	20240417	183200	2309207712	1971	1971	1971	1971	0
127	20240417	183100	2309207712	1971	1971	1971	1971	0
128	20240417	183000	2309207712	1971	1971	1971	1971	0
129	20240417	182900	2309207712	1971	1971	1971	1971	0
130	20240417	182800	2309207712	1971	1971	1971	1971	0
131	20240417	182700	2309207712	1971	1971	1971	1971	0
132	20240417	182600	2309207712	1971	1971	1971	1971	0
133	20240417	182500	2309207712	1971	1971	1971	1971	0
134	20240417	182400	2309207712	1971	1971	1971	1971	0
135	20240417	182300	2309207712	1971	1971	1971	1971	0
136	20240417	182200	2309207712	1971	1971	1971	1971	0
137	20240417	182100	2309207712	1971	1971	1971	1971	0
138	20240417	182000	2309207712	1971	1971	1971	1971	0
139	20240417	181900	2309207712	1971	1971	1971	1971	0
140	20240417	181800	2309207712	1971	1971	1971	1971	0
141	20240417	181700	2309207712	1971	1971	1971	1971	0
142	20240417	181600	2309207712	1971	1971	1971	1971	0
143	20240417	181500	2309207712	1971	1971	1971	1971	0
144	20240417	181400	2309207712	1971	1971	1971	1971	0
145	20240417	181300	2309207712	1971	1971	1971	1971	0
146	20240417	181200	2309207712	1971	1971	1971	1971	0
147	20240417	181100	2309207712	1971	1971	1971	1971	0
148	20240417	181000	2309207712	1971	1971	1971	1971	0
149	20240417	180900	2309207712	1971	1971	1971	1971	0
150	20240417	180800	2309207712	1971	1971	1971	1971	0
151	20240417	180700	2309207712	1971	1971	1971	1971	0
152	20240417	180600	2309207712	1971	1971	1971	1971	39178
153	20240417	180500	2309207712	1971	1971	1971	1971	0
154	20240417	180400	2309207712	1971	1971	1971	1971	0
155	20240417	180300	2309207712	1971	1971	1971	1971	0
156	20240417	180200	2309207712	1971	1971	1971	1971	0
157	20240417	180100	2309207712	1971	1971	1971	1971	0
158	20240417	180000	2309207712	1971	1971	1971	1971	0
159	20240417	175900	2309207712	1971	1971	1971	1971	0
160	20240417	175800	2309207712	1971	1971	1971	1971	0
161	20240417	175700	2309207712	1971	1971	1971	1971	0
162	20240417	175600	2309207712	1971	1971	1971	1971	0
163	20240417	175500	2309207712	1971	1971	1971	1971	0
164	20240417	175400	2309207712	1971	1971	1971	1971	0
165	20240417	175300	2309207712	1971	1971	1971	1971	0
166	20240417	175200	2309207712	1971	1971	1971	1971	0
167	20240417	175100	2309207712	1971	1971	1971	1971	0
168	20240417	175000	2309207712	1971	1971	1971	1971	0
169	20240417	174900	2309207712	1971	1971	1971	1971	0
170	20240417	174800	2309207712	1971	1971	1971	1971	0
171	20240417	174700	2309207712	1971	1971	1971	1971	0
172	20240417	174600	2309207712	1971	1971	1971	1971	0
173	20240417	174500	2309207712	1971	1971	1971	1971	0
174	20240417	174400	2309207712	1971	1971	1971	1971	0
175	20240417	174300	2309207712	1971	1971	1971	1971	0
176	20240417	174200	2309207712	1971	1971	1971	1971	0
177	20240417	174100	2309207712	1971	1971	1971	1971	0
178	20240417	174000	2309207712	1971	1971	1971	1971	0
179	20240417	173900	2309207712	1971	1971	1971	1971	0
180	20240417	173800	2309207712	1971	1971	1971	1971	0
181	20240417	173700	2309207712	1971	1971	1971	1971	0
182	20240417	173600	2309207712	1971	1971	1971	1971	39178
183	20240417	173500	2309207712	1971	1971	1971	1971	0
184	20240417	173400	2309207712	1971	1971	1971	1971	0
185	20240417	173300	2309207712	1971	1971	1971	1971	0
186	20240417	173200	2309207712	1971	1971	1971	1971	0
187	20240417	173100	2309207712	1971	1971	1971	1971	0
188	20240417	173000	2309207712	1971	1971	1971	1971	0
189	20240417	172900	2309207712	1971	1971	1971	1971	0
190	20240417	172800	2309207712	1971	1971	1971	1971	0
191	20240417	172700	2309207712	1971	1971	1971	1971	0
192	20240417	172600	2309207712	1971	1971	1971	1971	0
193	20240417	172500	2309207712	1971	1971	1971	1971	0
194	20240417	172400	2309207712	1971	1971	1971	1971	0
195	20240417	172300	2309207712	1971	1971	1971	1971	0
196	20240417	172200	2309207712	1971	1971	1971	1971	0
197	20240417	172100	2309207712	1971	1971	1971	1971	0
198	20240417	172000	2309207712	1971	1971	1971	1971	0
199	20240417	171900	2309207712	1971	1971	1971	1971	0
200	20240417	171800	2309207712	1971	1971	1971	1971	0
201	20240417	171700	2309207712	1971	1971	1971	1971	0
202	20240417	171600	2309207712	1971	1971	1971	1971	0
203	20240417	171500	2309207712	1971	1971	1971	1971	0
204	20240417	171400	2309207712	1971	1971	1971	1971	0
205	20240417	171300	2309207712	1971	1971	1971	1971	0
206	20240417	171200	2309207712	1971	1971	1971	1971	0
207	20240417	171100	2309207712	1971	1971	1971	1971	0
208	20240417	171000	2309207712	1971	1971	1971	1971	0
209	20240417	170900	2309207712	1971	1971	1971	1971	0
210	20240417	170800	2309207712	1971	1971	1971	1971	0
211	20240417	170700	2309207712	1971	1971	1971	1971	0
212	20240417	170600	2309207712	1971	1971	1971	1971	39178
213	20240417	170500	2309207712	1971	1971	1971	1971	0
214	20240417	170400	2309207712	1971	1971	1971	1971	0
215	20240417	170300	2309207712	1971	1971	1971	1971	0
216	20240417	170200	2309207712	1971	1971	1971	1971	0
217	20240417	170100	2309207712	1971	1971	1971	1971	0
218	20240417	170000	2309207712	1971	1971	1971	1971	0
219	20240417	165900	2309207712	1971	1971	1971	1971	0
220	20240417	165800	2309207712	1971	1971	1971	1971	0
221	20240417	165700	2309207712	1971	1971	1971	1971	0
222	20240417	165600	2309207712	1971	1971	1971	1971	0
223	20240417	165500	2309207712	1971	1971	1971	1971	0
224	20240417	165400	2309207712	1971	1971	1971	1971	0
225	20240417	165300	2309207712	1971	1971	1971	1971	0
226	20240417	165200	2309207712	1971	1971	1971	1971	0
227	20240417	165100	2309207712	1971	1971	1971	1971	0
228	20240417	165000	2309207712	1971	1971	1971	1971	0
229	20240417	164900	2309207712	1971	1971	1971	1971	0
230	20240417	164800	2309207712	1971	1971	1971	1971	0
231	20240417	164700	2309207712	1971	1971	1971	1971	0
232	20240417	164600	2309207712	1971	1971	1971	1971	0
233	20240417	164500	2309207712	1971	1971	1971	1971	0
234	20240417	164400	2309207712	1971	1971	1971	1971	0
235	20240417	164300	2309207712	1971	1971	1971	1971	0
236	20240417	164200	2309207712	1971	1971	1971	1971	0
237	20240417	164100	2309207712	1971	1971	1971	1971	0
238	20240417	164000	2309207712	1971	1971	1971	1971	0
239	20240417	163900	2309207712	1971	1971	1971	1971	0
240	20240417	163800	2309207712	1971	1971	1971	1971	0
241	20240417	163700	2309207712	1971	1971	1971	1971	0
242	20240417	163600	2309207712	1971	1971	1971	1971	39178
243	20240417	163500	2309207712	1971	1971	1971	1971	0
244	20240417	163400	2309207712	1971	1971	1971	1971	0
245	20240417	163300	2309207712	1971	1971	1971	1971	0
246	20240417	163200	2309207712	1971	1971	1971	1971	0
247	20240417	163100	2309207712	1971	1971	1971	1971	0
248	20240417	163000	2309207712	1971	1971	1971	1971	0
249	20240417	162900	2309207712	1971	1971	1971	1971	0
250	20240417	162800	2309207712	1971	1971	1971	1971	0
251	20240417	162700	2309207712	1971	1971	1971	1971	0
252	20240417	162600	2309207712	1971	1971	1971	1971	0
253	20240417	162500	2309207712	1971	1971	1971	1971	0
254	20240417	162400	2309207712	1971	1971	1971	1971	0
255	20240417	162300	2309207712	1971	1971	1971	1971	0
256	20240417	162200	2309207712	1971	1971	1971	1971	0
257	20240417	162100	2309207712	1971	1971	1971	1971	0
258	20240417	162000	2309207712	1971	1971	1971	1971	0
259	20240417	161900	2309207712	1971	1971	1971	1971	0
260	20240417	161800	2309207712	1971	1971	1971	1971	0
261	20240417	161700	2309207712	1971	1971	1971	1971	0
262	20240417	161600	2309207712	1971	1971	1971	1971	0
263	20240417	161500	2309207712	1971	1971	1971	1971	0
264	20240417	161400	2309207712	1971	1971	1971	1971	0
265	20240417	161300	2309207712	1971	1971	1971	1971	0
266	20240417	161200	2309207712	1971	1971	1971	1971	0
267	20240417	161100	2309207712	1971	1971	1971	1971	0
268	20240417	161000	2309207712	1971	1971	1971	1971	0
269	20240417	160900	2309207712	1971	1971	1971	1971	0
270	20240417	160800	2309207712	1971	1971	1971	1971	0
271	20240417	160700	2309207712	1971	1971	1971	1971	0
272	20240417	160600	2309207712	1971	1971	1971	1971	39178
273	20240417	160500	2309207712	1971	1971	1971	1971	0
274	20240417	160400	2309207712	1971	1971	1971	1971	0
275	20240417	160300	2309207712	1971	1971	1971	1971	0
276	20240417	160200	2309207712	1971	1971	1971	1971	0
277	20240417	160100	2309207712	1971	1971	1971	1971	0
278	20240417	160000	2309207712	1971	1971	1971	1971	0
279	20240417	155900	2309207712	1971	1971	1971	1971	0
280	20240417	155800	2309207712	1971	1971	1971	1971	0
281	20240417	155700	2309207712	1971	1971	1971	1971	0
282	20240417	155600	2309207712	1971	1971	1971	1971	0
283	20240417	155500	2309207712	1971	1971	1971	1971	0
284	20240417	155400	2309207712	1971	1971	1971	1971	0
285	20240417	155300	2309207712	1971	1971	1971	1971	0
286	20240417	155200	2309207712	1971	1971	1971	1971	0
287	20240417	155100	2309207712	1971	1971	1971	1971	0
288	20240417	155000	2309207712	1971	1971	1971	1971	0
289	20240417	154900	2309207712	1971	1971	1971	1971	0
290	20240417	154800	2309207712	1971	1971	1971	1971	0
291	20240417	154700	2309207712	1971	1971	1971	1971	0
292	20240417	154600	2309207712	1971	1971	1971	1971	0
293	20240417	154500	2309207712	1971	1971	1971	1971	0
294	20240417	154400	2309207712	1971	1971	1971	1971	0
295	20240417	154300	2309207712	1971	1971	1971	1971	0
296	20240417	154200	2309207712	1971	1971	1971	1971	0
297	20240417	154100	2309207712	1971	1971	1971	1971	0
298	20240417	154000	2309207712	1971	1971	1971	1971	0
299	20240417	153900	2309207712	1971	1971	1971	1971	0
300	20240417	153800	2309207712	1971	1971	1971	1971	0
301	20240417	153700	2309207712	1971	1971	1971	1971	0
302	20240417	153600	2309207712	1971	1971	1971	1971	39178
303	20240417	153500	2309207712	1971	1971	1971	1971	0
304	20240417	153400	2309207712	1971	1971	1971	1971	0
305	20240417	153300	2309207712	1971	1971	1971	1971	0
306	20240417	153200	2309207712	1971	1971	1971	1971	0
307	20240417	153100	2309207712	1971	1971	1971	1971	0
308	20240417	153000	2309207712	1971	1971	1971	1971	39178
309	20240417	152900	2231987874	1980	1980	1980	1980	0
310	20240417	152800	2231987874	1980	1980	1980	1980	0
311	20240417	152700	2231987874	1980	1980	1980	1980	0
312	20240417	152600	2231987874	1980	1980	1980	1980	0
313	20240417	152500	2231987874	1980	1980	1980	1980	0
314	20240417	152400	2231987874	1980	1980	1980	1980	0
315	20240417	152300	2231987874	1980	1980	1980	1980	0
316	20240417	152200	2231987874	1980	1980	1980	1980	0
317	20240417	152100	2231987874	1980	1980	1980	1980	0
318	20240417	152000	2231987874	1980	1980	1980	1980	0
319	20240417	151900	2231987874	1980	1979	1982	1973	21421
320	20240417	151800	2189655974	1980	1980	1981	1977	3912
321	20240417	151700	2181914505	1980	1980	1980	1978	3380
322	20240417	151600	2175225581	1980	1976	1983	1975	299
323	20240417	151500	2174634889	1984	1979	1985	1975	14502
324	20240417	151400	2145970839	1978	1981	1984	1978	11673
325	20240417	151300	2122858221	1981	1981	1982	1980	2804
326	20240417	151200	2117303668	1981	1983	1983	1981	11052
327	20240417	151100	2095394737	1988	1988	1988	1982	4268
328	20240417	151000	2086927231	1986	1985	1986	1985	585
329	20240417	150900	2085765454	1985	1989	1989	1984	4362
330	20240417	150800	2077105165	1988	1988	1991	1986	5591
331	20240417	150700	2065989311	1986	1986	1988	1985	1636
332	20240417	150600	2062740314	1986	1988	1988	1986	7417
333	20240417	150500	2048002962	1989	1991	1991	1989	17
334	20240417	150400	2047969133	1991	1986	1991	1986	5061
335	20240417	150300	2037915322	1987	1991	1991	1986	14955
336	20240417	150200	2008180507	1991	1989	1991	1987	12621
337	20240417	150100	1983088238	1991	1990	1991	1989	4660
338	20240417	150000	1973817702	1990	1994	1994	1990	405
339	20240417	145900	1973011559	1990	1990	1996	1989	4338
340	20240417	145800	1964369767	1989	1993	1993	1989	6333
341	20240417	145700	1951771232	1990	1991	1993	1988	6888
342	20240417	145600	1938066989	1990	1990	1993	1989	5200
343	20240417	145500	1927718863	1990	1993	1996	1985	60961
344	20240417	145400	1806386093	1994	1997	1997	1993	13893
345	20240417	145300	1778683454	1997	2000	2005	1993	12482
346	20240417	145200	1753780631	2000	2010	2010	1993	39592
347	20240417	145100	1674753337	2010	2005	2015	2000	24670
348	20240417	145000	1625319692	2005	2010	2020	1994	57773
349	20240417	144900	1509561617	2015	2060	2075	2005	123258
350	20240417	144800	1258228567	2065	2030	2075	2025	267678
351	20240417	144700	709990892	2140	2140	2140	2140	0
352	20240417	144600	709990892	2140	1971	2140	1971	192155
353	20240417	144500	316408138	1971	1969	1971	1967	2653
354	20240417	144400	311188724	1968	1969	1969	1968	1200
355	20240417	144300	308826993	1971	1969	1971	1969	171
356	20240417	144200	308490292	1971	1971	1971	1971	0
357	20240417	144100	308490292	1971	1971	1971	1971	0
358	20240417	144000	308490292	1971	1972	1972	1968	2453
359	20240417	143900	303658831	1972	1973	1973	1972	223
360	20240417	143800	303219064	1973	1973	1973	1973	120
361	20240417	143700	302982304	1973	1973	1973	1973	0
362	20240417	143600	302982304	1973	1973	1973	1973	199
363	20240417	143500	302589677	1973	1973	1973	1973	2
364	20240417	143400	302585731	1974	1974	1974	1974	3
365	20240417	143300	302579809	1974	1974	1974	1974	0
366	20240417	143200	302579809	1974	1974	1974	1974	1
367	20240417	143100	302577835	1974	1974	1974	1974	0
368	20240417	143000	302577835	1974	1972	1974	1972	41
369	20240417	142900	302496979	1972	1972	1972	1972	1
370	20240417	142800	302495007	1972	1972	1972	1972	0
371	20240417	142700	302495007	1972	1972	1972	1972	2
372	20240417	142600	302491063	1972	1973	1973	1972	201
373	20240417	142500	302094690	1974	1974	1974	1974	1
374	20240417	142400	302092716	1975	1971	1975	1971	201
375	20240417	142300	301696541	1970	1970	1970	1970	0
376	20240417	142200	301696541	1970	1970	1970	1970	0
377	20240417	142100	301696541	1970	1970	1970	1970	0
378	20240417	142000	301696541	1970	1970	1970	1970	0
379	20240417	141900	301696541	1970	1970	1970	1970	0
380	20240417	141800	301696541	1970	1970	1970	1970	0
381	20240417	141700	301696541	1970	1970	1970	1970	0
382	20240417	141600	301696541	1970	1972	1972	1970	700
383	20240417	141500	300316524	1972	1972	1972	1972	0
384	20240417	141400	300316524	1972	1972	1972	1972	0
385	20240417	141300	300316524	1972	1972	1972	1972	0
386	20240417	141200	300316524	1972	1972	1972	1972	100
387	20240417	141100	300119324	1975	1975	1975	1975	0
388	20240417	141000	300119324	1975	1975	1975	1975	8
389	20240417	140900	300103524	1971	1971	1971	1971	2700
390	20240417	140800	294781824	1972	1972	1972	1972	123
391	20240417	140700	294539268	1975	1975	1975	1975	1
392	20240417	140600	294537293	1972	1972	1972	1972	0
393	20240417	140500	294537293	1972	1972	1972	1972	760
394	20240417	140400	293038573	1975	1975	1975	1975	0
395	20240417	140300	293038573	1975	1975	1975	1975	2
396	20240417	140200	293034623	1971	1971	1971	1971	51
397	20240417	140100	292934102	1971	1971	1971	1971	1
398	20240417	140000	292932131	1975	1975	1975	1975	0
399	20240417	135900	292932131	1975	1975	1975	1975	0
400	20240417	135800	292932131	1975	1975	1975	1975	3
401	20240417	135700	292926206	1970	1974	1974	1970	520
402	20240417	135600	291901738	1975	1975	1975	1975	102
403	20240417	135500	291700288	1975	1975	1975	1975	100
404	20240417	135400	291502788	1974	1971	1974	1971	24269
405	20240417	135300	243666139	1970	1970	1970	1970	22
406	20240417	135200	243622799	1968	1968	1968	1968	0
407	20240417	135100	243622799	1968	1969	1969	1968	212
408	20240417	135000	243205382	1970	1970	1970	1970	1
409	20240417	134900	243203412	1970	1970	1970	1970	0
410	20240417	134800	243203412	1970	1970	1970	1970	0
411	20240417	134700	243203412	1970	1970	1970	1970	78
412	20240417	134600	243049752	1970	1970	1970	1970	512
413	20240417	134500	242041112	1970	1971	1971	1970	240
414	20240417	134400	241568259	1972	1972	1972	1972	0
415	20240417	134300	241568259	1972	1972	1972	1972	0
416	20240417	134200	241568259	1972	1972	1972	1972	0
417	20240417	134100	241568259	1972	1972	1972	1972	0
418	20240417	134000	241568259	1972	1972	1972	1972	100
419	20240417	133900	241371059	1972	1972	1972	1972	201
420	20240417	133800	240974687	1972	1972	1972	1972	1
421	20240417	133700	240972715	1972	1972	1972	1972	0
422	20240417	133600	240972715	1972	1972	1972	1972	0
423	20240417	133500	240972715	1972	1972	1972	1972	0
424	20240417	133400	240972715	1972	1972	1972	1972	1
425	20240417	133300	240970743	1972	1972	1972	1972	0
426	20240417	133200	240970743	1972	1972	1972	1972	400
427	20240417	133100	240181943	1972	1972	1972	1972	0
428	20240417	133000	240181943	1972	1972	1972	1972	0
429	20240417	132900	240181943	1972	1972	1972	1972	0
430	20240417	132800	240181943	1972	1969	1972	1969	2900
431	20240417	132700	234471837	1971	1972	1972	1970	2717
432	20240417	132600	229116615	1974	1973	1974	1973	83
433	20240417	132500	228952855	1973	1973	1973	1973	200
434	20240417	132400	228558255	1973	1973	1973	1973	0
435	20240417	132300	228558255	1973	1973	1973	1973	168
436	20240417	132200	228226791	1974	1974	1974	1974	305
437	20240417	132100	227624721	1974	1974	1974	1974	0
438	20240417	132000	227624721	1974	1974	1974	1974	1
439	20240417	131900	227622747	1973	1973	1973	1973	0
440	20240417	131800	227622747	1973	1973	1973	1973	0
441	20240417	131700	227622747	1973	1973	1973	1973	5
442	20240417	131600	227612882	1974	1974	1974	1974	0
443	20240417	131500	227612882	1974	1974	1974	1974	1
444	20240417	131400	227610908	1973	1973	1973	1973	0
445	20240417	131300	227610908	1973	1973	1973	1973	177
446	20240417	131200	227261687	1973	1973	1973	1973	136
447	20240417	131100	226993359	1973	1973	1973	1973	2
448	20240417	131000	226989413	1973	1973	1973	1973	5
449	20240417	130900	226979548	1973	1973	1973	1973	0
450	20240417	130800	226979548	1973	1973	1973	1973	0
451	20240417	130700	226979548	1973	1973	1973	1973	0
452	20240417	130600	226979548	1973	1973	1973	1973	1
453	20240417	130500	226977575	1973	1973	1973	1973	0
454	20240417	130400	226977575	1973	1973	1973	1973	0
455	20240417	130300	226977575	1973	1973	1973	1973	0
456	20240417	130200	226977575	1973	1973	1973	1973	103
457	20240417	130100	226774356	1973	1973	1973	1973	100
458	20240417	130000	226577056	1973	1973	1973	1973	3
459	20240417	125900	226571137	1970	1970	1970	1970	647
460	20240417	125800	225296547	1973	1973	1973	1971	205
461	20240417	125700	224892482	1973	1973	1973	1973	258
462	20240417	125600	224383448	1970	1970	1970	1970	6
463	20240417	125500	224371628	1973	1973	1973	1973	8
464	20240417	125400	224355844	1973	1973	1973	1973	0
465	20240417	125300	224355844	1973	1973	1973	1973	0
466	20240417	125200	224355844	1973	1973	1973	1973	99
467	20240417	125100	224160517	1973	1973	1973	1973	0
468	20240417	125000	224160517	1973	1973	1973	1973	0
469	20240417	124900	224160517	1973	1973	1973	1973	1
470	20240417	124800	224158544	1974	1974	1974	1974	0
471	20240417	124700	224158544	1974	1969	1974	1968	11
472	20240417	124600	224136868	1969	1969	1972	1969	11
473	20240417	124500	224115203	1974	1974	1974	1974	0
474	20240417	124400	224115203	1974	1969	1974	1969	30
475	20240417	124300	224056126	1969	1969	1969	1969	10
476	20240417	124200	224036436	1969	1969	1969	1969	29
477	20240417	124100	223979335	1969	1969	1969	1969	113
478	20240417	124000	223756838	1969	1969	1969	1969	400
479	20240417	123900	222969238	1969	1969	1969	1969	0
480	20240417	123800	222969238	1969	1970	1970	1969	101
481	20240417	123700	222770269	1969	1969	1969	1969	0
482	20240417	123600	222770269	1969	1969	1969	1969	0
483	20240417	123500	222770269	1969	1969	1969	1969	0
484	20240417	123400	222770269	1969	1969	1969	1969	0
485	20240417	123300	222770269	1969	1969	1969	1969	0
486	20240417	123200	222770269	1969	1969	1969	1969	0
487	20240417	123100	222770269	1969	1969	1969	1969	0
488	20240417	123000	222770269	1969	1969	1969	1969	0
489	20240417	122900	222770269	1969	1969	1969	1969	0
490	20240417	122800	222770269	1969	1969	1969	1969	0
491	20240417	122700	222770269	1969	1969	1969	1969	0
492	20240417	122600	222770269	1969	1969	1969	1969	1
493	20240417	122500	222768300	1974	1974	1974	1974	0
494	20240417	122400	222768300	1974	1974	1974	1974	0
495	20240417	122300	222768300	1974	1974	1974	1974	0
496	20240417	122200	222768300	1974	1974	1974	1974	0
497	20240417	122100	222768300	1974	1974	1974	1974	0
498	20240417	122000	222768300	1974	1974	1974	1974	0
499	20240417	121900	222768300	1974	1974	1974	1974	0
500	20240417	121800	222768300	1974	1974	1974	1974	0
501	20240417	121700	222768300	1974	1974	1974	1974	0
502	20240417	121600	222768300	1974	1974	1974	1974	6
503	20240417	121500	222756456	1967	1967	1967	1967	0
504	20240417	121400	222756456	1967	1967	1967	1967	0
505	20240417	121300	222756456	1967	1967	1967	1967	0
506	20240417	121200	222756456	1967	1967	1967	1967	3
507	20240417	121100	222750555	1967	1967	1967	1967	197
508	20240417	121000	222363056	1967	1967	1967	1967	0
509	20240417	120900	222363056	1967	1967	1967	1967	0
510	20240417	120800	222363056	1967	1968	1968	1967	13
511	20240417	120700	222337478	1967	1974	1974	1967	36
512	20240417	120600	222266638	1975	1975	1975	1975	0
513	20240417	120500	222266638	1975	1975	1975	1975	0
514	20240417	120400	222266638	1975	1975	1975	1975	0
515	20240417	120300	222266638	1975	1975	1975	1975	8
516	20240417	120200	222250838	1976	1976	1976	1976	0
517	20240417	120100	222250838	1976	1976	1976	1976	0
518	20240417	120000	222250838	1976	1976	1976	1976	0
519	20240417	115900	222250838	1976	1976	1976	1976	0
520	20240417	115800	222250838	1976	1976	1976	1976	0
521	20240417	115700	222250838	1976	1975	1976	1975	6
522	20240417	115600	222238983	1966	1966	1966	1966	751
523	20240417	115500	220762517	1966	1968	1968	1966	9795
524	20240417	115400	201504202	1976	1976	1976	1976	0
525	20240417	115300	201504202	1976	1976	1976	1976	0
526	20240417	115200	201504202	1976	1976	1976	1976	0
527	20240417	115100	201504202	1976	1976	1976	1976	0
528	20240417	115000	201504202	1976	1976	1976	1976	0
529	20240417	114900	201504202	1976	1976	1976	1976	0
530	20240417	114800	201504202	1976	1976	1976	1976	0
531	20240417	114700	201504202	1976	1976	1976	1976	0
532	20240417	114600	201504202	1976	1976	1976	1976	1
533	20240417	114500	201502226	1976	1976	1976	1976	0
534	20240417	114400	201502226	1976	1976	1976	1976	0
535	20240417	114300	201502226	1976	1976	1976	1976	0
536	20240417	114200	201502226	1976	1976	1976	1976	0
537	20240417	114100	201502226	1976	1975	1976	1975	6
538	20240417	114000	201490372	1966	1966	1966	1966	0
539	20240417	113900	201490372	1966	1966	1966	1966	0
540	20240417	113800	201490372	1966	1966	1966	1966	0
541	20240417	113700	201490372	1966	1966	1966	1966	0
542	20240417	113600	201490372	1966	1966	1966	1966	0
543	20240417	113500	201490372	1966	1969	1969	1966	8000
544	20240417	113400	185755843	1976	1976	1976	1976	0
545	20240417	113300	185755843	1976	1976	1976	1976	0
546	20240417	113200	185755843	1976	1975	1976	1975	7
547	20240417	113100	185742015	1966	1966	1966	1966	0
548	20240417	113000	185742015	1966	1966	1966	1966	0
549	20240417	112900	185742015	1966	1966	1966	1966	305
550	20240417	112800	185142385	1966	1966	1966	1966	0
551	20240417	112700	185142385	1966	1968	1968	1966	3707
552	20240417	112600	177851591	1969	1970	1970	1969	347
553	20240417	112500	177168231	1974	1970	1975	1969	384
554	20240417	112400	176411055	1970	1970	1970	1970	509
555	20240417	112300	175408325	1977	1977	1977	1977	0
556	20240417	112200	175408325	1977	1977	1977	1977	0
557	20240417	112100	175408325	1977	1977	1977	1977	0
558	20240417	112000	175408325	1977	1977	1977	1977	13
559	20240417	111900	175382624	1977	1977	1977	1977	0
560	20240417	111800	175382624	1977	1977	1977	1977	0
561	20240417	111700	175382624	1977	1977	1977	1977	0
562	20240417	111600	175382624	1977	1977	1977	1977	0
563	20240417	111500	175382624	1977	1977	1977	1977	0
564	20240417	111400	175382624	1977	1977	1977	1977	2
565	20240417	111300	175378670	1970	1970	1970	1970	1
566	20240417	111200	175376700	1977	1977	1977	1977	1
567	20240417	111100	175374723	1977	1977	1977	1977	0
568	20240417	111000	175374723	1977	1977	1977	1977	0
569	20240417	110900	175374723	1977	1977	1977	1977	0
570	20240417	110800	175374723	1977	1977	1977	1977	100
571	20240417	110700	175177023	1977	1977	1977	1977	0
572	20240417	110600	175177023	1977	1977	1977	1977	0
573	20240417	110500	175177023	1977	1977	1977	1977	0
574	20240417	110400	175177023	1977	1977	1977	1977	0
575	20240417	110300	175177023	1977	1977	1977	1977	0
576	20240417	110200	175177023	1977	1977	1977	1977	5
577	20240417	110100	175167138	1977	1977	1977	1977	0
578	20240417	110000	175167138	1977	1977	1977	1977	0
579	20240417	105900	175167138	1977	1977	1977	1977	0
580	20240417	105800	175167138	1977	1977	1977	1977	0
581	20240417	105700	175167138	1977	1977	1977	1977	9
582	20240417	105600	175149345	1977	1977	1977	1977	3
583	20240417	105500	175143414	1970	1971	1971	1970	6
584	20240417	105400	175131593	1971	1971	1971	1971	0
585	20240417	105300	175131593	1971	1971	1971	1971	0
586	20240417	105200	175131593	1971	1971	1971	1971	18
587	20240417	105100	175096115	1971	1971	1971	1971	1
588	20240417	105000	175094144	1972	1972	1972	1972	90
589	20240417	104900	174916664	1973	1975	1975	1973	3
590	20240417	104800	174910742	1976	1976	1976	1976	1
591	20240417	104700	174908766	1976	1975	1976	1975	9
592	20240417	104600	174890983	1975	1975	1975	1975	0
593	20240417	104500	174890983	1975	1975	1975	1975	0
594	20240417	104400	174890983	1975	1975	1975	1975	1
595	20240417	104300	174889008	1976	1976	1976	1976	1
596	20240417	104200	174887032	1977	1968	1977	1968	26
597	20240417	104100	174835834	1969	1969	1969	1969	908
598	20240417	104000	173047982	1970	1970	1970	1970	105
599	20240417	103900	172841132	1977	1977	1977	1977	1
600	20240417	103800	172839155	1970	1970	1970	1970	1
601	20240417	103700	172837185	1977	1970	1977	1970	201
602	20240417	103600	172441208	1970	1971	1971	1970	2500
603	20240417	103500	167515952	1971	1971	1971	1971	0
604	20240417	103400	167515952	1971	1976	1976	1971	115
605	20240417	103300	167289211	1976	1976	1976	1976	0
606	20240417	103200	167289211	1976	1976	1976	1976	2604
607	20240417	103100	162143707	1976	1976	1976	1976	1
608	20240417	103000	162141731	1973	1973	1973	1973	0
609	20240417	102900	162141731	1973	1975	1975	1973	15
610	20240417	102800	162112109	1976	1976	1976	1976	41
611	20240417	102700	162031093	1976	1976	1976	1976	1
612	20240417	102600	162029117	1976	1977	1977	1976	5
613	20240417	102500	162019235	1978	1978	1978	1978	0
614	20240417	102400	162019235	1978	1978	1978	1978	0
615	20240417	102300	162019235	1978	1978	1978	1978	0
616	20240417	102200	162019235	1978	1972	1978	1972	201
617	20240417	102100	161622857	1971	1971	1971	1971	0
618	20240417	102000	161622857	1971	1971	1971	1971	10
619	20240417	101900	161603147	1971	1971	1971	1971	0
620	20240417	101800	161603147	1971	1971	1971	1971	200
621	20240417	101700	161208947	1971	1973	1973	1971	4174
622	20240417	101600	152979275	1973	1976	1976	1973	6479
623	20240417	101500	140189835	1986	1978	1986	1976	517
624	20240417	101400	139165707	1986	1986	1986	1986	0
625	20240417	101300	139165707	1986	1986	1986	1986	19
626	20240417	101200	139127973	1986	1977	1986	1976	101
627	20240417	101100	138928375	1977	1980	1980	1977	2359
628	20240417	101000	134264267	1979	1986	1986	1979	806
629	20240417	100900	132668415	1986	1980	1986	1980	3
630	20240417	100800	132662469	1987	1987	1987	1987	2
631	20240417	100700	132658495	1988	1988	1988	1988	0
632	20240417	100600	132658495	1988	1988	1988	1988	0
633	20240417	100500	132658495	1988	1988	1988	1988	0
634	20240417	100400	132658495	1988	1988	1988	1988	0
635	20240417	100300	132658495	1988	1988	1988	1988	0
636	20240417	100200	132658495	1988	1988	1988	1988	21
637	20240417	100100	132616747	1988	1980	1988	1980	1724
638	20240417	100000	129203203	1988	1980	1988	1980	167
639	20240417	095900	128872503	1980	1980	1989	1980	39
640	20240417	095800	128795158	1980	1989	1989	1980	110
641	20240417	095700	128577204	1989	1989	1989	1989	6
642	20240417	095600	128565270	1989	1989	1989	1989	1
643	20240417	095500	128563281	1989	1989	1989	1989	0
644	20240417	095400	128563281	1989	1989	1989	1989	27
645	20240417	095300	128509578	1989	1989	1989	1989	0
646	20240417	095200	128509578	1989	1989	1989	1989	0
647	20240417	095100	128509578	1989	1984	1989	1984	2241
648	20240417	095000	124056419	1989	1989	1989	1989	0
649	20240417	094900	124056419	1989	1989	1989	1989	6
650	20240417	094800	124044485	1989	1989	1989	1989	3
651	20240417	094700	124038518	1989	1989	1989	1989	0
652	20240417	094600	124038518	1989	1986	1989	1980	4115
653	20240417	094500	115886742	1987	1987	1987	1987	1
654	20240417	094400	115884755	1987	1987	1987	1987	0
655	20240417	094300	115884755	1987	1987	1987	1987	200
656	20240417	094200	115487355	1988	1988	1988	1988	0
657	20240417	094100	115487355	1988	1988	1988	1988	0
658	20240417	094000	115487355	1988	1988	1988	1988	201
659	20240417	093900	115087767	1990	1990	1990	1990	3
660	20240417	093800	115081797	1991	1991	1991	1991	50
661	20240417	093700	114982247	1991	1991	1991	1991	210
662	20240417	093600	114564137	1992	1992	1992	1992	5
663	20240417	093500	114554177	1992	1991	1992	1991	321
664	20240417	093400	113915045	1991	1991	1991	1991	441
665	20240417	093300	113037014	1991	1991	1991	1991	11
666	20240417	093200	113015113	1992	1989	1992	1989	4527
667	20240417	093100	104004784	1989	1989	1989	1989	2671
668	20240417	093000	98692165	1989	1985	1989	1985	4
669	20240417	092900	98684213	1985	1989	1989	1985	59
670	20240417	092800	98566922	1989	1989	1989	1989	501
671	20240417	092700	97570433	1989	1988	1989	1988	8
672	20240417	092600	97554528	1990	1984	1990	1976	899
673	20240417	092500	95768178	1990	1990	1990	1990	0
674	20240417	092400	95768178	1990	1989	1990	1989	2223
675	20240417	092300	91346357	1989	1988	1989	1975	3104
676	20240417	092200	85186666	1988	1987	1989	1987	1050
677	20240417	092100	83098724	1987	1986	1987	1986	300
678	20240417	092000	82502724	1984	1987	1987	1984	296
679	20240417	091900	81915172	1989	1987	1989	1987	504
680	20240417	091800	80913463	1987	1984	1987	1984	1176
681	20240417	091700	78579826	1988	1984	1988	1984	860
682	20240417	091600	76872102	1984	1974	1984	1974	293
683	20240417	091500	76291602	1982	1982	1982	1982	0
684	20240417	091400	76291602	1982	1982	1982	1982	10
685	20240417	091300	76271782	1982	1982	1982	1982	1
686	20240417	091200	76269800	1982	1974	1982	1973	290
687	20240417	091100	75696547	1985	1984	1985	1984	943
688	20240417	091000	73825085	1980	1980	1980	1980	0
689	20240417	090900	73825085	1980	1980	1980	1980	484
690	20240417	090800	72866765	1980	1980	1980	1980	0
691	20240417	090700	72866765	1980	1980	1980	1980	1000
692	20240417	090600	70886765	1980	1980	1980	1980	3000
693	20240417	090500	64946765	1980	1980	1980	1970	1568
694	20240417	090400	61844763	1980	1984	1984	1978	168
695	20240417	090300	61512135	1967	1976	1992	1967	17088
696	20240417	090200	27649400	1975	1972	1975	1966	2659
697	20240417	090100	22404044	1966	1966	1972	1966	1142
698	20240417	090000	20158866	1966	1947	1971	1947	10342