KissMeData/037330/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191200	282262699	1979	1979	1979	1979	2821
3	20240401	191100	282262699	1979	1979	1979	1979	0
4	20240401	191000	282262699	1979	1979	1979	1979	0
5	20240401	190900	282262699	1979	1979	1979	1979	0
6	20240401	190800	282262699	1979	1979	1979	1979	0
7	20240401	190700	282262699	1979	1979	1979	1979	0
8	20240401	190600	282262699	1979	1979	1979	1979	0
9	20240401	190500	282262699	1979	1979	1979	1979	0
10	20240401	190400	282262699	1979	1979	1979	1979	0
11	20240401	190300	282262699	1979	1979	1979	1979	0
12	20240401	190200	282262699	1979	1979	1979	1979	0
13	20240401	190100	282262699	1979	1979	1979	1979	0
14	20240401	190000	282262699	1979	1979	1979	1979	0
15	20240401	185900	282262699	1979	1979	1979	1979	0
16	20240401	185800	282262699	1979	1979	1979	1979	0
17	20240401	185700	282262699	1979	1979	1979	1979	0
18	20240401	185600	282262699	1979	1979	1979	1979	0
19	20240401	185500	282262699	1979	1979	1979	1979	0
20	20240401	185400	282262699	1979	1979	1979	1979	0
21	20240401	185300	282262699	1979	1979	1979	1979	0
22	20240401	185200	282262699	1979	1979	1979	1979	0
23	20240401	185100	282262699	1979	1979	1979	1979	0
24	20240401	185000	282262699	1979	1979	1979	1979	0
25	20240401	184900	282262699	1979	1979	1979	1979	0
26	20240401	184800	282262699	1979	1979	1979	1979	0
27	20240401	184700	282262699	1979	1979	1979	1979	0
28	20240401	184600	282262699	1979	1979	1979	1979	0
29	20240401	184500	282262699	1979	1979	1979	1979	0
30	20240401	184400	282262699	1979	1979	1979	1979	0
31	20240401	184300	282262699	1979	1979	1979	1979	0
32	20240401	184200	282262699	1979	1979	1979	1979	2821
33	20240401	184100	282262699	1979	1979	1979	1979	0
34	20240401	184000	282262699	1979	1979	1979	1979	0
35	20240401	183900	282262699	1979	1979	1979	1979	0
36	20240401	183800	282262699	1979	1979	1979	1979	0
37	20240401	183700	282262699	1979	1979	1979	1979	0
38	20240401	183600	282262699	1979	1979	1979	1979	0
39	20240401	183500	282262699	1979	1979	1979	1979	0
40	20240401	183400	282262699	1979	1979	1979	1979	0
41	20240401	183300	282262699	1979	1979	1979	1979	0
42	20240401	183200	282262699	1979	1979	1979	1979	0
43	20240401	183100	282262699	1979	1979	1979	1979	0
44	20240401	183000	282262699	1979	1979	1979	1979	0
45	20240401	182900	282262699	1979	1979	1979	1979	0
46	20240401	182800	282262699	1979	1979	1979	1979	0
47	20240401	182700	282262699	1979	1979	1979	1979	0
48	20240401	182600	282262699	1979	1979	1979	1979	0
49	20240401	182500	282262699	1979	1979	1979	1979	0
50	20240401	182400	282262699	1979	1979	1979	1979	0
51	20240401	182300	282262699	1979	1979	1979	1979	0
52	20240401	182200	282262699	1979	1979	1979	1979	0
53	20240401	182100	282262699	1979	1979	1979	1979	0
54	20240401	182000	282262699	1979	1979	1979	1979	0
55	20240401	181900	282262699	1979	1979	1979	1979	0
56	20240401	181800	282262699	1979	1979	1979	1979	0
57	20240401	181700	282262699	1979	1979	1979	1979	0
58	20240401	181600	282262699	1979	1979	1979	1979	0
59	20240401	181500	282262699	1979	1979	1979	1979	0
60	20240401	181400	282262699	1979	1979	1979	1979	0
61	20240401	181300	282262699	1979	1979	1979	1979	0
62	20240401	181200	282262699	1979	1979	1979	1979	2821
63	20240401	181100	282262699	1979	1979	1979	1979	0
64	20240401	181000	282262699	1979	1979	1979	1979	0
65	20240401	180900	282262699	1979	1979	1979	1979	0
66	20240401	180800	282262699	1979	1979	1979	1979	0
67	20240401	180700	282262699	1979	1979	1979	1979	0
68	20240401	180600	282262699	1979	1979	1979	1979	0
69	20240401	180500	282262699	1979	1979	1979	1979	0
70	20240401	180400	282262699	1979	1979	1979	1979	0
71	20240401	180300	282262699	1979	1979	1979	1979	0
72	20240401	180200	282262699	1979	1979	1979	1979	0
73	20240401	180100	282262699	1979	1979	1979	1979	0
74	20240401	180000	282262699	1979	1979	1979	1979	0
75	20240401	175900	282262699	1979	1979	1979	1979	0
76	20240401	175800	282262699	1979	1979	1979	1979	0
77	20240401	175700	282262699	1979	1979	1979	1979	0
78	20240401	175600	282262699	1979	1979	1979	1979	0
79	20240401	175500	282262699	1979	1979	1979	1979	0
80	20240401	175400	282262699	1979	1979	1979	1979	0
81	20240401	175300	282262699	1979	1979	1979	1979	0
82	20240401	175200	282262699	1979	1979	1979	1979	0
83	20240401	175100	282262699	1979	1979	1979	1979	0
84	20240401	175000	282262699	1979	1979	1979	1979	0
85	20240401	174900	282262699	1979	1979	1979	1979	0
86	20240401	174800	282262699	1979	1979	1979	1979	0
87	20240401	174700	282262699	1979	1979	1979	1979	0
88	20240401	174600	282262699	1979	1979	1979	1979	0
89	20240401	174500	282262699	1979	1979	1979	1979	0
90	20240401	174400	282262699	1979	1979	1979	1979	0
91	20240401	174300	282262699	1979	1979	1979	1979	0
92	20240401	174200	282262699	1979	1979	1979	1979	2821
93	20240401	174100	282262699	1979	1979	1979	1979	0
94	20240401	174000	282262699	1979	1979	1979	1979	0
95	20240401	173900	282262699	1979	1979	1979	1979	0
96	20240401	173800	282262699	1979	1979	1979	1979	0
97	20240401	173700	282262699	1979	1979	1979	1979	0
98	20240401	173600	282262699	1979	1979	1979	1979	0
99	20240401	173500	282262699	1979	1979	1979	1979	0
100	20240401	173400	282262699	1979	1979	1979	1979	0
101	20240401	173300	282262699	1979	1979	1979	1979	0
102	20240401	173200	282262699	1979	1979	1979	1979	0
103	20240401	173100	282262699	1979	1979	1979	1979	0
104	20240401	173000	282262699	1979	1979	1979	1979	0
105	20240401	172900	282262699	1979	1979	1979	1979	0
106	20240401	172800	282262699	1979	1979	1979	1979	0
107	20240401	172700	282262699	1979	1979	1979	1979	0
108	20240401	172600	282262699	1979	1979	1979	1979	0
109	20240401	172500	282262699	1979	1979	1979	1979	0
110	20240401	172400	282262699	1979	1979	1979	1979	0
111	20240401	172300	282262699	1979	1979	1979	1979	0
112	20240401	172200	282262699	1979	1979	1979	1979	0
113	20240401	172100	282262699	1979	1979	1979	1979	0
114	20240401	172000	282262699	1979	1979	1979	1979	0
115	20240401	171900	282262699	1979	1979	1979	1979	0
116	20240401	171800	282262699	1979	1979	1979	1979	0
117	20240401	171700	282262699	1979	1979	1979	1979	0
118	20240401	171600	282262699	1979	1979	1979	1979	0
119	20240401	171500	282262699	1979	1979	1979	1979	0
120	20240401	171400	282262699	1979	1979	1979	1979	0
121	20240401	171300	282262699	1979	1979	1979	1979	0
122	20240401	171200	282262699	1979	1979	1979	1979	2821
123	20240401	171100	282262699	1979	1979	1979	1979	0
124	20240401	171000	282262699	1979	1979	1979	1979	0
125	20240401	170900	282262699	1979	1979	1979	1979	0
126	20240401	170800	282262699	1979	1979	1979	1979	0
127	20240401	170700	282262699	1979	1979	1979	1979	0
128	20240401	170600	282262699	1979	1979	1979	1979	0
129	20240401	170500	282262699	1979	1979	1979	1979	0
130	20240401	170400	282262699	1979	1979	1979	1979	0
131	20240401	170300	282262699	1979	1979	1979	1979	0
132	20240401	170200	282262699	1979	1979	1979	1979	0
133	20240401	170100	282262699	1979	1979	1979	1979	0
134	20240401	170000	282262699	1979	1979	1979	1979	0
135	20240401	165900	282262699	1979	1979	1979	1979	0
136	20240401	165800	282262699	1979	1979	1979	1979	0
137	20240401	165700	282262699	1979	1979	1979	1979	0
138	20240401	165600	282262699	1979	1979	1979	1979	0
139	20240401	165500	282262699	1979	1979	1979	1979	0
140	20240401	165400	282262699	1979	1979	1979	1979	0
141	20240401	165300	282262699	1979	1979	1979	1979	0
142	20240401	165200	282262699	1979	1979	1979	1979	0
143	20240401	165100	282262699	1979	1979	1979	1979	0
144	20240401	165000	282262699	1979	1979	1979	1979	0
145	20240401	164900	282262699	1979	1979	1979	1979	0
146	20240401	164800	282262699	1979	1979	1979	1979	0
147	20240401	164700	282262699	1979	1979	1979	1979	0
148	20240401	164600	282262699	1979	1979	1979	1979	0
149	20240401	164500	282262699	1979	1979	1979	1979	0
150	20240401	164400	282262699	1979	1979	1979	1979	0
151	20240401	164300	282262699	1979	1979	1979	1979	0
152	20240401	164200	282262699	1979	1979	1979	1979	2821
153	20240401	164100	282262699	1979	1979	1979	1979	0
154	20240401	164000	282262699	1979	1979	1979	1979	0
155	20240401	163900	282262699	1979	1979	1979	1979	0
156	20240401	163800	282262699	1979	1979	1979	1979	0
157	20240401	163700	282262699	1979	1979	1979	1979	0
158	20240401	163600	282262699	1979	1979	1979	1979	0
159	20240401	163500	282262699	1979	1979	1979	1979	0
160	20240401	163400	282262699	1979	1979	1979	1979	0
161	20240401	163300	282262699	1979	1979	1979	1979	0
162	20240401	163200	282262699	1979	1979	1979	1979	0
163	20240401	163100	282262699	1979	1979	1979	1979	0
164	20240401	163000	282262699	1979	1979	1979	1979	0
165	20240401	162900	282262699	1979	1979	1979	1979	0
166	20240401	162800	282262699	1979	1979	1979	1979	0
167	20240401	162700	282262699	1979	1979	1979	1979	0
168	20240401	162600	282262699	1979	1979	1979	1979	0
169	20240401	162500	282262699	1979	1979	1979	1979	0
170	20240401	162400	282262699	1979	1979	1979	1979	0
171	20240401	162300	282262699	1979	1979	1979	1979	0
172	20240401	162200	282262699	1979	1979	1979	1979	0
173	20240401	162100	282262699	1979	1979	1979	1979	0
174	20240401	162000	282262699	1979	1979	1979	1979	0
175	20240401	161900	282262699	1979	1979	1979	1979	0
176	20240401	161800	282262699	1979	1979	1979	1979	0
177	20240401	161700	282262699	1979	1979	1979	1979	0
178	20240401	161600	282262699	1979	1979	1979	1979	0
179	20240401	161500	282262699	1979	1979	1979	1979	0
180	20240401	161400	282262699	1979	1979	1979	1979	0
181	20240401	161300	282262699	1979	1979	1979	1979	0
182	20240401	161200	282262699	1979	1979	1979	1979	2821
183	20240401	161100	282262699	1979	1979	1979	1979	0
184	20240401	161000	282262699	1979	1979	1979	1979	0
185	20240401	160900	282262699	1979	1979	1979	1979	0
186	20240401	160800	282262699	1979	1979	1979	1979	0
187	20240401	160700	282262699	1979	1979	1979	1979	0
188	20240401	160600	282262699	1979	1979	1979	1979	0
189	20240401	160500	282262699	1979	1979	1979	1979	0
190	20240401	160400	282262699	1979	1979	1979	1979	0
191	20240401	160300	282262699	1979	1979	1979	1979	0
192	20240401	160200	282262699	1979	1979	1979	1979	0
193	20240401	160100	282262699	1979	1979	1979	1979	0
194	20240401	160000	282262699	1979	1979	1979	1979	0
195	20240401	155900	282262699	1979	1979	1979	1979	0
196	20240401	155800	282262699	1979	1979	1979	1979	0
197	20240401	155700	282262699	1979	1979	1979	1979	0
198	20240401	155600	282262699	1979	1979	1979	1979	0
199	20240401	155500	282262699	1979	1979	1979	1979	0
200	20240401	155400	282262699	1979	1979	1979	1979	0
201	20240401	155300	282262699	1979	1979	1979	1979	0
202	20240401	155200	282262699	1979	1979	1979	1979	0
203	20240401	155100	282262699	1979	1979	1979	1979	0
204	20240401	155000	282262699	1979	1979	1979	1979	0
205	20240401	154900	282262699	1979	1979	1979	1979	0
206	20240401	154800	282262699	1979	1979	1979	1979	0
207	20240401	154700	282262699	1979	1979	1979	1979	0
208	20240401	154600	282262699	1979	1979	1979	1979	0
209	20240401	154500	282262699	1979	1979	1979	1979	0
210	20240401	154400	282262699	1979	1979	1979	1979	0
211	20240401	154300	282262699	1979	1979	1979	1979	0
212	20240401	154200	282262699	1979	1979	1979	1979	2821
213	20240401	154100	282262699	1979	1979	1979	1979	0
214	20240401	154000	282262699	1979	1979	1979	1979	0
215	20240401	153900	282262699	1979	1979	1979	1979	0
216	20240401	153800	282262699	1979	1979	1979	1979	0
217	20240401	153700	282262699	1979	1979	1979	1979	0
218	20240401	153600	282262699	1979	1979	1979	1979	0
219	20240401	153500	282262699	1979	1979	1979	1979	0
220	20240401	153400	282262699	1979	1979	1979	1979	0
221	20240401	153300	282262699	1979	1979	1979	1979	0
222	20240401	153200	282262699	1979	1979	1979	1979	0
223	20240401	153100	282262699	1979	1979	1979	1979	0
224	20240401	153000	282262699	1979	1979	1979	1979	2821
225	20240401	152900	276679940	1982	1982	1982	1982	0
226	20240401	152800	276679940	1982	1982	1982	1982	0
227	20240401	152700	276679940	1982	1982	1982	1982	0
228	20240401	152600	276679940	1982	1982	1982	1982	0
229	20240401	152500	276679940	1982	1982	1982	1982	0
230	20240401	152400	276679940	1982	1982	1982	1982	0
231	20240401	152300	276679940	1982	1982	1982	1982	0
232	20240401	152200	276679940	1982	1982	1982	1982	0
233	20240401	152100	276679940	1982	1982	1982	1982	0
234	20240401	152000	276679940	1982	1982	1982	1982	0
235	20240401	151900	276679940	1982	1980	1983	1980	157
236	20240401	151800	276369075	1982	1981	1982	1981	1001
237	20240401	151700	274385104	1978	1980	1981	1978	1341
238	20240401	151600	271730853	1980	1980	1981	1980	1002
239	20240401	151500	269746892	1982	1982	1982	1982	68
240	20240401	151400	269612116	1981	1981	1982	1981	504
241	20240401	151300	268613691	1982	1982	1982	1982	0
242	20240401	151200	268613691	1982	1982	1982	1982	0
243	20240401	151100	268613691	1982	1982	1982	1982	36
244	20240401	151000	268542339	1978	1982	1982	1978	105
245	20240401	150900	268334249	1982	1982	1982	1982	0
246	20240401	150800	268334249	1982	1982	1982	1982	0
247	20240401	150700	268334249	1982	1982	1982	1982	0
248	20240401	150600	268334249	1982	1982	1982	1982	0
249	20240401	150500	268334249	1982	1982	1982	1982	0
250	20240401	150400	268334249	1982	1982	1982	1982	0
251	20240401	150300	268334249	1982	1978	1982	1976	2200
252	20240401	150200	263976385	1982	1982	1982	1982	0
253	20240401	150100	263976385	1982	1982	1982	1982	0
254	20240401	150000	263976385	1982	1981	1982	1981	1015
255	20240401	145900	261965664	1981	1981	1981	1981	2
256	20240401	145800	261961702	1981	1981	1981	1981	6
257	20240401	145700	261949816	1981	1981	1981	1981	0
258	20240401	145600	261949816	1981	1981	1981	1981	0
259	20240401	145500	261949816	1981	1980	1981	1980	145
260	20240401	145400	261662601	1981	1980	1981	1980	33
261	20240401	145300	261597260	1981	1981	1981	1981	0
262	20240401	145200	261597260	1981	1981	1981	1979	3
263	20240401	145100	261591319	1977	1977	1977	1977	83
264	20240401	145000	261427228	1981	1977	1981	1977	702
265	20240401	144900	260039370	1981	1981	1981	1981	0
266	20240401	144800	260039370	1981	1981	1981	1981	0
267	20240401	144700	260039370	1981	1981	1981	1981	0
268	20240401	144600	260039370	1981	1981	1981	1981	0
269	20240401	144500	260039370	1981	1981	1981	1981	1
270	20240401	144400	260037389	1977	1977	1981	1977	81
271	20240401	144300	259877248	1977	1977	1977	1977	0
272	20240401	144200	259877248	1977	1978	1978	1977	2124
273	20240401	144100	255677409	1983	1983	1983	1983	0
274	20240401	144000	255677409	1983	1983	1983	1983	0
275	20240401	143900	255677409	1983	1980	1983	1980	4
276	20240401	143800	255669486	1980	1980	1980	1980	15
277	20240401	143700	255639786	1983	1983	1983	1983	0
278	20240401	143600	255639786	1983	1983	1983	1983	0
279	20240401	143500	255639786	1983	1980	1983	1980	12
280	20240401	143400	255616023	1980	1980	1980	1980	0
281	20240401	143300	255616023	1980	1979	1980	1979	722
282	20240401	143200	254186885	1979	1979	1979	1979	30
283	20240401	143100	254127515	1984	1984	1984	1984	0
284	20240401	143000	254127515	1984	1984	1984	1984	0
285	20240401	142900	254127515	1984	1984	1984	1984	0
286	20240401	142800	254127515	1984	1984	1984	1984	1
287	20240401	142700	254125531	1980	1980	1980	1980	206
288	20240401	142600	253717651	1980	1980	1980	1980	295
289	20240401	142500	253133551	1981	1981	1981	1981	453
290	20240401	142400	252236158	1982	1982	1982	1982	25
291	20240401	142300	252186608	1984	1984	1984	1984	6
292	20240401	142200	252174704	1984	1984	1984	1984	1
293	20240401	142100	252172720	1981	1983	1984	1981	53
294	20240401	142000	252067720	1984	1983	1984	1983	311
295	20240401	141900	251451006	1984	1984	1984	1984	0
296	20240401	141800	251451006	1984	1984	1984	1984	0
297	20240401	141700	251451006	1984	1984	1984	1984	0
298	20240401	141600	251451006	1984	1984	1984	1984	0
299	20240401	141500	251451006	1984	1984	1984	1984	0
300	20240401	141400	251451006	1984	1984	1984	1984	0
301	20240401	141300	251451006	1984	1984	1984	1984	0
302	20240401	141200	251451006	1984	1984	1984	1984	0
303	20240401	141100	251451006	1984	1984	1984	1984	18
304	20240401	141000	251415294	1984	1984	1984	1984	0
305	20240401	140900	251415294	1984	1983	1984	1983	1500
306	20240401	140800	248439445	1983	1983	1983	1983	100
307	20240401	140700	248241145	1983	1983	1983	1983	0
308	20240401	140600	248241145	1983	1983	1983	1983	0
309	20240401	140500	248241145	1983	1983	1983	1983	0
310	20240401	140400	248241145	1983	1983	1983	1983	0
311	20240401	140300	248241145	1983	1983	1983	1983	0
312	20240401	140200	248241145	1983	1983	1983	1982	6
313	20240401	140100	248229248	1980	1980	1980	1980	0
314	20240401	140000	248229248	1980	1980	1980	1980	504
315	20240401	135900	247231328	1983	1983	1983	1983	0
316	20240401	135800	247231328	1983	1983	1983	1983	1
317	20240401	135700	247229345	1980	1983	1983	1980	509
318	20240401	135600	246221510	1983	1983	1983	1980	241
319	20240401	135500	245743628	1983	1983	1983	1983	0
320	20240401	135400	245743628	1983	1983	1983	1983	0
321	20240401	135300	245743628	1983	1983	1983	1983	0
322	20240401	135200	245743628	1983	1983	1983	1983	1
323	20240401	135100	245741645	1980	1980	1980	1980	0
324	20240401	135000	245741645	1980	1980	1980	1980	6
325	20240401	134900	245729765	1980	1980	1980	1980	297
326	20240401	134800	245141705	1983	1983	1983	1983	0
327	20240401	134700	245141705	1983	1983	1983	1983	0
328	20240401	134600	245141705	1983	1980	1983	1980	1554
329	20240401	134500	242064764	1983	1983	1983	1983	0
330	20240401	134400	242064764	1983	1983	1983	1983	0
331	20240401	134300	242064764	1983	1983	1983	1983	0
332	20240401	134200	242064764	1983	1983	1983	1983	0
333	20240401	134100	242064764	1983	1983	1983	1983	1
334	20240401	134000	242062781	1980	1980	1980	1980	200
335	20240401	133900	241666781	1983	1983	1983	1983	0
336	20240401	133800	241666781	1983	1983	1983	1983	35
337	20240401	133700	241597376	1983	1983	1983	1983	0
338	20240401	133600	241597376	1983	1983	1983	1983	0
339	20240401	133500	241597376	1983	1983	1983	1983	0
340	20240401	133400	241597376	1983	1983	1983	1983	0
341	20240401	133300	241597376	1983	1983	1983	1983	0
342	20240401	133200	241597376	1983	1983	1983	1983	0
343	20240401	133100	241597376	1983	1983	1983	1983	0
344	20240401	133000	241597376	1983	1983	1983	1983	1
345	20240401	132900	241595393	1981	1981	1981	1981	0
346	20240401	132800	241595393	1981	1981	1981	1981	208
347	20240401	132700	241183345	1983	1983	1983	1983	0
348	20240401	132600	241183345	1983	1983	1983	1983	1
349	20240401	132500	241181362	1980	1980	1980	1980	31
350	20240401	132400	241119982	1984	1984	1984	1984	0
351	20240401	132300	241119982	1984	1984	1984	1984	0
352	20240401	132200	241119982	1984	1984	1984	1984	1
353	20240401	132100	241117998	1980	1984	1984	1980	560
354	20240401	132000	240008974	1984	1980	1984	1980	1682
355	20240401	131900	236678610	1980	1979	1980	1979	3
356	20240401	131800	236672672	1980	1980	1980	1980	0
357	20240401	131700	236672672	1980	1980	1980	1980	0
358	20240401	131600	236672672	1980	1980	1980	1980	1
359	20240401	131500	236670692	1980	1980	1980	1980	0
360	20240401	131400	236670692	1980	1980	1980	1980	0
361	20240401	131300	236670692	1980	1980	1980	1980	100
362	20240401	131200	236472692	1980	1980	1980	1980	10
363	20240401	131100	236452892	1980	1980	1980	1980	0
364	20240401	131000	236452892	1980	1980	1980	1980	100
365	20240401	130900	236254892	1980	1980	1980	1980	0
366	20240401	130800	236254892	1980	1980	1980	1980	0
367	20240401	130700	236254892	1980	1980	1980	1980	0
368	20240401	130600	236254892	1980	1980	1980	1980	350
369	20240401	130500	235561892	1980	1980	1980	1980	0
370	20240401	130400	235561892	1980	1980	1980	1980	20
371	20240401	130300	235522292	1980	1980	1980	1980	1
372	20240401	130200	235520312	1979	1979	1979	1979	4
373	20240401	130100	235512396	1980	1980	1980	1980	0
374	20240401	130000	235512396	1980	1980	1980	1980	0
375	20240401	125900	235512396	1980	1980	1980	1980	0
376	20240401	125800	235512396	1980	1980	1980	1980	2200
377	20240401	125700	231156396	1980	1980	1980	1980	0
378	20240401	125600	231156396	1980	1980	1980	1980	0
379	20240401	125500	231156396	1980	1980	1980	1980	25
380	20240401	125400	231106896	1980	1980	1980	1980	0
381	20240401	125300	231106896	1980	1980	1980	1980	174
382	20240401	125200	230762376	1984	1981	1984	1981	311
383	20240401	125100	230146282	1981	1981	1981	1981	10
384	20240401	125000	230126472	1984	1984	1984	1984	1
385	20240401	124900	230124488	1982	1982	1982	1982	48
386	20240401	124800	230029352	1984	1984	1984	1984	0
387	20240401	124700	230029352	1984	1984	1984	1984	0
388	20240401	124600	230029352	1984	1984	1984	1984	0
389	20240401	124500	230029352	1984	1983	1984	1983	19
390	20240401	124400	229991664	1984	1984	1984	1984	0
391	20240401	124300	229991664	1984	1984	1984	1984	0
392	20240401	124200	229991664	1984	1984	1984	1984	0
393	20240401	124100	229991664	1984	1984	1984	1984	0
394	20240401	124000	229991664	1984	1984	1984	1984	0
395	20240401	123900	229991664	1984	1982	1984	1982	2
396	20240401	123800	229987698	1985	1985	1985	1985	0
397	20240401	123700	229987698	1985	1985	1985	1985	0
398	20240401	123600	229987698	1985	1985	1985	1985	13
399	20240401	123500	229961893	1980	1980	1980	1980	526
400	20240401	123400	228920413	1987	1987	1987	1987	1
401	20240401	123300	228918426	1980	1980	1980	1980	5
402	20240401	123200	228908526	1977	1982	1982	1977	2937
403	20240401	123100	223100671	1983	1984	1984	1983	32
404	20240401	123000	223037214	1985	1985	1985	1985	21
405	20240401	122900	222995529	1991	1991	1991	1991	0
406	20240401	122800	222995529	1991	1991	1991	1991	0
407	20240401	122700	222995529	1991	1991	1991	1991	1
408	20240401	122600	222993538	1986	1989	1989	1986	2451
409	20240401	122500	218118645	1991	1991	1991	1991	0
410	20240401	122400	218118645	1991	1991	1991	1991	0
411	20240401	122300	218118645	1991	1991	1991	1991	1
412	20240401	122200	218116654	1990	1990	1990	1990	1
413	20240401	122100	218114664	1991	1991	1991	1991	10
414	20240401	122000	218094754	1991	1991	1991	1991	10
415	20240401	121900	218074844	1987	1987	1987	1987	0
416	20240401	121800	218074844	1987	1987	1987	1987	0
417	20240401	121700	218074844	1987	1987	1987	1987	1
418	20240401	121600	218072857	1987	1987	1987	1987	0
419	20240401	121500	218072857	1987	1987	1987	1987	0
420	20240401	121400	218072857	1987	1987	1987	1987	0
421	20240401	121300	218072857	1987	1990	1990	1987	40
422	20240401	121200	217993371	1987	1987	1987	1987	0
423	20240401	121100	217993371	1987	1987	1987	1987	1
424	20240401	121000	217991384	1991	1991	1991	1991	0
425	20240401	120900	217991384	1991	1991	1991	1991	0
426	20240401	120800	217991384	1991	1991	1991	1991	673
427	20240401	120700	216651441	1991	1991	1991	1991	1
428	20240401	120600	216649450	1987	1987	1987	1987	31
429	20240401	120500	216587853	1992	1992	1992	1992	0
430	20240401	120400	216587853	1992	1992	1992	1992	0
431	20240401	120300	216587853	1992	1988	1992	1988	2
432	20240401	120200	216583873	1987	1987	1987	1987	0
433	20240401	120100	216583873	1987	1988	1988	1987	297
434	20240401	120000	215993441	1988	1988	1988	1988	0
435	20240401	115900	215993441	1988	1990	1990	1988	185
436	20240401	115800	215625491	1992	1991	1992	1991	2
437	20240401	115700	215621508	1991	1991	1991	1991	0
438	20240401	115600	215621508	1991	1991	1991	1991	0
439	20240401	115500	215621508	1991	1991	1991	1991	0
440	20240401	115400	215621508	1991	1991	1991	1991	10
441	20240401	115300	215601598	1991	1991	1991	1991	1
442	20240401	115200	215599607	1987	1987	1987	1987	0
443	20240401	115100	215599607	1987	1987	1987	1987	1
444	20240401	115000	215597620	1985	1985	1985	1985	0
445	20240401	114900	215597620	1985	1986	1986	1985	30
446	20240401	114800	215538068	1983	1983	1983	1983	0
447	20240401	114700	215538068	1983	1983	1983	1983	0
448	20240401	114600	215538068	1983	1983	1983	1983	0
449	20240401	114500	215538068	1983	1983	1983	1983	0
450	20240401	114400	215538068	1983	1983	1983	1983	0
451	20240401	114300	215538068	1983	1983	1983	1983	0
452	20240401	114200	215538068	1983	1983	1983	1983	0
453	20240401	114100	215538068	1983	1990	1990	1983	113
454	20240401	114000	215313289	1993	1993	1993	1993	0
455	20240401	113900	215313289	1993	1993	1993	1993	0
456	20240401	113800	215313289	1993	1993	1993	1993	0
457	20240401	113700	215313289	1993	1993	1993	1993	0
458	20240401	113600	215313289	1993	1993	1993	1993	150
459	20240401	113500	215014339	1985	1985	1985	1985	0
460	20240401	113400	215014339	1985	1985	1985	1985	0
461	20240401	113300	215014339	1985	1985	1985	1985	0
462	20240401	113200	215014339	1985	1985	1985	1985	0
463	20240401	113100	215014339	1985	1985	1985	1985	0
464	20240401	113000	215014339	1985	1985	1985	1985	0
465	20240401	112900	215014339	1985	1985	1985	1985	0
466	20240401	112800	215014339	1985	1984	1985	1984	360
467	20240401	112700	214299799	1983	1983	1983	1983	1
468	20240401	112600	214297816	1977	1977	1977	1977	0
469	20240401	112500	214297816	1977	1977	1977	1977	0
470	20240401	112400	214297816	1977	1977	1977	1977	0
471	20240401	112300	214297816	1977	1977	1977	1977	140
472	20240401	112200	214021036	1985	1977	1985	1977	515
473	20240401	112100	213002873	1985	1985	1985	1985	4
474	20240401	112000	212994933	1985	1979	1985	1975	492
475	20240401	111900	212023080	1985	1985	1985	1985	0
476	20240401	111800	212023080	1985	1982	1985	1980	5332
477	20240401	111700	201464833	1985	1985	1985	1985	1
478	20240401	111600	201462848	1983	1983	1983	1983	50
479	20240401	111500	201363698	1986	1986	1986	1986	0
480	20240401	111400	201363698	1986	1986	1986	1986	1
481	20240401	111300	201361712	1983	1983	1983	1983	0
482	20240401	111200	201361712	1983	1983	1983	1983	0
483	20240401	111100	201361712	1983	1983	1983	1983	955
484	20240401	111000	199467947	1994	1994	1994	1994	0
485	20240401	110900	199467947	1994	1994	1994	1994	0
486	20240401	110800	199467947	1994	1994	1994	1994	1
487	20240401	110700	199465953	1982	1984	1984	1982	49
488	20240401	110600	199368825	1996	1996	1996	1996	0
489	20240401	110500	199368825	1996	1996	1996	1996	0
490	20240401	110400	199368825	1996	1996	1996	1996	0
491	20240401	110300	199368825	1996	1996	1996	1996	0
492	20240401	110200	199368825	1996	1996	1996	1996	1
493	20240401	110100	199366829	1984	1984	1984	1984	250
494	20240401	110000	198870829	1984	1990	1990	1984	3810
495	20240401	105900	191297465	1996	1990	1996	1990	19
496	20240401	105800	191259637	1989	1990	1990	1989	31
497	20240401	105700	191197948	1990	1990	1990	1990	58
498	20240401	105600	191082528	1990	1990	1990	1990	0
499	20240401	105500	191082528	1990	1990	1990	1990	0
500	20240401	105400	191082528	1990	1991	1991	1990	1401
501	20240401	105300	188294440	1992	1992	1992	1992	164
502	20240401	105200	187967752	1996	1996	1996	1996	0
503	20240401	105100	187967752	1996	1996	1996	1996	0
504	20240401	105000	187967752	1996	1996	1996	1996	0
505	20240401	104900	187967752	1996	1996	1996	1996	1
506	20240401	104800	187965756	1993	1995	1995	1993	48
507	20240401	104700	187870089	1996	1996	1996	1996	0
508	20240401	104600	187870089	1996	1996	1996	1996	5
509	20240401	104500	187860109	1998	1998	1998	1998	0
510	20240401	104400	187860109	1998	1998	1998	1998	0
511	20240401	104300	187860109	1998	1998	1998	1998	0
512	20240401	104200	187860109	1998	1998	1998	1998	100
513	20240401	104100	187660309	1999	1999	1999	1999	0
514	20240401	104000	187660309	1999	1999	1999	1999	70
515	20240401	103900	187520379	1999	1999	1999	1999	5
516	20240401	103800	187510384	1999	1999	1999	1999	1
517	20240401	103700	187508385	1990	1990	1990	1990	139
518	20240401	103600	187231775	1990	1990	1990	1990	0
519	20240401	103500	187231775	1990	1993	1993	1990	5364
520	20240401	103400	176548301	1998	1998	1998	1998	0
521	20240401	103300	176548301	1998	2000	2000	1998	1221
522	20240401	103200	174108741	1998	1998	1998	1998	1000
523	20240401	103100	172110741	2000	2000	2000	2000	0
524	20240401	103000	172110741	2000	2000	2000	2000	1
525	20240401	102900	172108741	1994	1999	1999	1994	420
526	20240401	102800	171270352	1994	2000	2000	1994	9370
527	20240401	102700	152584612	2005	2010	2010	2005	97
528	20240401	102600	152390122	2010	2010	2010	2010	52
529	20240401	102500	152285602	2005	2010	2010	2005	600
530	20240401	102400	151080102	2010	2005	2010	2005	500
531	20240401	102300	150075767	2005	2005	2005	2005	0
532	20240401	102200	150075767	2005	2005	2005	2005	1002
533	20240401	102100	148066757	2005	2005	2005	2005	0
534	20240401	102000	148066757	2005	2005	2005	2005	8
535	20240401	101900	148050717	2005	2005	2005	2005	0
536	20240401	101800	148050717	2005	2005	2005	2005	3
537	20240401	101700	148044702	2005	2005	2005	2005	0
538	20240401	101600	148044702	2005	2005	2005	2005	0
539	20240401	101500	148044702	2005	1996	2005	1996	3
540	20240401	101400	148038696	1996	2005	2005	1996	850
541	20240401	101300	146338624	2000	2000	2000	2000	6
542	20240401	101200	146326624	2000	2005	2005	2000	208
543	20240401	101100	145910584	2000	2000	2000	2000	257
544	20240401	101000	145396584	2000	2000	2000	2000	5
545	20240401	100900	145386584	2005	2005	2005	2005	0
546	20240401	100800	145386584	2005	2000	2005	2000	1665
547	20240401	100700	142050759	2005	2005	2005	2005	0
548	20240401	100600	142050759	2005	2005	2005	2005	1
549	20240401	100500	142048754	2005	2005	2005	2005	555
550	20240401	100400	140935979	2005	2005	2005	2005	0
551	20240401	100300	140935979	2005	2000	2005	1996	461
552	20240401	100200	140014018	2000	2000	2000	2000	314
553	20240401	100100	139386018	2010	2010	2010	2010	0
554	20240401	100000	139386018	2010	2005	2010	2005	1001
555	20240401	095900	137379008	2010	2010	2010	2010	0
556	20240401	095800	137379008	2010	2005	2010	2005	2425
557	20240401	095700	132516878	2005	2005	2005	2005	86
558	20240401	095600	132344448	2005	2005	2010	1994	553
559	20240401	095500	131236239	2005	2005	2010	1998	481
560	20240401	095400	130273256	2000	1991	2000	1991	11876
561	20240401	095300	106560287	1988	1988	1988	1988	270
562	20240401	095200	106023527	1992	1992	1992	1992	2
563	20240401	095100	106019543	1992	1991	1992	1991	2
564	20240401	095000	106015560	1993	1993	1993	1993	12
565	20240401	094900	105991644	1993	1993	1993	1993	1
566	20240401	094800	105989651	1993	1993	1994	1993	929
567	20240401	094700	104138149	1994	1994	1994	1994	0
568	20240401	094600	104138149	1994	1980	1994	1980	5478
569	20240401	094500	93268081	1987	1986	1987	1986	5
570	20240401	094400	93258150	1987	1987	1987	1987	52
571	20240401	094300	93154826	1986	1987	1987	1986	2764
572	20240401	094200	87665513	1988	1988	1988	1988	1620
573	20240401	094100	84444953	1982	1979	1987	1979	6888
574	20240401	094000	70788683	1979	1979	1979	1979	0
575	20240401	093900	70788683	1979	1979	1979	1979	6
576	20240401	093800	70776809	1979	1979	1979	1979	1
577	20240401	093700	70774830	1979	1972	1979	1970	93
578	20240401	093600	70591552	1973	1973	1973	1973	6
579	20240401	093500	70579714	1980	1980	1980	1980	0
580	20240401	093400	70579714	1980	1980	1980	1973	515
581	20240401	093300	69562575	1976	1976	1976	1976	624
582	20240401	093200	68329551	1982	1982	1983	1980	87
583	20240401	093100	68157282	1983	1973	1983	1973	2577
584	20240401	093000	63063804	1972	1973	1973	1972	24
585	20240401	092900	63016453	1973	1973	1973	1973	0
586	20240401	092800	63016453	1973	1973	1973	1973	0
587	20240401	092700	63016453	1973	1973	1973	1973	11
588	20240401	092600	62994750	1973	1966	1973	1966	6
589	20240401	092500	62982947	1974	1974	1974	1974	1
590	20240401	092400	62980973	1966	1966	1966	1966	21
591	20240401	092300	62939687	1966	1966	1966	1966	0
592	20240401	092200	62939687	1966	1966	1966	1966	21
593	20240401	092100	62898401	1977	1977	1977	1977	0
594	20240401	092000	62898401	1977	1971	1977	1971	1085
595	20240401	091900	60755527	1970	1963	1970	1963	8848
596	20240401	091800	43360355	1962	1945	1962	1945	8449
597	20240401	091700	26827868	1945	1946	1953	1945	53
598	20240401	091600	26724725	1946	1946	1946	1946	500
599	20240401	091500	25751725	1954	1954	1954	1954	0
600	20240401	091400	25751725	1954	1954	1954	1954	1
601	20240401	091300	25749771	1954	1954	1954	1954	0
602	20240401	091200	25749771	1954	1954	1954	1954	1
603	20240401	091100	25747817	1954	1945	1954	1945	743
604	20240401	091000	24302673	1954	1954	1954	1954	0
605	20240401	090900	24302673	1954	1954	1954	1954	500
606	20240401	090800	23325673	1954	1954	1954	1954	0
607	20240401	090700	23325673	1954	1954	1954	1940	2002
608	20240401	090600	19441755	1940	1942	1954	1940	341
609	20240401	090500	18779939	1942	1942	1942	1942	800
610	20240401	090400	17226339	1942	1942	1942	1942	4
611	20240401	090300	17218571	1942	1956	1956	1942	962
612	20240401	090200	15342949	1956	1942	1956	1942	538
613	20240401	090100	14297814	1942	1942	1942	1942	2
614	20240401	090000	14293930	1940	1960	1960	1925	3930