KissMeData/369370/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	205300	45000250	2005	2005	2005	2005	508
3	20240417	205200	45000250	2005	2005	2005	2005	0
4	20240417	205100	45000250	2005	2005	2005	2005	0
5	20240417	205000	45000250	2005	2005	2005	2005	0
6	20240417	204900	45000250	2005	2005	2005	2005	0
7	20240417	204800	45000250	2005	2005	2005	2005	0
8	20240417	204700	45000250	2005	2005	2005	2005	0
9	20240417	204600	45000250	2005	2005	2005	2005	0
10	20240417	204500	45000250	2005	2005	2005	2005	0
11	20240417	204400	45000250	2005	2005	2005	2005	0
12	20240417	204300	45000250	2005	2005	2005	2005	0
13	20240417	204200	45000250	2005	2005	2005	2005	0
14	20240417	204100	45000250	2005	2005	2005	2005	0
15	20240417	204000	45000250	2005	2005	2005	2005	0
16	20240417	203900	45000250	2005	2005	2005	2005	0
17	20240417	203800	45000250	2005	2005	2005	2005	0
18	20240417	203700	45000250	2005	2005	2005	2005	0
19	20240417	203600	45000250	2005	2005	2005	2005	0
20	20240417	203500	45000250	2005	2005	2005	2005	0
21	20240417	203400	45000250	2005	2005	2005	2005	0
22	20240417	203300	45000250	2005	2005	2005	2005	0
23	20240417	203200	45000250	2005	2005	2005	2005	0
24	20240417	203100	45000250	2005	2005	2005	2005	0
25	20240417	203000	45000250	2005	2005	2005	2005	0
26	20240417	202900	45000250	2005	2005	2005	2005	0
27	20240417	202800	45000250	2005	2005	2005	2005	0
28	20240417	202700	45000250	2005	2005	2005	2005	0
29	20240417	202600	45000250	2005	2005	2005	2005	0
30	20240417	202500	45000250	2005	2005	2005	2005	0
31	20240417	202400	45000250	2005	2005	2005	2005	0
32	20240417	202300	45000250	2005	2005	2005	2005	508
33	20240417	202200	45000250	2005	2005	2005	2005	0
34	20240417	202100	45000250	2005	2005	2005	2005	0
35	20240417	202000	45000250	2005	2005	2005	2005	0
36	20240417	201900	45000250	2005	2005	2005	2005	0
37	20240417	201800	45000250	2005	2005	2005	2005	0
38	20240417	201700	45000250	2005	2005	2005	2005	0
39	20240417	201600	45000250	2005	2005	2005	2005	0
40	20240417	201500	45000250	2005	2005	2005	2005	0
41	20240417	201400	45000250	2005	2005	2005	2005	0
42	20240417	201300	45000250	2005	2005	2005	2005	0
43	20240417	201200	45000250	2005	2005	2005	2005	0
44	20240417	201100	45000250	2005	2005	2005	2005	0
45	20240417	201000	45000250	2005	2005	2005	2005	0
46	20240417	200900	45000250	2005	2005	2005	2005	0
47	20240417	200800	45000250	2005	2005	2005	2005	0
48	20240417	200700	45000250	2005	2005	2005	2005	0
49	20240417	200600	45000250	2005	2005	2005	2005	0
50	20240417	200500	45000250	2005	2005	2005	2005	0
51	20240417	200400	45000250	2005	2005	2005	2005	0
52	20240417	200300	45000250	2005	2005	2005	2005	0
53	20240417	200200	45000250	2005	2005	2005	2005	0
54	20240417	200100	45000250	2005	2005	2005	2005	0
55	20240417	200000	45000250	2005	2005	2005	2005	0
56	20240417	195900	45000250	2005	2005	2005	2005	0
57	20240417	195800	45000250	2005	2005	2005	2005	0
58	20240417	195700	45000250	2005	2005	2005	2005	0
59	20240417	195600	45000250	2005	2005	2005	2005	0
60	20240417	195500	45000250	2005	2005	2005	2005	0
61	20240417	195400	45000250	2005	2005	2005	2005	0
62	20240417	195300	45000250	2005	2005	2005	2005	508
63	20240417	195200	45000250	2005	2005	2005	2005	0
64	20240417	195100	45000250	2005	2005	2005	2005	0
65	20240417	195000	45000250	2005	2005	2005	2005	0
66	20240417	194900	45000250	2005	2005	2005	2005	0
67	20240417	194800	45000250	2005	2005	2005	2005	0
68	20240417	194700	45000250	2005	2005	2005	2005	0
69	20240417	194600	45000250	2005	2005	2005	2005	0
70	20240417	194500	45000250	2005	2005	2005	2005	0
71	20240417	194400	45000250	2005	2005	2005	2005	0
72	20240417	194300	45000250	2005	2005	2005	2005	0
73	20240417	194200	45000250	2005	2005	2005	2005	0
74	20240417	194100	45000250	2005	2005	2005	2005	0
75	20240417	194000	45000250	2005	2005	2005	2005	0
76	20240417	193900	45000250	2005	2005	2005	2005	0
77	20240417	193800	45000250	2005	2005	2005	2005	0
78	20240417	193700	45000250	2005	2005	2005	2005	0
79	20240417	193600	45000250	2005	2005	2005	2005	0
80	20240417	193500	45000250	2005	2005	2005	2005	0
81	20240417	193400	45000250	2005	2005	2005	2005	0
82	20240417	193300	45000250	2005	2005	2005	2005	0
83	20240417	193200	45000250	2005	2005	2005	2005	0
84	20240417	193100	45000250	2005	2005	2005	2005	0
85	20240417	193000	45000250	2005	2005	2005	2005	0
86	20240417	192900	45000250	2005	2005	2005	2005	0
87	20240417	192800	45000250	2005	2005	2005	2005	0
88	20240417	192700	45000250	2005	2005	2005	2005	0
89	20240417	192600	45000250	2005	2005	2005	2005	0
90	20240417	192500	45000250	2005	2005	2005	2005	0
91	20240417	192400	45000250	2005	2005	2005	2005	0
92	20240417	192300	45000250	2005	2005	2005	2005	508
93	20240417	192200	45000250	2005	2005	2005	2005	0
94	20240417	192100	45000250	2005	2005	2005	2005	0
95	20240417	192000	45000250	2005	2005	2005	2005	0
96	20240417	191900	45000250	2005	2005	2005	2005	0
97	20240417	191800	45000250	2005	2005	2005	2005	0
98	20240417	191700	45000250	2005	2005	2005	2005	0
99	20240417	191600	45000250	2005	2005	2005	2005	0
100	20240417	191500	45000250	2005	2005	2005	2005	0
101	20240417	191400	45000250	2005	2005	2005	2005	0
102	20240417	191300	45000250	2005	2005	2005	2005	0
103	20240417	191200	45000250	2005	2005	2005	2005	0
104	20240417	191100	45000250	2005	2005	2005	2005	0
105	20240417	191000	45000250	2005	2005	2005	2005	0
106	20240417	190900	45000250	2005	2005	2005	2005	0
107	20240417	190800	45000250	2005	2005	2005	2005	0
108	20240417	190700	45000250	2005	2005	2005	2005	0
109	20240417	190600	45000250	2005	2005	2005	2005	0
110	20240417	190500	45000250	2005	2005	2005	2005	0
111	20240417	190400	45000250	2005	2005	2005	2005	0
112	20240417	190300	45000250	2005	2005	2005	2005	0
113	20240417	190200	45000250	2005	2005	2005	2005	0
114	20240417	190100	45000250	2005	2005	2005	2005	0
115	20240417	190000	45000250	2005	2005	2005	2005	0
116	20240417	185900	45000250	2005	2005	2005	2005	0
117	20240417	185800	45000250	2005	2005	2005	2005	0
118	20240417	185700	45000250	2005	2005	2005	2005	0
119	20240417	185600	45000250	2005	2005	2005	2005	0
120	20240417	185500	45000250	2005	2005	2005	2005	0
121	20240417	185400	45000250	2005	2005	2005	2005	0
122	20240417	185300	45000250	2005	2005	2005	2005	508
123	20240417	185200	45000250	2005	2005	2005	2005	0
124	20240417	185100	45000250	2005	2005	2005	2005	0
125	20240417	185000	45000250	2005	2005	2005	2005	0
126	20240417	184900	45000250	2005	2005	2005	2005	0
127	20240417	184800	45000250	2005	2005	2005	2005	0
128	20240417	184700	45000250	2005	2005	2005	2005	0
129	20240417	184600	45000250	2005	2005	2005	2005	0
130	20240417	184500	45000250	2005	2005	2005	2005	0
131	20240417	184400	45000250	2005	2005	2005	2005	0
132	20240417	184300	45000250	2005	2005	2005	2005	0
133	20240417	184200	45000250	2005	2005	2005	2005	0
134	20240417	184100	45000250	2005	2005	2005	2005	0
135	20240417	184000	45000250	2005	2005	2005	2005	0
136	20240417	183900	45000250	2005	2005	2005	2005	0
137	20240417	183800	45000250	2005	2005	2005	2005	0
138	20240417	183700	45000250	2005	2005	2005	2005	0
139	20240417	183600	45000250	2005	2005	2005	2005	0
140	20240417	183500	45000250	2005	2005	2005	2005	0
141	20240417	183400	45000250	2005	2005	2005	2005	0
142	20240417	183300	45000250	2005	2005	2005	2005	0
143	20240417	183200	45000250	2005	2005	2005	2005	0
144	20240417	183100	45000250	2005	2005	2005	2005	0
145	20240417	183000	45000250	2005	2005	2005	2005	0
146	20240417	182900	45000250	2005	2005	2005	2005	0
147	20240417	182800	45000250	2005	2005	2005	2005	0
148	20240417	182700	45000250	2005	2005	2005	2005	0
149	20240417	182600	45000250	2005	2005	2005	2005	0
150	20240417	182500	45000250	2005	2005	2005	2005	0
151	20240417	182400	45000250	2005	2005	2005	2005	0
152	20240417	182300	45000250	2005	2005	2005	2005	508
153	20240417	182200	45000250	2005	2005	2005	2005	0
154	20240417	182100	45000250	2005	2005	2005	2005	0
155	20240417	182000	45000250	2005	2005	2005	2005	0
156	20240417	181900	45000250	2005	2005	2005	2005	0
157	20240417	181800	45000250	2005	2005	2005	2005	0
158	20240417	181700	45000250	2005	2005	2005	2005	0
159	20240417	181600	45000250	2005	2005	2005	2005	0
160	20240417	181500	45000250	2005	2005	2005	2005	0
161	20240417	181400	45000250	2005	2005	2005	2005	0
162	20240417	181300	45000250	2005	2005	2005	2005	0
163	20240417	181200	45000250	2005	2005	2005	2005	0
164	20240417	181100	45000250	2005	2005	2005	2005	0
165	20240417	181000	45000250	2005	2005	2005	2005	0
166	20240417	180900	45000250	2005	2005	2005	2005	0
167	20240417	180800	45000250	2005	2005	2005	2005	0
168	20240417	180700	45000250	2005	2005	2005	2005	0
169	20240417	180600	45000250	2005	2005	2005	2005	0
170	20240417	180500	45000250	2005	2005	2005	2005	0
171	20240417	180400	45000250	2005	2005	2005	2005	0
172	20240417	180300	45000250	2005	2005	2005	2005	0
173	20240417	180200	45000250	2005	2005	2005	2005	0
174	20240417	180100	45000250	2005	2005	2005	2005	0
175	20240417	180000	45000250	2005	2005	2005	2005	0
176	20240417	175900	45000250	2005	2005	2005	2005	0
177	20240417	175800	45000250	2005	2005	2005	2005	0
178	20240417	175700	45000250	2005	2005	2005	2005	0
179	20240417	175600	45000250	2005	2005	2005	2005	0
180	20240417	175500	45000250	2005	2005	2005	2005	0
181	20240417	175400	45000250	2005	2005	2005	2005	0
182	20240417	175300	45000250	2005	2005	2005	2005	508
183	20240417	175200	45000250	2005	2005	2005	2005	0
184	20240417	175100	45000250	2005	2005	2005	2005	0
185	20240417	175000	45000250	2005	2005	2005	2005	0
186	20240417	174900	45000250	2005	2005	2005	2005	0
187	20240417	174800	45000250	2005	2005	2005	2005	0
188	20240417	174700	45000250	2005	2005	2005	2005	0
189	20240417	174600	45000250	2005	2005	2005	2005	0
190	20240417	174500	45000250	2005	2005	2005	2005	0
191	20240417	174400	45000250	2005	2005	2005	2005	0
192	20240417	174300	45000250	2005	2005	2005	2005	0
193	20240417	174200	45000250	2005	2005	2005	2005	0
194	20240417	174100	45000250	2005	2005	2005	2005	0
195	20240417	174000	45000250	2005	2005	2005	2005	0
196	20240417	173900	45000250	2005	2005	2005	2005	0
197	20240417	173800	45000250	2005	2005	2005	2005	0
198	20240417	173700	45000250	2005	2005	2005	2005	0
199	20240417	173600	45000250	2005	2005	2005	2005	0
200	20240417	173500	45000250	2005	2005	2005	2005	0
201	20240417	173400	45000250	2005	2005	2005	2005	0
202	20240417	173300	45000250	2005	2005	2005	2005	0
203	20240417	173200	45000250	2005	2005	2005	2005	0
204	20240417	173100	45000250	2005	2005	2005	2005	0
205	20240417	173000	45000250	2005	2005	2005	2005	0
206	20240417	172900	45000250	2005	2005	2005	2005	0
207	20240417	172800	45000250	2005	2005	2005	2005	0
208	20240417	172700	45000250	2005	2005	2005	2005	0
209	20240417	172600	45000250	2005	2005	2005	2005	0
210	20240417	172500	45000250	2005	2005	2005	2005	0
211	20240417	172400	45000250	2005	2005	2005	2005	0
212	20240417	172300	45000250	2005	2005	2005	2005	508
213	20240417	172200	45000250	2005	2005	2005	2005	0
214	20240417	172100	45000250	2005	2005	2005	2005	0
215	20240417	172000	45000250	2005	2005	2005	2005	0
216	20240417	171900	45000250	2005	2005	2005	2005	0
217	20240417	171800	45000250	2005	2005	2005	2005	0
218	20240417	171700	45000250	2005	2005	2005	2005	0
219	20240417	171600	45000250	2005	2005	2005	2005	0
220	20240417	171500	45000250	2005	2005	2005	2005	0
221	20240417	171400	45000250	2005	2005	2005	2005	0
222	20240417	171300	45000250	2005	2005	2005	2005	0
223	20240417	171200	45000250	2005	2005	2005	2005	0
224	20240417	171100	45000250	2005	2005	2005	2005	0
225	20240417	171000	45000250	2005	2005	2005	2005	0
226	20240417	170900	45000250	2005	2005	2005	2005	0
227	20240417	170800	45000250	2005	2005	2005	2005	0
228	20240417	170700	45000250	2005	2005	2005	2005	0
229	20240417	170600	45000250	2005	2005	2005	2005	0
230	20240417	170500	45000250	2005	2005	2005	2005	0
231	20240417	170400	45000250	2005	2005	2005	2005	0
232	20240417	170300	45000250	2005	2005	2005	2005	0
233	20240417	170200	45000250	2005	2005	2005	2005	0
234	20240417	170100	45000250	2005	2005	2005	2005	0
235	20240417	170000	45000250	2005	2005	2005	2005	0
236	20240417	165900	45000250	2005	2005	2005	2005	0
237	20240417	165800	45000250	2005	2005	2005	2005	0
238	20240417	165700	45000250	2005	2005	2005	2005	0
239	20240417	165600	45000250	2005	2005	2005	2005	0
240	20240417	165500	45000250	2005	2005	2005	2005	0
241	20240417	165400	45000250	2005	2005	2005	2005	0
242	20240417	165300	45000250	2005	2005	2005	2005	508
243	20240417	165200	45000250	2005	2005	2005	2005	0
244	20240417	165100	45000250	2005	2005	2005	2005	0
245	20240417	165000	45000250	2005	2005	2005	2005	0
246	20240417	164900	45000250	2005	2005	2005	2005	0
247	20240417	164800	45000250	2005	2005	2005	2005	0
248	20240417	164700	45000250	2005	2005	2005	2005	0
249	20240417	164600	45000250	2005	2005	2005	2005	0
250	20240417	164500	45000250	2005	2005	2005	2005	0
251	20240417	164400	45000250	2005	2005	2005	2005	0
252	20240417	164300	45000250	2005	2005	2005	2005	0
253	20240417	164200	45000250	2005	2005	2005	2005	0
254	20240417	164100	45000250	2005	2005	2005	2005	0
255	20240417	164000	45000250	2005	2005	2005	2005	0
256	20240417	163900	45000250	2005	2005	2005	2005	0
257	20240417	163800	45000250	2005	2005	2005	2005	0
258	20240417	163700	45000250	2005	2005	2005	2005	0
259	20240417	163600	45000250	2005	2005	2005	2005	0
260	20240417	163500	45000250	2005	2005	2005	2005	0
261	20240417	163400	45000250	2005	2005	2005	2005	0
262	20240417	163300	45000250	2005	2005	2005	2005	0
263	20240417	163200	45000250	2005	2005	2005	2005	0
264	20240417	163100	45000250	2005	2005	2005	2005	0
265	20240417	163000	45000250	2005	2005	2005	2005	0
266	20240417	162900	45000250	2005	2005	2005	2005	0
267	20240417	162800	45000250	2005	2005	2005	2005	0
268	20240417	162700	45000250	2005	2005	2005	2005	0
269	20240417	162600	45000250	2005	2005	2005	2005	0
270	20240417	162500	45000250	2005	2005	2005	2005	0
271	20240417	162400	45000250	2005	2005	2005	2005	0
272	20240417	162300	45000250	2005	2005	2005	2005	508
273	20240417	162200	45000250	2005	2005	2005	2005	0
274	20240417	162100	45000250	2005	2005	2005	2005	0
275	20240417	162000	45000250	2005	2005	2005	2005	0
276	20240417	161900	45000250	2005	2005	2005	2005	0
277	20240417	161800	45000250	2005	2005	2005	2005	0
278	20240417	161700	45000250	2005	2005	2005	2005	0
279	20240417	161600	45000250	2005	2005	2005	2005	0
280	20240417	161500	45000250	2005	2005	2005	2005	0
281	20240417	161400	45000250	2005	2005	2005	2005	0
282	20240417	161300	45000250	2005	2005	2005	2005	0
283	20240417	161200	45000250	2005	2005	2005	2005	0
284	20240417	161100	45000250	2005	2005	2005	2005	0
285	20240417	161000	45000250	2005	2005	2005	2005	0
286	20240417	160900	45000250	2005	2005	2005	2005	0
287	20240417	160800	45000250	2005	2005	2005	2005	0
288	20240417	160700	45000250	2005	2005	2005	2005	0
289	20240417	160600	45000250	2005	2005	2005	2005	0
290	20240417	160500	45000250	2005	2005	2005	2005	0
291	20240417	160400	45000250	2005	2005	2005	2005	0
292	20240417	160300	45000250	2005	2005	2005	2005	0
293	20240417	160200	45000250	2005	2005	2005	2005	0
294	20240417	160100	45000250	2005	2005	2005	2005	0
295	20240417	160000	45000250	2005	2005	2005	2005	0
296	20240417	155900	45000250	2005	2005	2005	2005	0
297	20240417	155800	45000250	2005	2005	2005	2005	0
298	20240417	155700	45000250	2005	2005	2005	2005	0
299	20240417	155600	45000250	2005	2005	2005	2005	0
300	20240417	155500	45000250	2005	2005	2005	2005	0
301	20240417	155400	45000250	2005	2005	2005	2005	0
302	20240417	155300	45000250	2005	2005	2005	2005	508
303	20240417	155200	45000250	2005	2005	2005	2005	0
304	20240417	155100	45000250	2005	2005	2005	2005	0
305	20240417	155000	45000250	2005	2005	2005	2005	0
306	20240417	154900	45000250	2005	2005	2005	2005	0
307	20240417	154800	45000250	2005	2005	2005	2005	0
308	20240417	154700	45000250	2005	2005	2005	2005	0
309	20240417	154600	45000250	2005	2005	2005	2005	0
310	20240417	154500	45000250	2005	2005	2005	2005	0
311	20240417	154400	45000250	2005	2005	2005	2005	0
312	20240417	154300	45000250	2005	2005	2005	2005	0
313	20240417	154200	45000250	2005	2005	2005	2005	0
314	20240417	154100	45000250	2005	2005	2005	2005	0
315	20240417	154000	45000250	2005	2005	2005	2005	0
316	20240417	153900	45000250	2005	2005	2005	2005	0
317	20240417	153800	45000250	2005	2005	2005	2005	0
318	20240417	153700	45000250	2005	2005	2005	2005	0
319	20240417	153600	45000250	2005	2005	2005	2005	0
320	20240417	153500	45000250	2005	2005	2005	2005	0
321	20240417	153400	45000250	2005	2005	2005	2005	0
322	20240417	153300	45000250	2005	2005	2005	2005	0
323	20240417	153200	45000250	2005	2005	2005	2005	0
324	20240417	153100	45000250	2005	2005	2005	2005	0
325	20240417	153000	45000250	2005	2005	2005	2005	508
326	20240417	152900	43981710	2000	2000	2000	2000	0
327	20240417	152800	43981710	2000	2000	2000	2000	0
328	20240417	152700	43981710	2000	2000	2000	2000	0
329	20240417	152600	43981710	2000	2000	2000	2000	0
330	20240417	152500	43981710	2000	2000	2000	2000	0
331	20240417	152400	43981710	2000	2000	2000	2000	0
332	20240417	152300	43981710	2000	2000	2000	2000	0
333	20240417	152200	43981710	2000	2000	2000	2000	0
334	20240417	152100	43981710	2000	2000	2000	2000	0
335	20240417	152000	43981710	2000	2000	2000	2000	0
336	20240417	151900	43981710	2000	2000	2000	2000	0
337	20240417	151800	43981710	2000	2000	2000	2000	28
338	20240417	151700	43925710	2005	2005	2005	2005	0
339	20240417	151600	43925710	2005	2005	2005	2005	1
340	20240417	151500	43923705	2005	2000	2005	2000	6
341	20240417	151400	43911700	2005	1968	2005	1968	2302
342	20240417	151300	39344609	1949	1962	1988	1949	11500
343	20240417	151200	16736668	1978	1978	1978	1978	0
344	20240417	151100	16736668	1978	1978	1978	1978	45
345	20240417	151000	16647658	1978	1978	1978	1978	1
346	20240417	150900	16645680	1961	1969	1969	1961	216
347	20240417	150800	16222040	1979	1979	1979	1979	0
348	20240417	150700	16222040	1979	1979	1979	1979	0
349	20240417	150600	16222040	1979	1979	1979	1979	0
350	20240417	150500	16222040	1979	1979	1979	1979	0
351	20240417	150400	16222040	1979	1979	1979	1979	0
352	20240417	150300	16222040	1979	1979	1979	1979	0
353	20240417	150200	16222040	1979	1979	1979	1979	0
354	20240417	150100	16222040	1979	1979	1979	1979	1
355	20240417	150000	16220061	1979	1979	1979	1979	0
356	20240417	145900	16220061	1979	1979	1979	1979	0
357	20240417	145800	16220061	1979	1979	1979	1979	0
358	20240417	145700	16220061	1979	1979	1979	1979	0
359	20240417	145600	16220061	1979	1979	1979	1979	0
360	20240417	145500	16220061	1979	1979	1979	1979	0
361	20240417	145400	16220061	1979	1979	1979	1979	0
362	20240417	145300	16220061	1979	1979	1979	1979	0
363	20240417	145200	16220061	1979	1979	1979	1979	0
364	20240417	145100	16220061	1979	1979	1979	1979	0
365	20240417	145000	16220061	1979	1979	1979	1979	0
366	20240417	144900	16220061	1979	1979	1979	1979	0
367	20240417	144800	16220061	1979	1979	1979	1979	0
368	20240417	144700	16220061	1979	1979	1979	1979	0
369	20240417	144600	16220061	1979	1979	1979	1979	0
370	20240417	144500	16220061	1979	1979	1979	1979	0
371	20240417	144400	16220061	1979	1979	1979	1979	0
372	20240417	144300	16220061	1979	1979	1979	1979	0
373	20240417	144200	16220061	1979	1979	1979	1979	0
374	20240417	144100	16220061	1979	1979	1979	1979	0
375	20240417	144000	16220061	1979	1979	1979	1979	0
376	20240417	143900	16220061	1979	1979	1979	1979	0
377	20240417	143800	16220061	1979	1979	1979	1979	0
378	20240417	143700	16220061	1979	1979	1979	1979	0
379	20240417	143600	16220061	1979	1979	1979	1979	0
380	20240417	143500	16220061	1979	1979	1979	1979	0
381	20240417	143400	16220061	1979	1979	1979	1979	0
382	20240417	143300	16220061	1979	1979	1979	1979	0
383	20240417	143200	16220061	1979	1979	1979	1979	0
384	20240417	143100	16220061	1979	1979	1979	1979	0
385	20240417	143000	16220061	1979	1979	1979	1979	0
386	20240417	142900	16220061	1979	1979	1979	1979	0
387	20240417	142800	16220061	1979	1979	1979	1979	0
388	20240417	142700	16220061	1979	1979	1979	1979	0
389	20240417	142600	16220061	1979	1979	1979	1979	0
390	20240417	142500	16220061	1979	1979	1979	1979	0
391	20240417	142400	16220061	1979	1979	1979	1979	0
392	20240417	142300	16220061	1979	1979	1979	1979	0
393	20240417	142200	16220061	1979	1979	1979	1979	0
394	20240417	142100	16220061	1979	1979	1979	1979	100
395	20240417	142000	16022161	1979	1979	1979	1979	0
396	20240417	141900	16022161	1979	1979	1979	1979	100
397	20240417	141800	15824261	1979	1979	1979	1979	0
398	20240417	141700	15824261	1979	1979	1979	1979	0
399	20240417	141600	15824261	1979	1979	1979	1979	0
400	20240417	141500	15824261	1979	1979	1979	1979	0
401	20240417	141400	15824261	1979	1979	1979	1979	0
402	20240417	141300	15824261	1979	1979	1979	1979	0
403	20240417	141200	15824261	1979	1979	1979	1979	0
404	20240417	141100	15824261	1979	1979	1979	1979	0
405	20240417	141000	15824261	1979	1979	1979	1979	0
406	20240417	140900	15824261	1979	1979	1979	1979	0
407	20240417	140800	15824261	1979	1979	1979	1979	0
408	20240417	140700	15824261	1979	1979	1979	1979	0
409	20240417	140600	15824261	1979	1979	1979	1979	0
410	20240417	140500	15824261	1979	1979	1979	1979	0
411	20240417	140400	15824261	1979	1979	1979	1979	0
412	20240417	140300	15824261	1979	1979	1979	1979	62
413	20240417	140200	15701563	1979	1979	1979	1979	0
414	20240417	140100	15701563	1979	1979	1979	1979	0
415	20240417	140000	15701563	1979	1979	1979	1979	0
416	20240417	135900	15701563	1979	1979	1979	1979	0
417	20240417	135800	15701563	1979	1979	1979	1979	0
418	20240417	135700	15701563	1979	1979	1979	1979	0
419	20240417	135600	15701563	1979	1979	1979	1979	0
420	20240417	135500	15701563	1979	1979	1979	1979	0
421	20240417	135400	15701563	1979	1979	1979	1979	0
422	20240417	135300	15701563	1979	1979	1979	1979	0
423	20240417	135200	15701563	1979	1979	1979	1979	0
424	20240417	135100	15701563	1979	1979	1979	1979	0
425	20240417	135000	15701563	1979	1979	1979	1979	253
426	20240417	134900	15200876	1979	1979	1979	1979	0
427	20240417	134800	15200876	1979	1979	1979	1979	0
428	20240417	134700	15200876	1979	1979	1979	1979	0
429	20240417	134600	15200876	1979	1979	1979	1979	0
430	20240417	134500	15200876	1979	1979	1979	1979	0
431	20240417	134400	15200876	1979	1979	1979	1979	0
432	20240417	134300	15200876	1979	1979	1979	1979	0
433	20240417	134200	15200876	1979	1979	1979	1979	0
434	20240417	134100	15200876	1979	1979	1979	1979	0
435	20240417	134000	15200876	1979	1979	1979	1979	153
436	20240417	133900	14898089	1979	1979	1979	1979	400
437	20240417	133800	14106489	1979	1979	1979	1979	0
438	20240417	133700	14106489	1979	1979	1979	1979	0
439	20240417	133600	14106489	1979	1979	1979	1979	0
440	20240417	133500	14106489	1979	1979	1979	1979	0
441	20240417	133400	14106489	1979	1979	1979	1979	0
442	20240417	133300	14106489	1979	1979	1979	1979	0
443	20240417	133200	14106489	1979	1979	1979	1979	0
444	20240417	133100	14106489	1979	1979	1979	1979	0
445	20240417	133000	14106489	1979	1979	1979	1979	0
446	20240417	132900	14106489	1979	1979	1979	1979	0
447	20240417	132800	14106489	1979	1979	1979	1979	0
448	20240417	132700	14106489	1979	1979	1979	1979	0
449	20240417	132600	14106489	1979	1979	1979	1979	0
450	20240417	132500	14106489	1979	1979	1979	1979	0
451	20240417	132400	14106489	1979	1979	1979	1979	0
452	20240417	132300	14106489	1979	1979	1979	1979	0
453	20240417	132200	14106489	1979	1979	1979	1979	0
454	20240417	132100	14106489	1979	1979	1979	1979	0
455	20240417	132000	14106489	1979	1979	1979	1979	0
456	20240417	131900	14106489	1979	1979	1979	1979	0
457	20240417	131800	14106489	1979	1979	1979	1979	0
458	20240417	131700	14106489	1979	1979	1979	1979	0
459	20240417	131600	14106489	1979	1979	1979	1979	0
460	20240417	131500	14106489	1979	1979	1979	1979	0
461	20240417	131400	14106489	1979	1979	1979	1979	0
462	20240417	131300	14106489	1979	1979	1979	1979	0
463	20240417	131200	14106489	1979	1979	1979	1979	0
464	20240417	131100	14106489	1979	1979	1979	1979	0
465	20240417	131000	14106489	1979	1979	1979	1979	0
466	20240417	130900	14106489	1979	1979	1979	1979	0
467	20240417	130800	14106489	1979	1979	1979	1979	0
468	20240417	130700	14106489	1979	1979	1979	1979	0
469	20240417	130600	14106489	1979	1979	1979	1979	10
470	20240417	130500	14086699	1977	1977	1977	1977	0
471	20240417	130400	14086699	1977	1977	1977	1977	0
472	20240417	130300	14086699	1977	1977	1977	1977	0
473	20240417	130200	14086699	1977	1977	1977	1977	0
474	20240417	130100	14086699	1977	1977	1977	1977	0
475	20240417	130000	14086699	1977	1977	1977	1977	0
476	20240417	125900	14086699	1977	1977	1977	1977	0
477	20240417	125800	14086699	1977	1977	1977	1977	0
478	20240417	125700	14086699	1977	1977	1977	1977	0
479	20240417	125600	14086699	1977	1977	1977	1977	0
480	20240417	125500	14086699	1977	1977	1977	1977	0
481	20240417	125400	14086699	1977	1977	1977	1977	0
482	20240417	125300	14086699	1977	1977	1977	1977	0
483	20240417	125200	14086699	1977	1977	1977	1977	100
484	20240417	125100	13888999	1977	1977	1977	1977	73
485	20240417	125000	13744678	1977	1977	1977	1977	5
486	20240417	124900	13734793	1979	1977	1979	1977	66
487	20240417	124800	13604223	1979	1979	1979	1979	0
488	20240417	124700	13604223	1979	1979	1979	1979	0
489	20240417	124600	13604223	1979	1979	1979	1979	0
490	20240417	124500	13604223	1979	1979	1979	1979	0
491	20240417	124400	13604223	1979	1979	1979	1979	1
492	20240417	124300	13602244	1979	1979	1979	1979	0
493	20240417	124200	13602244	1979	1979	1979	1979	0
494	20240417	124100	13602244	1979	1979	1979	1979	0
495	20240417	124000	13602244	1979	1979	1979	1979	0
496	20240417	123900	13602244	1979	1979	1979	1979	0
497	20240417	123800	13602244	1979	1979	1979	1979	0
498	20240417	123700	13602244	1979	1979	1979	1979	0
499	20240417	123600	13602244	1979	1979	1979	1979	0
500	20240417	123500	13602244	1979	1979	1979	1979	0
501	20240417	123400	13602244	1979	1979	1979	1979	133
502	20240417	123300	13339037	1980	1980	1980	1980	375
503	20240417	123200	12596537	1985	1985	1985	1985	0
504	20240417	123100	12596537	1985	1985	1985	1985	0
505	20240417	123000	12596537	1985	1985	1985	1985	0
506	20240417	122900	12596537	1985	1985	1985	1985	0
507	20240417	122800	12596537	1985	1985	1985	1985	0
508	20240417	122700	12596537	1985	1985	1985	1985	0
509	20240417	122600	12596537	1985	1985	1985	1985	0
510	20240417	122500	12596537	1985	1985	1985	1985	100
511	20240417	122400	12398037	1983	1983	1983	1983	0
512	20240417	122300	12398037	1983	1983	1983	1983	0
513	20240417	122200	12398037	1983	1983	1983	1983	0
514	20240417	122100	12398037	1983	1983	1983	1983	0
515	20240417	122000	12398037	1983	1983	1983	1983	16
516	20240417	121900	12366309	1983	1983	1983	1983	0
517	20240417	121800	12366309	1983	1983	1983	1983	0
518	20240417	121700	12366309	1983	1983	1983	1983	84
519	20240417	121600	12199737	1981	1981	1981	1981	0
520	20240417	121500	12199737	1981	1981	1981	1981	0
521	20240417	121400	12199737	1981	1981	1981	1981	0
522	20240417	121300	12199737	1981	1981	1981	1981	0
523	20240417	121200	12199737	1981	1981	1981	1981	0
524	20240417	121100	12199737	1981	1981	1981	1981	0
525	20240417	121000	12199737	1981	1981	1981	1981	0
526	20240417	120900	12199737	1981	1981	1981	1981	0
527	20240417	120800	12199737	1981	1981	1981	1981	0
528	20240417	120700	12199737	1981	1981	1981	1981	100
529	20240417	120600	12001637	1980	1980	1980	1980	0
530	20240417	120500	12001637	1980	1980	1980	1980	0
531	20240417	120400	12001637	1980	1980	1980	1980	98
532	20240417	120300	11807597	1979	1979	1979	1979	14
533	20240417	120200	11779891	1956	1956	1956	1956	0
534	20240417	120100	11779891	1956	1956	1956	1956	0
535	20240417	120000	11779891	1956	1956	1956	1956	0
536	20240417	115900	11779891	1956	1956	1956	1956	0
537	20240417	115800	11779891	1956	1956	1956	1956	0
538	20240417	115700	11779891	1956	1956	1956	1956	0
539	20240417	115600	11779891	1956	1956	1956	1956	1
540	20240417	115500	11777935	1980	1980	1980	1980	0
541	20240417	115400	11777935	1980	1980	1980	1980	0
542	20240417	115300	11777935	1980	1980	1980	1980	0
543	20240417	115200	11777935	1980	1980	1980	1980	0
544	20240417	115100	11777935	1980	1980	1980	1980	0
545	20240417	115000	11777935	1980	1980	1980	1980	0
546	20240417	114900	11777935	1980	1980	1980	1980	0
547	20240417	114800	11777935	1980	1980	1980	1980	0
548	20240417	114700	11777935	1980	1980	1980	1980	0
549	20240417	114600	11777935	1980	1980	1980	1980	0
550	20240417	114500	11777935	1980	1980	1980	1980	0
551	20240417	114400	11777935	1980	1980	1980	1980	0
552	20240417	114300	11777935	1980	1980	1980	1980	0
553	20240417	114200	11777935	1980	1980	1980	1980	1
554	20240417	114100	11775955	1986	1986	1986	1986	0
555	20240417	114000	11775955	1986	1986	1986	1986	0
556	20240417	113900	11775955	1986	1986	1986	1986	0
557	20240417	113800	11775955	1986	1986	1986	1986	0
558	20240417	113700	11775955	1986	1986	1986	1986	0
559	20240417	113600	11775955	1986	1986	1986	1986	0
560	20240417	113500	11775955	1986	1986	1986	1986	0
561	20240417	113400	11775955	1986	1986	1986	1986	0
562	20240417	113300	11775955	1986	1986	1986	1986	0
563	20240417	113200	11775955	1986	1986	1986	1986	1
564	20240417	113100	11773969	1986	1986	1986	1986	0
565	20240417	113000	11773969	1986	1986	1986	1986	0
566	20240417	112900	11773969	1986	1986	1986	1986	0
567	20240417	112800	11773969	1986	1986	1986	1986	0
568	20240417	112700	11773969	1986	1986	1986	1986	0
569	20240417	112600	11773969	1986	1986	1986	1986	1
570	20240417	112500	11771983	1980	1980	1980	1980	2
571	20240417	112400	11768023	1980	1980	1980	1980	0
572	20240417	112300	11768023	1980	1980	1980	1980	0
573	20240417	112200	11768023	1980	1980	1980	1980	0
574	20240417	112100	11768023	1980	1980	1980	1980	0
575	20240417	112000	11768023	1980	1980	1980	1980	0
576	20240417	111900	11768023	1980	1980	1980	1980	0
577	20240417	111800	11768023	1980	1980	1980	1980	0
578	20240417	111700	11768023	1980	1980	1980	1980	0
579	20240417	111600	11768023	1980	1980	1980	1980	1
580	20240417	111500	11766043	1986	1986	1986	1986	0
581	20240417	111400	11766043	1986	1986	1986	1986	0
582	20240417	111300	11766043	1986	1986	1986	1986	0
583	20240417	111200	11766043	1986	1986	1986	1986	0
584	20240417	111100	11766043	1986	1986	1986	1986	0
585	20240417	111000	11766043	1986	1985	1986	1985	17
586	20240417	110900	11732284	1986	1986	1986	1986	0
587	20240417	110800	11732284	1986	1986	1986	1986	0
588	20240417	110700	11732284	1986	1986	1986	1986	0
589	20240417	110600	11732284	1986	1986	1986	1986	0
590	20240417	110500	11732284	1986	1986	1986	1986	0
591	20240417	110400	11732284	1986	1986	1986	1986	0
592	20240417	110300	11732284	1986	1986	1986	1986	0
593	20240417	110200	11732284	1986	1986	1986	1986	22
594	20240417	110100	11688592	1986	1986	1986	1986	0
595	20240417	110000	11688592	1986	1986	1986	1986	0
596	20240417	105900	11688592	1986	1986	1986	1986	0
597	20240417	105800	11688592	1986	1986	1986	1986	0
598	20240417	105700	11688592	1986	1986	1986	1986	0
599	20240417	105600	11688592	1986	1986	1986	1986	0
600	20240417	105500	11688592	1986	1986	1986	1986	0
601	20240417	105400	11688592	1986	1986	1986	1986	0
602	20240417	105300	11688592	1986	1986	1986	1986	0
603	20240417	105200	11688592	1986	1986	1986	1986	2
604	20240417	105100	11684620	1986	1986	1986	1986	0
605	20240417	105000	11684620	1986	1986	1986	1986	0
606	20240417	104900	11684620	1986	1975	1986	1975	17
607	20240417	104800	11651034	1955	1956	1956	1955	583
608	20240417	104700	10511050	1956	1958	1958	1956	713
609	20240417	104600	9116314	1960	1971	1971	1960	963
610	20240417	104500	7228245	1979	1979	1979	1979	28
611	20240417	104400	7172833	1988	1988	1988	1988	1
612	20240417	104300	7170845	1983	1983	1983	1983	0
613	20240417	104200	7170845	1983	1983	1983	1983	0
614	20240417	104100	7170845	1983	1983	1983	1983	0
615	20240417	104000	7170845	1983	1983	1983	1983	488
616	20240417	103900	6203141	1983	1983	1983	1983	0
617	20240417	103800	6203141	1983	1983	1983	1983	0
618	20240417	103700	6203141	1983	1983	1983	1983	0
619	20240417	103600	6203141	1983	1983	1983	1983	0
620	20240417	103500	6203141	1983	1983	1983	1983	0
621	20240417	103400	6203141	1983	1983	1983	1983	0
622	20240417	103300	6203141	1983	1983	1983	1983	0
623	20240417	103200	6203141	1983	1983	1983	1983	0
624	20240417	103100	6203141	1983	1983	1983	1983	0
625	20240417	103000	6203141	1983	1983	1983	1983	0
626	20240417	102900	6203141	1983	1983	1983	1983	0
627	20240417	102800	6203141	1983	1983	1983	1983	0
628	20240417	102700	6203141	1983	1983	1983	1983	0
629	20240417	102600	6203141	1983	1983	1983	1983	0
630	20240417	102500	6203141	1983	1983	1983	1983	0
631	20240417	102400	6203141	1983	1983	1983	1983	0
632	20240417	102300	6203141	1983	1983	1983	1983	0
633	20240417	102200	6203141	1983	1983	1983	1983	0
634	20240417	102100	6203141	1983	1983	1983	1983	0
635	20240417	102000	6203141	1983	1983	1983	1983	0
636	20240417	101900	6203141	1983	1983	1983	1983	14
637	20240417	101800	6175379	1987	1987	1987	1987	0
638	20240417	101700	6175379	1987	1987	1987	1987	100
639	20240417	101600	5976679	1988	1988	1988	1988	0
640	20240417	101500	5976679	1988	1988	1988	1988	1
641	20240417	101400	5974691	1983	1983	1983	1983	0
642	20240417	101300	5974691	1983	1983	1983	1983	0
643	20240417	101200	5974691	1983	1983	1983	1983	50
644	20240417	101100	5875541	1988	1988	1988	1988	0
645	20240417	101000	5875541	1988	1988	1988	1988	0
646	20240417	100900	5875541	1988	1988	1988	1988	0
647	20240417	100800	5875541	1988	1988	1988	1988	0
648	20240417	100700	5875541	1988	1988	1988	1988	1
649	20240417	100600	5873553	1988	1988	1988	1988	50
650	20240417	100500	5774153	1987	1986	1987	1986	152
651	20240417	100400	5472202	1988	1988	1988	1988	0
652	20240417	100300	5472202	1988	1988	1988	1988	0
653	20240417	100200	5472202	1988	1988	1988	1988	0
654	20240417	100100	5472202	1988	1988	1988	1988	0
655	20240417	100000	5472202	1988	1988	1988	1988	1
656	20240417	095900	5470214	1988	1988	1988	1988	1
657	20240417	095800	5468226	1988	1988	1988	1988	1
658	20240417	095700	5466238	1988	1988	1988	1988	0
659	20240417	095600	5466238	1988	1988	1988	1988	0
660	20240417	095500	5466238	1988	1987	1988	1987	30
661	20240417	095400	5406599	1988	1988	1988	1988	0
662	20240417	095300	5406599	1988	1988	1988	1988	0
663	20240417	095200	5406599	1988	1988	1988	1988	1
664	20240417	095100	5404611	1983	1983	1983	1983	0
665	20240417	095000	5404611	1983	1983	1983	1983	1
666	20240417	094900	5402628	1983	1983	1983	1983	0
667	20240417	094800	5402628	1983	1986	1986	1971	107
668	20240417	094700	5191164	1986	1986	1986	1986	16
669	20240417	094600	5159388	1987	1987	1987	1987	0
670	20240417	094500	5159388	1987	1987	1987	1987	0
671	20240417	094400	5159388	1987	1987	1987	1987	0
672	20240417	094300	5159388	1987	1987	1987	1987	0
673	20240417	094200	5159388	1987	1987	1987	1987	0
674	20240417	094100	5159388	1987	1970	1987	1970	116
675	20240417	094000	4930851	1987	1987	1987	1987	0
676	20240417	093900	4930851	1987	1987	1987	1987	0
677	20240417	093800	4930851	1987	1984	1987	1984	501
678	20240417	093700	3935521	1984	1984	1984	1984	7
679	20240417	093600	3921633	1985	1985	1985	1985	7
680	20240417	093500	3907738	1982	1983	1983	1982	13
681	20240417	093400	3881971	1986	1986	1986	1986	0
682	20240417	093300	3881971	1986	1986	1986	1986	2
683	20240417	093200	3877999	1986	1986	1986	1986	1
684	20240417	093100	3876013	1982	1982	1982	1982	0
685	20240417	093000	3876013	1982	1982	1982	1982	20
686	20240417	092900	3836373	1986	1986	1986	1986	22
687	20240417	092800	3792681	1986	1986	1986	1986	0
688	20240417	092700	3792681	1986	1986	1986	1986	0
689	20240417	092600	3792681	1986	1986	1986	1986	0
690	20240417	092500	3792681	1986	1986	1986	1986	0
691	20240417	092400	3792681	1986	1986	1986	1986	0
692	20240417	092300	3792681	1986	1986	1986	1986	0
693	20240417	092200	3792681	1986	1986	1986	1986	0
694	20240417	092100	3792681	1986	1986	1986	1986	0
695	20240417	092000	3792681	1986	1986	1986	1986	0
696	20240417	091900	3792681	1986	1986	1986	1986	0
697	20240417	091800	3792681	1986	1986	1986	1986	0
698	20240417	091700	3792681	1986	1986	1986	1986	0
699	20240417	091600	3792681	1986	1986	1986	1986	0
700	20240417	091500	3792681	1986	1986	1986	1986	0
701	20240417	091400	3792681	1986	1986	1986	1986	0
702	20240417	091300	3792681	1986	1986	1986	1986	1
703	20240417	091200	3790695	1982	1982	1982	1982	0
704	20240417	091100	3790695	1982	1982	1982	1982	1
705	20240417	091000	3788713	1981	1921	1981	1920	786
706	20240417	090900	2279477	1976	1982	1982	1976	210
707	20240417	090800	1863317	1985	1985	1985	1985	10
708	20240417	090700	1843467	1988	1988	1988	1988	0
709	20240417	090600	1843467	1988	1987	1988	1987	48
710	20240417	090500	1748090	1960	1920	1960	1920	293
711	20240417	090400	1185130	2035	2035	2035	2035	0
712	20240417	090300	1185130	2035	2000	2035	2000	99
713	20240417	090200	987095	2000	1992	2000	1990	103
714	20240417	090100	781905	2035	1993	2055	1993	152
715	20240417	090000	478815	2055	2055	2055	2055	233