KissMeData/083470/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193900	404548522	1988	1988	1988	1988	8075
3	20240401	193800	404548522	1988	1988	1988	1988	0
4	20240401	193700	404548522	1988	1988	1988	1988	0
5	20240401	193600	404548522	1988	1988	1988	1988	0
6	20240401	193500	404548522	1988	1988	1988	1988	0
7	20240401	193400	404548522	1988	1988	1988	1988	0
8	20240401	193300	404548522	1988	1988	1988	1988	0
9	20240401	193200	404548522	1988	1988	1988	1988	0
10	20240401	193100	404548522	1988	1988	1988	1988	0
11	20240401	193000	404548522	1988	1988	1988	1988	0
12	20240401	192900	404548522	1988	1988	1988	1988	0
13	20240401	192800	404548522	1988	1988	1988	1988	0
14	20240401	192700	404548522	1988	1988	1988	1988	0
15	20240401	192600	404548522	1988	1988	1988	1988	0
16	20240401	192500	404548522	1988	1988	1988	1988	0
17	20240401	192400	404548522	1988	1988	1988	1988	0
18	20240401	192300	404548522	1988	1988	1988	1988	0
19	20240401	192200	404548522	1988	1988	1988	1988	0
20	20240401	192100	404548522	1988	1988	1988	1988	0
21	20240401	192000	404548522	1988	1988	1988	1988	0
22	20240401	191900	404548522	1988	1988	1988	1988	0
23	20240401	191800	404548522	1988	1988	1988	1988	0
24	20240401	191700	404548522	1988	1988	1988	1988	0
25	20240401	191600	404548522	1988	1988	1988	1988	0
26	20240401	191500	404548522	1988	1988	1988	1988	0
27	20240401	191400	404548522	1988	1988	1988	1988	0
28	20240401	191300	404548522	1988	1988	1988	1988	0
29	20240401	191200	404548522	1988	1988	1988	1988	0
30	20240401	191100	404548522	1988	1988	1988	1988	0
31	20240401	191000	404548522	1988	1988	1988	1988	0
32	20240401	190900	404548522	1988	1988	1988	1988	8075
33	20240401	190800	404548522	1988	1988	1988	1988	0
34	20240401	190700	404548522	1988	1988	1988	1988	0
35	20240401	190600	404548522	1988	1988	1988	1988	0
36	20240401	190500	404548522	1988	1988	1988	1988	0
37	20240401	190400	404548522	1988	1988	1988	1988	0
38	20240401	190300	404548522	1988	1988	1988	1988	0
39	20240401	190200	404548522	1988	1988	1988	1988	0
40	20240401	190100	404548522	1988	1988	1988	1988	0
41	20240401	190000	404548522	1988	1988	1988	1988	0
42	20240401	185900	404548522	1988	1988	1988	1988	0
43	20240401	185800	404548522	1988	1988	1988	1988	0
44	20240401	185700	404548522	1988	1988	1988	1988	0
45	20240401	185600	404548522	1988	1988	1988	1988	0
46	20240401	185500	404548522	1988	1988	1988	1988	0
47	20240401	185400	404548522	1988	1988	1988	1988	0
48	20240401	185300	404548522	1988	1988	1988	1988	0
49	20240401	185200	404548522	1988	1988	1988	1988	0
50	20240401	185100	404548522	1988	1988	1988	1988	0
51	20240401	185000	404548522	1988	1988	1988	1988	0
52	20240401	184900	404548522	1988	1988	1988	1988	0
53	20240401	184800	404548522	1988	1988	1988	1988	0
54	20240401	184700	404548522	1988	1988	1988	1988	0
55	20240401	184600	404548522	1988	1988	1988	1988	0
56	20240401	184500	404548522	1988	1988	1988	1988	0
57	20240401	184400	404548522	1988	1988	1988	1988	0
58	20240401	184300	404548522	1988	1988	1988	1988	0
59	20240401	184200	404548522	1988	1988	1988	1988	0
60	20240401	184100	404548522	1988	1988	1988	1988	0
61	20240401	184000	404548522	1988	1988	1988	1988	0
62	20240401	183900	404548522	1988	1988	1988	1988	8075
63	20240401	183800	404548522	1988	1988	1988	1988	0
64	20240401	183700	404548522	1988	1988	1988	1988	0
65	20240401	183600	404548522	1988	1988	1988	1988	0
66	20240401	183500	404548522	1988	1988	1988	1988	0
67	20240401	183400	404548522	1988	1988	1988	1988	0
68	20240401	183300	404548522	1988	1988	1988	1988	0
69	20240401	183200	404548522	1988	1988	1988	1988	0
70	20240401	183100	404548522	1988	1988	1988	1988	0
71	20240401	183000	404548522	1988	1988	1988	1988	0
72	20240401	182900	404548522	1988	1988	1988	1988	0
73	20240401	182800	404548522	1988	1988	1988	1988	0
74	20240401	182700	404548522	1988	1988	1988	1988	0
75	20240401	182600	404548522	1988	1988	1988	1988	0
76	20240401	182500	404548522	1988	1988	1988	1988	0
77	20240401	182400	404548522	1988	1988	1988	1988	0
78	20240401	182300	404548522	1988	1988	1988	1988	0
79	20240401	182200	404548522	1988	1988	1988	1988	0
80	20240401	182100	404548522	1988	1988	1988	1988	0
81	20240401	182000	404548522	1988	1988	1988	1988	0
82	20240401	181900	404548522	1988	1988	1988	1988	0
83	20240401	181800	404548522	1988	1988	1988	1988	0
84	20240401	181700	404548522	1988	1988	1988	1988	0
85	20240401	181600	404548522	1988	1988	1988	1988	0
86	20240401	181500	404548522	1988	1988	1988	1988	0
87	20240401	181400	404548522	1988	1988	1988	1988	0
88	20240401	181300	404548522	1988	1988	1988	1988	0
89	20240401	181200	404548522	1988	1988	1988	1988	0
90	20240401	181100	404548522	1988	1988	1988	1988	0
91	20240401	181000	404548522	1988	1988	1988	1988	0
92	20240401	180900	404548522	1988	1988	1988	1988	8075
93	20240401	180800	404548522	1988	1988	1988	1988	0
94	20240401	180700	404548522	1988	1988	1988	1988	0
95	20240401	180600	404548522	1988	1988	1988	1988	0
96	20240401	180500	404548522	1988	1988	1988	1988	0
97	20240401	180400	404548522	1988	1988	1988	1988	0
98	20240401	180300	404548522	1988	1988	1988	1988	0
99	20240401	180200	404548522	1988	1988	1988	1988	0
100	20240401	180100	404548522	1988	1988	1988	1988	0
101	20240401	180000	404548522	1988	1988	1988	1988	0
102	20240401	175900	404548522	1988	1988	1988	1988	0
103	20240401	175800	404548522	1988	1988	1988	1988	0
104	20240401	175700	404548522	1988	1988	1988	1988	0
105	20240401	175600	404548522	1988	1988	1988	1988	0
106	20240401	175500	404548522	1988	1988	1988	1988	0
107	20240401	175400	404548522	1988	1988	1988	1988	0
108	20240401	175300	404548522	1988	1988	1988	1988	0
109	20240401	175200	404548522	1988	1988	1988	1988	0
110	20240401	175100	404548522	1988	1988	1988	1988	0
111	20240401	175000	404548522	1988	1988	1988	1988	0
112	20240401	174900	404548522	1988	1988	1988	1988	0
113	20240401	174800	404548522	1988	1988	1988	1988	0
114	20240401	174700	404548522	1988	1988	1988	1988	0
115	20240401	174600	404548522	1988	1988	1988	1988	0
116	20240401	174500	404548522	1988	1988	1988	1988	0
117	20240401	174400	404548522	1988	1988	1988	1988	0
118	20240401	174300	404548522	1988	1988	1988	1988	0
119	20240401	174200	404548522	1988	1988	1988	1988	0
120	20240401	174100	404548522	1988	1988	1988	1988	0
121	20240401	174000	404548522	1988	1988	1988	1988	0
122	20240401	173900	404548522	1988	1988	1988	1988	8075
123	20240401	173800	404548522	1988	1988	1988	1988	0
124	20240401	173700	404548522	1988	1988	1988	1988	0
125	20240401	173600	404548522	1988	1988	1988	1988	0
126	20240401	173500	404548522	1988	1988	1988	1988	0
127	20240401	173400	404548522	1988	1988	1988	1988	0
128	20240401	173300	404548522	1988	1988	1988	1988	0
129	20240401	173200	404548522	1988	1988	1988	1988	0
130	20240401	173100	404548522	1988	1988	1988	1988	0
131	20240401	173000	404548522	1988	1988	1988	1988	0
132	20240401	172900	404548522	1988	1988	1988	1988	0
133	20240401	172800	404548522	1988	1988	1988	1988	0
134	20240401	172700	404548522	1988	1988	1988	1988	0
135	20240401	172600	404548522	1988	1988	1988	1988	0
136	20240401	172500	404548522	1988	1988	1988	1988	0
137	20240401	172400	404548522	1988	1988	1988	1988	0
138	20240401	172300	404548522	1988	1988	1988	1988	0
139	20240401	172200	404548522	1988	1988	1988	1988	0
140	20240401	172100	404548522	1988	1988	1988	1988	0
141	20240401	172000	404548522	1988	1988	1988	1988	0
142	20240401	171900	404548522	1988	1988	1988	1988	0
143	20240401	171800	404548522	1988	1988	1988	1988	0
144	20240401	171700	404548522	1988	1988	1988	1988	0
145	20240401	171600	404548522	1988	1988	1988	1988	0
146	20240401	171500	404548522	1988	1988	1988	1988	0
147	20240401	171400	404548522	1988	1988	1988	1988	0
148	20240401	171300	404548522	1988	1988	1988	1988	0
149	20240401	171200	404548522	1988	1988	1988	1988	0
150	20240401	171100	404548522	1988	1988	1988	1988	0
151	20240401	171000	404548522	1988	1988	1988	1988	0
152	20240401	170900	404548522	1988	1988	1988	1988	8075
153	20240401	170800	404548522	1988	1988	1988	1988	0
154	20240401	170700	404548522	1988	1988	1988	1988	0
155	20240401	170600	404548522	1988	1988	1988	1988	0
156	20240401	170500	404548522	1988	1988	1988	1988	0
157	20240401	170400	404548522	1988	1988	1988	1988	0
158	20240401	170300	404548522	1988	1988	1988	1988	0
159	20240401	170200	404548522	1988	1988	1988	1988	0
160	20240401	170100	404548522	1988	1988	1988	1988	0
161	20240401	170000	404548522	1988	1988	1988	1988	0
162	20240401	165900	404548522	1988	1988	1988	1988	0
163	20240401	165800	404548522	1988	1988	1988	1988	0
164	20240401	165700	404548522	1988	1988	1988	1988	0
165	20240401	165600	404548522	1988	1988	1988	1988	0
166	20240401	165500	404548522	1988	1988	1988	1988	0
167	20240401	165400	404548522	1988	1988	1988	1988	0
168	20240401	165300	404548522	1988	1988	1988	1988	0
169	20240401	165200	404548522	1988	1988	1988	1988	0
170	20240401	165100	404548522	1988	1988	1988	1988	0
171	20240401	165000	404548522	1988	1988	1988	1988	0
172	20240401	164900	404548522	1988	1988	1988	1988	0
173	20240401	164800	404548522	1988	1988	1988	1988	0
174	20240401	164700	404548522	1988	1988	1988	1988	0
175	20240401	164600	404548522	1988	1988	1988	1988	0
176	20240401	164500	404548522	1988	1988	1988	1988	0
177	20240401	164400	404548522	1988	1988	1988	1988	0
178	20240401	164300	404548522	1988	1988	1988	1988	0
179	20240401	164200	404548522	1988	1988	1988	1988	0
180	20240401	164100	404548522	1988	1988	1988	1988	0
181	20240401	164000	404548522	1988	1988	1988	1988	0
182	20240401	163900	404548522	1988	1988	1988	1988	8075
183	20240401	163800	404548522	1988	1988	1988	1988	0
184	20240401	163700	404548522	1988	1988	1988	1988	0
185	20240401	163600	404548522	1988	1988	1988	1988	0
186	20240401	163500	404548522	1988	1988	1988	1988	0
187	20240401	163400	404548522	1988	1988	1988	1988	0
188	20240401	163300	404548522	1988	1988	1988	1988	0
189	20240401	163200	404548522	1988	1988	1988	1988	0
190	20240401	163100	404548522	1988	1988	1988	1988	0
191	20240401	163000	404548522	1988	1988	1988	1988	0
192	20240401	162900	404548522	1988	1988	1988	1988	0
193	20240401	162800	404548522	1988	1988	1988	1988	0
194	20240401	162700	404548522	1988	1988	1988	1988	0
195	20240401	162600	404548522	1988	1988	1988	1988	0
196	20240401	162500	404548522	1988	1988	1988	1988	0
197	20240401	162400	404548522	1988	1988	1988	1988	0
198	20240401	162300	404548522	1988	1988	1988	1988	0
199	20240401	162200	404548522	1988	1988	1988	1988	0
200	20240401	162100	404548522	1988	1988	1988	1988	0
201	20240401	162000	404548522	1988	1988	1988	1988	0
202	20240401	161900	404548522	1988	1988	1988	1988	0
203	20240401	161800	404548522	1988	1988	1988	1988	0
204	20240401	161700	404548522	1988	1988	1988	1988	0
205	20240401	161600	404548522	1988	1988	1988	1988	0
206	20240401	161500	404548522	1988	1988	1988	1988	0
207	20240401	161400	404548522	1988	1988	1988	1988	0
208	20240401	161300	404548522	1988	1988	1988	1988	0
209	20240401	161200	404548522	1988	1988	1988	1988	0
210	20240401	161100	404548522	1988	1988	1988	1988	0
211	20240401	161000	404548522	1988	1988	1988	1988	0
212	20240401	160900	404548522	1988	1988	1988	1988	8075
213	20240401	160800	404548522	1988	1988	1988	1988	0
214	20240401	160700	404548522	1988	1988	1988	1988	0
215	20240401	160600	404548522	1988	1988	1988	1988	0
216	20240401	160500	404548522	1988	1988	1988	1988	0
217	20240401	160400	404548522	1988	1988	1988	1988	0
218	20240401	160300	404548522	1988	1988	1988	1988	0
219	20240401	160200	404548522	1988	1988	1988	1988	0
220	20240401	160100	404548522	1988	1988	1988	1988	0
221	20240401	160000	404548522	1988	1988	1988	1988	0
222	20240401	155900	404548522	1988	1988	1988	1988	0
223	20240401	155800	404548522	1988	1988	1988	1988	0
224	20240401	155700	404548522	1988	1988	1988	1988	0
225	20240401	155600	404548522	1988	1988	1988	1988	0
226	20240401	155500	404548522	1988	1988	1988	1988	0
227	20240401	155400	404548522	1988	1988	1988	1988	0
228	20240401	155300	404548522	1988	1988	1988	1988	0
229	20240401	155200	404548522	1988	1988	1988	1988	0
230	20240401	155100	404548522	1988	1988	1988	1988	0
231	20240401	155000	404548522	1988	1988	1988	1988	0
232	20240401	154900	404548522	1988	1988	1988	1988	0
233	20240401	154800	404548522	1988	1988	1988	1988	0
234	20240401	154700	404548522	1988	1988	1988	1988	0
235	20240401	154600	404548522	1988	1988	1988	1988	0
236	20240401	154500	404548522	1988	1988	1988	1988	0
237	20240401	154400	404548522	1988	1988	1988	1988	0
238	20240401	154300	404548522	1988	1988	1988	1988	0
239	20240401	154200	404548522	1988	1988	1988	1988	0
240	20240401	154100	404548522	1988	1988	1988	1988	0
241	20240401	154000	404548522	1988	1988	1988	1988	0
242	20240401	153900	404548522	1988	1988	1988	1988	8075
243	20240401	153800	404548522	1988	1988	1988	1988	0
244	20240401	153700	404548522	1988	1988	1988	1988	0
245	20240401	153600	404548522	1988	1988	1988	1988	0
246	20240401	153500	404548522	1988	1988	1988	1988	0
247	20240401	153400	404548522	1988	1988	1988	1988	0
248	20240401	153300	404548522	1988	1988	1988	1988	0
249	20240401	153200	404548522	1988	1988	1988	1988	0
250	20240401	153100	404548522	1988	1988	1988	1988	0
251	20240401	153000	404548522	1988	1988	1988	1988	8075
252	20240401	152900	388495422	1998	1998	1998	1998	0
253	20240401	152800	388495422	1998	1998	1998	1998	0
254	20240401	152700	388495422	1998	1998	1998	1998	0
255	20240401	152600	388495422	1998	1998	1998	1998	0
256	20240401	152500	388495422	1998	1998	1998	1998	0
257	20240401	152400	388495422	1998	1998	1998	1998	0
258	20240401	152300	388495422	1998	1998	1998	1998	0
259	20240401	152200	388495422	1998	1998	1998	1998	0
260	20240401	152100	388495422	1998	1998	1998	1998	0
261	20240401	152000	388495422	1998	1998	1998	1998	0
262	20240401	151900	388495422	1998	1934	1999	1934	10054
263	20240401	151800	368776024	1934	1928	1934	1928	2
264	20240401	151700	368772162	1928	1930	1930	1928	3165
265	20240401	151600	362665376	1930	1935	1935	1929	5533
266	20240401	151500	351981482	1934	1934	1934	1934	68
267	20240401	151400	351849970	1934	1935	1935	1932	263
268	20240401	151300	351341546	1933	1935	1935	1933	54
269	20240401	151200	351237132	1935	1935	1937	1935	141
270	20240401	151100	350964295	1935	1935	1935	1935	55
271	20240401	151000	350857870	1935	1939	1940	1934	233
272	20240401	150900	350406910	1950	1949	1950	1949	100
273	20240401	150800	350211960	1935	1939	1939	1935	236
274	20240401	150700	349755120	1950	1940	1950	1940	137
275	20240401	150600	349488690	1950	1945	1950	1945	300
276	20240401	150500	348904490	1950	1950	1950	1950	0
277	20240401	150400	348904490	1950	1950	1950	1950	0
278	20240401	150300	348904490	1950	1939	1950	1939	198
279	20240401	150200	348519710	1950	1950	1950	1950	0
280	20240401	150100	348519710	1950	1950	1950	1950	0
281	20240401	150000	348519710	1950	1939	1950	1939	201
282	20240401	145900	348128967	1933	1933	1933	1933	2
283	20240401	145800	348125101	1932	1932	1932	1932	5
284	20240401	145700	348115441	1934	1934	1934	1934	7
285	20240401	145600	348101903	1939	1934	1939	1934	39
286	20240401	145500	348026297	1939	1932	1939	1932	2
287	20240401	145400	348022426	1932	1932	1932	1932	2
288	20240401	145300	348018562	1932	1933	1933	1931	1543
289	20240401	145200	345037145	1935	1935	1935	1935	0
290	20240401	145100	345037145	1935	1938	1938	1935	2397
291	20240401	145000	340397348	1948	1948	1948	1948	0
292	20240401	144900	340397348	1948	1938	1948	1938	2
293	20240401	144800	340393462	1949	1949	1949	1949	0
294	20240401	144700	340393462	1949	1949	1949	1949	4
295	20240401	144600	340385666	1949	1949	1949	1949	0
296	20240401	144500	340385666	1949	1944	1949	1944	51
297	20240401	144400	340286297	1949	1944	1949	1944	10
298	20240401	144300	340266837	1949	1944	1949	1944	11
299	20240401	144200	340245448	1944	1936	1944	1936	277
300	20240401	144100	339709168	1936	1936	1936	1936	0
301	20240401	144000	339709168	1936	1936	1936	1936	0
302	20240401	143900	339709168	1936	1936	1936	1936	0
303	20240401	143800	339709168	1936	1936	1936	1936	15
304	20240401	143700	339680128	1949	1943	1949	1943	70
305	20240401	143600	339543985	1939	1939	1939	1939	2957
306	20240401	143500	333810362	1940	1940	1940	1940	0
307	20240401	143400	333810362	1940	1940	1940	1940	0
308	20240401	143300	333810362	1940	1940	1940	1940	90
309	20240401	143200	333635762	1940	1940	1940	1940	0
310	20240401	143100	333635762	1940	1940	1940	1940	0
311	20240401	143000	333635762	1940	1940	1940	1940	1232
312	20240401	142900	331245682	1940	1940	1940	1940	0
313	20240401	142800	331245682	1940	1940	1940	1940	0
314	20240401	142700	331245682	1940	1942	1942	1940	263
315	20240401	142600	330735258	1943	1948	1948	1943	1109
316	20240401	142500	328580376	1943	1943	1943	1943	729
317	20240401	142400	327163929	1943	1943	1943	1943	0
318	20240401	142300	327163929	1943	1943	1943	1943	200
319	20240401	142200	326775329	1949	1944	1949	1944	6
320	20240401	142100	326763660	1950	1950	1950	1950	0
321	20240401	142000	326763660	1950	1950	1950	1950	0
322	20240401	141900	326763660	1950	1950	1950	1950	0
323	20240401	141800	326763660	1950	1950	1950	1950	0
324	20240401	141700	326763660	1950	1950	1950	1950	0
325	20240401	141600	326763660	1950	1940	1950	1939	211
326	20240401	141500	326354373	1950	1950	1950	1950	0
327	20240401	141400	326354373	1950	1949	1950	1949	600
328	20240401	141300	325184972	1949	1949	1949	1949	0
329	20240401	141200	325184972	1949	1944	1949	1944	2
330	20240401	141100	325181079	1948	1943	1948	1943	100
331	20240401	141000	324986284	1948	1948	1948	1948	0
332	20240401	140900	324986284	1948	1948	1948	1948	0
333	20240401	140800	324986284	1948	1944	1948	1944	15
334	20240401	140700	324957120	1943	1943	1943	1943	503
335	20240401	140600	323979791	1948	1948	1948	1948	900
336	20240401	140500	322226591	1948	1948	1948	1948	1
337	20240401	140400	322224643	1945	1945	1945	1945	0
338	20240401	140300	322224643	1945	1945	1945	1945	0
339	20240401	140200	322224643	1945	1945	1945	1945	0
340	20240401	140100	322224643	1945	1945	1945	1945	0
341	20240401	140000	322224643	1945	1940	1945	1940	28
342	20240401	135900	322170193	1939	1939	1939	1939	300
343	20240401	135800	321588493	1950	1949	1950	1949	200
344	20240401	135700	321198663	1949	1949	1949	1949	1
345	20240401	135600	321196714	1939	1945	1945	1939	2
346	20240401	135500	321192830	1948	1948	1948	1948	0
347	20240401	135400	321192830	1948	1948	1948	1948	900
348	20240401	135300	319439630	1950	1934	1950	1934	4563
349	20240401	135200	310587041	1922	1920	1922	1920	226
350	20240401	135100	310153119	1934	1933	1934	1918	12244
351	20240401	135000	286566797	1935	1935	1935	1935	1
352	20240401	134900	286564862	1935	1943	1945	1935	2633
353	20240401	134800	281460037	1943	1943	1943	1943	260
354	20240401	134700	280954857	1943	1945	1945	1943	142
355	20240401	134600	280678947	1945	1948	1948	1943	6238
356	20240401	134500	268553366	1946	1947	1947	1946	2221
357	20240401	134400	264230565	1947	1947	1947	1947	29
358	20240401	134300	264174102	1948	1948	1948	1948	454
359	20240401	134200	263289710	1949	1953	1958	1949	1184
360	20240401	134100	260981898	1953	1953	1953	1953	42
361	20240401	134000	260899872	1953	1955	1955	1953	20
362	20240401	133900	260860786	1950	1950	1950	1950	452
363	20240401	133800	259979386	1956	1952	1956	1947	1132
364	20240401	133700	257773787	1951	1957	1957	1949	1320
365	20240401	133600	255199138	1957	1957	1957	1957	0
366	20240401	133500	255199138	1957	1957	1957	1957	1
367	20240401	133400	255197181	1953	1953	1953	1953	0
368	20240401	133300	255197181	1953	1953	1953	1953	11
369	20240401	133200	255175698	1963	1963	1963	1963	0
370	20240401	133100	255175698	1963	1963	1963	1963	0
371	20240401	133000	255175698	1963	1963	1963	1963	0
372	20240401	132900	255175698	1963	1963	1963	1963	0
373	20240401	132800	255175698	1963	1955	1963	1950	32
374	20240401	132700	255113139	1952	1952	1952	1952	0
375	20240401	132600	255113139	1952	1952	1952	1952	0
376	20240401	132500	255113139	1952	1952	1952	1952	0
377	20240401	132400	255113139	1952	1952	1952	1952	630
378	20240401	132300	253883379	1955	1955	1955	1955	0
379	20240401	132200	253883379	1955	1954	1955	1954	21
380	20240401	132100	253842344	1954	1954	1954	1954	0
381	20240401	132000	253842344	1954	1954	1954	1954	0
382	20240401	131900	253842344	1954	1954	1954	1954	1009
383	20240401	131800	251870758	1955	1955	1955	1955	0
384	20240401	131700	251870758	1955	1955	1955	1955	1
385	20240401	131600	251868803	1955	1955	1955	1955	0
386	20240401	131500	251868803	1955	1955	1955	1955	0
387	20240401	131400	251868803	1955	1956	1956	1955	93
388	20240401	131300	251686902	1957	1957	1957	1957	75
389	20240401	131200	251540127	1958	1958	1958	1958	390
390	20240401	131100	250776507	1962	1962	1962	1962	325
391	20240401	131000	250138857	1962	1962	1962	1962	0
392	20240401	130900	250138857	1962	1962	1962	1962	0
393	20240401	130800	250138857	1962	1962	1962	1962	0
394	20240401	130700	250138857	1962	1962	1962	1962	0
395	20240401	130600	250138857	1962	1962	1962	1962	0
396	20240401	130500	250138857	1962	1962	1962	1962	0
397	20240401	130400	250138857	1962	1962	1962	1962	55
398	20240401	130300	250030947	1963	1963	1963	1963	0
399	20240401	130200	250030947	1963	1963	1963	1963	0
400	20240401	130100	250030947	1963	1963	1963	1963	0
401	20240401	130000	250030947	1963	1963	1963	1963	0
402	20240401	125900	250030947	1963	1963	1963	1963	0
403	20240401	125800	250030947	1963	1963	1963	1963	0
404	20240401	125700	250030947	1963	1963	1963	1963	0
405	20240401	125600	250030947	1963	1963	1963	1963	0
406	20240401	125500	250030947	1963	1963	1963	1963	0
407	20240401	125400	250030947	1963	1963	1963	1963	0
408	20240401	125300	250030947	1963	1963	1963	1963	0
409	20240401	125200	250030947	1963	1963	1963	1963	0
410	20240401	125100	250030947	1963	1963	1963	1963	30
411	20240401	125000	249972057	1963	1963	1963	1963	0
412	20240401	124900	249972057	1963	1963	1963	1963	105
413	20240401	124800	249765942	1963	1963	1963	1963	0
414	20240401	124700	249765942	1963	1963	1963	1963	0
415	20240401	124600	249765942	1963	1963	1963	1963	0
416	20240401	124500	249765942	1963	1963	1963	1963	1
417	20240401	124400	249763979	1959	1959	1959	1959	5
418	20240401	124300	249754184	1964	1964	1964	1964	34
419	20240401	124200	249687408	1964	1964	1964	1964	0
420	20240401	124100	249687408	1964	1964	1964	1964	0
421	20240401	124000	249687408	1964	1965	1965	1964	9
422	20240401	123900	249669729	1965	1965	1965	1965	0
423	20240401	123800	249669729	1965	1960	1965	1960	62
424	20240401	123700	249547976	1965	1965	1965	1965	0
425	20240401	123600	249547976	1965	1965	1965	1965	0
426	20240401	123500	249547976	1965	1965	1965	1965	0
427	20240401	123400	249547976	1965	1965	1965	1965	0
428	20240401	123300	249547976	1965	1965	1965	1965	0
429	20240401	123200	249547976	1965	1965	1965	1965	0
430	20240401	123100	249547976	1965	1960	1965	1960	535
431	20240401	123000	248496711	1965	1965	1965	1965	0
432	20240401	122900	248496711	1965	1965	1965	1965	0
433	20240401	122800	248496711	1965	1965	1965	1965	0
434	20240401	122700	248496711	1965	1959	1965	1959	600
435	20240401	122600	247318273	1964	1964	1964	1964	0
436	20240401	122500	247318273	1964	1959	1964	1959	5
437	20240401	122400	247308473	1959	1959	1959	1959	1
438	20240401	122300	247306514	1959	1955	1959	1955	50
439	20240401	122200	247208760	1964	1964	1964	1964	0
440	20240401	122100	247208760	1964	1964	1964	1964	0
441	20240401	122000	247208760	1964	1964	1964	1964	0
442	20240401	121900	247208760	1964	1963	1964	1963	3
443	20240401	121800	247202870	1958	1958	1958	1958	12
444	20240401	121700	247179374	1964	1964	1964	1964	0
445	20240401	121600	247179374	1964	1964	1964	1964	0
446	20240401	121500	247179374	1964	1964	1964	1964	3
447	20240401	121400	247173482	1954	1954	1954	1954	0
448	20240401	121300	247173482	1954	1954	1954	1954	0
449	20240401	121200	247173482	1954	1954	1954	1954	1
450	20240401	121100	247171528	1964	1964	1964	1964	0
451	20240401	121000	247171528	1964	1964	1964	1964	246
452	20240401	120900	246688384	1964	1964	1964	1964	0
453	20240401	120800	246688384	1964	1960	1964	1960	500
454	20240401	120700	245708360	1960	1949	1960	1949	10000
455	20240401	120600	226155150	1955	1949	1955	1949	600
456	20240401	120500	224983661	1954	1954	1954	1954	0
457	20240401	120400	224983661	1954	1954	1954	1954	2
458	20240401	120300	224979753	1954	1954	1954	1954	0
459	20240401	120200	224979753	1954	1950	1954	1950	10025
460	20240401	120100	205430906	1950	1950	1950	1950	800
461	20240401	120000	203870906	1949	1949	1949	1949	26
462	20240401	115900	203820232	1948	1948	1948	1948	0
463	20240401	115800	203820232	1948	1948	1948	1948	227
464	20240401	115700	203378036	1946	1946	1946	1946	10
465	20240401	115600	203358576	1946	1946	1946	1946	0
466	20240401	115500	203358576	1946	1946	1946	1946	0
467	20240401	115400	203358576	1946	1946	1946	1946	0
468	20240401	115300	203358576	1946	1946	1946	1946	70
469	20240401	115200	203222356	1949	1949	1949	1949	0
470	20240401	115100	203222356	1949	1949	1949	1949	0
471	20240401	115000	203222356	1949	1949	1949	1949	0
472	20240401	114900	203222356	1949	1950	1955	1949	102
473	20240401	114800	203023171	1950	1954	1954	1950	251
474	20240401	114700	202533662	1955	1955	1955	1955	0
475	20240401	114600	202533662	1955	1954	1955	1954	282
476	20240401	114500	201982456	1954	1954	1954	1954	77
477	20240401	114400	201831998	1954	1954	1954	1954	84
478	20240401	114300	201667862	1954	1954	1954	1954	67
479	20240401	114200	201536944	1954	1954	1954	1954	0
480	20240401	114100	201536944	1954	1953	1954	1953	9
481	20240401	114000	201519364	1954	1954	1954	1954	0
482	20240401	113900	201519364	1954	1954	1954	1954	0
483	20240401	113800	201519364	1954	1954	1954	1954	0
484	20240401	113700	201519364	1954	1953	1954	1953	97
485	20240401	113600	201329921	1953	1953	1953	1953	105
486	20240401	113500	201124856	1953	1953	1953	1948	124
487	20240401	113400	200883029	1950	1953	1953	1950	3184
488	20240401	113300	194674187	1953	1953	1953	1953	0
489	20240401	113200	194674187	1953	1953	1953	1953	0
490	20240401	113100	194674187	1953	1953	1953	1953	0
491	20240401	113000	194674187	1953	1946	1953	1946	614
492	20240401	112900	193479105	1950	1948	1953	1948	137
493	20240401	112800	193211979	1950	1951	1951	1950	192
494	20240401	112700	192837578	1954	1949	1954	1949	330
495	20240401	112600	192194308	1947	1947	1947	1947	20
496	20240401	112500	192155368	1947	1947	1947	1947	0
497	20240401	112400	192155368	1947	1947	1947	1947	0
498	20240401	112300	192155368	1947	1947	1947	1947	580
499	20240401	112200	191026108	1948	1954	1954	1948	189
500	20240401	112100	190657488	1954	1954	1954	1954	10
501	20240401	112000	190637948	1955	1955	1955	1955	0
502	20240401	111900	190637948	1955	1952	1955	1951	25
503	20240401	111800	190589143	1954	1954	1954	1954	0
504	20240401	111700	190589143	1954	1950	1954	1950	44
505	20240401	111600	190503251	1950	1950	1950	1950	389
506	20240401	111500	189744701	1950	1950	1954	1950	1099
507	20240401	111400	187601639	1954	1954	1954	1954	0
508	20240401	111300	187601639	1954	1954	1954	1954	3
509	20240401	111200	187595777	1950	1950	1950	1950	466
510	20240401	111100	186687077	1950	1950	1950	1950	0
511	20240401	111000	186687077	1950	1950	1950	1950	0
512	20240401	110900	186687077	1950	1950	1950	1950	36
513	20240401	110800	186616877	1950	1950	1955	1950	11
514	20240401	110700	186595402	1955	1955	1955	1955	0
515	20240401	110600	186595402	1955	1955	1955	1955	0
516	20240401	110500	186595402	1955	1955	1955	1955	0
517	20240401	110400	186595402	1955	1955	1955	1955	0
518	20240401	110300	186595402	1955	1948	1955	1946	419
519	20240401	110200	185779228	1955	1955	1955	1955	0
520	20240401	110100	185779228	1955	1950	1955	1950	100
521	20240401	110000	185583753	1956	1954	1956	1950	12726
522	20240401	105900	160753454	1954	1954	1954	1954	0
523	20240401	105800	160753454	1954	1954	1954	1954	0
524	20240401	105700	160753454	1954	1958	1958	1954	3000
525	20240401	105600	154889808	1957	1957	1957	1957	0
526	20240401	105500	154889808	1957	1958	1958	1957	2000
527	20240401	105400	150975497	1960	1960	1960	1960	125
528	20240401	105300	150730497	1960	1960	1960	1960	0
529	20240401	105200	150730497	1960	1960	1960	1960	500
530	20240401	105100	149750497	1959	1959	1959	1959	0
531	20240401	105000	149750497	1959	1959	1959	1959	1435
532	20240401	104900	146939332	1959	1959	1959	1959	0
533	20240401	104800	146939332	1959	1960	1960	1959	297
534	20240401	104700	146357313	1960	1961	1961	1960	510
535	20240401	104600	145357522	1961	1961	1961	1961	0
536	20240401	104500	145357522	1961	1961	1961	1961	250
537	20240401	104400	144867272	1960	1960	1960	1960	688
538	20240401	104300	143518792	1956	1964	1964	1956	1225
539	20240401	104200	141114552	1959	1960	1960	1959	6
540	20240401	104100	141102796	1960	1960	1965	1960	102
541	20240401	104000	140902386	1965	1965	1965	1965	0
542	20240401	103900	140902386	1965	1965	1965	1965	0
543	20240401	103800	140902386	1965	1965	1965	1965	0
544	20240401	103700	140902386	1965	1960	1965	1960	100
545	20240401	103600	140705901	1956	1955	1956	1955	1881
546	20240401	103500	137026836	1955	1956	1956	1955	215
547	20240401	103400	136606298	1956	1962	1963	1956	6148
548	20240401	103300	124560188	1962	1962	1962	1962	0
549	20240401	103200	124560188	1962	1962	1962	1962	3
550	20240401	103100	124554302	1965	1965	1965	1965	19
551	20240401	103000	124516967	1965	1965	1965	1965	0
552	20240401	102900	124516967	1965	1965	1965	1965	400
553	20240401	102800	123730967	1964	1964	1964	1964	150
554	20240401	102700	123436367	1964	1963	1964	1963	711
555	20240401	102600	122040024	1964	1964	1964	1964	13
556	20240401	102500	122014492	1964	1960	1964	1960	103
557	20240401	102400	121812600	1964	1965	1965	1960	546
558	20240401	102300	120740634	1966	1966	1966	1966	50
559	20240401	102200	120642334	1966	1971	1971	1966	181
560	20240401	102100	120285934	1976	1971	1976	1971	1144
561	20240401	102000	118031075	1982	1982	1982	1982	0
562	20240401	101900	118031075	1982	1982	1982	1982	15
563	20240401	101800	118001345	1983	1983	1983	1983	1
564	20240401	101700	117999362	1983	1983	1983	1983	1
565	20240401	101600	117997379	1986	1987	1987	1986	11
566	20240401	101500	117975523	1988	1983	1988	1983	123
567	20240401	101400	117731004	1989	1990	1990	1971	686
568	20240401	101300	116378778	1990	1990	1990	1990	0
569	20240401	101200	116378778	1990	1985	1990	1985	157
570	20240401	101100	116066693	1985	1985	1985	1980	794
571	20240401	101000	114494488	1998	1998	1998	1998	0
572	20240401	100900	114494488	1998	1982	1998	1981	2025
573	20240401	100800	110481844	2000	1961	2000	1961	1296
574	20240401	100700	107914266	1961	1961	1961	1961	717
575	20240401	100600	106508229	1961	1958	1961	1958	4168
576	20240401	100500	98338047	1959	1959	1959	1959	7
577	20240401	100400	98324334	1954	1954	1954	1953	226
578	20240401	100300	97882942	1953	1953	1959	1953	14
579	20240401	100200	97855558	1952	1961	1961	1951	5211
580	20240401	100100	87644705	1952	1969	1980	1951	1788
581	20240401	100000	84142203	1960	1968	1969	1958	1352
582	20240401	095900	81491003	1968	1981	1981	1960	5205
583	20240401	095800	71230557	1983	1983	1983	1983	0
584	20240401	095700	71230557	1983	1992	1992	1980	2015
585	20240401	095600	67237253	1983	1987	1987	1983	2214
586	20240401	095500	62844184	2000	2000	2000	2000	8
587	20240401	095400	62828184	2000	1995	2000	1995	3
588	20240401	095300	62822189	1990	2000	2000	1990	765
589	20240401	095200	61299809	2000	1995	2000	1995	6
590	20240401	095100	61287819	1990	2000	2000	1990	1229
591	20240401	095000	58841909	2000	2000	2000	2000	100
592	20240401	094900	58641909	2000	2000	2000	2000	30
593	20240401	094800	58581909	2000	1994	2000	1994	1509
594	20240401	094700	55570393	1994	1988	1994	1988	5139
595	20240401	094600	45353209	1988	2000	2005	1984	6136
596	20240401	094500	33121786	2010	2000	2010	2000	1760
597	20240401	094400	29601716	2015	2015	2015	2015	0
598	20240401	094300	29601716	2015	2015	2015	2015	5
599	20240401	094200	29591641	2010	2005	2010	2005	305
600	20240401	094100	28979531	2030	2030	2030	2030	0
601	20240401	094000	28979531	2030	2030	2030	2030	0
602	20240401	093900	28979531	2030	2030	2030	2030	0
603	20240401	093800	28979531	2030	2030	2030	2030	0
604	20240401	093700	28979531	2030	2025	2030	2025	3
605	20240401	093600	28973446	2030	2030	2030	2030	1
606	20240401	093500	28971416	2030	2030	2030	2030	0
607	20240401	093400	28971416	2030	2030	2030	2030	0
608	20240401	093300	28971416	2030	2030	2030	2030	0
609	20240401	093200	28971416	2030	2030	2030	2030	2
610	20240401	093100	28967356	2030	2025	2030	2025	2
611	20240401	093000	28963301	2030	2030	2030	2030	0
612	20240401	092900	28963301	2030	2030	2030	2030	2463
613	20240401	092800	23963411	2030	2030	2030	2030	12
614	20240401	092700	23939051	2030	2030	2030	2030	0
615	20240401	092600	23939051	2030	2030	2030	2030	7
616	20240401	092500	23924841	2030	2005	2030	2005	1281
617	20240401	092400	21353936	2035	2025	2035	2025	207
618	20240401	092300	20934361	2015	2025	2025	2015	781
619	20240401	092200	19360546	2035	2030	2035	2030	250
620	20240401	092100	18852701	2030	2030	2030	2030	5
621	20240401	092000	18842551	2035	2035	2035	2035	0
622	20240401	091900	18842551	2035	2035	2035	2035	0
623	20240401	091800	18842551	2035	2035	2035	2035	10
624	20240401	091700	18822201	2035	2035	2035	2035	1
625	20240401	091600	18820166	2035	2035	2035	2035	0
626	20240401	091500	18820166	2035	2035	2035	2035	0
627	20240401	091400	18820166	2035	2035	2035	2035	0
628	20240401	091300	18820166	2035	2035	2035	2035	7
629	20240401	091200	18805921	2035	2035	2035	2035	7
630	20240401	091100	18791676	2030	2030	2030	2030	300
631	20240401	091000	18182676	2030	2025	2030	2025	3
632	20240401	090900	18176591	2030	2025	2030	2020	216
633	20240401	090800	17739706	2030	2030	2030	2030	103
634	20240401	090700	17530616	2030	2030	2030	2030	0
635	20240401	090600	17530616	2030	2025	2030	2025	614
636	20240401	090500	16287251	2030	2025	2030	2015	3192
637	20240401	090400	9831756	2025	2020	2025	1999	1282
638	20240401	090300	7260985	2025	2010	2025	2010	200
639	20240401	090200	6858480	2000	2010	2010	2000	2088
640	20240401	090100	2673000	2025	2025	2025	2025	0
641	20240401	090000	2673000	2025	2025	2025	2025	1320