KissMeData/083470/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194100	228458238	1937	1937	1937	1937	325
3	20240402	194000	228458238	1937	1937	1937	1937	0
4	20240402	193900	228458238	1937	1937	1937	1937	0
5	20240402	193800	228458238	1937	1937	1937	1937	0
6	20240402	193700	228458238	1937	1937	1937	1937	0
7	20240402	193600	228458238	1937	1937	1937	1937	0
8	20240402	193500	228458238	1937	1937	1937	1937	0
9	20240402	193400	228458238	1937	1937	1937	1937	0
10	20240402	193300	228458238	1937	1937	1937	1937	0
11	20240402	193200	228458238	1937	1937	1937	1937	0
12	20240402	193100	228458238	1937	1937	1937	1937	0
13	20240402	193000	228458238	1937	1937	1937	1937	0
14	20240402	192900	228458238	1937	1937	1937	1937	0
15	20240402	192800	228458238	1937	1937	1937	1937	0
16	20240402	192700	228458238	1937	1937	1937	1937	0
17	20240402	192600	228458238	1937	1937	1937	1937	0
18	20240402	192500	228458238	1937	1937	1937	1937	0
19	20240402	192400	228458238	1937	1937	1937	1937	0
20	20240402	192300	228458238	1937	1937	1937	1937	0
21	20240402	192200	228458238	1937	1937	1937	1937	0
22	20240402	192100	228458238	1937	1937	1937	1937	0
23	20240402	192000	228458238	1937	1937	1937	1937	0
24	20240402	191900	228458238	1937	1937	1937	1937	0
25	20240402	191800	228458238	1937	1937	1937	1937	0
26	20240402	191700	228458238	1937	1937	1937	1937	0
27	20240402	191600	228458238	1937	1937	1937	1937	0
28	20240402	191500	228458238	1937	1937	1937	1937	0
29	20240402	191400	228458238	1937	1937	1937	1937	0
30	20240402	191300	228458238	1937	1937	1937	1937	0
31	20240402	191200	228458238	1937	1937	1937	1937	0
32	20240402	191100	228458238	1937	1937	1937	1937	325
33	20240402	191000	228458238	1937	1937	1937	1937	0
34	20240402	190900	228458238	1937	1937	1937	1937	0
35	20240402	190800	228458238	1937	1937	1937	1937	0
36	20240402	190700	228458238	1937	1937	1937	1937	0
37	20240402	190600	228458238	1937	1937	1937	1937	0
38	20240402	190500	228458238	1937	1937	1937	1937	0
39	20240402	190400	228458238	1937	1937	1937	1937	0
40	20240402	190300	228458238	1937	1937	1937	1937	0
41	20240402	190200	228458238	1937	1937	1937	1937	0
42	20240402	190100	228458238	1937	1937	1937	1937	0
43	20240402	190000	228458238	1937	1937	1937	1937	0
44	20240402	185900	228458238	1937	1937	1937	1937	0
45	20240402	185800	228458238	1937	1937	1937	1937	0
46	20240402	185700	228458238	1937	1937	1937	1937	0
47	20240402	185600	228458238	1937	1937	1937	1937	0
48	20240402	185500	228458238	1937	1937	1937	1937	0
49	20240402	185400	228458238	1937	1937	1937	1937	0
50	20240402	185300	228458238	1937	1937	1937	1937	0
51	20240402	185200	228458238	1937	1937	1937	1937	0
52	20240402	185100	228458238	1937	1937	1937	1937	0
53	20240402	185000	228458238	1937	1937	1937	1937	0
54	20240402	184900	228458238	1937	1937	1937	1937	0
55	20240402	184800	228458238	1937	1937	1937	1937	0
56	20240402	184700	228458238	1937	1937	1937	1937	0
57	20240402	184600	228458238	1937	1937	1937	1937	0
58	20240402	184500	228458238	1937	1937	1937	1937	0
59	20240402	184400	228458238	1937	1937	1937	1937	0
60	20240402	184300	228458238	1937	1937	1937	1937	0
61	20240402	184200	228458238	1937	1937	1937	1937	0
62	20240402	184100	228458238	1937	1937	1937	1937	325
63	20240402	184000	228458238	1937	1937	1937	1937	0
64	20240402	183900	228458238	1937	1937	1937	1937	0
65	20240402	183800	228458238	1937	1937	1937	1937	0
66	20240402	183700	228458238	1937	1937	1937	1937	0
67	20240402	183600	228458238	1937	1937	1937	1937	0
68	20240402	183500	228458238	1937	1937	1937	1937	0
69	20240402	183400	228458238	1937	1937	1937	1937	0
70	20240402	183300	228458238	1937	1937	1937	1937	0
71	20240402	183200	228458238	1937	1937	1937	1937	0
72	20240402	183100	228458238	1937	1937	1937	1937	0
73	20240402	183000	228458238	1937	1937	1937	1937	0
74	20240402	182900	228458238	1937	1937	1937	1937	0
75	20240402	182800	228458238	1937	1937	1937	1937	0
76	20240402	182700	228458238	1937	1937	1937	1937	0
77	20240402	182600	228458238	1937	1937	1937	1937	0
78	20240402	182500	228458238	1937	1937	1937	1937	0
79	20240402	182400	228458238	1937	1937	1937	1937	0
80	20240402	182300	228458238	1937	1937	1937	1937	0
81	20240402	182200	228458238	1937	1937	1937	1937	0
82	20240402	182100	228458238	1937	1937	1937	1937	0
83	20240402	182000	228458238	1937	1937	1937	1937	0
84	20240402	181900	228458238	1937	1937	1937	1937	0
85	20240402	181800	228458238	1937	1937	1937	1937	0
86	20240402	181700	228458238	1937	1937	1937	1937	0
87	20240402	181600	228458238	1937	1937	1937	1937	0
88	20240402	181500	228458238	1937	1937	1937	1937	0
89	20240402	181400	228458238	1937	1937	1937	1937	0
90	20240402	181300	228458238	1937	1937	1937	1937	0
91	20240402	181200	228458238	1937	1937	1937	1937	0
92	20240402	181100	228458238	1937	1937	1937	1937	325
93	20240402	181000	228458238	1937	1937	1937	1937	0
94	20240402	180900	228458238	1937	1937	1937	1937	0
95	20240402	180800	228458238	1937	1937	1937	1937	0
96	20240402	180700	228458238	1937	1937	1937	1937	0
97	20240402	180600	228458238	1937	1937	1937	1937	0
98	20240402	180500	228458238	1937	1937	1937	1937	0
99	20240402	180400	228458238	1937	1937	1937	1937	0
100	20240402	180300	228458238	1937	1937	1937	1937	0
101	20240402	180200	228458238	1937	1937	1937	1937	0
102	20240402	180100	228458238	1937	1937	1937	1937	0
103	20240402	180000	228458238	1937	1937	1937	1937	0
104	20240402	175900	228458238	1937	1937	1937	1937	0
105	20240402	175800	228458238	1937	1937	1937	1937	0
106	20240402	175700	228458238	1937	1937	1937	1937	0
107	20240402	175600	228458238	1937	1937	1937	1937	0
108	20240402	175500	228458238	1937	1937	1937	1937	0
109	20240402	175400	228458238	1937	1937	1937	1937	0
110	20240402	175300	228458238	1937	1937	1937	1937	0
111	20240402	175200	228458238	1937	1937	1937	1937	0
112	20240402	175100	228458238	1937	1937	1937	1937	0
113	20240402	175000	228458238	1937	1937	1937	1937	0
114	20240402	174900	228458238	1937	1937	1937	1937	0
115	20240402	174800	228458238	1937	1937	1937	1937	0
116	20240402	174700	228458238	1937	1937	1937	1937	0
117	20240402	174600	228458238	1937	1937	1937	1937	0
118	20240402	174500	228458238	1937	1937	1937	1937	0
119	20240402	174400	228458238	1937	1937	1937	1937	0
120	20240402	174300	228458238	1937	1937	1937	1937	0
121	20240402	174200	228458238	1937	1937	1937	1937	0
122	20240402	174100	228458238	1937	1937	1937	1937	325
123	20240402	174000	228458238	1937	1937	1937	1937	0
124	20240402	173900	228458238	1937	1937	1937	1937	0
125	20240402	173800	228458238	1937	1937	1937	1937	0
126	20240402	173700	228458238	1937	1937	1937	1937	0
127	20240402	173600	228458238	1937	1937	1937	1937	0
128	20240402	173500	228458238	1937	1937	1937	1937	0
129	20240402	173400	228458238	1937	1937	1937	1937	0
130	20240402	173300	228458238	1937	1937	1937	1937	0
131	20240402	173200	228458238	1937	1937	1937	1937	0
132	20240402	173100	228458238	1937	1937	1937	1937	0
133	20240402	173000	228458238	1937	1937	1937	1937	0
134	20240402	172900	228458238	1937	1937	1937	1937	0
135	20240402	172800	228458238	1937	1937	1937	1937	0
136	20240402	172700	228458238	1937	1937	1937	1937	0
137	20240402	172600	228458238	1937	1937	1937	1937	0
138	20240402	172500	228458238	1937	1937	1937	1937	0
139	20240402	172400	228458238	1937	1937	1937	1937	0
140	20240402	172300	228458238	1937	1937	1937	1937	0
141	20240402	172200	228458238	1937	1937	1937	1937	0
142	20240402	172100	228458238	1937	1937	1937	1937	0
143	20240402	172000	228458238	1937	1937	1937	1937	0
144	20240402	171900	228458238	1937	1937	1937	1937	0
145	20240402	171800	228458238	1937	1937	1937	1937	0
146	20240402	171700	228458238	1937	1937	1937	1937	0
147	20240402	171600	228458238	1937	1937	1937	1937	0
148	20240402	171500	228458238	1937	1937	1937	1937	0
149	20240402	171400	228458238	1937	1937	1937	1937	0
150	20240402	171300	228458238	1937	1937	1937	1937	0
151	20240402	171200	228458238	1937	1937	1937	1937	0
152	20240402	171100	228458238	1937	1937	1937	1937	325
153	20240402	171000	228458238	1937	1937	1937	1937	0
154	20240402	170900	228458238	1937	1937	1937	1937	0
155	20240402	170800	228458238	1937	1937	1937	1937	0
156	20240402	170700	228458238	1937	1937	1937	1937	0
157	20240402	170600	228458238	1937	1937	1937	1937	0
158	20240402	170500	228458238	1937	1937	1937	1937	0
159	20240402	170400	228458238	1937	1937	1937	1937	0
160	20240402	170300	228458238	1937	1937	1937	1937	0
161	20240402	170200	228458238	1937	1937	1937	1937	0
162	20240402	170100	228458238	1937	1937	1937	1937	0
163	20240402	170000	228458238	1937	1937	1937	1937	0
164	20240402	165900	228458238	1937	1937	1937	1937	0
165	20240402	165800	228458238	1937	1937	1937	1937	0
166	20240402	165700	228458238	1937	1937	1937	1937	0
167	20240402	165600	228458238	1937	1937	1937	1937	0
168	20240402	165500	228458238	1937	1937	1937	1937	0
169	20240402	165400	228458238	1937	1937	1937	1937	0
170	20240402	165300	228458238	1937	1937	1937	1937	0
171	20240402	165200	228458238	1937	1937	1937	1937	0
172	20240402	165100	228458238	1937	1937	1937	1937	0
173	20240402	165000	228458238	1937	1937	1937	1937	0
174	20240402	164900	228458238	1937	1937	1937	1937	0
175	20240402	164800	228458238	1937	1937	1937	1937	0
176	20240402	164700	228458238	1937	1937	1937	1937	0
177	20240402	164600	228458238	1937	1937	1937	1937	0
178	20240402	164500	228458238	1937	1937	1937	1937	0
179	20240402	164400	228458238	1937	1937	1937	1937	0
180	20240402	164300	228458238	1937	1937	1937	1937	0
181	20240402	164200	228458238	1937	1937	1937	1937	0
182	20240402	164100	228458238	1937	1937	1937	1937	325
183	20240402	164000	228458238	1937	1937	1937	1937	0
184	20240402	163900	228458238	1937	1937	1937	1937	0
185	20240402	163800	228458238	1937	1937	1937	1937	0
186	20240402	163700	228458238	1937	1937	1937	1937	0
187	20240402	163600	228458238	1937	1937	1937	1937	0
188	20240402	163500	228458238	1937	1937	1937	1937	0
189	20240402	163400	228458238	1937	1937	1937	1937	0
190	20240402	163300	228458238	1937	1937	1937	1937	0
191	20240402	163200	228458238	1937	1937	1937	1937	0
192	20240402	163100	228458238	1937	1937	1937	1937	0
193	20240402	163000	228458238	1937	1937	1937	1937	0
194	20240402	162900	228458238	1937	1937	1937	1937	0
195	20240402	162800	228458238	1937	1937	1937	1937	0
196	20240402	162700	228458238	1937	1937	1937	1937	0
197	20240402	162600	228458238	1937	1937	1937	1937	0
198	20240402	162500	228458238	1937	1937	1937	1937	0
199	20240402	162400	228458238	1937	1937	1937	1937	0
200	20240402	162300	228458238	1937	1937	1937	1937	0
201	20240402	162200	228458238	1937	1937	1937	1937	0
202	20240402	162100	228458238	1937	1937	1937	1937	0
203	20240402	162000	228458238	1937	1937	1937	1937	0
204	20240402	161900	228458238	1937	1937	1937	1937	0
205	20240402	161800	228458238	1937	1937	1937	1937	0
206	20240402	161700	228458238	1937	1937	1937	1937	0
207	20240402	161600	228458238	1937	1937	1937	1937	0
208	20240402	161500	228458238	1937	1937	1937	1937	0
209	20240402	161400	228458238	1937	1937	1937	1937	0
210	20240402	161300	228458238	1937	1937	1937	1937	0
211	20240402	161200	228458238	1937	1937	1937	1937	0
212	20240402	161100	228458238	1937	1937	1937	1937	325
213	20240402	161000	228458238	1937	1937	1937	1937	0
214	20240402	160900	228458238	1937	1937	1937	1937	0
215	20240402	160800	228458238	1937	1937	1937	1937	0
216	20240402	160700	228458238	1937	1937	1937	1937	0
217	20240402	160600	228458238	1937	1937	1937	1937	0
218	20240402	160500	228458238	1937	1937	1937	1937	0
219	20240402	160400	228458238	1937	1937	1937	1937	0
220	20240402	160300	228458238	1937	1937	1937	1937	0
221	20240402	160200	228458238	1937	1937	1937	1937	0
222	20240402	160100	228458238	1937	1937	1937	1937	0
223	20240402	160000	228458238	1937	1937	1937	1937	0
224	20240402	155900	228458238	1937	1937	1937	1937	0
225	20240402	155800	228458238	1937	1937	1937	1937	0
226	20240402	155700	228458238	1937	1937	1937	1937	0
227	20240402	155600	228458238	1937	1937	1937	1937	0
228	20240402	155500	228458238	1937	1937	1937	1937	0
229	20240402	155400	228458238	1937	1937	1937	1937	0
230	20240402	155300	228458238	1937	1937	1937	1937	0
231	20240402	155200	228458238	1937	1937	1937	1937	0
232	20240402	155100	228458238	1937	1937	1937	1937	0
233	20240402	155000	228458238	1937	1937	1937	1937	0
234	20240402	154900	228458238	1937	1937	1937	1937	0
235	20240402	154800	228458238	1937	1937	1937	1937	0
236	20240402	154700	228458238	1937	1937	1937	1937	0
237	20240402	154600	228458238	1937	1937	1937	1937	0
238	20240402	154500	228458238	1937	1937	1937	1937	0
239	20240402	154400	228458238	1937	1937	1937	1937	0
240	20240402	154300	228458238	1937	1937	1937	1937	0
241	20240402	154200	228458238	1937	1937	1937	1937	0
242	20240402	154100	228458238	1937	1937	1937	1937	325
243	20240402	154000	228458238	1937	1937	1937	1937	0
244	20240402	153900	228458238	1937	1937	1937	1937	0
245	20240402	153800	228458238	1937	1937	1937	1937	0
246	20240402	153700	228458238	1937	1937	1937	1937	0
247	20240402	153600	228458238	1937	1937	1937	1937	0
248	20240402	153500	228458238	1937	1937	1937	1937	0
249	20240402	153400	228458238	1937	1937	1937	1937	0
250	20240402	153300	228458238	1937	1937	1937	1937	0
251	20240402	153200	228458238	1937	1937	1937	1937	0
252	20240402	153100	228458238	1937	1937	1937	1937	0
253	20240402	153000	228458238	1937	1937	1937	1937	325
254	20240402	152900	227828713	1945	1945	1945	1945	0
255	20240402	152800	227828713	1945	1945	1945	1945	0
256	20240402	152700	227828713	1945	1945	1945	1945	0
257	20240402	152600	227828713	1945	1945	1945	1945	0
258	20240402	152500	227828713	1945	1945	1945	1945	0
259	20240402	152400	227828713	1945	1945	1945	1945	0
260	20240402	152300	227828713	1945	1945	1945	1945	0
261	20240402	152200	227828713	1945	1945	1945	1945	0
262	20240402	152100	227828713	1945	1945	1945	1945	0
263	20240402	152000	227828713	1945	1945	1945	1945	0
264	20240402	151900	227828713	1945	1945	1945	1945	1
265	20240402	151800	227826768	1917	1949	1949	1917	1014
266	20240402	151700	225879023	1952	1952	1952	1952	0
267	20240402	151600	225879023	1952	1952	1952	1952	0
268	20240402	151500	225879023	1952	1952	1952	1952	0
269	20240402	151400	225879023	1952	1952	1952	1952	0
270	20240402	151300	225879023	1952	1952	1952	1952	0
271	20240402	151200	225879023	1952	1952	1952	1952	0
272	20240402	151100	225879023	1952	1937	1952	1937	395
273	20240402	151000	225113803	1937	1935	1937	1935	2000
274	20240402	150900	221241868	1936	1935	1936	1935	21
275	20240402	150800	221201232	1935	1935	1935	1935	366
276	20240402	150700	220493022	1935	1935	1935	1935	4685
277	20240402	150600	211427547	1935	1935	1935	1935	0
278	20240402	150500	211427547	1935	1925	1935	1925	101
279	20240402	150400	211233112	1935	1935	1935	1935	22
280	20240402	150300	211190542	1935	1935	1935	1935	0
281	20240402	150200	211190542	1935	1935	1935	1935	181
282	20240402	150100	210840307	1935	1935	1935	1935	0
283	20240402	150000	210840307	1935	1935	1935	1935	110
284	20240402	145900	210627457	1935	1935	1935	1935	0
285	20240402	145800	210627457	1935	1935	1935	1935	0
286	20240402	145700	210627457	1935	1935	1935	1935	0
287	20240402	145600	210627457	1935	1935	1935	1935	200
288	20240402	145500	210240457	1935	1934	1935	1934	200
289	20240402	145400	209853600	1934	1933	1934	1933	400
290	20240402	145300	209080171	1933	1934	1934	1933	202
291	20240402	145200	208689605	1934	1934	1934	1934	142
292	20240402	145100	208414977	1934	1934	1934	1934	210
293	20240402	145000	208008837	1934	1932	1934	1932	500
294	20240402	144900	207042300	1933	1933	1933	1932	300
295	20240402	144800	206462469	1933	1932	1933	1932	400
296	20240402	144700	205689623	1932	1930	1932	1930	700
297	20240402	144600	204337594	1930	1931	1931	1930	400
298	20240402	144500	203565294	1931	1932	1932	1914	2563
299	20240402	144400	198645549	1933	1919	1936	1919	833
300	20240402	144300	197038228	1934	1922	1934	1918	2231
301	20240402	144200	192754812	1921	1937	1937	1921	3994
302	20240402	144100	185073580	1937	1937	1937	1937	0
303	20240402	144000	185073580	1937	1937	1937	1937	0
304	20240402	143900	185073580	1937	1937	1937	1937	0
305	20240402	143800	185073580	1937	1937	1937	1937	100
306	20240402	143700	184879880	1927	1928	1937	1927	845
307	20240402	143600	183249920	1938	1937	1938	1937	500
308	20240402	143500	182281419	1937	1937	1937	1937	0
309	20240402	143400	182281419	1937	1937	1937	1937	0
310	20240402	143300	182281419	1937	1937	1937	1937	0
311	20240402	143200	182281419	1937	1937	1937	1937	0
312	20240402	143100	182281419	1937	1937	1937	1937	0
313	20240402	143000	182281419	1937	1937	1937	1937	0
314	20240402	142900	182281419	1937	1937	1937	1937	0
315	20240402	142800	182281419	1937	1937	1937	1937	0
316	20240402	142700	182281419	1937	1937	1937	1937	1000
317	20240402	142600	180344419	1937	1934	1937	1934	1001
318	20240402	142500	178407578	1934	1934	1934	1934	0
319	20240402	142400	178407578	1934	1934	1934	1934	0
320	20240402	142300	178407578	1934	1934	1934	1934	0
321	20240402	142200	178407578	1934	1934	1934	1934	0
322	20240402	142100	178407578	1934	1934	1934	1934	0
323	20240402	142000	178407578	1934	1934	1934	1934	8
324	20240402	141900	178392106	1927	1927	1927	1927	0
325	20240402	141800	178392106	1927	1927	1927	1927	101
326	20240402	141700	178197479	1934	1934	1934	1934	0
327	20240402	141600	178197479	1934	1934	1934	1934	0
328	20240402	141500	178197479	1934	1934	1934	1934	0
329	20240402	141400	178197479	1934	1934	1934	1934	0
330	20240402	141300	178197479	1934	1934	1934	1934	0
331	20240402	141200	178197479	1934	1934	1934	1934	0
332	20240402	141100	178197479	1934	1934	1934	1934	0
333	20240402	141000	178197479	1934	1929	1934	1929	47
334	20240402	140900	178106666	1934	1934	1934	1934	0
335	20240402	140800	178106666	1934	1934	1934	1934	25
336	20240402	140700	178058316	1929	1929	1929	1929	0
337	20240402	140600	178058316	1929	1929	1934	1929	323
338	20240402	140500	177435244	1930	1931	1931	1930	120
339	20240402	140400	177203643	1930	1930	1930	1930	0
340	20240402	140300	177203643	1930	1930	1930	1930	0
341	20240402	140200	177203643	1930	1930	1930	1930	0
342	20240402	140100	177203643	1930	1930	1930	1930	0
343	20240402	140000	177203643	1930	1931	1931	1930	1007
344	20240402	135900	175260127	1937	1937	1937	1937	0
345	20240402	135800	175260127	1937	1937	1937	1937	0
346	20240402	135700	175260127	1937	1937	1937	1937	0
347	20240402	135600	175260127	1937	1937	1937	1937	0
348	20240402	135500	175260127	1937	1937	1937	1937	1
349	20240402	135400	175258190	1930	1930	1930	1930	0
350	20240402	135300	175258190	1930	1931	1931	1930	18
351	20240402	135200	175223437	1937	1937	1937	1937	1
352	20240402	135100	175221500	1930	1930	1930	1930	0
353	20240402	135000	175221500	1930	1930	1930	1930	0
354	20240402	134900	175221500	1930	1930	1930	1930	5
355	20240402	134800	175211850	1931	1943	1943	1931	346
356	20240402	134700	174543712	1932	1932	1932	1932	1135
357	20240402	134600	172350892	1932	1932	1932	1932	0
358	20240402	134500	172350892	1932	1932	1932	1932	0
359	20240402	134400	172350892	1932	1932	1932	1932	100
360	20240402	134300	172157692	1932	1939	1939	1932	1212
361	20240402	134200	169813696	1954	1954	1954	1954	0
362	20240402	134100	169813696	1954	1954	1954	1954	0
363	20240402	134000	169813696	1954	1954	1954	1954	0
364	20240402	133900	169813696	1954	1954	1954	1954	0
365	20240402	133800	169813696	1954	1954	1954	1954	0
366	20240402	133700	169813696	1954	1954	1954	1954	0
367	20240402	133600	169813696	1954	1954	1954	1954	0
368	20240402	133500	169813696	1954	1954	1954	1954	0
369	20240402	133400	169813696	1954	1954	1954	1954	0
370	20240402	133300	169813696	1954	1954	1954	1954	0
371	20240402	133200	169813696	1954	1954	1954	1954	0
372	20240402	133100	169813696	1954	1954	1954	1954	0
373	20240402	133000	169813696	1954	1954	1954	1954	0
374	20240402	132900	169813696	1954	1954	1954	1954	0
375	20240402	132800	169813696	1954	1954	1954	1954	0
376	20240402	132700	169813696	1954	1954	1954	1954	0
377	20240402	132600	169813696	1954	1954	1954	1954	0
378	20240402	132500	169813696	1954	1954	1954	1954	0
379	20240402	132400	169813696	1954	1954	1954	1954	0
380	20240402	132300	169813696	1954	1954	1954	1954	0
381	20240402	132200	169813696	1954	1954	1954	1954	0
382	20240402	132100	169813696	1954	1954	1954	1954	0
383	20240402	132000	169813696	1954	1954	1954	1954	0
384	20240402	131900	169813696	1954	1948	1954	1948	500
385	20240402	131800	168838575	1948	1948	1948	1948	0
386	20240402	131700	168838575	1948	1947	1948	1947	1000
387	20240402	131600	166891563	1947	1947	1947	1947	300
388	20240402	131500	166307463	1948	1942	1948	1942	1000
389	20240402	131400	164361046	1932	1932	1932	1932	9
390	20240402	131300	164343658	1932	1932	1932	1932	1
391	20240402	131200	164341726	1947	1935	1947	1931	432
392	20240402	131100	163506442	1947	1947	1947	1947	0
393	20240402	131000	163506442	1947	1947	1947	1947	0
394	20240402	130900	163506442	1947	1947	1947	1947	1
395	20240402	130800	163504495	1940	1940	1940	1940	276
396	20240402	130700	162969055	1949	1949	1949	1949	0
397	20240402	130600	162969055	1949	1949	1949	1949	5
398	20240402	130500	162959310	1950	1950	1950	1950	0
399	20240402	130400	162959310	1950	1950	1950	1950	10
400	20240402	130300	162939810	1955	1955	1955	1955	0
401	20240402	130200	162939810	1955	1955	1955	1955	0
402	20240402	130100	162939810	1955	1942	1955	1942	600
403	20240402	130000	161774597	1942	1947	1947	1941	2611
404	20240402	125900	156701760	1958	1958	1958	1958	0
405	20240402	125800	156701760	1958	1958	1958	1958	0
406	20240402	125700	156701760	1958	1958	1958	1958	0
407	20240402	125600	156701760	1958	1958	1958	1958	0
408	20240402	125500	156701760	1958	1958	1958	1958	0
409	20240402	125400	156701760	1958	1958	1958	1958	0
410	20240402	125300	156701760	1958	1958	1958	1958	0
411	20240402	125200	156701760	1958	1958	1958	1958	0
412	20240402	125100	156701760	1958	1958	1958	1958	0
413	20240402	125000	156701760	1958	1958	1958	1958	0
414	20240402	124900	156701760	1958	1958	1958	1958	0
415	20240402	124800	156701760	1958	1958	1958	1958	0
416	20240402	124700	156701760	1958	1958	1958	1958	0
417	20240402	124600	156701760	1958	1958	1958	1958	0
418	20240402	124500	156701760	1958	1958	1958	1958	0
419	20240402	124400	156701760	1958	1958	1958	1958	0
420	20240402	124300	156701760	1958	1958	1958	1958	0
421	20240402	124200	156701760	1958	1958	1958	1958	0
422	20240402	124100	156701760	1958	1958	1958	1958	1
423	20240402	124000	156699802	1958	1958	1958	1958	0
424	20240402	123900	156699802	1958	1958	1958	1958	0
425	20240402	123800	156699802	1958	1958	1958	1958	0
426	20240402	123700	156699802	1958	1958	1958	1958	0
427	20240402	123600	156699802	1958	1958	1958	1958	0
428	20240402	123500	156699802	1958	1958	1958	1958	0
429	20240402	123400	156699802	1958	1958	1958	1958	0
430	20240402	123300	156699802	1958	1958	1958	1958	1
431	20240402	123200	156697844	1959	1959	1959	1959	0
432	20240402	123100	156697844	1959	1959	1959	1959	0
433	20240402	123000	156697844	1959	1959	1959	1959	0
434	20240402	122900	156697844	1959	1959	1959	1959	0
435	20240402	122800	156697844	1959	1959	1959	1959	0
436	20240402	122700	156697844	1959	1959	1959	1959	1
437	20240402	122600	156695885	1950	1950	1950	1950	599
438	20240402	122500	155527835	1964	1964	1964	1964	0
439	20240402	122400	155527835	1964	1964	1964	1964	0
440	20240402	122300	155527835	1964	1960	1964	1960	2
441	20240402	122200	155523911	1965	1965	1965	1965	0
442	20240402	122100	155523911	1965	1965	1965	1965	0
443	20240402	122000	155523911	1965	1965	1965	1965	0
444	20240402	121900	155523911	1965	1965	1965	1965	0
445	20240402	121800	155523911	1965	1965	1965	1965	0
446	20240402	121700	155523911	1965	1965	1965	1965	0
447	20240402	121600	155523911	1965	1965	1965	1965	0
448	20240402	121500	155523911	1965	1956	1965	1956	580
449	20240402	121400	154387728	1956	1956	1956	1956	0
450	20240402	121300	154387728	1956	1956	1956	1956	0
451	20240402	121200	154387728	1956	1956	1956	1956	0
452	20240402	121100	154387728	1956	1956	1956	1956	0
453	20240402	121000	154387728	1956	1956	1956	1956	0
454	20240402	120900	154387728	1956	1956	1956	1956	0
455	20240402	120800	154387728	1956	1956	1956	1956	1
456	20240402	120700	154385772	1951	1951	1951	1951	1
457	20240402	120600	154383821	1950	1951	1956	1950	601
458	20240402	120500	153211864	1961	1952	1961	1952	120
459	20240402	120400	152977066	1957	1950	1957	1950	200
460	20240402	120300	152586603	1947	1947	1947	1947	501
461	20240402	120200	151611156	1957	1949	1957	1949	100
462	20240402	120100	151416176	1948	1948	1948	1948	0
463	20240402	120000	151416176	1948	1948	1948	1948	0
464	20240402	115900	151416176	1948	1948	1948	1948	0
465	20240402	115800	151416176	1948	1948	1948	1948	0
466	20240402	115700	151416176	1948	1948	1948	1948	0
467	20240402	115600	151416176	1948	1949	1949	1948	68
468	20240402	115500	151283655	1949	1949	1949	1949	11
469	20240402	115400	151262216	1958	1949	1958	1949	180
470	20240402	115300	150910028	1947	1947	1947	1947	41
471	20240402	115200	150830201	1947	1948	1948	1947	331
472	20240402	115100	150185687	1948	1949	1949	1948	2000
473	20240402	115000	146288387	1953	1953	1953	1953	0
474	20240402	114900	146288387	1953	1953	1953	1953	0
475	20240402	114800	146288387	1953	1953	1953	1953	0
476	20240402	114700	146288387	1953	1953	1953	1953	0
477	20240402	114600	146288387	1953	1953	1953	1953	0
478	20240402	114500	146288387	1953	1953	1953	1953	40
479	20240402	114400	146210267	1949	1949	1949	1949	1000
480	20240402	114300	144261267	1953	1953	1953	1953	1
481	20240402	114200	144259314	1949	1949	1949	1949	0
482	20240402	114100	144259314	1949	1949	1949	1949	1003
483	20240402	114000	142304467	1950	1950	1950	1950	0
484	20240402	113900	142304467	1950	1950	1950	1950	0
485	20240402	113800	142304467	1950	1950	1950	1950	1
486	20240402	113700	142302517	1949	1949	1949	1949	0
487	20240402	113600	142302517	1949	1950	1950	1949	800
488	20240402	113500	140743247	1955	1955	1955	1955	0
489	20240402	113400	140743247	1955	1955	1955	1955	0
490	20240402	113300	140743247	1955	1955	1955	1955	1
491	20240402	113200	140741292	1951	1951	1951	1951	0
492	20240402	113100	140741292	1951	1951	1951	1951	23
493	20240402	113000	140696419	1950	1950	1950	1950	5
494	20240402	112900	140686669	1950	1952	1952	1950	1571
495	20240402	112800	137622190	1962	1962	1962	1962	0
496	20240402	112700	137622190	1962	1962	1962	1962	0
497	20240402	112600	137622190	1962	1962	1962	1962	0
498	20240402	112500	137622190	1962	1962	1962	1962	0
499	20240402	112400	137622190	1962	1962	1962	1962	0
500	20240402	112300	137622190	1962	1962	1962	1962	0
501	20240402	112200	137622190	1962	1962	1962	1962	1
502	20240402	112100	137620228	1952	1952	1952	1952	0
503	20240402	112000	137620228	1952	1952	1952	1952	0
504	20240402	111900	137620228	1952	1953	1953	1952	100
505	20240402	111800	137425023	1960	1960	1960	1960	0
506	20240402	111700	137425023	1960	1960	1960	1960	5
507	20240402	111600	137415223	1962	1962	1962	1962	5
508	20240402	111500	137405413	1962	1962	1962	1962	1
509	20240402	111400	137403451	1968	1958	1968	1958	550
510	20240402	111300	136326381	1958	1958	1958	1958	0
511	20240402	111200	136326381	1958	1958	1958	1958	1
512	20240402	111100	136324423	1968	1968	1968	1968	0
513	20240402	111000	136324423	1968	1968	1968	1968	0
514	20240402	110900	136324423	1968	1968	1968	1968	0
515	20240402	110800	136324423	1968	1968	1968	1968	0
516	20240402	110700	136324423	1968	1952	1968	1952	61
517	20240402	110600	136204839	1962	1955	1962	1955	500
518	20240402	110500	135225497	1955	1955	1955	1955	11
519	20240402	110400	135203992	1953	1953	1953	1953	890
520	20240402	110300	133465822	1957	1957	1957	1957	0
521	20240402	110200	133465822	1957	1957	1957	1957	0
522	20240402	110100	133465822	1957	1957	1957	1957	0
523	20240402	110000	133465822	1957	1957	1957	1957	1
524	20240402	105900	133463865	1963	1963	1963	1963	0
525	20240402	105800	133463865	1963	1963	1963	1963	0
526	20240402	105700	133463865	1963	1963	1963	1963	0
527	20240402	105600	133463865	1963	1957	1963	1957	2
528	20240402	105500	133459945	1965	1965	1965	1965	0
529	20240402	105400	133459945	1965	1965	1965	1965	0
530	20240402	105300	133459945	1965	1965	1965	1965	1000
531	20240402	105200	131494945	1965	1952	1965	1952	1000
532	20240402	105100	129530686	1952	1952	1952	1951	976
533	20240402	105000	127625815	1954	1954	1954	1954	0
534	20240402	104900	127625815	1954	1954	1954	1954	0
535	20240402	104800	127625815	1954	1954	1954	1954	0
536	20240402	104700	127625815	1954	1954	1954	1954	0
537	20240402	104600	127625815	1954	1954	1954	1954	0
538	20240402	104500	127625815	1954	1954	1954	1954	20
539	20240402	104400	127586735	1954	1954	1954	1954	156
540	20240402	104300	127281911	1952	1952	1952	1952	0
541	20240402	104200	127281911	1952	1953	1953	1952	1345
542	20240402	104100	124655627	1960	1960	1960	1960	0
543	20240402	104000	124655627	1960	1960	1960	1960	0
544	20240402	103900	124655627	1960	1960	1960	1960	0
545	20240402	103800	124655627	1960	1960	1960	1960	0
546	20240402	103700	124655627	1960	1960	1960	1960	0
547	20240402	103600	124655627	1960	1960	1960	1960	1
548	20240402	103500	124653667	1953	1954	1954	1953	108
549	20240402	103400	124442742	1970	1957	1970	1957	700
550	20240402	103300	123072452	1972	1972	1972	1972	0
551	20240402	103200	123072452	1972	1972	1972	1972	0
552	20240402	103100	123072452	1972	1972	1972	1972	0
553	20240402	103000	123072452	1972	1972	1972	1972	0
554	20240402	102900	123072452	1972	1972	1972	1972	0
555	20240402	102800	123072452	1972	1972	1972	1972	0
556	20240402	102700	123072452	1972	1967	1972	1967	280
557	20240402	102600	122521587	1967	1956	1967	1956	120
558	20240402	102500	122286041	1954	1955	1955	1954	668
559	20240402	102400	120980728	1955	1955	1955	1955	0
560	20240402	102300	120980728	1955	1955	1955	1955	0
561	20240402	102200	120980728	1955	1955	1955	1955	501
562	20240402	102100	120001273	1955	1955	1955	1955	0
563	20240402	102000	120001273	1955	1955	1955	1955	0
564	20240402	101900	120001273	1955	1955	1955	1955	0
565	20240402	101800	120001273	1955	1955	1955	1955	0
566	20240402	101700	120001273	1955	1955	1955	1955	0
567	20240402	101600	120001273	1955	1955	1955	1955	291
568	20240402	101500	119432368	1955	1954	1955	1954	848
569	20240402	101400	117775255	1953	1952	1953	1952	916
570	20240402	101300	115986907	1952	1952	1952	1952	531
571	20240402	101200	114950395	1953	1953	1953	1953	0
572	20240402	101100	114950395	1953	1953	1953	1953	10
573	20240402	101000	114930865	1953	1953	1953	1953	0
574	20240402	100900	114930865	1953	1956	1956	1953	1796
575	20240402	100800	111420965	1960	1957	1960	1957	24
576	20240402	100700	111373970	1960	1960	1960	1960	0
577	20240402	100600	111373970	1960	1960	1960	1960	0
578	20240402	100500	111373970	1960	1960	1960	1960	500
579	20240402	100400	110393970	1973	1973	1973	1973	0
580	20240402	100300	110393970	1973	1973	1973	1973	0
581	20240402	100200	110393970	1973	1962	1973	1962	800
582	20240402	100100	108816186	1972	1963	1972	1962	3007
583	20240402	100000	102914915	1964	1968	1968	1964	4400
584	20240402	095900	94266973	1985	1985	1985	1985	0
585	20240402	095800	94266973	1985	1978	1985	1978	1300
586	20240402	095700	91690931	1967	1967	1967	1967	0
587	20240402	095600	91690931	1967	1971	1980	1967	2379
588	20240402	095500	86993202	1965	1965	1965	1965	0
589	20240402	095400	86993202	1965	1975	1975	1965	600
590	20240402	095300	85814156	1976	1977	1977	1976	65
591	20240402	095200	85685653	1977	1977	1977	1977	1
592	20240402	095100	85683676	1977	1977	1977	1977	1
593	20240402	095000	85681699	1977	1977	1977	1977	19
594	20240402	094900	85644136	1980	1980	1980	1980	400
595	20240402	094800	84852136	1980	1980	1980	1980	105
596	20240402	094700	84644236	1980	1980	1980	1980	0
597	20240402	094600	84644236	1980	1980	1980	1980	0
598	20240402	094500	84644236	1980	1977	1980	1977	4181
599	20240402	094400	76372093	1976	1977	1977	1976	1600
600	20240402	094300	73209993	1978	1978	1978	1978	6453
601	20240402	094200	60445959	1977	1977	1977	1977	0
602	20240402	094100	60445959	1977	1976	1977	1976	951
603	20240402	094000	58566232	1977	1974	1977	1974	11
604	20240402	093900	58544515	1974	1952	1974	1952	1875
605	20240402	093800	54853955	1952	1956	1956	1952	3000
606	20240402	093700	48991315	1980	1980	1980	1980	0
607	20240402	093600	48991315	1980	1960	1980	1960	1120
608	20240402	093500	46795559	1960	1952	1960	1950	2500
609	20240402	093400	41908789	1962	1953	1962	1953	701
610	20240402	093300	40534663	1950	1950	1950	1950	1500
611	20240402	093200	37609663	1950	1950	1950	1950	151
612	20240402	093100	37315213	1953	1953	1953	1953	1
613	20240402	093000	37313260	1950	1950	1950	1950	495
614	20240402	092900	36348010	1950	1950	1950	1950	0
615	20240402	092800	36348010	1950	1951	1951	1950	1036
616	20240402	092700	34327610	1950	1950	1950	1950	0
617	20240402	092600	34327610	1950	1950	1950	1950	0
618	20240402	092500	34327610	1950	1950	1950	1950	0
619	20240402	092400	34327610	1950	1950	1950	1950	854
620	20240402	092300	32662310	1950	1951	1951	1949	7140
621	20240402	092200	18739146	1958	1958	1958	1958	0
622	20240402	092100	18739146	1958	1958	1958	1958	0
623	20240402	092000	18739146	1958	1958	1958	1958	199
624	20240402	091900	18349504	1964	1957	1964	1957	100
625	20240402	091800	18153769	1948	1948	1948	1948	0
626	20240402	091700	18153769	1948	1951	1951	1948	5435
627	20240402	091600	7558270	1952	1958	1958	1952	556
628	20240402	091500	6472845	1975	1975	1975	1975	0
629	20240402	091400	6472845	1975	1975	1975	1975	5
630	20240402	091300	6462970	1980	1980	1980	1980	0
631	20240402	091200	6462970	1980	1980	1980	1980	0
632	20240402	091100	6462970	1980	1965	1980	1965	503
633	20240402	091000	5471503	1969	1969	1969	1969	100
634	20240402	090900	5274603	1970	1955	1970	1953	1112
635	20240402	090800	3100143	1956	1967	1972	1956	54
636	20240402	090700	2994492	1980	1968	1980	1968	21
637	20240402	090600	2953152	1988	1981	1988	1981	150
638	20240402	090500	2655680	1981	1965	1981	1965	297
639	20240402	090400	2069956	1988	1988	1988	1988	0
640	20240402	090300	2069956	1988	1988	1988	1988	0
641	20240402	090200	2069956	1988	1988	1988	1988	0
642	20240402	090100	2069956	1988	1981	1988	1976	487
643	20240402	090000	1105328	1988	1988	1988	1988	556