KissMeData/083470/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194000	313857244	1984	1984	1984	1984	2008
3	20240408	193900	313857244	1984	1984	1984	1984	0
4	20240408	193800	313857244	1984	1984	1984	1984	0
5	20240408	193700	313857244	1984	1984	1984	1984	0
6	20240408	193600	313857244	1984	1984	1984	1984	0
7	20240408	193500	313857244	1984	1984	1984	1984	0
8	20240408	193400	313857244	1984	1984	1984	1984	0
9	20240408	193300	313857244	1984	1984	1984	1984	0
10	20240408	193200	313857244	1984	1984	1984	1984	0
11	20240408	193100	313857244	1984	1984	1984	1984	0
12	20240408	193000	313857244	1984	1984	1984	1984	0
13	20240408	192900	313857244	1984	1984	1984	1984	0
14	20240408	192800	313857244	1984	1984	1984	1984	0
15	20240408	192700	313857244	1984	1984	1984	1984	0
16	20240408	192600	313857244	1984	1984	1984	1984	0
17	20240408	192500	313857244	1984	1984	1984	1984	0
18	20240408	192400	313857244	1984	1984	1984	1984	0
19	20240408	192300	313857244	1984	1984	1984	1984	0
20	20240408	192200	313857244	1984	1984	1984	1984	0
21	20240408	192100	313857244	1984	1984	1984	1984	0
22	20240408	192000	313857244	1984	1984	1984	1984	0
23	20240408	191900	313857244	1984	1984	1984	1984	0
24	20240408	191800	313857244	1984	1984	1984	1984	0
25	20240408	191700	313857244	1984	1984	1984	1984	0
26	20240408	191600	313857244	1984	1984	1984	1984	0
27	20240408	191500	313857244	1984	1984	1984	1984	0
28	20240408	191400	313857244	1984	1984	1984	1984	0
29	20240408	191300	313857244	1984	1984	1984	1984	0
30	20240408	191200	313857244	1984	1984	1984	1984	0
31	20240408	191100	313857244	1984	1984	1984	1984	0
32	20240408	191000	313857244	1984	1984	1984	1984	2008
33	20240408	190900	313857244	1984	1984	1984	1984	0
34	20240408	190800	313857244	1984	1984	1984	1984	0
35	20240408	190700	313857244	1984	1984	1984	1984	0
36	20240408	190600	313857244	1984	1984	1984	1984	0
37	20240408	190500	313857244	1984	1984	1984	1984	0
38	20240408	190400	313857244	1984	1984	1984	1984	0
39	20240408	190300	313857244	1984	1984	1984	1984	0
40	20240408	190200	313857244	1984	1984	1984	1984	0
41	20240408	190100	313857244	1984	1984	1984	1984	0
42	20240408	190000	313857244	1984	1984	1984	1984	0
43	20240408	185900	313857244	1984	1984	1984	1984	0
44	20240408	185800	313857244	1984	1984	1984	1984	0
45	20240408	185700	313857244	1984	1984	1984	1984	0
46	20240408	185600	313857244	1984	1984	1984	1984	0
47	20240408	185500	313857244	1984	1984	1984	1984	0
48	20240408	185400	313857244	1984	1984	1984	1984	0
49	20240408	185300	313857244	1984	1984	1984	1984	0
50	20240408	185200	313857244	1984	1984	1984	1984	0
51	20240408	185100	313857244	1984	1984	1984	1984	0
52	20240408	185000	313857244	1984	1984	1984	1984	0
53	20240408	184900	313857244	1984	1984	1984	1984	0
54	20240408	184800	313857244	1984	1984	1984	1984	0
55	20240408	184700	313857244	1984	1984	1984	1984	0
56	20240408	184600	313857244	1984	1984	1984	1984	0
57	20240408	184500	313857244	1984	1984	1984	1984	0
58	20240408	184400	313857244	1984	1984	1984	1984	0
59	20240408	184300	313857244	1984	1984	1984	1984	0
60	20240408	184200	313857244	1984	1984	1984	1984	0
61	20240408	184100	313857244	1984	1984	1984	1984	0
62	20240408	184000	313857244	1984	1984	1984	1984	2008
63	20240408	183900	313857244	1984	1984	1984	1984	0
64	20240408	183800	313857244	1984	1984	1984	1984	0
65	20240408	183700	313857244	1984	1984	1984	1984	0
66	20240408	183600	313857244	1984	1984	1984	1984	0
67	20240408	183500	313857244	1984	1984	1984	1984	0
68	20240408	183400	313857244	1984	1984	1984	1984	0
69	20240408	183300	313857244	1984	1984	1984	1984	0
70	20240408	183200	313857244	1984	1984	1984	1984	0
71	20240408	183100	313857244	1984	1984	1984	1984	0
72	20240408	183000	313857244	1984	1984	1984	1984	0
73	20240408	182900	313857244	1984	1984	1984	1984	0
74	20240408	182800	313857244	1984	1984	1984	1984	0
75	20240408	182700	313857244	1984	1984	1984	1984	0
76	20240408	182600	313857244	1984	1984	1984	1984	0
77	20240408	182500	313857244	1984	1984	1984	1984	0
78	20240408	182400	313857244	1984	1984	1984	1984	0
79	20240408	182300	313857244	1984	1984	1984	1984	0
80	20240408	182200	313857244	1984	1984	1984	1984	0
81	20240408	182100	313857244	1984	1984	1984	1984	0
82	20240408	182000	313857244	1984	1984	1984	1984	0
83	20240408	181900	313857244	1984	1984	1984	1984	0
84	20240408	181800	313857244	1984	1984	1984	1984	0
85	20240408	181700	313857244	1984	1984	1984	1984	0
86	20240408	181600	313857244	1984	1984	1984	1984	0
87	20240408	181500	313857244	1984	1984	1984	1984	0
88	20240408	181400	313857244	1984	1984	1984	1984	0
89	20240408	181300	313857244	1984	1984	1984	1984	0
90	20240408	181200	313857244	1984	1984	1984	1984	0
91	20240408	181100	313857244	1984	1984	1984	1984	0
92	20240408	181000	313857244	1984	1984	1984	1984	2008
93	20240408	180900	313857244	1984	1984	1984	1984	0
94	20240408	180800	313857244	1984	1984	1984	1984	0
95	20240408	180700	313857244	1984	1984	1984	1984	0
96	20240408	180600	313857244	1984	1984	1984	1984	0
97	20240408	180500	313857244	1984	1984	1984	1984	0
98	20240408	180400	313857244	1984	1984	1984	1984	0
99	20240408	180300	313857244	1984	1984	1984	1984	0
100	20240408	180200	313857244	1984	1984	1984	1984	0
101	20240408	180100	313857244	1984	1984	1984	1984	0
102	20240408	180000	313857244	1984	1984	1984	1984	0
103	20240408	175900	313857244	1984	1984	1984	1984	0
104	20240408	175800	313857244	1984	1984	1984	1984	0
105	20240408	175700	313857244	1984	1984	1984	1984	0
106	20240408	175600	313857244	1984	1984	1984	1984	0
107	20240408	175500	313857244	1984	1984	1984	1984	0
108	20240408	175400	313857244	1984	1984	1984	1984	0
109	20240408	175300	313857244	1984	1984	1984	1984	0
110	20240408	175200	313857244	1984	1984	1984	1984	0
111	20240408	175100	313857244	1984	1984	1984	1984	0
112	20240408	175000	313857244	1984	1984	1984	1984	0
113	20240408	174900	313857244	1984	1984	1984	1984	0
114	20240408	174800	313857244	1984	1984	1984	1984	0
115	20240408	174700	313857244	1984	1984	1984	1984	0
116	20240408	174600	313857244	1984	1984	1984	1984	0
117	20240408	174500	313857244	1984	1984	1984	1984	0
118	20240408	174400	313857244	1984	1984	1984	1984	0
119	20240408	174300	313857244	1984	1984	1984	1984	0
120	20240408	174200	313857244	1984	1984	1984	1984	0
121	20240408	174100	313857244	1984	1984	1984	1984	0
122	20240408	174000	313857244	1984	1984	1984	1984	2008
123	20240408	173900	313857244	1984	1984	1984	1984	0
124	20240408	173800	313857244	1984	1984	1984	1984	0
125	20240408	173700	313857244	1984	1984	1984	1984	0
126	20240408	173600	313857244	1984	1984	1984	1984	0
127	20240408	173500	313857244	1984	1984	1984	1984	0
128	20240408	173400	313857244	1984	1984	1984	1984	0
129	20240408	173300	313857244	1984	1984	1984	1984	0
130	20240408	173200	313857244	1984	1984	1984	1984	0
131	20240408	173100	313857244	1984	1984	1984	1984	0
132	20240408	173000	313857244	1984	1984	1984	1984	0
133	20240408	172900	313857244	1984	1984	1984	1984	0
134	20240408	172800	313857244	1984	1984	1984	1984	0
135	20240408	172700	313857244	1984	1984	1984	1984	0
136	20240408	172600	313857244	1984	1984	1984	1984	0
137	20240408	172500	313857244	1984	1984	1984	1984	0
138	20240408	172400	313857244	1984	1984	1984	1984	0
139	20240408	172300	313857244	1984	1984	1984	1984	0
140	20240408	172200	313857244	1984	1984	1984	1984	0
141	20240408	172100	313857244	1984	1984	1984	1984	0
142	20240408	172000	313857244	1984	1984	1984	1984	0
143	20240408	171900	313857244	1984	1984	1984	1984	0
144	20240408	171800	313857244	1984	1984	1984	1984	0
145	20240408	171700	313857244	1984	1984	1984	1984	0
146	20240408	171600	313857244	1984	1984	1984	1984	0
147	20240408	171500	313857244	1984	1984	1984	1984	0
148	20240408	171400	313857244	1984	1984	1984	1984	0
149	20240408	171300	313857244	1984	1984	1984	1984	0
150	20240408	171200	313857244	1984	1984	1984	1984	0
151	20240408	171100	313857244	1984	1984	1984	1984	0
152	20240408	171000	313857244	1984	1984	1984	1984	2008
153	20240408	170900	313857244	1984	1984	1984	1984	0
154	20240408	170800	313857244	1984	1984	1984	1984	0
155	20240408	170700	313857244	1984	1984	1984	1984	0
156	20240408	170600	313857244	1984	1984	1984	1984	0
157	20240408	170500	313857244	1984	1984	1984	1984	0
158	20240408	170400	313857244	1984	1984	1984	1984	0
159	20240408	170300	313857244	1984	1984	1984	1984	0
160	20240408	170200	313857244	1984	1984	1984	1984	0
161	20240408	170100	313857244	1984	1984	1984	1984	0
162	20240408	170000	313857244	1984	1984	1984	1984	0
163	20240408	165900	313857244	1984	1984	1984	1984	0
164	20240408	165800	313857244	1984	1984	1984	1984	0
165	20240408	165700	313857244	1984	1984	1984	1984	0
166	20240408	165600	313857244	1984	1984	1984	1984	0
167	20240408	165500	313857244	1984	1984	1984	1984	0
168	20240408	165400	313857244	1984	1984	1984	1984	0
169	20240408	165300	313857244	1984	1984	1984	1984	0
170	20240408	165200	313857244	1984	1984	1984	1984	0
171	20240408	165100	313857244	1984	1984	1984	1984	0
172	20240408	165000	313857244	1984	1984	1984	1984	0
173	20240408	164900	313857244	1984	1984	1984	1984	0
174	20240408	164800	313857244	1984	1984	1984	1984	0
175	20240408	164700	313857244	1984	1984	1984	1984	0
176	20240408	164600	313857244	1984	1984	1984	1984	0
177	20240408	164500	313857244	1984	1984	1984	1984	0
178	20240408	164400	313857244	1984	1984	1984	1984	0
179	20240408	164300	313857244	1984	1984	1984	1984	0
180	20240408	164200	313857244	1984	1984	1984	1984	0
181	20240408	164100	313857244	1984	1984	1984	1984	0
182	20240408	164000	313857244	1984	1984	1984	1984	2008
183	20240408	163900	313857244	1984	1984	1984	1984	0
184	20240408	163800	313857244	1984	1984	1984	1984	0
185	20240408	163700	313857244	1984	1984	1984	1984	0
186	20240408	163600	313857244	1984	1984	1984	1984	0
187	20240408	163500	313857244	1984	1984	1984	1984	0
188	20240408	163400	313857244	1984	1984	1984	1984	0
189	20240408	163300	313857244	1984	1984	1984	1984	0
190	20240408	163200	313857244	1984	1984	1984	1984	0
191	20240408	163100	313857244	1984	1984	1984	1984	0
192	20240408	163000	313857244	1984	1984	1984	1984	0
193	20240408	162900	313857244	1984	1984	1984	1984	0
194	20240408	162800	313857244	1984	1984	1984	1984	0
195	20240408	162700	313857244	1984	1984	1984	1984	0
196	20240408	162600	313857244	1984	1984	1984	1984	0
197	20240408	162500	313857244	1984	1984	1984	1984	0
198	20240408	162400	313857244	1984	1984	1984	1984	0
199	20240408	162300	313857244	1984	1984	1984	1984	0
200	20240408	162200	313857244	1984	1984	1984	1984	0
201	20240408	162100	313857244	1984	1984	1984	1984	0
202	20240408	162000	313857244	1984	1984	1984	1984	0
203	20240408	161900	313857244	1984	1984	1984	1984	0
204	20240408	161800	313857244	1984	1984	1984	1984	0
205	20240408	161700	313857244	1984	1984	1984	1984	0
206	20240408	161600	313857244	1984	1984	1984	1984	0
207	20240408	161500	313857244	1984	1984	1984	1984	0
208	20240408	161400	313857244	1984	1984	1984	1984	0
209	20240408	161300	313857244	1984	1984	1984	1984	0
210	20240408	161200	313857244	1984	1984	1984	1984	0
211	20240408	161100	313857244	1984	1984	1984	1984	0
212	20240408	161000	313857244	1984	1984	1984	1984	2008
213	20240408	160900	313857244	1984	1984	1984	1984	0
214	20240408	160800	313857244	1984	1984	1984	1984	0
215	20240408	160700	313857244	1984	1984	1984	1984	0
216	20240408	160600	313857244	1984	1984	1984	1984	0
217	20240408	160500	313857244	1984	1984	1984	1984	0
218	20240408	160400	313857244	1984	1984	1984	1984	0
219	20240408	160300	313857244	1984	1984	1984	1984	0
220	20240408	160200	313857244	1984	1984	1984	1984	0
221	20240408	160100	313857244	1984	1984	1984	1984	0
222	20240408	160000	313857244	1984	1984	1984	1984	0
223	20240408	155900	313857244	1984	1984	1984	1984	0
224	20240408	155800	313857244	1984	1984	1984	1984	0
225	20240408	155700	313857244	1984	1984	1984	1984	0
226	20240408	155600	313857244	1984	1984	1984	1984	0
227	20240408	155500	313857244	1984	1984	1984	1984	0
228	20240408	155400	313857244	1984	1984	1984	1984	0
229	20240408	155300	313857244	1984	1984	1984	1984	0
230	20240408	155200	313857244	1984	1984	1984	1984	0
231	20240408	155100	313857244	1984	1984	1984	1984	0
232	20240408	155000	313857244	1984	1984	1984	1984	0
233	20240408	154900	313857244	1984	1984	1984	1984	0
234	20240408	154800	313857244	1984	1984	1984	1984	0
235	20240408	154700	313857244	1984	1984	1984	1984	0
236	20240408	154600	313857244	1984	1984	1984	1984	0
237	20240408	154500	313857244	1984	1984	1984	1984	0
238	20240408	154400	313857244	1984	1984	1984	1984	0
239	20240408	154300	313857244	1984	1984	1984	1984	0
240	20240408	154200	313857244	1984	1984	1984	1984	0
241	20240408	154100	313857244	1984	1984	1984	1984	0
242	20240408	154000	313857244	1984	1984	1984	1984	2008
243	20240408	153900	313857244	1984	1984	1984	1984	0
244	20240408	153800	313857244	1984	1984	1984	1984	0
245	20240408	153700	313857244	1984	1984	1984	1984	0
246	20240408	153600	313857244	1984	1984	1984	1984	0
247	20240408	153500	313857244	1984	1984	1984	1984	0
248	20240408	153400	313857244	1984	1984	1984	1984	0
249	20240408	153300	313857244	1984	1984	1984	1984	0
250	20240408	153200	313857244	1984	1984	1984	1984	0
251	20240408	153100	313857244	1984	1984	1984	1984	0
252	20240408	153000	313857244	1984	1984	1984	1984	2008
253	20240408	152900	309873372	1984	1984	1984	1984	0
254	20240408	152800	309873372	1984	1984	1984	1984	0
255	20240408	152700	309873372	1984	1984	1984	1984	0
256	20240408	152600	309873372	1984	1984	1984	1984	0
257	20240408	152500	309873372	1984	1984	1984	1984	0
258	20240408	152400	309873372	1984	1984	1984	1984	0
259	20240408	152300	309873372	1984	1984	1984	1984	0
260	20240408	152200	309873372	1984	1984	1984	1984	0
261	20240408	152100	309873372	1984	1984	1984	1984	0
262	20240408	152000	309873372	1984	1984	1984	1984	0
263	20240408	151900	309873372	1984	1984	1984	1984	1
264	20240408	151800	309871388	1984	1984	1984	1984	288
265	20240408	151700	309299996	1986	1986	1986	1986	1
266	20240408	151600	309298010	1974	1974	1986	1974	8
267	20240408	151500	309282206	1989	1989	1989	1989	0
268	20240408	151400	309282206	1989	1989	1989	1989	0
269	20240408	151300	309282206	1989	1989	1989	1989	0
270	20240408	151200	309282206	1989	1989	1989	1989	0
271	20240408	151100	309282206	1989	1975	1989	1974	6
272	20240408	151000	309270319	1989	1980	1989	1973	458
273	20240408	150900	308364433	1990	1990	1990	1990	0
274	20240408	150800	308364433	1990	1990	1990	1990	0
275	20240408	150700	308364433	1990	1997	1997	1990	9622
276	20240408	150600	289205767	1997	1993	1997	1992	1339
277	20240408	150500	286536735	1996	1996	1996	1996	13
278	20240408	150400	286510787	1995	1994	1995	1994	26
279	20240408	150300	286458931	1992	1992	1992	1992	15
280	20240408	150200	286429051	1990	1990	1990	1990	470
281	20240408	150100	285493751	1990	1990	1990	1990	0
282	20240408	150000	285493751	1990	1990	1990	1990	0
283	20240408	145900	285493751	1990	1990	1990	1990	0
284	20240408	145800	285493751	1990	1990	1990	1990	0
285	20240408	145700	285493751	1990	1990	1990	1990	0
286	20240408	145600	285493751	1990	1989	1990	1989	677
287	20240408	145500	284147057	1989	1980	1989	1980	56
288	20240408	145400	284036168	1990	1990	1990	1990	0
289	20240408	145300	284036168	1990	1990	1990	1990	0
290	20240408	145200	284036168	1990	1990	1990	1990	0
291	20240408	145100	284036168	1990	1990	1990	1990	2
292	20240408	145000	284032188	1980	1980	1980	1980	878
293	20240408	144900	282293748	1978	1990	1990	1978	7
294	20240408	144800	282279878	1990	1990	1990	1990	500
295	20240408	144700	281284878	1990	1990	1990	1990	381
296	20240408	144600	280526688	1990	1990	1990	1990	0
297	20240408	144500	280526688	1990	1990	1990	1990	2
298	20240408	144400	280522708	1984	1984	1984	1984	30
299	20240408	144300	280463188	1990	1990	1990	1990	1437
300	20240408	144200	277603558	1990	1990	1990	1990	0
301	20240408	144100	277603558	1990	1990	1990	1990	1223
302	20240408	144000	275169788	1990	1995	1995	1990	2264
303	20240408	143900	270659553	2005	2005	2005	2005	0
304	20240408	143800	270659553	2005	2005	2005	2005	300
305	20240408	143700	270058053	2005	2005	2005	2005	10
306	20240408	143600	270038003	2005	2005	2005	2005	71
307	20240408	143500	269895648	2010	2010	2010	2010	20
308	20240408	143400	269855448	2010	1981	2010	1981	20952
309	20240408	143300	228164237	1981	1978	1981	1978	5010
310	20240408	143200	218243544	1978	1978	1978	1978	800
311	20240408	143100	216661144	1978	1978	1978	1978	0
312	20240408	143000	216661144	1978	1978	1978	1978	0
313	20240408	142900	216661144	1978	1978	1978	1978	0
314	20240408	142800	216661144	1978	1978	1978	1978	0
315	20240408	142700	216661144	1978	1978	1978	1978	580
316	20240408	142600	215513904	1979	1979	1979	1979	0
317	20240408	142500	215513904	1979	1978	1979	1978	987
318	20240408	142400	213561580	1977	1976	1977	1976	1339
319	20240408	142300	210915016	1965	1965	1965	1965	0
320	20240408	142200	210915016	1965	1957	1965	1957	4169
321	20240408	142100	202726609	1963	1963	1963	1963	691
322	20240408	142000	201370176	1957	1957	1957	1957	0
323	20240408	141900	201370176	1957	1953	1957	1953	7551
324	20240408	141800	186616971	1955	1949	1955	1949	2290
325	20240408	141700	182146222	1950	1950	1950	1950	1
326	20240408	141600	182144272	1952	1952	1952	1952	0
327	20240408	141500	182144272	1952	1952	1952	1952	0
328	20240408	141400	182144272	1952	1952	1952	1952	0
329	20240408	141300	182144272	1952	1952	1952	1952	0
330	20240408	141200	182144272	1952	1952	1952	1952	0
331	20240408	141100	182144272	1952	1952	1952	1952	0
332	20240408	141000	182144272	1952	1952	1952	1952	0
333	20240408	140900	182144272	1952	1952	1952	1952	0
334	20240408	140800	182144272	1952	1952	1952	1952	157
335	20240408	140700	181837808	1953	1953	1953	1953	0
336	20240408	140600	181837808	1953	1953	1953	1953	0
337	20240408	140500	181837808	1953	1953	1953	1953	1
338	20240408	140400	181835855	1942	1945	1945	1942	860
339	20240408	140300	180165615	1954	1954	1954	1954	0
340	20240408	140200	180165615	1954	1954	1954	1954	0
341	20240408	140100	180165615	1954	1954	1954	1954	0
342	20240408	140000	180165615	1954	1954	1954	1954	0
343	20240408	135900	180165615	1954	1954	1954	1954	50
344	20240408	135800	180067915	1954	1954	1954	1954	0
345	20240408	135700	180067915	1954	1954	1954	1954	0
346	20240408	135600	180067915	1954	1954	1954	1954	0
347	20240408	135500	180067915	1954	1954	1954	1954	0
348	20240408	135400	180067915	1954	1954	1954	1954	1
349	20240408	135300	180065961	1945	1945	1945	1945	0
350	20240408	135200	180065961	1945	1945	1945	1945	0
351	20240408	135100	180065961	1945	1945	1945	1945	0
352	20240408	135000	180065961	1945	1945	1945	1945	0
353	20240408	134900	180065961	1945	1945	1945	1945	0
354	20240408	134800	180065961	1945	1945	1945	1945	200
355	20240408	134700	179676961	1955	1955	1955	1955	0
356	20240408	134600	179676961	1955	1955	1955	1955	0
357	20240408	134500	179676961	1955	1955	1955	1955	0
358	20240408	134400	179676961	1955	1955	1955	1955	1
359	20240408	134300	179675006	1950	1950	1950	1950	0
360	20240408	134200	179675006	1950	1950	1950	1950	0
361	20240408	134100	179675006	1950	1950	1950	1950	123
362	20240408	134000	179435156	1956	1956	1956	1956	0
363	20240408	133900	179435156	1956	1956	1956	1956	0
364	20240408	133800	179435156	1956	1956	1956	1956	1
365	20240408	133700	179433200	1959	1959	1959	1959	0
366	20240408	133600	179433200	1959	1959	1959	1959	0
367	20240408	133500	179433200	1959	1959	1959	1959	0
368	20240408	133400	179433200	1959	1959	1959	1959	0
369	20240408	133300	179433200	1959	1959	1959	1959	0
370	20240408	133200	179433200	1959	1959	1959	1959	0
371	20240408	133100	179433200	1959	1959	1959	1959	0
372	20240408	133000	179433200	1959	1959	1959	1959	0
373	20240408	132900	179433200	1959	1959	1959	1959	0
374	20240408	132800	179433200	1959	1959	1959	1959	0
375	20240408	132700	179433200	1959	1959	1959	1959	2
376	20240408	132600	179429282	1962	1962	1962	1962	0
377	20240408	132500	179429282	1962	1962	1962	1962	0
378	20240408	132400	179429282	1962	1962	1962	1962	0
379	20240408	132300	179429282	1962	1962	1962	1962	0
380	20240408	132200	179429282	1962	1962	1962	1962	0
381	20240408	132100	179429282	1962	1962	1962	1962	0
382	20240408	132000	179429282	1962	1962	1962	1962	0
383	20240408	131900	179429282	1962	1962	1962	1962	0
384	20240408	131800	179429282	1962	1950	1962	1950	22
385	20240408	131700	179386370	1965	1965	1965	1965	0
386	20240408	131600	179386370	1965	1965	1965	1965	0
387	20240408	131500	179386370	1965	1965	1965	1965	1
388	20240408	131400	179384405	1950	1950	1950	1950	0
389	20240408	131300	179384405	1950	1950	1950	1950	0
390	20240408	131200	179384405	1950	1950	1950	1950	15
391	20240408	131100	179355155	1950	1950	1950	1950	0
392	20240408	131000	179355155	1950	1950	1950	1950	0
393	20240408	130900	179355155	1950	1950	1950	1950	100
394	20240408	130800	179160155	1954	1954	1954	1954	0
395	20240408	130700	179160155	1954	1967	1967	1954	724
396	20240408	130600	177743648	1978	1978	1978	1978	0
397	20240408	130500	177743648	1978	1978	1978	1978	0
398	20240408	130400	177743648	1978	1978	1978	1978	0
399	20240408	130300	177743648	1978	1978	1978	1978	0
400	20240408	130200	177743648	1978	1978	1978	1978	0
401	20240408	130100	177743648	1978	1978	1978	1978	0
402	20240408	130000	177743648	1978	1978	1978	1978	100
403	20240408	125900	177545848	1978	1978	1978	1978	0
404	20240408	125800	177545848	1978	1978	1978	1978	0
405	20240408	125700	177545848	1978	1978	1978	1978	0
406	20240408	125600	177545848	1978	1978	1978	1978	0
407	20240408	125500	177545848	1978	1978	1978	1978	0
408	20240408	125400	177545848	1978	1978	1978	1978	0
409	20240408	125300	177545848	1978	1978	1978	1978	0
410	20240408	125200	177545848	1978	1978	1978	1978	0
411	20240408	125100	177545848	1978	1977	1978	1977	252
412	20240408	125000	177047422	1978	1975	1978	1974	506
413	20240408	124900	176048066	1975	1975	1975	1975	14
414	20240408	124800	176020416	1979	1979	1979	1979	0
415	20240408	124700	176020416	1979	1979	1979	1979	0
416	20240408	124600	176020416	1979	1979	1979	1979	0
417	20240408	124500	176020416	1979	1979	1979	1979	0
418	20240408	124400	176020416	1979	1979	1979	1979	0
419	20240408	124300	176020416	1979	1979	1979	1979	140
420	20240408	124200	175743356	1979	1979	1979	1979	0
421	20240408	124100	175743356	1979	1979	1979	1979	0
422	20240408	124000	175743356	1979	1979	1979	1979	0
423	20240408	123900	175743356	1979	1979	1979	1979	0
424	20240408	123800	175743356	1979	1979	1979	1979	0
425	20240408	123700	175743356	1979	1979	1979	1979	0
426	20240408	123600	175743356	1979	1979	1979	1979	0
427	20240408	123500	175743356	1979	1979	1979	1979	0
428	20240408	123400	175743356	1979	1979	1979	1979	1
429	20240408	123300	175741377	1970	1970	1970	1970	0
430	20240408	123200	175741377	1970	1980	1980	1970	245
431	20240408	123100	175257727	1971	1971	1971	1971	74
432	20240408	123000	175111873	1981	1981	1981	1981	0
433	20240408	122900	175111873	1981	1981	1981	1981	69
434	20240408	122800	174975184	1981	1981	1981	1981	0
435	20240408	122700	174975184	1981	1981	1981	1981	0
436	20240408	122600	174975184	1981	1981	1981	1981	0
437	20240408	122500	174975184	1981	1981	1981	1981	0
438	20240408	122400	174975184	1981	1981	1981	1981	0
439	20240408	122300	174975184	1981	1981	1981	1981	0
440	20240408	122200	174975184	1981	1981	1981	1981	0
441	20240408	122100	174975184	1981	1981	1981	1981	0
442	20240408	122000	174975184	1981	1981	1981	1981	0
443	20240408	121900	174975184	1981	1981	1981	1981	0
444	20240408	121800	174975184	1981	1981	1981	1981	0
445	20240408	121700	174975184	1981	1972	1981	1971	541
446	20240408	121600	173903786	1982	1982	1982	1982	0
447	20240408	121500	173903786	1982	1982	1982	1982	0
448	20240408	121400	173903786	1982	1982	1982	1982	0
449	20240408	121300	173903786	1982	1982	1982	1982	0
450	20240408	121200	173903786	1982	1980	1982	1980	826
451	20240408	121100	172266656	1982	1982	1982	1982	0
452	20240408	121000	172266656	1982	1982	1982	1982	0
453	20240408	120900	172266656	1982	1982	1982	1982	0
454	20240408	120800	172266656	1982	1982	1982	1982	0
455	20240408	120700	172266656	1982	1982	1982	1982	0
456	20240408	120600	172266656	1982	1982	1982	1982	0
457	20240408	120500	172266656	1982	1982	1982	1982	0
458	20240408	120400	172266656	1982	1982	1982	1982	0
459	20240408	120300	172266656	1982	1982	1982	1982	0
460	20240408	120200	172266656	1982	1982	1982	1982	0
461	20240408	120100	172266656	1982	1982	1982	1982	0
462	20240408	120000	172266656	1982	1982	1982	1982	0
463	20240408	115900	172266656	1982	1982	1982	1982	2
464	20240408	115800	172262692	1982	1982	1982	1982	504
465	20240408	115700	171263764	1982	1982	1982	1982	0
466	20240408	115600	171263764	1982	1982	1982	1982	0
467	20240408	115500	171263764	1982	1982	1982	1982	1001
468	20240408	115400	169279782	1972	1972	1972	1972	0
469	20240408	115300	169279782	1972	1972	1972	1972	0
470	20240408	115200	169279782	1972	1972	1972	1972	0
471	20240408	115100	169279782	1972	1972	1972	1972	0
472	20240408	115000	169279782	1972	1982	1982	1972	2
473	20240408	114900	169275828	1972	1972	1972	1972	0
474	20240408	114800	169275828	1972	1973	1973	1972	11
475	20240408	114700	169254126	1984	1984	1984	1984	0
476	20240408	114600	169254126	1984	1984	1984	1984	49
477	20240408	114500	169156910	1990	1990	1990	1990	0
478	20240408	114400	169156910	1990	1986	1990	1986	11
479	20240408	114300	169135040	1985	1981	1985	1981	2053
480	20240408	114200	165063619	1970	1970	1970	1970	0
481	20240408	114100	165063619	1970	1970	1970	1970	0
482	20240408	114000	165063619	1970	1970	1970	1970	138
483	20240408	113900	164791759	1970	1970	1970	1970	0
484	20240408	113800	164791759	1970	1970	1970	1970	0
485	20240408	113700	164791759	1970	1970	1970	1970	1
486	20240408	113600	164789789	1970	1970	1970	1970	0
487	20240408	113500	164789789	1970	1970	1970	1970	0
488	20240408	113400	164789789	1970	1970	1970	1970	0
489	20240408	113300	164789789	1970	1970	1970	1970	0
490	20240408	113200	164789789	1970	1970	1970	1970	0
491	20240408	113100	164789789	1970	1970	1970	1970	1500
492	20240408	113000	161834789	1983	1983	1983	1983	0
493	20240408	112900	161834789	1983	1983	1983	1983	85
494	20240408	112800	161666234	1983	1983	1983	1983	0
495	20240408	112700	161666234	1983	1983	1983	1983	1
496	20240408	112600	161664251	1977	1978	1980	1977	2597
497	20240408	112500	156527214	1977	1977	1977	1977	0
498	20240408	112400	156527214	1977	1977	1977	1977	630
499	20240408	112300	155281704	1977	1977	1977	1977	91
500	20240408	112200	155101797	1977	1977	1977	1977	0
501	20240408	112100	155101797	1977	1977	1977	1977	0
502	20240408	112000	155101797	1977	1977	1977	1977	0
503	20240408	111900	155101797	1977	1977	1977	1977	0
504	20240408	111800	155101797	1977	1977	1977	1977	0
505	20240408	111700	155101797	1977	1977	1977	1977	0
506	20240408	111600	155101797	1977	1977	1977	1977	0
507	20240408	111500	155101797	1977	1977	1977	1977	3
508	20240408	111400	155095866	1977	1977	1977	1977	12
509	20240408	111300	155072142	1966	1967	1967	1966	135
510	20240408	111200	154806720	1978	1978	1978	1978	0
511	20240408	111100	154806720	1978	1978	1978	1978	0
512	20240408	111000	154806720	1978	1978	1978	1978	0
513	20240408	110900	154806720	1978	1978	1978	1978	0
514	20240408	110800	154806720	1978	1978	1978	1978	0
515	20240408	110700	154806720	1978	1978	1978	1978	0
516	20240408	110600	154806720	1978	1978	1978	1978	0
517	20240408	110500	154806720	1978	1978	1978	1978	0
518	20240408	110400	154806720	1978	1978	1978	1978	0
519	20240408	110300	154806720	1978	1978	1978	1978	1
520	20240408	110200	154804742	1978	1978	1978	1978	0
521	20240408	110100	154804742	1978	1978	1978	1978	0
522	20240408	110000	154804742	1978	1978	1978	1978	0
523	20240408	105900	154804742	1978	1978	1978	1978	0
524	20240408	105800	154804742	1978	1978	1978	1978	0
525	20240408	105700	154804742	1978	1978	1978	1978	1
526	20240408	105600	154802764	1978	1978	1978	1978	0
527	20240408	105500	154802764	1978	1978	1978	1978	1
528	20240408	105400	154800786	1978	1978	1978	1978	0
529	20240408	105300	154800786	1978	1978	1978	1978	0
530	20240408	105200	154800786	1978	1974	1978	1974	3248
531	20240408	105100	148388416	1975	1975	1975	1975	0
532	20240408	105000	148388416	1975	1975	1975	1975	0
533	20240408	104900	148388416	1975	1972	1975	1972	1700
534	20240408	104800	145032851	1973	1973	1973	1973	0
535	20240408	104700	145032851	1973	1973	1973	1973	0
536	20240408	104600	145032851	1973	1973	1973	1973	0
537	20240408	104500	145032851	1973	1973	1973	1973	0
538	20240408	104400	145032851	1973	1973	1973	1973	5
539	20240408	104300	145022986	1973	1968	1973	1968	51
540	20240408	104200	144922486	1969	1968	1969	1968	1934
541	20240408	104100	141115454	1971	1971	1971	1971	0
542	20240408	104000	141115454	1971	1971	1971	1971	0
543	20240408	103900	141115454	1971	1971	1971	1971	0
544	20240408	103800	141115454	1971	1971	1971	1971	5
545	20240408	103700	141105599	1971	1964	1971	1964	500
546	20240408	103600	140120421	1964	1964	1964	1964	5
547	20240408	103500	140110601	1964	1964	1964	1964	5
548	20240408	103400	140100781	1964	1958	1964	1958	2400
549	20240408	103300	135393143	1949	1949	1949	1949	300
550	20240408	103200	134808443	1948	1948	1948	1948	0
551	20240408	103100	134808443	1948	1948	1948	1948	0
552	20240408	103000	134808443	1948	1948	1948	1948	0
553	20240408	102900	134808443	1948	1948	1948	1948	0
554	20240408	102800	134808443	1948	1948	1948	1948	0
555	20240408	102700	134808443	1948	1948	1948	1948	0
556	20240408	102600	134808443	1948	1948	1948	1948	0
557	20240408	102500	134808443	1948	1948	1948	1948	0
558	20240408	102400	134808443	1948	1948	1948	1948	0
559	20240408	102300	134808443	1948	1948	1948	1948	0
560	20240408	102200	134808443	1948	1948	1948	1948	0
561	20240408	102100	134808443	1948	1948	1948	1948	0
562	20240408	102000	134808443	1948	1948	1948	1948	2000
563	20240408	101900	130912443	1973	1973	1973	1973	0
564	20240408	101800	130912443	1973	1973	1973	1973	10737
565	20240408	101700	109728342	1973	1973	1973	1973	0
566	20240408	101600	109728342	1973	1973	1973	1973	0
567	20240408	101500	109728342	1973	1973	1973	1973	150
568	20240408	101400	109432392	1973	1973	1973	1973	0
569	20240408	101300	109432392	1973	1973	1973	1973	0
570	20240408	101200	109432392	1973	1973	1973	1973	0
571	20240408	101100	109432392	1973	1973	1973	1973	0
572	20240408	101000	109432392	1973	1973	1973	1973	0
573	20240408	100900	109432392	1973	1973	1973	1973	51
574	20240408	100800	109331769	1973	1967	1974	1967	43
575	20240408	100700	109247025	1967	1967	1967	1967	0
576	20240408	100600	109247025	1967	1967	1967	1967	55
577	20240408	100500	109138840	1971	1968	1971	1967	2337
578	20240408	100400	104537205	1954	1954	1954	1954	171
579	20240408	100300	104203071	1954	1958	1958	1954	4
580	20240408	100200	104195245	1962	1974	1974	1947	528
581	20240408	100100	103167050	1978	1978	1978	1978	0
582	20240408	100000	103167050	1978	1978	1978	1978	0
583	20240408	095900	103167050	1978	1978	1978	1978	0
584	20240408	095800	103167050	1978	1961	1978	1960	340
585	20240408	095700	102500529	1960	1947	1960	1947	2013
586	20240408	095600	98564626	1940	1919	1940	1919	4711
587	20240408	095500	89479701	1919	1919	1919	1919	0
588	20240408	095400	89479701	1919	1919	1919	1919	0
589	20240408	095300	89479701	1919	1919	1919	1919	10
590	20240408	095200	89460511	1900	1900	1900	1900	0
591	20240408	095100	89460511	1900	1900	1900	1900	0
592	20240408	095000	89460511	1900	1918	1918	1900	110
593	20240408	094900	89251331	1890	1890	1890	1890	0
594	20240408	094800	89251331	1890	1890	1890	1890	0
595	20240408	094700	89251331	1890	1900	1900	1890	376
596	20240408	094600	88537031	1901	1901	1901	1901	0
597	20240408	094500	88537031	1901	1901	1901	1901	50
598	20240408	094400	88441981	1900	1900	1900	1900	0
599	20240408	094300	88441981	1900	1900	1900	1900	0
600	20240408	094200	88441981	1900	1900	1900	1900	0
601	20240408	094100	88441981	1900	1900	1900	1900	0
602	20240408	094000	88441981	1900	1901	1901	1900	1100
603	20240408	093900	86351715	1920	1920	1920	1920	0
604	20240408	093800	86351715	1920	1920	1920	1920	0
605	20240408	093700	86351715	1920	1920	1920	1920	0
606	20240408	093600	86351715	1920	1901	1921	1901	356
607	20240408	093500	85673003	1921	1902	1921	1901	948
608	20240408	093400	83868152	1920	1903	1920	1903	1829
609	20240408	093300	80387548	1921	1921	1921	1921	1
610	20240408	093200	80385627	1921	1921	1921	1921	0
611	20240408	093100	80385627	1921	1921	1921	1921	0
612	20240408	093000	80385627	1921	1918	1921	1918	90
613	20240408	092900	80212968	1901	1901	1901	1901	0
614	20240408	092800	80212968	1901	1901	1901	1901	0
615	20240408	092700	80212968	1901	1901	1901	1901	0
616	20240408	092600	80212968	1901	1910	1921	1901	101
617	20240408	092500	80019346	1901	1902	1902	1901	1681
618	20240408	092400	76823702	1915	1933	1933	1915	102
619	20240408	092300	76628156	1859	1934	1934	1844	10341
620	20240408	092200	57015931	1910	1912	1912	1910	10000
621	20240408	092100	37908764	1920	1920	1920	1920	0
622	20240408	092000	37908764	1920	1920	1920	1920	1005
623	20240408	091900	35979164	1920	1911	1920	1911	1088
624	20240408	091800	33890996	1910	1910	1910	1910	125
625	20240408	091700	33652246	1919	1920	1920	1919	9163
626	20240408	091600	16061291	1930	1930	1930	1930	500
627	20240408	091500	15096291	1932	1932	1932	1932	0
628	20240408	091400	15096291	1932	1932	1932	1932	0
629	20240408	091300	15096291	1932	1932	1932	1932	10
630	20240408	091200	15076971	1920	1920	1920	1920	1109
631	20240408	091100	12947691	1920	1920	1920	1920	0
632	20240408	091000	12947691	1920	1920	1920	1920	26
633	20240408	090900	12897771	1920	1930	1930	1920	2000
634	20240408	090800	9044609	1930	1930	1930	1930	0
635	20240408	090700	9044609	1930	1930	1930	1930	1000
636	20240408	090600	7114609	1930	1930	1930	1930	0
637	20240408	090500	7114609	1930	1933	1933	1930	3040
638	20240408	090400	1244300	1953	1940	1953	1940	33
639	20240408	090300	1180254	1940	1940	1940	1940	0
640	20240408	090200	1180254	1940	1940	1940	1940	0
641	20240408	090100	1180254	1940	1940	1940	1940	5
642	20240408	090000	1170554	1940	1938	1940	1938	604