KissMeData/083470/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	194100	244100778	1969	1969	1969	1969	2027
3	20240409	194000	244100778	1969	1969	1969	1969	0
4	20240409	193900	244100778	1969	1969	1969	1969	0
5	20240409	193800	244100778	1969	1969	1969	1969	0
6	20240409	193700	244100778	1969	1969	1969	1969	0
7	20240409	193600	244100778	1969	1969	1969	1969	0
8	20240409	193500	244100778	1969	1969	1969	1969	0
9	20240409	193400	244100778	1969	1969	1969	1969	0
10	20240409	193300	244100778	1969	1969	1969	1969	0
11	20240409	193200	244100778	1969	1969	1969	1969	0
12	20240409	193100	244100778	1969	1969	1969	1969	0
13	20240409	193000	244100778	1969	1969	1969	1969	0
14	20240409	192900	244100778	1969	1969	1969	1969	0
15	20240409	192800	244100778	1969	1969	1969	1969	0
16	20240409	192700	244100778	1969	1969	1969	1969	0
17	20240409	192600	244100778	1969	1969	1969	1969	0
18	20240409	192500	244100778	1969	1969	1969	1969	0
19	20240409	192400	244100778	1969	1969	1969	1969	0
20	20240409	192300	244100778	1969	1969	1969	1969	0
21	20240409	192200	244100778	1969	1969	1969	1969	0
22	20240409	192100	244100778	1969	1969	1969	1969	0
23	20240409	192000	244100778	1969	1969	1969	1969	0
24	20240409	191900	244100778	1969	1969	1969	1969	0
25	20240409	191800	244100778	1969	1969	1969	1969	0
26	20240409	191700	244100778	1969	1969	1969	1969	0
27	20240409	191600	244100778	1969	1969	1969	1969	0
28	20240409	191500	244100778	1969	1969	1969	1969	0
29	20240409	191400	244100778	1969	1969	1969	1969	0
30	20240409	191300	244100778	1969	1969	1969	1969	0
31	20240409	191200	244100778	1969	1969	1969	1969	0
32	20240409	191100	244100778	1969	1969	1969	1969	2027
33	20240409	191000	244100778	1969	1969	1969	1969	0
34	20240409	190900	244100778	1969	1969	1969	1969	0
35	20240409	190800	244100778	1969	1969	1969	1969	0
36	20240409	190700	244100778	1969	1969	1969	1969	0
37	20240409	190600	244100778	1969	1969	1969	1969	0
38	20240409	190500	244100778	1969	1969	1969	1969	0
39	20240409	190400	244100778	1969	1969	1969	1969	0
40	20240409	190300	244100778	1969	1969	1969	1969	0
41	20240409	190200	244100778	1969	1969	1969	1969	0
42	20240409	190100	244100778	1969	1969	1969	1969	0
43	20240409	190000	244100778	1969	1969	1969	1969	0
44	20240409	185900	244100778	1969	1969	1969	1969	0
45	20240409	185800	244100778	1969	1969	1969	1969	0
46	20240409	185700	244100778	1969	1969	1969	1969	0
47	20240409	185600	244100778	1969	1969	1969	1969	0
48	20240409	185500	244100778	1969	1969	1969	1969	0
49	20240409	185400	244100778	1969	1969	1969	1969	0
50	20240409	185300	244100778	1969	1969	1969	1969	0
51	20240409	185200	244100778	1969	1969	1969	1969	0
52	20240409	185100	244100778	1969	1969	1969	1969	0
53	20240409	185000	244100778	1969	1969	1969	1969	0
54	20240409	184900	244100778	1969	1969	1969	1969	0
55	20240409	184800	244100778	1969	1969	1969	1969	0
56	20240409	184700	244100778	1969	1969	1969	1969	0
57	20240409	184600	244100778	1969	1969	1969	1969	0
58	20240409	184500	244100778	1969	1969	1969	1969	0
59	20240409	184400	244100778	1969	1969	1969	1969	0
60	20240409	184300	244100778	1969	1969	1969	1969	0
61	20240409	184200	244100778	1969	1969	1969	1969	0
62	20240409	184100	244100778	1969	1969	1969	1969	2027
63	20240409	184000	244100778	1969	1969	1969	1969	0
64	20240409	183900	244100778	1969	1969	1969	1969	0
65	20240409	183800	244100778	1969	1969	1969	1969	0
66	20240409	183700	244100778	1969	1969	1969	1969	0
67	20240409	183600	244100778	1969	1969	1969	1969	0
68	20240409	183500	244100778	1969	1969	1969	1969	0
69	20240409	183400	244100778	1969	1969	1969	1969	0
70	20240409	183300	244100778	1969	1969	1969	1969	0
71	20240409	183200	244100778	1969	1969	1969	1969	0
72	20240409	183100	244100778	1969	1969	1969	1969	0
73	20240409	183000	244100778	1969	1969	1969	1969	0
74	20240409	182900	244100778	1969	1969	1969	1969	0
75	20240409	182800	244100778	1969	1969	1969	1969	0
76	20240409	182700	244100778	1969	1969	1969	1969	0
77	20240409	182600	244100778	1969	1969	1969	1969	0
78	20240409	182500	244100778	1969	1969	1969	1969	0
79	20240409	182400	244100778	1969	1969	1969	1969	0
80	20240409	182300	244100778	1969	1969	1969	1969	0
81	20240409	182200	244100778	1969	1969	1969	1969	0
82	20240409	182100	244100778	1969	1969	1969	1969	0
83	20240409	182000	244100778	1969	1969	1969	1969	0
84	20240409	181900	244100778	1969	1969	1969	1969	0
85	20240409	181800	244100778	1969	1969	1969	1969	0
86	20240409	181700	244100778	1969	1969	1969	1969	0
87	20240409	181600	244100778	1969	1969	1969	1969	0
88	20240409	181500	244100778	1969	1969	1969	1969	0
89	20240409	181400	244100778	1969	1969	1969	1969	0
90	20240409	181300	244100778	1969	1969	1969	1969	0
91	20240409	181200	244100778	1969	1969	1969	1969	0
92	20240409	181100	244100778	1969	1969	1969	1969	2027
93	20240409	181000	244100778	1969	1969	1969	1969	0
94	20240409	180900	244100778	1969	1969	1969	1969	0
95	20240409	180800	244100778	1969	1969	1969	1969	0
96	20240409	180700	244100778	1969	1969	1969	1969	0
97	20240409	180600	244100778	1969	1969	1969	1969	0
98	20240409	180500	244100778	1969	1969	1969	1969	0
99	20240409	180400	244100778	1969	1969	1969	1969	0
100	20240409	180300	244100778	1969	1969	1969	1969	0
101	20240409	180200	244100778	1969	1969	1969	1969	0
102	20240409	180100	244100778	1969	1969	1969	1969	0
103	20240409	180000	244100778	1969	1969	1969	1969	0
104	20240409	175900	244100778	1969	1969	1969	1969	0
105	20240409	175800	244100778	1969	1969	1969	1969	0
106	20240409	175700	244100778	1969	1969	1969	1969	0
107	20240409	175600	244100778	1969	1969	1969	1969	0
108	20240409	175500	244100778	1969	1969	1969	1969	0
109	20240409	175400	244100778	1969	1969	1969	1969	0
110	20240409	175300	244100778	1969	1969	1969	1969	0
111	20240409	175200	244100778	1969	1969	1969	1969	0
112	20240409	175100	244100778	1969	1969	1969	1969	0
113	20240409	175000	244100778	1969	1969	1969	1969	0
114	20240409	174900	244100778	1969	1969	1969	1969	0
115	20240409	174800	244100778	1969	1969	1969	1969	0
116	20240409	174700	244100778	1969	1969	1969	1969	0
117	20240409	174600	244100778	1969	1969	1969	1969	0
118	20240409	174500	244100778	1969	1969	1969	1969	0
119	20240409	174400	244100778	1969	1969	1969	1969	0
120	20240409	174300	244100778	1969	1969	1969	1969	0
121	20240409	174200	244100778	1969	1969	1969	1969	0
122	20240409	174100	244100778	1969	1969	1969	1969	2027
123	20240409	174000	244100778	1969	1969	1969	1969	0
124	20240409	173900	244100778	1969	1969	1969	1969	0
125	20240409	173800	244100778	1969	1969	1969	1969	0
126	20240409	173700	244100778	1969	1969	1969	1969	0
127	20240409	173600	244100778	1969	1969	1969	1969	0
128	20240409	173500	244100778	1969	1969	1969	1969	0
129	20240409	173400	244100778	1969	1969	1969	1969	0
130	20240409	173300	244100778	1969	1969	1969	1969	0
131	20240409	173200	244100778	1969	1969	1969	1969	0
132	20240409	173100	244100778	1969	1969	1969	1969	0
133	20240409	173000	244100778	1969	1969	1969	1969	0
134	20240409	172900	244100778	1969	1969	1969	1969	0
135	20240409	172800	244100778	1969	1969	1969	1969	0
136	20240409	172700	244100778	1969	1969	1969	1969	0
137	20240409	172600	244100778	1969	1969	1969	1969	0
138	20240409	172500	244100778	1969	1969	1969	1969	0
139	20240409	172400	244100778	1969	1969	1969	1969	0
140	20240409	172300	244100778	1969	1969	1969	1969	0
141	20240409	172200	244100778	1969	1969	1969	1969	0
142	20240409	172100	244100778	1969	1969	1969	1969	0
143	20240409	172000	244100778	1969	1969	1969	1969	0
144	20240409	171900	244100778	1969	1969	1969	1969	0
145	20240409	171800	244100778	1969	1969	1969	1969	0
146	20240409	171700	244100778	1969	1969	1969	1969	0
147	20240409	171600	244100778	1969	1969	1969	1969	0
148	20240409	171500	244100778	1969	1969	1969	1969	0
149	20240409	171400	244100778	1969	1969	1969	1969	0
150	20240409	171300	244100778	1969	1969	1969	1969	0
151	20240409	171200	244100778	1969	1969	1969	1969	0
152	20240409	171100	244100778	1969	1969	1969	1969	2027
153	20240409	171000	244100778	1969	1969	1969	1969	0
154	20240409	170900	244100778	1969	1969	1969	1969	0
155	20240409	170800	244100778	1969	1969	1969	1969	0
156	20240409	170700	244100778	1969	1969	1969	1969	0
157	20240409	170600	244100778	1969	1969	1969	1969	0
158	20240409	170500	244100778	1969	1969	1969	1969	0
159	20240409	170400	244100778	1969	1969	1969	1969	0
160	20240409	170300	244100778	1969	1969	1969	1969	0
161	20240409	170200	244100778	1969	1969	1969	1969	0
162	20240409	170100	244100778	1969	1969	1969	1969	0
163	20240409	170000	244100778	1969	1969	1969	1969	0
164	20240409	165900	244100778	1969	1969	1969	1969	0
165	20240409	165800	244100778	1969	1969	1969	1969	0
166	20240409	165700	244100778	1969	1969	1969	1969	0
167	20240409	165600	244100778	1969	1969	1969	1969	0
168	20240409	165500	244100778	1969	1969	1969	1969	0
169	20240409	165400	244100778	1969	1969	1969	1969	0
170	20240409	165300	244100778	1969	1969	1969	1969	0
171	20240409	165200	244100778	1969	1969	1969	1969	0
172	20240409	165100	244100778	1969	1969	1969	1969	0
173	20240409	165000	244100778	1969	1969	1969	1969	0
174	20240409	164900	244100778	1969	1969	1969	1969	0
175	20240409	164800	244100778	1969	1969	1969	1969	0
176	20240409	164700	244100778	1969	1969	1969	1969	0
177	20240409	164600	244100778	1969	1969	1969	1969	0
178	20240409	164500	244100778	1969	1969	1969	1969	0
179	20240409	164400	244100778	1969	1969	1969	1969	0
180	20240409	164300	244100778	1969	1969	1969	1969	0
181	20240409	164200	244100778	1969	1969	1969	1969	0
182	20240409	164100	244100778	1969	1969	1969	1969	2027
183	20240409	164000	244100778	1969	1969	1969	1969	0
184	20240409	163900	244100778	1969	1969	1969	1969	0
185	20240409	163800	244100778	1969	1969	1969	1969	0
186	20240409	163700	244100778	1969	1969	1969	1969	0
187	20240409	163600	244100778	1969	1969	1969	1969	0
188	20240409	163500	244100778	1969	1969	1969	1969	0
189	20240409	163400	244100778	1969	1969	1969	1969	0
190	20240409	163300	244100778	1969	1969	1969	1969	0
191	20240409	163200	244100778	1969	1969	1969	1969	0
192	20240409	163100	244100778	1969	1969	1969	1969	0
193	20240409	163000	244100778	1969	1969	1969	1969	0
194	20240409	162900	244100778	1969	1969	1969	1969	0
195	20240409	162800	244100778	1969	1969	1969	1969	0
196	20240409	162700	244100778	1969	1969	1969	1969	0
197	20240409	162600	244100778	1969	1969	1969	1969	0
198	20240409	162500	244100778	1969	1969	1969	1969	0
199	20240409	162400	244100778	1969	1969	1969	1969	0
200	20240409	162300	244100778	1969	1969	1969	1969	0
201	20240409	162200	244100778	1969	1969	1969	1969	0
202	20240409	162100	244100778	1969	1969	1969	1969	0
203	20240409	162000	244100778	1969	1969	1969	1969	0
204	20240409	161900	244100778	1969	1969	1969	1969	0
205	20240409	161800	244100778	1969	1969	1969	1969	0
206	20240409	161700	244100778	1969	1969	1969	1969	0
207	20240409	161600	244100778	1969	1969	1969	1969	0
208	20240409	161500	244100778	1969	1969	1969	1969	0
209	20240409	161400	244100778	1969	1969	1969	1969	0
210	20240409	161300	244100778	1969	1969	1969	1969	0
211	20240409	161200	244100778	1969	1969	1969	1969	0
212	20240409	161100	244100778	1969	1969	1969	1969	2027
213	20240409	161000	244100778	1969	1969	1969	1969	0
214	20240409	160900	244100778	1969	1969	1969	1969	0
215	20240409	160800	244100778	1969	1969	1969	1969	0
216	20240409	160700	244100778	1969	1969	1969	1969	0
217	20240409	160600	244100778	1969	1969	1969	1969	0
218	20240409	160500	244100778	1969	1969	1969	1969	0
219	20240409	160400	244100778	1969	1969	1969	1969	0
220	20240409	160300	244100778	1969	1969	1969	1969	0
221	20240409	160200	244100778	1969	1969	1969	1969	0
222	20240409	160100	244100778	1969	1969	1969	1969	0
223	20240409	160000	244100778	1969	1969	1969	1969	0
224	20240409	155900	244100778	1969	1969	1969	1969	0
225	20240409	155800	244100778	1969	1969	1969	1969	0
226	20240409	155700	244100778	1969	1969	1969	1969	0
227	20240409	155600	244100778	1969	1969	1969	1969	0
228	20240409	155500	244100778	1969	1969	1969	1969	0
229	20240409	155400	244100778	1969	1969	1969	1969	0
230	20240409	155300	244100778	1969	1969	1969	1969	0
231	20240409	155200	244100778	1969	1969	1969	1969	0
232	20240409	155100	244100778	1969	1969	1969	1969	0
233	20240409	155000	244100778	1969	1969	1969	1969	0
234	20240409	154900	244100778	1969	1969	1969	1969	0
235	20240409	154800	244100778	1969	1969	1969	1969	0
236	20240409	154700	244100778	1969	1969	1969	1969	0
237	20240409	154600	244100778	1969	1969	1969	1969	0
238	20240409	154500	244100778	1969	1969	1969	1969	0
239	20240409	154400	244100778	1969	1969	1969	1969	0
240	20240409	154300	244100778	1969	1969	1969	1969	0
241	20240409	154200	244100778	1969	1969	1969	1969	0
242	20240409	154100	244100778	1969	1969	1969	1969	2027
243	20240409	154000	244100778	1969	1969	1969	1969	0
244	20240409	153900	244100778	1969	1969	1969	1969	0
245	20240409	153800	244100778	1969	1969	1969	1969	0
246	20240409	153700	244100778	1969	1969	1969	1969	0
247	20240409	153600	244100778	1969	1969	1969	1969	0
248	20240409	153500	244100778	1969	1969	1969	1969	0
249	20240409	153400	244100778	1969	1969	1969	1969	0
250	20240409	153300	244100778	1969	1969	1969	1969	0
251	20240409	153200	244100778	1969	1969	1969	1969	0
252	20240409	153100	244100778	1969	1969	1969	1969	0
253	20240409	153000	244100778	1969	1969	1969	1969	2027
254	20240409	152900	240109615	1957	1957	1957	1957	0
255	20240409	152800	240109615	1957	1957	1957	1957	0
256	20240409	152700	240109615	1957	1957	1957	1957	0
257	20240409	152600	240109615	1957	1957	1957	1957	0
258	20240409	152500	240109615	1957	1957	1957	1957	0
259	20240409	152400	240109615	1957	1957	1957	1957	0
260	20240409	152300	240109615	1957	1957	1957	1957	0
261	20240409	152200	240109615	1957	1957	1957	1957	0
262	20240409	152100	240109615	1957	1957	1957	1957	0
263	20240409	152000	240109615	1957	1957	1957	1957	0
264	20240409	151900	240109615	1957	1957	1957	1957	75
265	20240409	151800	239962840	1957	1957	1957	1957	49
266	20240409	151700	239866947	1957	1957	1957	1957	58
267	20240409	151600	239753441	1974	1974	1974	1974	0
268	20240409	151500	239753441	1974	1974	1974	1974	0
269	20240409	151400	239753441	1974	1974	1974	1974	0
270	20240409	151300	239753441	1974	1974	1974	1974	1
271	20240409	151200	239751467	1974	1974	1974	1974	1
272	20240409	151100	239749493	1975	1975	1975	1975	1
273	20240409	151000	239747518	1960	1960	1960	1960	0
274	20240409	150900	239747518	1960	1960	1960	1960	0
275	20240409	150800	239747518	1960	1960	1960	1960	0
276	20240409	150700	239747518	1960	1960	1960	1960	0
277	20240409	150600	239747518	1960	1968	1968	1960	20
278	20240409	150500	239708238	1960	1960	1960	1960	81
279	20240409	150400	239549478	1968	1968	1968	1968	0
280	20240409	150300	239549478	1968	1968	1968	1968	0
281	20240409	150200	239549478	1968	1968	1968	1968	0
282	20240409	150100	239549478	1968	1968	1968	1968	0
283	20240409	150000	239549478	1968	1968	1968	1968	0
284	20240409	145900	239549478	1968	1968	1968	1968	1
285	20240409	145800	239547510	1963	1963	1963	1963	1000
286	20240409	145700	237584510	1969	1969	1969	1969	1
287	20240409	145600	237582541	1963	1963	1963	1963	2558
288	20240409	145500	232561187	1963	1963	1963	1963	2000
289	20240409	145400	228635187	1972	1972	1972	1972	0
290	20240409	145300	228635187	1972	1972	1972	1972	0
291	20240409	145200	228635187	1972	1963	1972	1963	440
292	20240409	145100	227771458	1963	1963	1963	1963	0
293	20240409	145000	227771458	1963	1964	1964	1963	2000
294	20240409	144900	223845408	1963	1964	1964	1963	2000
295	20240409	144800	219919307	1972	1972	1972	1972	0
296	20240409	144700	219919307	1972	1972	1972	1972	0
297	20240409	144600	219919307	1972	1972	1972	1972	0
298	20240409	144500	219919307	1972	1972	1972	1972	0
299	20240409	144400	219919307	1972	1972	1972	1972	0
300	20240409	144300	219919307	1972	1972	1972	1972	0
301	20240409	144200	219919307	1972	1972	1972	1972	0
302	20240409	144100	219919307	1972	1972	1972	1972	0
303	20240409	144000	219919307	1972	1972	1972	1972	0
304	20240409	143900	219919307	1972	1972	1972	1972	0
305	20240409	143800	219919307	1972	1972	1972	1972	0
306	20240409	143700	219919307	1972	1972	1972	1972	1
307	20240409	143600	219917335	1963	1963	1963	1963	0
308	20240409	143500	219917335	1963	1963	1963	1963	0
309	20240409	143400	219917335	1963	1963	1963	1963	0
310	20240409	143300	219917335	1963	1963	1963	1963	0
311	20240409	143200	219917335	1963	1963	1963	1963	0
312	20240409	143100	219917335	1963	1963	1963	1963	0
313	20240409	143000	219917335	1963	1963	1963	1963	0
314	20240409	142900	219917335	1963	1963	1963	1963	794
315	20240409	142800	218358713	1945	1946	1946	1945	55
316	20240409	142700	218251728	1968	1968	1968	1968	0
317	20240409	142600	218251728	1968	1968	1968	1968	0
318	20240409	142500	218251728	1968	1968	1968	1968	0
319	20240409	142400	218251728	1968	1968	1968	1968	0
320	20240409	142300	218251728	1968	1968	1968	1968	0
321	20240409	142200	218251728	1968	1957	1968	1957	500
322	20240409	142100	217270828	1968	1968	1968	1968	0
323	20240409	142000	217270828	1968	1968	1968	1968	0
324	20240409	141900	217270828	1968	1968	1968	1968	1
325	20240409	141800	217268860	1941	1941	1941	1941	0
326	20240409	141700	217268860	1941	1941	1941	1941	0
327	20240409	141600	217268860	1941	1941	1941	1941	0
328	20240409	141500	217268860	1941	1958	1958	1941	2976
329	20240409	141400	211457852	1963	1963	1963	1963	0
330	20240409	141300	211457852	1963	1965	1965	1963	2614
331	20240409	141200	206321622	1965	1965	1965	1965	0
332	20240409	141100	206321622	1965	1965	1965	1965	0
333	20240409	141000	206321622	1965	1965	1965	1965	0
334	20240409	140900	206321622	1965	1966	1966	1965	19
335	20240409	140800	206284277	1977	1977	1977	1977	1
336	20240409	140700	206282300	1970	1970	1970	1970	100
337	20240409	140600	206085300	1966	1966	1966	1966	0
338	20240409	140500	206085300	1966	1966	1966	1966	0
339	20240409	140400	206085300	1966	1966	1966	1966	0
340	20240409	140300	206085300	1966	1966	1966	1966	83
341	20240409	140200	205922122	1982	1982	1982	1982	0
342	20240409	140100	205922122	1982	1982	1982	1982	0
343	20240409	140000	205922122	1982	1982	1982	1982	0
344	20240409	135900	205922122	1982	1982	1982	1982	0
345	20240409	135800	205922122	1982	1982	1982	1982	0
346	20240409	135700	205922122	1982	1982	1982	1982	0
347	20240409	135600	205922122	1982	1982	1982	1982	0
348	20240409	135500	205922122	1982	1982	1982	1982	5
349	20240409	135400	205912212	1983	1983	1983	1983	0
350	20240409	135300	205912212	1983	1983	1983	1983	0
351	20240409	135200	205912212	1983	1983	1983	1983	0
352	20240409	135100	205912212	1983	1983	1983	1983	1
353	20240409	135000	205910229	1966	1966	1966	1966	0
354	20240409	134900	205910229	1966	1966	1966	1966	0
355	20240409	134800	205910229	1966	1966	1966	1966	8
356	20240409	134700	205894501	1983	1983	1983	1983	0
357	20240409	134600	205894501	1983	1983	1983	1983	5
358	20240409	134500	205884586	1983	1983	1983	1983	0
359	20240409	134400	205884586	1983	1983	1983	1983	5
360	20240409	134300	205874671	1984	1984	1984	1984	0
361	20240409	134200	205874671	1984	1984	1984	1984	0
362	20240409	134100	205874671	1984	1984	1984	1984	0
363	20240409	134000	205874671	1984	1984	1984	1984	0
364	20240409	133900	205874671	1984	1984	1984	1984	0
365	20240409	133800	205874671	1984	1984	1984	1984	0
366	20240409	133700	205874671	1984	1984	1984	1984	0
367	20240409	133600	205874671	1984	1984	1984	1984	0
368	20240409	133500	205874671	1984	1984	1984	1984	26
369	20240409	133400	205823087	1984	1984	1984	1984	0
370	20240409	133300	205823087	1984	1984	1984	1984	0
371	20240409	133200	205823087	1984	1984	1984	1984	0
372	20240409	133100	205823087	1984	1984	1984	1984	0
373	20240409	133000	205823087	1984	1984	1984	1984	0
374	20240409	132900	205823087	1984	1984	1984	1984	0
375	20240409	132800	205823087	1984	1982	1984	1982	2
376	20240409	132700	205819121	1966	1966	1966	1966	250
377	20240409	132600	205327621	1966	1966	1966	1966	0
378	20240409	132500	205327621	1966	1967	1967	1966	1000
379	20240409	132400	203361617	1966	1966	1966	1966	0
380	20240409	132300	203361617	1966	1966	1966	1966	0
381	20240409	132200	203361617	1966	1966	1966	1966	0
382	20240409	132100	203361617	1966	1966	1966	1966	0
383	20240409	132000	203361617	1966	1966	1966	1966	0
384	20240409	131900	203361617	1966	1983	1983	1966	56
385	20240409	131800	203250586	1983	1983	1983	1983	0
386	20240409	131700	203250586	1983	1983	1983	1983	0
387	20240409	131600	203250586	1983	1983	1983	1983	0
388	20240409	131500	203250586	1983	1983	1983	1983	0
389	20240409	131400	203250586	1983	1983	1983	1983	0
390	20240409	131300	203250586	1983	1983	1983	1983	100
391	20240409	131200	203052286	1983	1983	1983	1983	0
392	20240409	131100	203052286	1983	1983	1983	1983	0
393	20240409	131000	203052286	1983	1983	1983	1983	0
394	20240409	130900	203052286	1983	1983	1983	1983	0
395	20240409	130800	203052286	1983	1983	1983	1983	0
396	20240409	130700	203052286	1983	1983	1983	1983	0
397	20240409	130600	203052286	1983	1983	1983	1983	5
398	20240409	130500	203042371	1984	1984	1984	1984	0
399	20240409	130400	203042371	1984	1984	1984	1984	0
400	20240409	130300	203042371	1984	1984	1984	1984	6864
401	20240409	130200	189424195	2000	1997	2000	1997	40
402	20240409	130100	189344286	1984	1984	1984	1984	0
403	20240409	130000	189344286	1984	1984	1984	1984	47
404	20240409	125900	189251038	1984	1984	1984	1984	0
405	20240409	125800	189251038	1984	1984	1984	1984	0
406	20240409	125700	189251038	1984	1984	1984	1984	2
407	20240409	125600	189247070	1984	1984	1984	1984	0
408	20240409	125500	189247070	1984	1986	1986	1984	500
409	20240409	125400	188254848	1998	1998	1998	1998	0
410	20240409	125300	188254848	1998	1998	1998	1998	0
411	20240409	125200	188254848	1998	1998	1998	1998	1
412	20240409	125100	188252850	1986	1986	1986	1986	0
413	20240409	125000	188252850	1986	1986	1986	1986	1001
414	20240409	124900	186264864	1997	1997	1997	1997	0
415	20240409	124800	186264864	1997	1997	1997	1997	323
416	20240409	124700	185619833	1997	1995	1997	1995	903
417	20240409	124600	183816773	1984	1984	1984	1984	0
418	20240409	124500	183816773	1984	1984	1984	1984	0
419	20240409	124400	183816773	1984	1984	1984	1984	0
420	20240409	124300	183816773	1984	1985	1985	1984	4987
421	20240409	124200	173922475	1984	1985	1985	1984	1000
422	20240409	124100	171938385	1984	1985	1985	1984	4000
423	20240409	124000	164002276	1995	1995	1995	1995	0
424	20240409	123900	164002276	1995	1995	1995	1995	0
425	20240409	123800	164002276	1995	1995	1995	1995	0
426	20240409	123700	164002276	1995	1995	1995	1995	0
427	20240409	123600	164002276	1995	1995	1995	1995	0
428	20240409	123500	164002276	1995	1995	1995	1995	0
429	20240409	123400	164002276	1995	1995	1995	1995	0
430	20240409	123300	164002276	1995	1995	1995	1995	0
431	20240409	123200	164002276	1995	1993	1995	1993	392
432	20240409	123100	163221018	1984	1984	1984	1984	0
433	20240409	123000	163221018	1984	1989	1989	1984	6000
434	20240409	122900	151317008	1989	1989	1989	1989	0
435	20240409	122800	151317008	1989	1989	1989	1989	60
436	20240409	122700	151197668	1989	1974	1989	1974	1384
437	20240409	122600	148460676	1975	1975	1975	1975	0
438	20240409	122500	148460676	1975	1975	1975	1975	1
439	20240409	122400	148458701	1963	1939	1963	1939	6849
440	20240409	122300	135125692	1939	1940	1940	1939	26
441	20240409	122200	135075256	1941	1944	1944	1931	1123
442	20240409	122100	132906386	1931	1944	1944	1931	4800
443	20240409	122000	123626511	1957	1957	1957	1957	0
444	20240409	121900	123626511	1957	1957	1957	1946	12444
445	20240409	121800	99390423	1977	1977	1977	1977	0
446	20240409	121700	99390423	1977	1977	1977	1977	0
447	20240409	121600	99390423	1977	1977	1977	1977	0
448	20240409	121500	99390423	1977	1977	1977	1977	0
449	20240409	121400	99390423	1977	1977	1977	1977	0
450	20240409	121300	99390423	1977	1977	1977	1977	0
451	20240409	121200	99390423	1977	1952	1977	1952	2010
452	20240409	121100	95417853	1982	1982	1982	1982	0
453	20240409	121000	95417853	1982	1982	1982	1982	0
454	20240409	120900	95417853	1982	1982	1982	1982	0
455	20240409	120800	95417853	1982	1970	1982	1970	10000
456	20240409	120700	75605771	1970	1970	1970	1970	1
457	20240409	120600	75603801	1944	1942	1944	1942	453
458	20240409	120500	74723267	1942	1942	1942	1942	0
459	20240409	120400	74723267	1942	1942	1942	1942	3
460	20240409	120300	74717441	1938	1938	1938	1938	0
461	20240409	120200	74717441	1938	1938	1938	1938	0
462	20240409	120100	74717441	1938	1938	1938	1938	0
463	20240409	120000	74717441	1938	1938	1938	1938	0
464	20240409	115900	74717441	1938	1938	1938	1938	0
465	20240409	115800	74717441	1938	1938	1938	1938	0
466	20240409	115700	74717441	1938	1938	1938	1938	0
467	20240409	115600	74717441	1938	1938	1938	1938	0
468	20240409	115500	74717441	1938	1942	1942	1938	329
469	20240409	115400	74078853	1942	1944	1944	1942	107
470	20240409	115300	73870867	1944	1949	1949	1944	535
471	20240409	115200	72829037	1950	1960	1960	1950	3000
472	20240409	115100	66971079	1970	1970	1970	1970	0
473	20240409	115000	66971079	1970	1970	1970	1970	0
474	20240409	114900	66971079	1970	1970	1970	1970	0
475	20240409	114800	66971079	1970	1970	1970	1970	1
476	20240409	114700	66969109	1961	1961	1961	1961	500
477	20240409	114600	65988609	1960	1960	1960	1960	0
478	20240409	114500	65988609	1960	1960	1960	1960	0
479	20240409	114400	65988609	1960	1960	1960	1960	0
480	20240409	114300	65988609	1960	1960	1960	1960	0
481	20240409	114200	65988609	1960	1960	1960	1960	0
482	20240409	114100	65988609	1960	1959	1960	1959	4890
483	20240409	114000	56404409	1960	1960	1960	1960	0
484	20240409	113900	56404409	1960	1960	1960	1960	0
485	20240409	113800	56404409	1960	1964	1964	1960	187
486	20240409	113700	56037849	1972	1972	1972	1972	0
487	20240409	113600	56037849	1972	1972	1972	1972	0
488	20240409	113500	56037849	1972	1972	1972	1972	0
489	20240409	113400	56037849	1972	1972	1972	1972	0
490	20240409	113300	56037849	1972	1972	1972	1972	0
491	20240409	113200	56037849	1972	1972	1972	1972	0
492	20240409	113100	56037849	1972	1972	1972	1972	4
493	20240409	113000	56029961	1964	1964	1964	1964	100
494	20240409	112900	55833561	1965	1965	1965	1965	0
495	20240409	112800	55833561	1965	1965	1965	1965	1
496	20240409	112700	55831596	1967	1967	1967	1967	90
497	20240409	112600	55654566	1970	1971	1971	1970	53
498	20240409	112500	55550128	1984	1984	1984	1984	0
499	20240409	112400	55550128	1984	1984	1984	1984	0
500	20240409	112300	55550128	1984	1984	1984	1984	0
501	20240409	112200	55550128	1984	1984	1984	1984	0
502	20240409	112100	55550128	1984	1984	1984	1984	0
503	20240409	112000	55550128	1984	1984	1984	1984	0
504	20240409	111900	55550128	1984	1984	1984	1984	0
505	20240409	111800	55550128	1984	1972	1984	1972	217
506	20240409	111700	55121508	1972	1972	1972	1972	0
507	20240409	111600	55121508	1972	1972	1972	1972	2800
508	20240409	111500	49599908	1972	1972	1972	1972	0
509	20240409	111400	49599908	1972	1972	1972	1972	0
510	20240409	111300	49599908	1972	1972	1972	1972	1135
511	20240409	111200	47361688	1967	1967	1967	1967	0
512	20240409	111100	47361688	1967	1967	1967	1967	0
513	20240409	111000	47361688	1967	1967	1967	1967	26
514	20240409	110900	47310546	1967	1967	1967	1967	0
515	20240409	110800	47310546	1967	1967	1970	1965	724
516	20240409	110700	45887787	1968	1969	1969	1968	3452
517	20240409	110600	39090842	1970	1971	1971	1970	648
518	20240409	110500	37814144	1972	1973	1973	1972	74
519	20240409	110400	37668167	1989	1989	1989	1989	0
520	20240409	110300	37668167	1989	1989	1989	1989	0
521	20240409	110200	37668167	1989	1989	1989	1989	0
522	20240409	110100	37668167	1989	1989	1989	1989	0
523	20240409	110000	37668167	1989	1989	1989	1989	0
524	20240409	105900	37668167	1989	1989	1989	1989	0
525	20240409	105800	37668167	1989	1989	1989	1989	0
526	20240409	105700	37668167	1989	1989	1989	1989	0
527	20240409	105600	37668167	1989	1989	1989	1989	0
528	20240409	105500	37668167	1989	1989	1989	1989	1
529	20240409	105400	37666178	1969	1969	1969	1969	0
530	20240409	105300	37666178	1969	1969	1969	1969	0
531	20240409	105200	37666178	1969	1975	1975	1969	1201
532	20240409	105100	35301139	1984	1984	1984	1984	0
533	20240409	105000	35301139	1984	1984	1984	1984	505
534	20240409	104900	34299219	1992	1992	1992	1992	0
535	20240409	104800	34299219	1992	1992	1992	1992	0
536	20240409	104700	34299219	1992	1992	1992	1992	0
537	20240409	104600	34299219	1992	1991	1992	1991	2
538	20240409	104500	34295236	1972	1972	1972	1972	1
539	20240409	104400	34293264	1992	1992	1992	1992	0
540	20240409	104300	34293264	1992	1992	1992	1992	0
541	20240409	104200	34293264	1992	1992	1992	1992	0
542	20240409	104100	34293264	1992	1992	1992	1992	0
543	20240409	104000	34293264	1992	1991	1992	1991	2003
544	20240409	103900	30303289	1992	1992	1992	1992	0
545	20240409	103800	30303289	1992	1992	1992	1992	0
546	20240409	103700	30303289	1992	1992	1992	1992	0
547	20240409	103600	30303289	1992	1992	1992	1992	49
548	20240409	103500	30205681	1992	1992	1992	1992	0
549	20240409	103400	30205681	1992	1992	1992	1992	0
550	20240409	103300	30205681	1992	1992	1992	1992	2000
551	20240409	103200	26221681	1992	1992	1992	1992	0
552	20240409	103100	26221681	1992	1992	1992	1992	0
553	20240409	103000	26221681	1992	1992	1992	1992	0
554	20240409	102900	26221681	1992	1992	1992	1992	1
555	20240409	102800	26219689	1971	1970	1971	1970	132
556	20240409	102700	25959549	1993	1993	1993	1993	0
557	20240409	102600	25959549	1993	1993	1993	1993	500
558	20240409	102500	24963049	1993	1993	1993	1993	0
559	20240409	102400	24963049	1993	1993	1993	1993	0
560	20240409	102300	24963049	1993	1981	1993	1981	857
561	20240409	102200	23256263	1993	1993	1993	1993	0
562	20240409	102100	23256263	1993	1993	1993	1993	0
563	20240409	102000	23256263	1993	1993	1993	1993	0
564	20240409	101900	23256263	1993	1993	1993	1993	0
565	20240409	101800	23256263	1993	1993	1993	1993	0
566	20240409	101700	23256263	1993	1993	1993	1993	1
567	20240409	101600	23254270	1971	1994	1994	1971	101
568	20240409	101500	23055176	1969	1970	1970	1969	1128
569	20240409	101400	20834134	1994	1994	1994	1994	0
570	20240409	101300	20834134	1994	1994	1994	1994	0
571	20240409	101200	20834134	1994	1994	1994	1994	0
572	20240409	101100	20834134	1994	1977	1994	1977	100
573	20240409	101000	20636417	1977	1977	1977	1977	2
574	20240409	100900	20632463	1986	1973	1986	1970	2077
575	20240409	100800	16539999	1996	1996	1996	1996	24
576	20240409	100700	16492095	1996	1996	1996	1996	107
577	20240409	100600	16278523	1996	1996	1996	1996	0
578	20240409	100500	16278523	1996	1996	1996	1996	0
579	20240409	100400	16278523	1996	1996	1996	1996	0
580	20240409	100300	16278523	1996	1996	1996	1996	0
581	20240409	100200	16278523	1996	1996	1996	1996	0
582	20240409	100100	16278523	1996	1996	1996	1996	0
583	20240409	100000	16278523	1996	1996	1996	1996	0
584	20240409	095900	16278523	1996	1996	1996	1996	0
585	20240409	095800	16278523	1996	1996	1996	1996	0
586	20240409	095700	16278523	1996	1996	1996	1996	0
587	20240409	095600	16278523	1996	1997	1997	1975	46
588	20240409	095500	16187566	1997	1997	1997	1997	0
589	20240409	095400	16187566	1997	1997	1997	1997	0
590	20240409	095300	16187566	1997	1997	1997	1997	1
591	20240409	095200	16185569	1994	1994	1994	1994	524
592	20240409	095100	15140713	1994	1994	1994	1994	12
593	20240409	095000	15116785	1994	1994	1994	1994	0
594	20240409	094900	15116785	1994	1994	1994	1994	0
595	20240409	094800	15116785	1994	1994	1994	1994	0
596	20240409	094700	15116785	1994	1994	1994	1994	6
597	20240409	094600	15104821	1994	1994	1994	1994	0
598	20240409	094500	15104821	1994	1994	1994	1994	0
599	20240409	094400	15104821	1994	1994	1994	1994	131
600	20240409	094300	14843607	1994	1980	1994	1980	10
601	20240409	094200	14823779	1974	1974	1974	1974	0
602	20240409	094100	14823779	1974	1974	1974	1974	2
603	20240409	094000	14819831	1980	1980	1980	1980	0
604	20240409	093900	14819831	1980	1980	1980	1980	100
605	20240409	093800	14621831	1980	1980	1980	1980	0
606	20240409	093700	14621831	1980	1980	1980	1980	0
607	20240409	093600	14621831	1980	1980	1980	1980	504
608	20240409	093500	13623911	1994	1994	1994	1994	0
609	20240409	093400	13623911	1994	1994	1994	1994	0
610	20240409	093300	13623911	1994	1994	1994	1994	0
611	20240409	093200	13623911	1994	1994	1994	1994	0
612	20240409	093100	13623911	1994	1994	1994	1994	0
613	20240409	093000	13623911	1994	1994	1994	1994	520
614	20240409	092900	12587031	1997	1997	1997	1997	0
615	20240409	092800	12587031	1997	1997	1997	1997	0
616	20240409	092700	12587031	1997	1997	1997	1997	0
617	20240409	092600	12587031	1997	1997	1997	1997	0
618	20240409	092500	12587031	1997	1997	1997	1997	0
619	20240409	092400	12587031	1997	1997	1997	1997	0
620	20240409	092300	12587031	1997	1997	1997	1997	0
621	20240409	092200	12587031	1997	1997	1997	1997	0
622	20240409	092100	12587031	1997	1997	1997	1997	0
623	20240409	092000	12587031	1997	1997	1997	1997	1
624	20240409	091900	12585034	1965	1965	1965	1965	0
625	20240409	091800	12585034	1965	1965	1965	1965	0
626	20240409	091700	12585034	1965	1965	1965	1965	308
627	20240409	091600	11979814	1965	1966	1966	1965	306
628	20240409	091500	11378413	1967	1966	1967	1966	445
629	20240409	091400	10503287	1949	1949	1949	1949	9
630	20240409	091300	10485746	1966	1966	1966	1948	203
631	20240409	091200	10090248	1945	1945	1945	1945	354
632	20240409	091100	9401718	1966	1962	1966	1962	12
633	20240409	091000	9378166	1967	1967	1967	1967	0
634	20240409	090900	9378166	1967	1967	1967	1967	54
635	20240409	090800	9271948	1999	1999	1999	1999	1
636	20240409	090700	9269949	1984	1985	1985	1984	1456
637	20240409	090600	6381145	2010	2010	2010	2010	0
638	20240409	090500	6381145	2010	2015	2015	2010	153
639	20240409	090400	6073350	1991	1991	1991	1991	322
640	20240409	090300	5432248	1986	1987	1987	1986	200
641	20240409	090200	5034918	1986	1986	1986	1986	1578
642	20240409	090100	1901010	2050	2040	2050	2040	408
643	20240409	090000	1065540	2065	2065	2065	2065	516