KissMeData/083470/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194100	257511791	1970	1970	1970	1970	1209
3	20240412	194000	257511791	1970	1970	1970	1970	0
4	20240412	193900	257511791	1970	1970	1970	1970	0
5	20240412	193800	257511791	1970	1970	1970	1970	0
6	20240412	193700	257511791	1970	1970	1970	1970	0
7	20240412	193600	257511791	1970	1970	1970	1970	0
8	20240412	193500	257511791	1970	1970	1970	1970	0
9	20240412	193400	257511791	1970	1970	1970	1970	0
10	20240412	193300	257511791	1970	1970	1970	1970	0
11	20240412	193200	257511791	1970	1970	1970	1970	0
12	20240412	193100	257511791	1970	1970	1970	1970	0
13	20240412	193000	257511791	1970	1970	1970	1970	0
14	20240412	192900	257511791	1970	1970	1970	1970	0
15	20240412	192800	257511791	1970	1970	1970	1970	0
16	20240412	192700	257511791	1970	1970	1970	1970	0
17	20240412	192600	257511791	1970	1970	1970	1970	0
18	20240412	192500	257511791	1970	1970	1970	1970	0
19	20240412	192400	257511791	1970	1970	1970	1970	0
20	20240412	192300	257511791	1970	1970	1970	1970	0
21	20240412	192200	257511791	1970	1970	1970	1970	0
22	20240412	192100	257511791	1970	1970	1970	1970	0
23	20240412	192000	257511791	1970	1970	1970	1970	0
24	20240412	191900	257511791	1970	1970	1970	1970	0
25	20240412	191800	257511791	1970	1970	1970	1970	0
26	20240412	191700	257511791	1970	1970	1970	1970	0
27	20240412	191600	257511791	1970	1970	1970	1970	0
28	20240412	191500	257511791	1970	1970	1970	1970	0
29	20240412	191400	257511791	1970	1970	1970	1970	0
30	20240412	191300	257511791	1970	1970	1970	1970	0
31	20240412	191200	257511791	1970	1970	1970	1970	0
32	20240412	191100	257511791	1970	1970	1970	1970	1209
33	20240412	191000	257511791	1970	1970	1970	1970	0
34	20240412	190900	257511791	1970	1970	1970	1970	0
35	20240412	190800	257511791	1970	1970	1970	1970	0
36	20240412	190700	257511791	1970	1970	1970	1970	0
37	20240412	190600	257511791	1970	1970	1970	1970	0
38	20240412	190500	257511791	1970	1970	1970	1970	0
39	20240412	190400	257511791	1970	1970	1970	1970	0
40	20240412	190300	257511791	1970	1970	1970	1970	0
41	20240412	190200	257511791	1970	1970	1970	1970	0
42	20240412	190100	257511791	1970	1970	1970	1970	0
43	20240412	190000	257511791	1970	1970	1970	1970	0
44	20240412	185900	257511791	1970	1970	1970	1970	0
45	20240412	185800	257511791	1970	1970	1970	1970	0
46	20240412	185700	257511791	1970	1970	1970	1970	0
47	20240412	185600	257511791	1970	1970	1970	1970	0
48	20240412	185500	257511791	1970	1970	1970	1970	0
49	20240412	185400	257511791	1970	1970	1970	1970	0
50	20240412	185300	257511791	1970	1970	1970	1970	0
51	20240412	185200	257511791	1970	1970	1970	1970	0
52	20240412	185100	257511791	1970	1970	1970	1970	0
53	20240412	185000	257511791	1970	1970	1970	1970	0
54	20240412	184900	257511791	1970	1970	1970	1970	0
55	20240412	184800	257511791	1970	1970	1970	1970	0
56	20240412	184700	257511791	1970	1970	1970	1970	0
57	20240412	184600	257511791	1970	1970	1970	1970	0
58	20240412	184500	257511791	1970	1970	1970	1970	0
59	20240412	184400	257511791	1970	1970	1970	1970	0
60	20240412	184300	257511791	1970	1970	1970	1970	0
61	20240412	184200	257511791	1970	1970	1970	1970	0
62	20240412	184100	257511791	1970	1970	1970	1970	1209
63	20240412	184000	257511791	1970	1970	1970	1970	0
64	20240412	183900	257511791	1970	1970	1970	1970	0
65	20240412	183800	257511791	1970	1970	1970	1970	0
66	20240412	183700	257511791	1970	1970	1970	1970	0
67	20240412	183600	257511791	1970	1970	1970	1970	0
68	20240412	183500	257511791	1970	1970	1970	1970	0
69	20240412	183400	257511791	1970	1970	1970	1970	0
70	20240412	183300	257511791	1970	1970	1970	1970	0
71	20240412	183200	257511791	1970	1970	1970	1970	0
72	20240412	183100	257511791	1970	1970	1970	1970	0
73	20240412	183000	257511791	1970	1970	1970	1970	0
74	20240412	182900	257511791	1970	1970	1970	1970	0
75	20240412	182800	257511791	1970	1970	1970	1970	0
76	20240412	182700	257511791	1970	1970	1970	1970	0
77	20240412	182600	257511791	1970	1970	1970	1970	0
78	20240412	182500	257511791	1970	1970	1970	1970	0
79	20240412	182400	257511791	1970	1970	1970	1970	0
80	20240412	182300	257511791	1970	1970	1970	1970	0
81	20240412	182200	257511791	1970	1970	1970	1970	0
82	20240412	182100	257511791	1970	1970	1970	1970	0
83	20240412	182000	257511791	1970	1970	1970	1970	0
84	20240412	181900	257511791	1970	1970	1970	1970	0
85	20240412	181800	257511791	1970	1970	1970	1970	0
86	20240412	181700	257511791	1970	1970	1970	1970	0
87	20240412	181600	257511791	1970	1970	1970	1970	0
88	20240412	181500	257511791	1970	1970	1970	1970	0
89	20240412	181400	257511791	1970	1970	1970	1970	0
90	20240412	181300	257511791	1970	1970	1970	1970	0
91	20240412	181200	257511791	1970	1970	1970	1970	0
92	20240412	181100	257511791	1970	1970	1970	1970	1209
93	20240412	181000	257511791	1970	1970	1970	1970	0
94	20240412	180900	257511791	1970	1970	1970	1970	0
95	20240412	180800	257511791	1970	1970	1970	1970	0
96	20240412	180700	257511791	1970	1970	1970	1970	0
97	20240412	180600	257511791	1970	1970	1970	1970	0
98	20240412	180500	257511791	1970	1970	1970	1970	0
99	20240412	180400	257511791	1970	1970	1970	1970	0
100	20240412	180300	257511791	1970	1970	1970	1970	0
101	20240412	180200	257511791	1970	1970	1970	1970	0
102	20240412	180100	257511791	1970	1970	1970	1970	0
103	20240412	180000	257511791	1970	1970	1970	1970	0
104	20240412	175900	257511791	1970	1970	1970	1970	0
105	20240412	175800	257511791	1970	1970	1970	1970	0
106	20240412	175700	257511791	1970	1970	1970	1970	0
107	20240412	175600	257511791	1970	1970	1970	1970	0
108	20240412	175500	257511791	1970	1970	1970	1970	0
109	20240412	175400	257511791	1970	1970	1970	1970	0
110	20240412	175300	257511791	1970	1970	1970	1970	0
111	20240412	175200	257511791	1970	1970	1970	1970	0
112	20240412	175100	257511791	1970	1970	1970	1970	0
113	20240412	175000	257511791	1970	1970	1970	1970	0
114	20240412	174900	257511791	1970	1970	1970	1970	0
115	20240412	174800	257511791	1970	1970	1970	1970	0
116	20240412	174700	257511791	1970	1970	1970	1970	0
117	20240412	174600	257511791	1970	1970	1970	1970	0
118	20240412	174500	257511791	1970	1970	1970	1970	0
119	20240412	174400	257511791	1970	1970	1970	1970	0
120	20240412	174300	257511791	1970	1970	1970	1970	0
121	20240412	174200	257511791	1970	1970	1970	1970	0
122	20240412	174100	257511791	1970	1970	1970	1970	1209
123	20240412	174000	257511791	1970	1970	1970	1970	0
124	20240412	173900	257511791	1970	1970	1970	1970	0
125	20240412	173800	257511791	1970	1970	1970	1970	0
126	20240412	173700	257511791	1970	1970	1970	1970	0
127	20240412	173600	257511791	1970	1970	1970	1970	0
128	20240412	173500	257511791	1970	1970	1970	1970	0
129	20240412	173400	257511791	1970	1970	1970	1970	0
130	20240412	173300	257511791	1970	1970	1970	1970	0
131	20240412	173200	257511791	1970	1970	1970	1970	0
132	20240412	173100	257511791	1970	1970	1970	1970	0
133	20240412	173000	257511791	1970	1970	1970	1970	0
134	20240412	172900	257511791	1970	1970	1970	1970	0
135	20240412	172800	257511791	1970	1970	1970	1970	0
136	20240412	172700	257511791	1970	1970	1970	1970	0
137	20240412	172600	257511791	1970	1970	1970	1970	0
138	20240412	172500	257511791	1970	1970	1970	1970	0
139	20240412	172400	257511791	1970	1970	1970	1970	0
140	20240412	172300	257511791	1970	1970	1970	1970	0
141	20240412	172200	257511791	1970	1970	1970	1970	0
142	20240412	172100	257511791	1970	1970	1970	1970	0
143	20240412	172000	257511791	1970	1970	1970	1970	0
144	20240412	171900	257511791	1970	1970	1970	1970	0
145	20240412	171800	257511791	1970	1970	1970	1970	0
146	20240412	171700	257511791	1970	1970	1970	1970	0
147	20240412	171600	257511791	1970	1970	1970	1970	0
148	20240412	171500	257511791	1970	1970	1970	1970	0
149	20240412	171400	257511791	1970	1970	1970	1970	0
150	20240412	171300	257511791	1970	1970	1970	1970	0
151	20240412	171200	257511791	1970	1970	1970	1970	0
152	20240412	171100	257511791	1970	1970	1970	1970	1209
153	20240412	171000	257511791	1970	1970	1970	1970	0
154	20240412	170900	257511791	1970	1970	1970	1970	0
155	20240412	170800	257511791	1970	1970	1970	1970	0
156	20240412	170700	257511791	1970	1970	1970	1970	0
157	20240412	170600	257511791	1970	1970	1970	1970	0
158	20240412	170500	257511791	1970	1970	1970	1970	0
159	20240412	170400	257511791	1970	1970	1970	1970	0
160	20240412	170300	257511791	1970	1970	1970	1970	0
161	20240412	170200	257511791	1970	1970	1970	1970	0
162	20240412	170100	257511791	1970	1970	1970	1970	0
163	20240412	170000	257511791	1970	1970	1970	1970	0
164	20240412	165900	257511791	1970	1970	1970	1970	0
165	20240412	165800	257511791	1970	1970	1970	1970	0
166	20240412	165700	257511791	1970	1970	1970	1970	0
167	20240412	165600	257511791	1970	1970	1970	1970	0
168	20240412	165500	257511791	1970	1970	1970	1970	0
169	20240412	165400	257511791	1970	1970	1970	1970	0
170	20240412	165300	257511791	1970	1970	1970	1970	0
171	20240412	165200	257511791	1970	1970	1970	1970	0
172	20240412	165100	257511791	1970	1970	1970	1970	0
173	20240412	165000	257511791	1970	1970	1970	1970	0
174	20240412	164900	257511791	1970	1970	1970	1970	0
175	20240412	164800	257511791	1970	1970	1970	1970	0
176	20240412	164700	257511791	1970	1970	1970	1970	0
177	20240412	164600	257511791	1970	1970	1970	1970	0
178	20240412	164500	257511791	1970	1970	1970	1970	0
179	20240412	164400	257511791	1970	1970	1970	1970	0
180	20240412	164300	257511791	1970	1970	1970	1970	0
181	20240412	164200	257511791	1970	1970	1970	1970	0
182	20240412	164100	257511791	1970	1970	1970	1970	1209
183	20240412	164000	257511791	1970	1970	1970	1970	0
184	20240412	163900	257511791	1970	1970	1970	1970	0
185	20240412	163800	257511791	1970	1970	1970	1970	0
186	20240412	163700	257511791	1970	1970	1970	1970	0
187	20240412	163600	257511791	1970	1970	1970	1970	0
188	20240412	163500	257511791	1970	1970	1970	1970	0
189	20240412	163400	257511791	1970	1970	1970	1970	0
190	20240412	163300	257511791	1970	1970	1970	1970	0
191	20240412	163200	257511791	1970	1970	1970	1970	0
192	20240412	163100	257511791	1970	1970	1970	1970	0
193	20240412	163000	257511791	1970	1970	1970	1970	0
194	20240412	162900	257511791	1970	1970	1970	1970	0
195	20240412	162800	257511791	1970	1970	1970	1970	0
196	20240412	162700	257511791	1970	1970	1970	1970	0
197	20240412	162600	257511791	1970	1970	1970	1970	0
198	20240412	162500	257511791	1970	1970	1970	1970	0
199	20240412	162400	257511791	1970	1970	1970	1970	0
200	20240412	162300	257511791	1970	1970	1970	1970	0
201	20240412	162200	257511791	1970	1970	1970	1970	0
202	20240412	162100	257511791	1970	1970	1970	1970	0
203	20240412	162000	257511791	1970	1970	1970	1970	0
204	20240412	161900	257511791	1970	1970	1970	1970	0
205	20240412	161800	257511791	1970	1970	1970	1970	0
206	20240412	161700	257511791	1970	1970	1970	1970	0
207	20240412	161600	257511791	1970	1970	1970	1970	0
208	20240412	161500	257511791	1970	1970	1970	1970	0
209	20240412	161400	257511791	1970	1970	1970	1970	0
210	20240412	161300	257511791	1970	1970	1970	1970	0
211	20240412	161200	257511791	1970	1970	1970	1970	0
212	20240412	161100	257511791	1970	1970	1970	1970	1209
213	20240412	161000	257511791	1970	1970	1970	1970	0
214	20240412	160900	257511791	1970	1970	1970	1970	0
215	20240412	160800	257511791	1970	1970	1970	1970	0
216	20240412	160700	257511791	1970	1970	1970	1970	0
217	20240412	160600	257511791	1970	1970	1970	1970	0
218	20240412	160500	257511791	1970	1970	1970	1970	0
219	20240412	160400	257511791	1970	1970	1970	1970	0
220	20240412	160300	257511791	1970	1970	1970	1970	0
221	20240412	160200	257511791	1970	1970	1970	1970	0
222	20240412	160100	257511791	1970	1970	1970	1970	0
223	20240412	160000	257511791	1970	1970	1970	1970	0
224	20240412	155900	257511791	1970	1970	1970	1970	0
225	20240412	155800	257511791	1970	1970	1970	1970	0
226	20240412	155700	257511791	1970	1970	1970	1970	0
227	20240412	155600	257511791	1970	1970	1970	1970	0
228	20240412	155500	257511791	1970	1970	1970	1970	0
229	20240412	155400	257511791	1970	1970	1970	1970	0
230	20240412	155300	257511791	1970	1970	1970	1970	0
231	20240412	155200	257511791	1970	1970	1970	1970	0
232	20240412	155100	257511791	1970	1970	1970	1970	0
233	20240412	155000	257511791	1970	1970	1970	1970	0
234	20240412	154900	257511791	1970	1970	1970	1970	0
235	20240412	154800	257511791	1970	1970	1970	1970	0
236	20240412	154700	257511791	1970	1970	1970	1970	0
237	20240412	154600	257511791	1970	1970	1970	1970	0
238	20240412	154500	257511791	1970	1970	1970	1970	0
239	20240412	154400	257511791	1970	1970	1970	1970	0
240	20240412	154300	257511791	1970	1970	1970	1970	0
241	20240412	154200	257511791	1970	1970	1970	1970	0
242	20240412	154100	257511791	1970	1970	1970	1970	1209
243	20240412	154000	257511791	1970	1970	1970	1970	0
244	20240412	153900	257511791	1970	1970	1970	1970	0
245	20240412	153800	257511791	1970	1970	1970	1970	0
246	20240412	153700	257511791	1970	1970	1970	1970	0
247	20240412	153600	257511791	1970	1970	1970	1970	0
248	20240412	153500	257511791	1970	1970	1970	1970	0
249	20240412	153400	257511791	1970	1970	1970	1970	0
250	20240412	153300	257511791	1970	1970	1970	1970	0
251	20240412	153200	257511791	1970	1970	1970	1970	0
252	20240412	153100	257511791	1970	1970	1970	1970	0
253	20240412	153000	257511791	1970	1970	1970	1970	1209
254	20240412	152900	255130061	1965	1965	1965	1965	0
255	20240412	152800	255130061	1965	1965	1965	1965	0
256	20240412	152700	255130061	1965	1965	1965	1965	0
257	20240412	152600	255130061	1965	1965	1965	1965	0
258	20240412	152500	255130061	1965	1965	1965	1965	0
259	20240412	152400	255130061	1965	1965	1965	1965	0
260	20240412	152300	255130061	1965	1965	1965	1965	0
261	20240412	152200	255130061	1965	1965	1965	1965	0
262	20240412	152100	255130061	1965	1965	1965	1965	0
263	20240412	152000	255130061	1965	1965	1965	1965	0
264	20240412	151900	255130061	1965	1953	1965	1950	155
265	20240412	151800	254826305	1965	1965	1965	1965	0
266	20240412	151700	254826305	1965	1956	1965	1955	198
267	20240412	151600	254439058	1968	1968	1968	1968	0
268	20240412	151500	254439058	1968	1968	1968	1968	1
269	20240412	151400	254437090	1953	1949	1953	1949	852
270	20240412	151300	252774442	1949	1949	1949	1949	1
271	20240412	151200	252772493	1948	1949	1949	1948	22
272	20240412	151100	252729616	1946	1946	1946	1946	4
273	20240412	151000	252721832	1950	1950	1950	1950	0
274	20240412	150900	252721832	1950	1950	1950	1950	0
275	20240412	150800	252721832	1950	1950	1950	1950	0
276	20240412	150700	252721832	1950	1950	1950	1950	0
277	20240412	150600	252721832	1950	1950	1950	1950	0
278	20240412	150500	252721832	1950	1950	1950	1950	0
279	20240412	150400	252721832	1950	1950	1950	1950	0
280	20240412	150300	252721832	1950	1950	1950	1950	0
281	20240412	150200	252721832	1950	1950	1950	1950	0
282	20240412	150100	252721832	1950	1950	1950	1950	0
283	20240412	150000	252721832	1950	1950	1950	1950	0
284	20240412	145900	252721832	1950	1950	1950	1950	0
285	20240412	145800	252721832	1950	1950	1950	1950	0
286	20240412	145700	252721832	1950	1950	1950	1950	0
287	20240412	145600	252721832	1950	1950	1950	1950	0
288	20240412	145500	252721832	1950	1950	1950	1950	0
289	20240412	145400	252721832	1950	1949	1950	1949	501
290	20240412	145300	251745382	1949	1949	1949	1949	0
291	20240412	145200	251745382	1949	1949	1949	1949	0
292	20240412	145100	251745382	1949	1949	1949	1949	0
293	20240412	145000	251745382	1949	1949	1949	1949	0
294	20240412	144900	251745382	1949	1949	1949	1949	0
295	20240412	144800	251745382	1949	1949	1949	1949	0
296	20240412	144700	251745382	1949	1949	1949	1949	0
297	20240412	144600	251745382	1949	1949	1949	1949	0
298	20240412	144500	251745382	1949	1949	1949	1949	0
299	20240412	144400	251745382	1949	1949	1949	1949	0
300	20240412	144300	251745382	1949	1949	1949	1949	0
301	20240412	144200	251745382	1949	1949	1949	1949	0
302	20240412	144100	251745382	1949	1949	1949	1949	0
303	20240412	144000	251745382	1949	1949	1949	1949	0
304	20240412	143900	251745382	1949	1949	1949	1949	0
305	20240412	143800	251745382	1949	1949	1949	1949	0
306	20240412	143700	251745382	1949	1949	1949	1949	3
307	20240412	143600	251739535	1949	1949	1949	1949	0
308	20240412	143500	251739535	1949	1949	1949	1949	0
309	20240412	143400	251739535	1949	1949	1949	1949	1
310	20240412	143300	251737586	1949	1949	1949	1949	0
311	20240412	143200	251737586	1949	1949	1949	1949	1
312	20240412	143100	251735637	1941	1941	1941	1941	0
313	20240412	143000	251735637	1941	1941	1941	1941	0
314	20240412	142900	251735637	1941	1941	1941	1941	0
315	20240412	142800	251735637	1941	1941	1941	1941	0
316	20240412	142700	251735637	1941	1941	1941	1941	0
317	20240412	142600	251735637	1941	1941	1941	1941	0
318	20240412	142500	251735637	1941	1941	1941	1941	277
319	20240412	142400	251197980	1949	1949	1949	1949	0
320	20240412	142300	251197980	1949	1949	1949	1949	0
321	20240412	142200	251197980	1949	1949	1949	1949	0
322	20240412	142100	251197980	1949	1949	1949	1949	0
323	20240412	142000	251197980	1949	1949	1949	1949	0
324	20240412	141900	251197980	1949	1949	1949	1949	0
325	20240412	141800	251197980	1949	1949	1949	1949	0
326	20240412	141700	251197980	1949	1949	1949	1949	0
327	20240412	141600	251197980	1949	1949	1949	1949	0
328	20240412	141500	251197980	1949	1949	1949	1949	0
329	20240412	141400	251197980	1949	1949	1949	1949	0
330	20240412	141300	251197980	1949	1949	1949	1949	0
331	20240412	141200	251197980	1949	1949	1949	1949	0
332	20240412	141100	251197980	1949	1949	1949	1949	0
333	20240412	141000	251197980	1949	1949	1949	1949	0
334	20240412	140900	251197980	1949	1949	1949	1949	1
335	20240412	140800	251196031	1940	1941	1941	1940	1561
336	20240412	140700	248167565	1940	1944	1944	1940	560
337	20240412	140600	247080689	1948	1953	1953	1948	241
338	20240412	140500	246611216	1950	1950	1950	1950	0
339	20240412	140400	246611216	1950	1950	1950	1950	0
340	20240412	140300	246611216	1950	1950	1950	1950	0
341	20240412	140200	246611216	1950	1950	1950	1950	0
342	20240412	140100	246611216	1950	1950	1950	1950	0
343	20240412	140000	246611216	1950	1953	1953	1950	575
344	20240412	135900	245488823	1963	1963	1963	1963	0
345	20240412	135800	245488823	1963	1963	1963	1963	0
346	20240412	135700	245488823	1963	1963	1963	1963	0
347	20240412	135600	245488823	1963	1963	1963	1963	0
348	20240412	135500	245488823	1963	1963	1963	1963	0
349	20240412	135400	245488823	1963	1963	1963	1963	15
350	20240412	135300	245459378	1974	1974	1974	1974	0
351	20240412	135200	245459378	1974	1974	1974	1974	0
352	20240412	135100	245459378	1974	1974	1974	1974	0
353	20240412	135000	245459378	1974	1974	1974	1974	0
354	20240412	134900	245459378	1974	1974	1974	1974	0
355	20240412	134800	245459378	1974	1974	1974	1974	0
356	20240412	134700	245459378	1974	1974	1974	1974	0
357	20240412	134600	245459378	1974	1974	1974	1974	0
358	20240412	134500	245459378	1974	1974	1974	1974	0
359	20240412	134400	245459378	1974	1974	1974	1974	1
360	20240412	134300	245457404	1958	1958	1958	1958	0
361	20240412	134200	245457404	1958	1958	1958	1958	0
362	20240412	134100	245457404	1958	1958	1958	1958	0
363	20240412	134000	245457404	1958	1957	1958	1957	302
364	20240412	133900	244866188	1953	1953	1953	1953	500
365	20240412	133800	243889688	1952	1952	1952	1952	697
366	20240412	133700	242529144	1940	1940	1940	1940	0
367	20240412	133600	242529144	1940	1940	1940	1940	0
368	20240412	133500	242529144	1940	1935	1940	1935	11572
369	20240412	133400	220104626	1925	1925	1925	1925	0
370	20240412	133300	220104626	1925	1925	1925	1925	0
371	20240412	133200	220104626	1925	1925	1925	1925	0
372	20240412	133100	220104626	1925	1925	1925	1925	0
373	20240412	133000	220104626	1925	1925	1925	1925	0
374	20240412	132900	220104626	1925	1926	1926	1925	200
375	20240412	132800	219719551	1925	1925	1925	1925	0
376	20240412	132700	219719551	1925	1925	1925	1925	0
377	20240412	132600	219719551	1925	1925	1925	1925	0
378	20240412	132500	219719551	1925	1925	1925	1925	0
379	20240412	132400	219719551	1925	1925	1925	1925	0
380	20240412	132300	219719551	1925	1925	1925	1925	0
381	20240412	132200	219719551	1925	1925	1925	1925	0
382	20240412	132100	219719551	1925	1925	1925	1925	200
383	20240412	132000	219334551	1925	1925	1925	1925	0
384	20240412	131900	219334551	1925	1925	1925	1925	0
385	20240412	131800	219334551	1925	1925	1925	1925	11
386	20240412	131700	219313376	1935	1935	1935	1935	289
387	20240412	131600	218754161	1936	1936	1936	1936	0
388	20240412	131500	218754161	1936	1936	1936	1936	0
389	20240412	131400	218754161	1936	1936	1936	1936	0
390	20240412	131300	218754161	1936	1936	1936	1936	0
391	20240412	131200	218754161	1936	1936	1936	1936	0
392	20240412	131100	218754161	1936	1936	1936	1936	0
393	20240412	131000	218754161	1936	1936	1936	1936	0
394	20240412	130900	218754161	1936	1930	1936	1923	10775
395	20240412	130800	198015289	1934	1934	1934	1934	0
396	20240412	130700	198015289	1934	1934	1934	1934	0
397	20240412	130600	198015289	1934	1934	1934	1934	200
398	20240412	130500	197628489	1934	1934	1934	1934	0
399	20240412	130400	197628489	1934	1934	1934	1934	0
400	20240412	130300	197628489	1934	1934	1934	1934	0
401	20240412	130200	197628489	1934	1934	1934	1934	0
402	20240412	130100	197628489	1934	1934	1934	1934	0
403	20240412	130000	197628489	1934	1934	1934	1934	0
404	20240412	125900	197628489	1934	1934	1934	1934	0
405	20240412	125800	197628489	1934	1934	1934	1934	0
406	20240412	125700	197628489	1934	1934	1934	1934	0
407	20240412	125600	197628489	1934	1934	1934	1934	0
408	20240412	125500	197628489	1934	1934	1934	1934	39
409	20240412	125400	197553063	1934	1934	1934	1934	311
410	20240412	125300	196951589	1935	1935	1935	1935	0
411	20240412	125200	196951589	1935	1935	1935	1935	0
412	20240412	125100	196951589	1935	1935	1935	1935	1
413	20240412	125000	196949654	1935	1935	1935	1935	0
414	20240412	124900	196949654	1935	1935	1935	1935	100
415	20240412	124800	196756154	1929	1929	1929	1929	0
416	20240412	124700	196756154	1929	1929	1929	1929	0
417	20240412	124600	196756154	1929	1929	1929	1929	0
418	20240412	124500	196756154	1929	1929	1929	1929	0
419	20240412	124400	196756154	1929	1929	1929	1929	0
420	20240412	124300	196756154	1929	1929	1929	1929	0
421	20240412	124200	196756154	1929	1929	1929	1929	0
422	20240412	124100	196756154	1929	1930	1930	1929	378
423	20240412	124000	196026904	1937	1937	1937	1937	2
424	20240412	123900	196023030	1937	1937	1937	1937	0
425	20240412	123800	196023030	1937	1937	1937	1937	0
426	20240412	123700	196023030	1937	1937	1937	1937	13
427	20240412	123600	195997849	1937	1937	1937	1937	0
428	20240412	123500	195997849	1937	1937	1937	1937	0
429	20240412	123400	195997849	1937	1937	1937	1937	0
430	20240412	123300	195997849	1937	1937	1937	1937	0
431	20240412	123200	195997849	1937	1937	1937	1937	0
432	20240412	123100	195997849	1937	1937	1937	1937	0
433	20240412	123000	195997849	1937	1937	1937	1937	0
434	20240412	122900	195997849	1937	1937	1937	1937	15
435	20240412	122800	195968794	1937	1937	1937	1937	0
436	20240412	122700	195968794	1937	1937	1937	1937	6
437	20240412	122600	195957172	1930	1930	1930	1930	0
438	20240412	122500	195957172	1930	1930	1930	1930	0
439	20240412	122400	195957172	1930	1930	1930	1930	0
440	20240412	122300	195957172	1930	1930	1930	1930	0
441	20240412	122200	195957172	1930	1930	1930	1930	0
442	20240412	122100	195957172	1930	1930	1930	1930	0
443	20240412	122000	195957172	1930	1930	1930	1930	0
444	20240412	121900	195957172	1930	1930	1930	1930	0
445	20240412	121800	195957172	1930	1930	1930	1930	0
446	20240412	121700	195957172	1930	1930	1930	1930	0
447	20240412	121600	195957172	1930	1930	1930	1930	350
448	20240412	121500	195281672	1929	1929	1929	1929	0
449	20240412	121400	195281672	1929	1929	1929	1929	0
450	20240412	121300	195281672	1929	1929	1929	1929	0
451	20240412	121200	195281672	1929	1929	1929	1929	0
452	20240412	121100	195281672	1929	1929	1929	1929	172
453	20240412	121000	194949884	1930	1930	1930	1930	0
454	20240412	120900	194949884	1930	1930	1930	1930	0
455	20240412	120800	194949884	1930	1930	1930	1930	1
456	20240412	120700	194947954	1929	1929	1929	1929	0
457	20240412	120600	194947954	1929	1929	1929	1929	396
458	20240412	120500	194184070	1929	1929	1929	1929	0
459	20240412	120400	194184070	1929	1929	1929	1929	0
460	20240412	120300	194184070	1929	1929	1929	1929	4
461	20240412	120200	194176354	1931	1931	1931	1931	0
462	20240412	120100	194176354	1931	1931	1931	1931	4297
463	20240412	120000	185878847	1931	1931	1931	1931	0
464	20240412	115900	185878847	1931	1931	1931	1931	11
465	20240412	115800	185857606	1940	1940	1940	1940	0
466	20240412	115700	185857606	1940	1940	1940	1940	0
467	20240412	115600	185857606	1940	1940	1940	1940	0
468	20240412	115500	185857606	1940	1940	1940	1940	0
469	20240412	115400	185857606	1940	1940	1940	1940	0
470	20240412	115300	185857606	1940	1930	1940	1915	11005
471	20240412	115200	164645915	1957	1957	1957	1957	4
472	20240412	115100	164638087	1957	1957	1957	1957	12
473	20240412	115000	164614603	1948	1948	1948	1948	0
474	20240412	114900	164614603	1948	1948	1948	1948	0
475	20240412	114800	164614603	1948	1948	1948	1948	0
476	20240412	114700	164614603	1948	1921	1953	1921	1764
477	20240412	114600	161200613	1914	1913	1914	1913	2681
478	20240412	114500	156069960	1914	1915	1922	1914	996
479	20240412	114400	154162713	1922	1922	1922	1922	1
480	20240412	114300	154160791	1913	1913	1913	1913	0
481	20240412	114200	154160791	1913	1918	1919	1913	14833
482	20240412	114100	125722865	1934	1934	1934	1934	0
483	20240412	114000	125722865	1934	1934	1934	1934	0
484	20240412	113900	125722865	1934	1928	1934	1928	3000
485	20240412	113800	119927565	1917	1917	1917	1917	0
486	20240412	113700	119927565	1917	1919	1919	1917	1950
487	20240412	113600	116187405	1919	1920	1920	1919	2100
488	20240412	113500	112156727	1919	1929	1929	1919	3711
489	20240412	113400	105033750	1929	1921	1929	1920	2350
490	20240412	113300	100512433	1921	1940	1942	1921	2539
491	20240412	113200	95610285	1948	1948	1948	1948	0
492	20240412	113100	95610285	1948	1948	1948	1948	4
493	20240412	113000	95602493	1944	1955	1955	1944	10196
494	20240412	112900	75765670	1955	1955	1955	1955	0
495	20240412	112800	75765670	1955	1955	1955	1955	0
496	20240412	112700	75765670	1955	1955	1955	1955	0
497	20240412	112600	75765670	1955	1966	1966	1955	1346
498	20240412	112500	73128005	1966	1966	1966	1966	1
499	20240412	112400	73126039	1980	1980	1980	1980	0
500	20240412	112300	73126039	1980	1980	1980	1980	0
501	20240412	112200	73126039	1980	1980	1980	1980	0
502	20240412	112100	73126039	1980	1980	1980	1980	0
503	20240412	112000	73126039	1980	1980	1980	1980	0
504	20240412	111900	73126039	1980	1980	1980	1980	0
505	20240412	111800	73126039	1980	1980	1980	1980	0
506	20240412	111700	73126039	1980	1980	1980	1980	0
507	20240412	111600	73126039	1980	1980	1980	1980	0
508	20240412	111500	73126039	1980	1980	1980	1980	23
509	20240412	111400	73080499	1996	1996	1996	1996	0
510	20240412	111300	73080499	1996	1996	1996	1996	0
511	20240412	111200	73080499	1996	1996	1996	1996	0
512	20240412	111100	73080499	1996	1996	1996	1996	0
513	20240412	111000	73080499	1996	1996	1996	1996	0
514	20240412	110900	73080499	1996	1996	1996	1996	1
515	20240412	110800	73078503	1965	1965	1965	1965	0
516	20240412	110700	73078503	1965	1965	1965	1965	4
517	20240412	110600	73070643	2000	2000	2000	2000	0
518	20240412	110500	73070643	2000	2000	2000	2000	0
519	20240412	110400	73070643	2000	2000	2000	2000	0
520	20240412	110300	73070643	2000	2000	2000	2000	0
521	20240412	110200	73070643	2000	2000	2000	2000	0
522	20240412	110100	73070643	2000	2000	2000	2000	0
523	20240412	110000	73070643	2000	2000	2000	2000	0
524	20240412	105900	73070643	2000	2000	2000	2000	0
525	20240412	105800	73070643	2000	2000	2000	2000	0
526	20240412	105700	73070643	2000	1994	2000	1994	10154
527	20240412	105600	52782599	1994	1993	1994	1993	700
528	20240412	105500	51387450	1962	1962	1962	1962	0
529	20240412	105400	51387450	1962	1962	1962	1962	50
530	20240412	105300	51289350	1994	1994	1994	1994	0
531	20240412	105200	51289350	1994	1994	1994	1994	0
532	20240412	105100	51289350	1994	1994	1994	1994	0
533	20240412	105000	51289350	1994	1994	1994	1994	0
534	20240412	104900	51289350	1994	1994	1994	1994	0
535	20240412	104800	51289350	1994	1981	1994	1981	10000
536	20240412	104700	31432103	1981	1952	1981	1952	20
537	20240412	104600	31393034	1982	1982	1982	1982	0
538	20240412	104500	31393034	1982	1982	1982	1982	12
539	20240412	104400	31369250	1983	1983	1983	1983	0
540	20240412	104300	31369250	1983	1981	1983	1981	2286
541	20240412	104200	26837488	1983	1983	1983	1983	0
542	20240412	104100	26837488	1983	1983	1983	1983	0
543	20240412	104000	26837488	1983	1983	1983	1983	0
544	20240412	103900	26837488	1983	1983	1983	1983	0
545	20240412	103800	26837488	1983	1983	1983	1983	0
546	20240412	103700	26837488	1983	1980	1983	1980	600
547	20240412	103600	25648899	1983	1983	1983	1983	0
548	20240412	103500	25648899	1983	1983	1983	1983	0
549	20240412	103400	25648899	1983	1983	1983	1983	0
550	20240412	103300	25648899	1983	1983	1983	1983	0
551	20240412	103200	25648899	1983	1983	1983	1983	0
552	20240412	103100	25648899	1983	1983	1983	1983	0
553	20240412	103000	25648899	1983	1983	1983	1983	0
554	20240412	102900	25648899	1983	1983	1983	1983	0
555	20240412	102800	25648899	1983	1983	1983	1983	0
556	20240412	102700	25648899	1983	1983	1983	1983	0
557	20240412	102600	25648899	1983	1983	1983	1983	0
558	20240412	102500	25648899	1983	1981	1983	1981	600
559	20240412	102400	24459712	1950	1950	1950	1950	700
560	20240412	102300	23094712	1982	1982	1982	1982	0
561	20240412	102200	23094712	1982	1982	1982	1982	0
562	20240412	102100	23094712	1982	1978	1982	1978	200
563	20240412	102000	22699008	1978	1974	1978	1974	1100
564	20240412	101900	20525919	1975	1975	1975	1975	0
565	20240412	101800	20525919	1975	1975	1975	1975	0
566	20240412	101700	20525919	1975	1975	1975	1975	0
567	20240412	101600	20525919	1975	1975	1975	1975	0
568	20240412	101500	20525919	1975	1975	1975	1975	0
569	20240412	101400	20525919	1975	1975	1975	1975	0
570	20240412	101300	20525919	1975	1975	1975	1975	0
571	20240412	101200	20525919	1975	1961	1975	1961	400
572	20240412	101100	19739959	1940	1940	1940	1940	0
573	20240412	101000	19739959	1940	1940	1940	1940	0
574	20240412	100900	19739959	1940	1940	1940	1940	0
575	20240412	100800	19739959	1940	1940	1940	1940	0
576	20240412	100700	19739959	1940	1940	1940	1940	0
577	20240412	100600	19739959	1940	1940	1940	1940	0
578	20240412	100500	19739959	1940	1940	1940	1940	0
579	20240412	100400	19739959	1940	1940	1940	1940	0
580	20240412	100300	19739959	1940	1941	1941	1940	140
581	20240412	100200	19468233	1964	1964	1964	1964	0
582	20240412	100100	19468233	1964	1964	1964	1964	0
583	20240412	100000	19468233	1964	1964	1964	1964	1
584	20240412	095900	19466269	1964	1964	1964	1964	1
585	20240412	095800	19464305	1964	1964	1964	1964	0
586	20240412	095700	19464305	1964	1964	1964	1964	0
587	20240412	095600	19464305	1964	1964	1964	1964	2
588	20240412	095500	19460377	1964	1964	1964	1964	0
589	20240412	095400	19460377	1964	1964	1964	1964	1
590	20240412	095300	19458413	1975	1971	1975	1934	509
591	20240412	095200	18457129	1971	1971	1971	1971	3
592	20240412	095100	18451216	1978	1978	1978	1978	0
593	20240412	095000	18451216	1978	1978	1978	1978	0
594	20240412	094900	18451216	1978	1978	1978	1978	0
595	20240412	094800	18451216	1978	1978	1978	1978	0
596	20240412	094700	18451216	1978	1941	1978	1934	501
597	20240412	094600	17480367	1983	1983	1983	1983	0
598	20240412	094500	17480367	1983	1983	1983	1983	0
599	20240412	094400	17480367	1983	1983	1983	1983	0
600	20240412	094300	17480367	1983	1983	1983	1983	0
601	20240412	094200	17480367	1983	1983	1983	1983	0
602	20240412	094100	17480367	1983	1983	1983	1983	5
603	20240412	094000	17470452	1983	1967	1983	1967	500
604	20240412	093900	16483461	1968	1939	1968	1939	1500
605	20240412	093800	13561670	1967	1945	1967	1939	1701
606	20240412	093700	10258233	1978	1978	1978	1978	5
607	20240412	093600	10248343	1986	1986	1986	1986	0
608	20240412	093500	10248343	1986	1986	1986	1986	0
609	20240412	093400	10248343	1986	1986	1986	1986	0
610	20240412	093300	10248343	1986	1986	1986	1986	0
611	20240412	093200	10248343	1986	1986	1986	1986	0
612	20240412	093100	10248343	1986	1959	1986	1959	800
613	20240412	093000	8675494	1959	1959	1959	1959	0
614	20240412	092900	8675494	1959	1959	1959	1959	1
615	20240412	092800	8673535	1959	1959	1959	1959	0
616	20240412	092700	8673535	1959	1959	1959	1959	16
617	20240412	092600	8642191	1960	1960	1960	1960	0
618	20240412	092500	8642191	1960	1955	1960	1955	500
619	20240412	092400	7663543	1956	1949	1956	1949	500
620	20240412	092300	6687059	1956	1956	1956	1956	0
621	20240412	092200	6687059	1956	1956	1956	1956	0
622	20240412	092100	6687059	1956	1956	1956	1956	0
623	20240412	092000	6687059	1956	1956	1956	1956	0
624	20240412	091900	6687059	1956	1956	1956	1956	0
625	20240412	091800	6687059	1956	1956	1956	1956	0
626	20240412	091700	6687059	1956	1956	1956	1956	0
627	20240412	091600	6687059	1956	1956	1956	1956	0
628	20240412	091500	6687059	1956	1956	1956	1956	0
629	20240412	091400	6687059	1956	1956	1956	1956	0
630	20240412	091300	6687059	1956	1956	1956	1956	0
631	20240412	091200	6687059	1956	1956	1956	1956	15
632	20240412	091100	6657719	1957	1957	1957	1957	0
633	20240412	091000	6657719	1957	1956	1957	1956	319
634	20240412	090900	6033737	1958	1958	1958	1958	0
635	20240412	090800	6033737	1958	1931	1958	1919	369
636	20240412	090700	5322033	1932	1932	1932	1932	500
637	20240412	090600	4356033	1968	1968	1968	1968	0
638	20240412	090500	4356033	1968	1944	1968	1938	825
639	20240412	090400	2756574	1983	1983	1983	1983	0
640	20240412	090300	2756574	1983	1983	1983	1983	1
641	20240412	090200	2754591	1943	1951	1951	1943	967
642	20240412	090100	871638	1995	1944	1995	1944	198
643	20240412	090000	484855	1979	1979	1979	1979	245