KissMeData/084680/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194200	1709420127	1924	1924	1924	1924	16646
3	20240416	194100	1709420127	1924	1924	1924	1924	0
4	20240416	194000	1709420127	1924	1924	1924	1924	0
5	20240416	193900	1709420127	1924	1924	1924	1924	0
6	20240416	193800	1709420127	1924	1924	1924	1924	0
7	20240416	193700	1709420127	1924	1924	1924	1924	0
8	20240416	193600	1709420127	1924	1924	1924	1924	0
9	20240416	193500	1709420127	1924	1924	1924	1924	0
10	20240416	193400	1709420127	1924	1924	1924	1924	0
11	20240416	193300	1709420127	1924	1924	1924	1924	0
12	20240416	193200	1709420127	1924	1924	1924	1924	0
13	20240416	193100	1709420127	1924	1924	1924	1924	0
14	20240416	193000	1709420127	1924	1924	1924	1924	0
15	20240416	192900	1709420127	1924	1924	1924	1924	0
16	20240416	192800	1709420127	1924	1924	1924	1924	0
17	20240416	192700	1709420127	1924	1924	1924	1924	0
18	20240416	192600	1709420127	1924	1924	1924	1924	0
19	20240416	192500	1709420127	1924	1924	1924	1924	0
20	20240416	192400	1709420127	1924	1924	1924	1924	0
21	20240416	192300	1709420127	1924	1924	1924	1924	0
22	20240416	192200	1709420127	1924	1924	1924	1924	0
23	20240416	192100	1709420127	1924	1924	1924	1924	0
24	20240416	192000	1709420127	1924	1924	1924	1924	0
25	20240416	191900	1709420127	1924	1924	1924	1924	0
26	20240416	191800	1709420127	1924	1924	1924	1924	0
27	20240416	191700	1709420127	1924	1924	1924	1924	0
28	20240416	191600	1709420127	1924	1924	1924	1924	0
29	20240416	191500	1709420127	1924	1924	1924	1924	0
30	20240416	191400	1709420127	1924	1924	1924	1924	0
31	20240416	191300	1709420127	1924	1924	1924	1924	0
32	20240416	191200	1709420127	1924	1924	1924	1924	16646
33	20240416	191100	1709420127	1924	1924	1924	1924	0
34	20240416	191000	1709420127	1924	1924	1924	1924	0
35	20240416	190900	1709420127	1924	1924	1924	1924	0
36	20240416	190800	1709420127	1924	1924	1924	1924	0
37	20240416	190700	1709420127	1924	1924	1924	1924	0
38	20240416	190600	1709420127	1924	1924	1924	1924	0
39	20240416	190500	1709420127	1924	1924	1924	1924	0
40	20240416	190400	1709420127	1924	1924	1924	1924	0
41	20240416	190300	1709420127	1924	1924	1924	1924	0
42	20240416	190200	1709420127	1924	1924	1924	1924	0
43	20240416	190100	1709420127	1924	1924	1924	1924	0
44	20240416	190000	1709420127	1924	1924	1924	1924	0
45	20240416	185900	1709420127	1924	1924	1924	1924	0
46	20240416	185800	1709420127	1924	1924	1924	1924	0
47	20240416	185700	1709420127	1924	1924	1924	1924	0
48	20240416	185600	1709420127	1924	1924	1924	1924	0
49	20240416	185500	1709420127	1924	1924	1924	1924	0
50	20240416	185400	1709420127	1924	1924	1924	1924	0
51	20240416	185300	1709420127	1924	1924	1924	1924	0
52	20240416	185200	1709420127	1924	1924	1924	1924	0
53	20240416	185100	1709420127	1924	1924	1924	1924	0
54	20240416	185000	1709420127	1924	1924	1924	1924	0
55	20240416	184900	1709420127	1924	1924	1924	1924	0
56	20240416	184800	1709420127	1924	1924	1924	1924	0
57	20240416	184700	1709420127	1924	1924	1924	1924	0
58	20240416	184600	1709420127	1924	1924	1924	1924	0
59	20240416	184500	1709420127	1924	1924	1924	1924	0
60	20240416	184400	1709420127	1924	1924	1924	1924	0
61	20240416	184300	1709420127	1924	1924	1924	1924	0
62	20240416	184200	1709420127	1924	1924	1924	1924	16646
63	20240416	184100	1709420127	1924	1924	1924	1924	0
64	20240416	184000	1709420127	1924	1924	1924	1924	0
65	20240416	183900	1709420127	1924	1924	1924	1924	0
66	20240416	183800	1709420127	1924	1924	1924	1924	0
67	20240416	183700	1709420127	1924	1924	1924	1924	0
68	20240416	183600	1709420127	1924	1924	1924	1924	0
69	20240416	183500	1709420127	1924	1924	1924	1924	0
70	20240416	183400	1709420127	1924	1924	1924	1924	0
71	20240416	183300	1709420127	1924	1924	1924	1924	0
72	20240416	183200	1709420127	1924	1924	1924	1924	0
73	20240416	183100	1709420127	1924	1924	1924	1924	0
74	20240416	183000	1709420127	1924	1924	1924	1924	0
75	20240416	182900	1709420127	1924	1924	1924	1924	0
76	20240416	182800	1709420127	1924	1924	1924	1924	0
77	20240416	182700	1709420127	1924	1924	1924	1924	0
78	20240416	182600	1709420127	1924	1924	1924	1924	0
79	20240416	182500	1709420127	1924	1924	1924	1924	0
80	20240416	182400	1709420127	1924	1924	1924	1924	0
81	20240416	182300	1709420127	1924	1924	1924	1924	0
82	20240416	182200	1709420127	1924	1924	1924	1924	0
83	20240416	182100	1709420127	1924	1924	1924	1924	0
84	20240416	182000	1709420127	1924	1924	1924	1924	0
85	20240416	181900	1709420127	1924	1924	1924	1924	0
86	20240416	181800	1709420127	1924	1924	1924	1924	0
87	20240416	181700	1709420127	1924	1924	1924	1924	0
88	20240416	181600	1709420127	1924	1924	1924	1924	0
89	20240416	181500	1709420127	1924	1924	1924	1924	0
90	20240416	181400	1709420127	1924	1924	1924	1924	0
91	20240416	181300	1709420127	1924	1924	1924	1924	0
92	20240416	181200	1709420127	1924	1924	1924	1924	16646
93	20240416	181100	1709420127	1924	1924	1924	1924	0
94	20240416	181000	1709420127	1924	1924	1924	1924	0
95	20240416	180900	1709420127	1924	1924	1924	1924	0
96	20240416	180800	1709420127	1924	1924	1924	1924	0
97	20240416	180700	1709420127	1924	1924	1924	1924	0
98	20240416	180600	1709420127	1924	1924	1924	1924	0
99	20240416	180500	1709420127	1924	1924	1924	1924	0
100	20240416	180400	1709420127	1924	1924	1924	1924	0
101	20240416	180300	1709420127	1924	1924	1924	1924	0
102	20240416	180200	1709420127	1924	1924	1924	1924	0
103	20240416	180100	1709420127	1924	1924	1924	1924	0
104	20240416	180000	1709420127	1924	1924	1924	1924	0
105	20240416	175900	1709420127	1924	1924	1924	1924	0
106	20240416	175800	1709420127	1924	1924	1924	1924	0
107	20240416	175700	1709420127	1924	1924	1924	1924	0
108	20240416	175600	1709420127	1924	1924	1924	1924	0
109	20240416	175500	1709420127	1924	1924	1924	1924	0
110	20240416	175400	1709420127	1924	1924	1924	1924	0
111	20240416	175300	1709420127	1924	1924	1924	1924	0
112	20240416	175200	1709420127	1924	1924	1924	1924	0
113	20240416	175100	1709420127	1924	1924	1924	1924	0
114	20240416	175000	1709420127	1924	1924	1924	1924	0
115	20240416	174900	1709420127	1924	1924	1924	1924	0
116	20240416	174800	1709420127	1924	1924	1924	1924	0
117	20240416	174700	1709420127	1924	1924	1924	1924	0
118	20240416	174600	1709420127	1924	1924	1924	1924	0
119	20240416	174500	1709420127	1924	1924	1924	1924	0
120	20240416	174400	1709420127	1924	1924	1924	1924	0
121	20240416	174300	1709420127	1924	1924	1924	1924	0
122	20240416	174200	1709420127	1924	1924	1924	1924	16646
123	20240416	174100	1709420127	1924	1924	1924	1924	0
124	20240416	174000	1709420127	1924	1924	1924	1924	0
125	20240416	173900	1709420127	1924	1924	1924	1924	0
126	20240416	173800	1709420127	1924	1924	1924	1924	0
127	20240416	173700	1709420127	1924	1924	1924	1924	0
128	20240416	173600	1709420127	1924	1924	1924	1924	0
129	20240416	173500	1709420127	1924	1924	1924	1924	0
130	20240416	173400	1709420127	1924	1924	1924	1924	0
131	20240416	173300	1709420127	1924	1924	1924	1924	0
132	20240416	173200	1709420127	1924	1924	1924	1924	0
133	20240416	173100	1709420127	1924	1924	1924	1924	0
134	20240416	173000	1709420127	1924	1924	1924	1924	0
135	20240416	172900	1709420127	1924	1924	1924	1924	0
136	20240416	172800	1709420127	1924	1924	1924	1924	0
137	20240416	172700	1709420127	1924	1924	1924	1924	0
138	20240416	172600	1709420127	1924	1924	1924	1924	0
139	20240416	172500	1709420127	1924	1924	1924	1924	0
140	20240416	172400	1709420127	1924	1924	1924	1924	0
141	20240416	172300	1709420127	1924	1924	1924	1924	0
142	20240416	172200	1709420127	1924	1924	1924	1924	0
143	20240416	172100	1709420127	1924	1924	1924	1924	0
144	20240416	172000	1709420127	1924	1924	1924	1924	0
145	20240416	171900	1709420127	1924	1924	1924	1924	0
146	20240416	171800	1709420127	1924	1924	1924	1924	0
147	20240416	171700	1709420127	1924	1924	1924	1924	0
148	20240416	171600	1709420127	1924	1924	1924	1924	0
149	20240416	171500	1709420127	1924	1924	1924	1924	0
150	20240416	171400	1709420127	1924	1924	1924	1924	0
151	20240416	171300	1709420127	1924	1924	1924	1924	0
152	20240416	171200	1709420127	1924	1924	1924	1924	16646
153	20240416	171100	1709420127	1924	1924	1924	1924	0
154	20240416	171000	1709420127	1924	1924	1924	1924	0
155	20240416	170900	1709420127	1924	1924	1924	1924	0
156	20240416	170800	1709420127	1924	1924	1924	1924	0
157	20240416	170700	1709420127	1924	1924	1924	1924	0
158	20240416	170600	1709420127	1924	1924	1924	1924	0
159	20240416	170500	1709420127	1924	1924	1924	1924	0
160	20240416	170400	1709420127	1924	1924	1924	1924	0
161	20240416	170300	1709420127	1924	1924	1924	1924	0
162	20240416	170200	1709420127	1924	1924	1924	1924	0
163	20240416	170100	1709420127	1924	1924	1924	1924	0
164	20240416	170000	1709420127	1924	1924	1924	1924	0
165	20240416	165900	1709420127	1924	1924	1924	1924	0
166	20240416	165800	1709420127	1924	1924	1924	1924	0
167	20240416	165700	1709420127	1924	1924	1924	1924	0
168	20240416	165600	1709420127	1924	1924	1924	1924	0
169	20240416	165500	1709420127	1924	1924	1924	1924	0
170	20240416	165400	1709420127	1924	1924	1924	1924	0
171	20240416	165300	1709420127	1924	1924	1924	1924	0
172	20240416	165200	1709420127	1924	1924	1924	1924	0
173	20240416	165100	1709420127	1924	1924	1924	1924	0
174	20240416	165000	1709420127	1924	1924	1924	1924	0
175	20240416	164900	1709420127	1924	1924	1924	1924	0
176	20240416	164800	1709420127	1924	1924	1924	1924	0
177	20240416	164700	1709420127	1924	1924	1924	1924	0
178	20240416	164600	1709420127	1924	1924	1924	1924	0
179	20240416	164500	1709420127	1924	1924	1924	1924	0
180	20240416	164400	1709420127	1924	1924	1924	1924	0
181	20240416	164300	1709420127	1924	1924	1924	1924	0
182	20240416	164200	1709420127	1924	1924	1924	1924	16646
183	20240416	164100	1709420127	1924	1924	1924	1924	0
184	20240416	164000	1709420127	1924	1924	1924	1924	0
185	20240416	163900	1709420127	1924	1924	1924	1924	0
186	20240416	163800	1709420127	1924	1924	1924	1924	0
187	20240416	163700	1709420127	1924	1924	1924	1924	0
188	20240416	163600	1709420127	1924	1924	1924	1924	0
189	20240416	163500	1709420127	1924	1924	1924	1924	0
190	20240416	163400	1709420127	1924	1924	1924	1924	0
191	20240416	163300	1709420127	1924	1924	1924	1924	0
192	20240416	163200	1709420127	1924	1924	1924	1924	0
193	20240416	163100	1709420127	1924	1924	1924	1924	0
194	20240416	163000	1709420127	1924	1924	1924	1924	0
195	20240416	162900	1709420127	1924	1924	1924	1924	0
196	20240416	162800	1709420127	1924	1924	1924	1924	0
197	20240416	162700	1709420127	1924	1924	1924	1924	0
198	20240416	162600	1709420127	1924	1924	1924	1924	0
199	20240416	162500	1709420127	1924	1924	1924	1924	0
200	20240416	162400	1709420127	1924	1924	1924	1924	0
201	20240416	162300	1709420127	1924	1924	1924	1924	0
202	20240416	162200	1709420127	1924	1924	1924	1924	0
203	20240416	162100	1709420127	1924	1924	1924	1924	0
204	20240416	162000	1709420127	1924	1924	1924	1924	0
205	20240416	161900	1709420127	1924	1924	1924	1924	0
206	20240416	161800	1709420127	1924	1924	1924	1924	0
207	20240416	161700	1709420127	1924	1924	1924	1924	0
208	20240416	161600	1709420127	1924	1924	1924	1924	0
209	20240416	161500	1709420127	1924	1924	1924	1924	0
210	20240416	161400	1709420127	1924	1924	1924	1924	0
211	20240416	161300	1709420127	1924	1924	1924	1924	0
212	20240416	161200	1709420127	1924	1924	1924	1924	16646
213	20240416	161100	1709420127	1924	1924	1924	1924	0
214	20240416	161000	1709420127	1924	1924	1924	1924	0
215	20240416	160900	1709420127	1924	1924	1924	1924	0
216	20240416	160800	1709420127	1924	1924	1924	1924	0
217	20240416	160700	1709420127	1924	1924	1924	1924	0
218	20240416	160600	1709420127	1924	1924	1924	1924	0
219	20240416	160500	1709420127	1924	1924	1924	1924	0
220	20240416	160400	1709420127	1924	1924	1924	1924	0
221	20240416	160300	1709420127	1924	1924	1924	1924	0
222	20240416	160200	1709420127	1924	1924	1924	1924	0
223	20240416	160100	1709420127	1924	1924	1924	1924	0
224	20240416	160000	1709420127	1924	1924	1924	1924	0
225	20240416	155900	1709420127	1924	1924	1924	1924	0
226	20240416	155800	1709420127	1924	1924	1924	1924	0
227	20240416	155700	1709420127	1924	1924	1924	1924	0
228	20240416	155600	1709420127	1924	1924	1924	1924	0
229	20240416	155500	1709420127	1924	1924	1924	1924	0
230	20240416	155400	1709420127	1924	1924	1924	1924	0
231	20240416	155300	1709420127	1924	1924	1924	1924	0
232	20240416	155200	1709420127	1924	1924	1924	1924	0
233	20240416	155100	1709420127	1924	1924	1924	1924	0
234	20240416	155000	1709420127	1924	1924	1924	1924	0
235	20240416	154900	1709420127	1924	1924	1924	1924	0
236	20240416	154800	1709420127	1924	1924	1924	1924	0
237	20240416	154700	1709420127	1924	1924	1924	1924	0
238	20240416	154600	1709420127	1924	1924	1924	1924	0
239	20240416	154500	1709420127	1924	1924	1924	1924	0
240	20240416	154400	1709420127	1924	1924	1924	1924	0
241	20240416	154300	1709420127	1924	1924	1924	1924	0
242	20240416	154200	1709420127	1924	1924	1924	1924	16646
243	20240416	154100	1709420127	1924	1924	1924	1924	0
244	20240416	154000	1709420127	1924	1924	1924	1924	0
245	20240416	153900	1709420127	1924	1924	1924	1924	0
246	20240416	153800	1709420127	1924	1924	1924	1924	0
247	20240416	153700	1709420127	1924	1924	1924	1924	0
248	20240416	153600	1709420127	1924	1924	1924	1924	0
249	20240416	153500	1709420127	1924	1924	1924	1924	0
250	20240416	153400	1709420127	1924	1924	1924	1924	0
251	20240416	153300	1709420127	1924	1924	1924	1924	0
252	20240416	153200	1709420127	1924	1924	1924	1924	0
253	20240416	153100	1709420127	1924	1924	1924	1924	0
254	20240416	153000	1709420127	1924	1924	1924	1924	16646
255	20240416	152900	1677393223	1939	1939	1939	1939	0
256	20240416	152800	1677393223	1939	1939	1939	1939	0
257	20240416	152700	1677393223	1939	1939	1939	1939	0
258	20240416	152600	1677393223	1939	1939	1939	1939	0
259	20240416	152500	1677393223	1939	1939	1939	1939	0
260	20240416	152400	1677393223	1939	1939	1939	1939	0
261	20240416	152300	1677393223	1939	1939	1939	1939	0
262	20240416	152200	1677393223	1939	1939	1939	1939	0
263	20240416	152100	1677393223	1939	1939	1939	1939	0
264	20240416	152000	1677393223	1939	1939	1939	1939	0
265	20240416	151900	1677393223	1939	1924	1940	1924	1006
266	20240416	151800	1675446032	1940	1942	1944	1921	27861
267	20240416	151700	1621672947	1934	1943	1945	1934	19863
268	20240416	151600	1583198339	1944	1946	1946	1939	573
269	20240416	151500	1582083833	1946	1946	1946	1946	1
270	20240416	151400	1582081887	1946	1945	1946	1938	65
271	20240416	151300	1581955527	1946	1947	1947	1946	11
272	20240416	151200	1581934120	1947	1946	1947	1935	2123
273	20240416	151100	1577815387	1946	1946	1946	1946	3
274	20240416	151000	1577809549	1946	1946	1946	1946	100
275	20240416	150900	1577614949	1946	1948	1948	1940	210
276	20240416	150800	1577206149	1940	1948	1948	1940	26
277	20240416	150700	1577155509	1948	1942	1948	1942	625
278	20240416	150600	1575939064	1942	1943	1948	1941	1896
279	20240416	150500	1572255498	1942	1940	1942	1940	2844
280	20240416	150400	1566734885	1941	1937	1941	1936	9423
281	20240416	150300	1548479347	1937	1937	1937	1937	197
282	20240416	150200	1548097758	1936	1936	1936	1936	1827
283	20240416	150100	1544560686	1937	1938	1938	1936	3145
284	20240416	150000	1538471353	1939	1938	1939	1938	110
285	20240416	145900	1538258073	1939	1939	1939	1939	744
286	20240416	145800	1536815457	1939	1938	1939	1938	2782
287	20240416	145700	1531421168	1939	1937	1941	1937	2016
288	20240416	145600	1527509241	1937	1936	1937	1936	898
289	20240416	145500	1525769865	1937	1934	1937	1934	5005
290	20240416	145400	1516085080	1935	1935	1935	1934	781
291	20240416	145300	1514574361	1935	1935	1935	1935	31
292	20240416	145200	1514514376	1935	1935	1935	1935	1
293	20240416	145100	1514512441	1934	1934	1934	1934	571
294	20240416	145000	1513408127	1934	1934	1934	1934	529
295	20240416	144900	1512385041	1934	1935	1935	1934	2529
296	20240416	144800	1507493676	1934	1935	1935	1934	482
297	20240416	144700	1506561436	1935	1936	1936	1935	948
298	20240416	144600	1504727043	1936	1936	1936	1936	47
299	20240416	144500	1504636051	1936	1937	1937	1935	3146
300	20240416	144400	1498547673	1937	1937	1937	1937	145
301	20240416	144300	1498266808	1937	1936	1937	1935	1620
302	20240416	144200	1495131312	1936	1936	1936	1936	700
303	20240416	144100	1493776112	1936	1937	1937	1935	1662
304	20240416	144000	1490559224	1935	1937	1937	1935	3586
305	20240416	143900	1483617502	1940	1934	1940	1934	1612
306	20240416	143800	1480496777	1935	1940	1940	1935	5179
307	20240416	143700	1470470303	1940	1938	1941	1937	5471
308	20240416	143600	1459855678	1938	1937	1938	1937	321
309	20240416	143500	1459233900	1937	1935	1937	1935	3046
310	20240416	143400	1453336996	1934	1934	1935	1934	1492
311	20240416	143300	1450451467	1934	1935	1935	1932	6305
312	20240416	143200	1438261956	1935	1935	1935	1935	1517
313	20240416	143100	1435326561	1935	1935	1936	1935	425
314	20240416	143000	1434504176	1935	1937	1937	1935	15951
315	20240416	142900	1403638449	1935	1937	1937	1935	4013
316	20240416	142800	1395869301	1937	1941	1941	1937	5348
317	20240416	142700	1385498530	1941	1943	1943	1941	281
318	20240416	142600	1384953008	1943	1943	1943	1943	155
319	20240416	142500	1384651843	1947	1942	1947	1942	230
320	20240416	142400	1384204043	1948	1942	1948	1939	3109
321	20240416	142300	1378173630	1942	1945	1945	1942	1454
322	20240416	142200	1375348693	1946	1947	1947	1945	1351
323	20240416	142100	1372720913	1948	1947	1948	1947	202
324	20240416	142000	1372327617	1946	1946	1946	1946	0
325	20240416	141900	1372327617	1946	1945	1946	1945	164
326	20240416	141800	1372008636	1945	1944	1945	1944	259
327	20240416	141700	1371504882	1945	1944	1945	1942	520
328	20240416	141600	1370494451	1943	1943	1943	1940	9068
329	20240416	141500	1352897995	1942	1942	1943	1942	5425
330	20240416	141400	1342362644	1942	1944	1944	1942	3785
331	20240416	141300	1335007715	1945	1947	1947	1945	2603
332	20240416	141200	1329944236	1947	1948	1948	1946	18
333	20240416	141100	1329909205	1946	1949	1949	1946	1198
334	20240416	141000	1327575825	1950	1950	1950	1950	1
335	20240416	140900	1327573875	1950	1950	1950	1950	722
336	20240416	140800	1326165975	1951	1950	1951	1950	527
337	20240416	140700	1325138322	1951	1950	1951	1950	101
338	20240416	140600	1324941371	1950	1951	1951	1950	1301
339	20240416	140500	1322403949	1951	1951	1951	1951	336
340	20240416	140400	1321748413	1951	1951	1951	1951	1710
341	20240416	140300	1318412203	1951	1951	1951	1951	4
342	20240416	140200	1318404399	1950	1950	1950	1950	577
343	20240416	140100	1317279249	1950	1951	1951	1949	511
344	20240416	140000	1316282609	1950	1950	1950	1950	0
345	20240416	135900	1316282609	1950	1950	1950	1950	22
346	20240416	135800	1316239709	1950	1950	1950	1950	0
347	20240416	135700	1316239709	1950	1950	1950	1950	15
348	20240416	135600	1316210459	1950	1950	1950	1950	177
349	20240416	135500	1315865309	1950	1950	1950	1950	347
350	20240416	135400	1315188659	1949	1949	1949	1949	0
351	20240416	135300	1315188659	1949	1949	1949	1949	2187
352	20240416	135200	1310926196	1949	1949	1949	1949	62
353	20240416	135100	1310805358	1948	1948	1948	1948	101
354	20240416	135000	1310608610	1949	1951	1951	1946	27182
355	20240416	134900	1257620896	1951	1951	1951	1950	995
356	20240416	134800	1255680631	1951	1952	1952	1951	6753
357	20240416	134700	1242502928	1952	1953	1953	1952	589
358	20240416	134600	1241353100	1952	1953	1953	1952	500
359	20240416	134500	1240377088	1955	1955	1955	1955	11
360	20240416	134400	1240355583	1955	1955	1955	1955	25
361	20240416	134300	1240306708	1955	1955	1955	1955	810
362	20240416	134200	1238723158	1956	1955	1956	1955	72
363	20240416	134100	1238582337	1956	1955	1956	1955	17
364	20240416	134000	1238549086	1957	1957	1957	1957	0
365	20240416	133900	1238549086	1957	1953	1957	1953	7537
366	20240416	133800	1223813558	1952	1952	1952	1952	233
367	20240416	133700	1223358742	1952	1956	1956	1952	9433
368	20240416	133600	1204928859	1957	1957	1957	1957	1
369	20240416	133500	1204926902	1956	1956	1956	1956	300
370	20240416	133400	1204340102	1957	1957	1957	1957	0
371	20240416	133300	1204340102	1957	1957	1957	1957	32
372	20240416	133200	1204277478	1957	1956	1957	1956	748
373	20240416	133100	1202814387	1956	1956	1956	1956	3
374	20240416	133000	1202808519	1954	1956	1956	1954	1600
375	20240416	132900	1199680919	1956	1956	1956	1956	1
376	20240416	132800	1199678963	1956	1956	1956	1956	1
377	20240416	132700	1199677007	1954	1954	1954	1954	189
378	20240416	132600	1199307701	1954	1955	1955	1954	3162
379	20240416	132500	1193126251	1955	1955	1955	1955	0
380	20240416	132400	1193126251	1955	1957	1957	1955	1082
381	20240416	132300	1191008899	1955	1955	1955	1955	0
382	20240416	132200	1191008899	1955	1954	1955	1954	328
383	20240416	132100	1190367986	1954	1955	1955	1954	1014
384	20240416	132000	1188385955	1955	1956	1956	1955	132
385	20240416	131900	1188127765	1957	1957	1957	1957	150
386	20240416	131800	1187834215	1957	1957	1957	1957	105
387	20240416	131700	1187628730	1956	1957	1957	1956	1799
388	20240416	131600	1184108160	1957	1957	1957	1957	13
389	20240416	131500	1184082719	1956	1957	1957	1956	111
390	20240416	131400	1183865592	1956	1956	1956	1956	237
391	20240416	131300	1183402020	1956	1956	1956	1956	20
392	20240416	131200	1183362900	1955	1956	1956	1955	128
393	20240416	131100	1183112552	1956	1956	1956	1956	895
394	20240416	131000	1181361932	1955	1956	1956	1955	656
395	20240416	130900	1180079450	1955	1955	1956	1955	163
396	20240416	130800	1179760782	1956	1956	1956	1956	60
397	20240416	130700	1179643422	1955	1955	1955	1955	0
398	20240416	130600	1179643422	1955	1955	1955	1955	0
399	20240416	130500	1179643422	1955	1958	1958	1955	1698
400	20240416	130400	1176322887	1958	1958	1958	1958	1
401	20240416	130300	1176320929	1957	1960	1960	1957	3815
402	20240416	130200	1168849926	1960	1960	1960	1960	1300
403	20240416	130100	1166301926	1960	1960	1960	1960	0
404	20240416	130000	1166301926	1960	1960	1960	1960	0
405	20240416	125900	1166301926	1960	1960	1960	1960	479
406	20240416	125800	1165363086	1960	1960	1960	1960	0
407	20240416	125700	1165363086	1960	1960	1960	1960	49
408	20240416	125600	1165267046	1960	1960	1960	1960	426
409	20240416	125500	1164432086	1960	1960	1960	1960	4
410	20240416	125400	1164424246	1960	1960	1960	1960	697
411	20240416	125300	1163058126	1960	1960	1960	1960	0
412	20240416	125200	1163058126	1960	1959	1960	1959	85
413	20240416	125100	1162891561	1960	1960	1960	1960	749
414	20240416	125000	1161423521	1960	1960	1960	1960	956
415	20240416	124900	1159549761	1960	1959	1960	1959	201
416	20240416	124800	1159155846	1959	1959	1959	1959	173
417	20240416	124700	1158816939	1959	1959	1959	1959	70
418	20240416	124600	1158679809	1959	1959	1959	1959	0
419	20240416	124500	1158679809	1959	1959	1959	1959	120
420	20240416	124400	1158444729	1959	1959	1959	1958	733
421	20240416	124300	1157009324	1959	1959	1959	1959	65
422	20240416	124200	1156881989	1959	1959	1959	1959	10
423	20240416	124100	1156862399	1959	1960	1960	1959	2904
424	20240416	124000	1151173263	1959	1959	1959	1959	0
425	20240416	123900	1151173263	1959	1959	1959	1959	91
426	20240416	123800	1150994994	1958	1959	1959	1958	7
427	20240416	123700	1150981283	1959	1959	1959	1959	68
428	20240416	123600	1150848071	1959	1959	1959	1959	172
429	20240416	123500	1150511123	1959	1959	1959	1959	0
430	20240416	123400	1150511123	1959	1959	1959	1959	10
431	20240416	123300	1150491533	1959	1959	1959	1959	20
432	20240416	123200	1150452353	1959	1959	1959	1959	130
433	20240416	123100	1150197683	1959	1959	1959	1959	306
434	20240416	123000	1149598229	1959	1959	1959	1959	198
435	20240416	122900	1149210347	1959	1959	1959	1959	0
436	20240416	122800	1149210347	1959	1959	1959	1959	83
437	20240416	122700	1149047750	1958	1959	1960	1958	6540
438	20240416	122600	1136241418	1959	1959	1959	1959	300
439	20240416	122500	1135653718	1959	1959	1959	1959	106
440	20240416	122400	1135446064	1959	1959	1959	1959	2816
441	20240416	122300	1129929520	1959	1958	1959	1958	312
442	20240416	122200	1129318604	1959	1959	1959	1958	570
443	20240416	122100	1128202474	1959	1959	1959	1959	25
444	20240416	122000	1128153499	1959	1959	1959	1959	2008
445	20240416	121900	1124219827	1959	1959	1959	1959	27
446	20240416	121800	1124166934	1959	1959	1959	1959	24
447	20240416	121700	1124119918	1959	1959	1959	1959	105
448	20240416	121600	1123914223	1959	1959	1959	1959	11
449	20240416	121500	1123892674	1959	1959	1959	1958	73
450	20240416	121400	1123749687	1958	1958	1958	1958	777
451	20240416	121300	1122228321	1958	1957	1958	1957	627
452	20240416	121200	1121001044	1958	1958	1958	1958	200
453	20240416	121100	1120609444	1958	1958	1958	1958	188
454	20240416	121000	1120241340	1957	1958	1958	1957	327
455	20240416	120900	1119601097	1958	1958	1958	1957	313
456	20240416	120800	1118988543	1958	1957	1958	1957	51
457	20240416	120700	1118888725	1957	1959	1959	1957	2924
458	20240416	120600	1113163795	1959	1959	1959	1959	0
459	20240416	120500	1113163795	1959	1960	1960	1958	410
460	20240416	120400	1112360960	1960	1960	1961	1960	1093
461	20240416	120300	1110218511	1961	1961	1961	1961	0
462	20240416	120200	1110218511	1961	1960	1961	1960	63
463	20240416	120100	1110094970	1961	1960	1961	1960	34
464	20240416	120000	1110028298	1961	1960	1961	1960	175
465	20240416	115900	1109685126	1961	1958	1961	1958	12
466	20240416	115800	1109661607	1958	1958	1961	1958	16672
467	20240416	115700	1076999958	1957	1956	1957	1956	37
468	20240416	115600	1076927585	1956	1956	1956	1956	26
469	20240416	115500	1076876729	1956	1954	1956	1954	49
470	20240416	115400	1076780978	1954	1954	1954	1954	21
471	20240416	115300	1076739944	1954	1954	1954	1954	36
472	20240416	115200	1076669600	1954	1954	1954	1954	219
473	20240416	115100	1076241674	1952	1954	1954	1952	1032
474	20240416	115000	1074226875	1954	1956	1956	1954	1001
475	20240416	114900	1072269959	1956	1956	1956	1956	210
476	20240416	114800	1071859199	1955	1955	1955	1955	191
477	20240416	114700	1071485794	1954	1954	1954	1954	0
478	20240416	114600	1071485794	1954	1954	1954	1954	4
479	20240416	114500	1071477978	1954	1956	1956	1953	4305
480	20240416	114400	1063062547	1956	1956	1957	1956	150
481	20240416	114300	1062769142	1958	1958	1958	1958	27
482	20240416	114200	1062716276	1956	1956	1958	1956	728
483	20240416	114100	1061292110	1958	1953	1958	1953	93
484	20240416	114000	1061110118	1952	1952	1952	1952	16
485	20240416	113900	1061078886	1958	1954	1958	1954	2
486	20240416	113800	1061074974	1952	1951	1952	1951	5503
487	20240416	113700	1050333764	1951	1951	1951	1951	15
488	20240416	113600	1050304499	1951	1951	1951	1951	4
489	20240416	113500	1050296695	1949	1949	1949	1949	680
490	20240416	113400	1048971375	1949	1949	1949	1947	1872
491	20240416	113300	1045324827	1949	1948	1949	1948	400
492	20240416	113200	1044545427	1946	1948	1948	1946	1107
493	20240416	113100	1042389627	1948	1948	1949	1948	1096
494	20240416	113000	1040254415	1949	1949	1949	1949	22
495	20240416	112900	1040211537	1949	1951	1951	1949	11924
496	20240416	112800	1016969867	1950	1950	1950	1950	0
497	20240416	112700	1016969867	1950	1951	1951	1950	886
498	20240416	112600	1015241824	1951	1951	1951	1951	0
499	20240416	112500	1015241824	1951	1951	1951	1951	2094
500	20240416	112400	1011156430	1951	1950	1951	1950	5201
501	20240416	112300	1001014450	1950	1949	1950	1949	15
502	20240416	112200	1000985214	1949	1951	1951	1949	4876
503	20240416	112100	991476915	1952	1952	1952	1952	264
504	20240416	112000	990961587	1952	1952	1952	1951	130
505	20240416	111900	990707927	1952	1952	1952	1952	30
506	20240416	111800	990649367	1952	1951	1952	1951	634
507	20240416	111700	989412383	1951	1951	1951	1950	4206
508	20240416	111600	981209248	1952	1951	1952	1951	527
509	20240416	111500	980180552	1951	1954	1954	1951	6584
510	20240416	111400	967333584	1953	1955	1957	1953	2027
511	20240416	111300	963371422	1958	1957	1959	1954	9502
512	20240416	111200	944766084	1957	1958	1959	1957	416
513	20240416	111100	943951677	1959	1959	1959	1959	81
514	20240416	111000	943792998	1959	1954	1959	1954	110
515	20240416	110900	943577785	1954	1954	1954	1954	331
516	20240416	110800	942931011	1954	1954	1954	1954	941
517	20240416	110700	941092297	1954	1959	1959	1954	28
518	20240416	110600	941037479	1959	1953	1959	1951	3359
519	20240416	110500	934480877	1951	1951	1959	1951	2876
520	20240416	110400	928857550	1950	1950	1951	1950	2080
521	20240416	110300	924801500	1951	1950	1952	1950	803
522	20240416	110200	923234890	1950	1954	1956	1950	11145
523	20240416	110100	901482730	1953	1953	1953	1953	39
524	20240416	110000	901406563	1953	1951	1953	1951	210
525	20240416	105900	900996439	1953	1943	1953	1943	4097
526	20240416	105800	893001135	1950	1943	1950	1943	6504
527	20240416	105700	880345595	1941	1941	1941	1941	505
528	20240416	105600	879365390	1940	1943	1943	1940	7368
529	20240416	105500	865069008	1946	1946	1946	1943	4128
530	20240416	105400	857043635	1946	1941	1947	1941	1151
531	20240416	105300	854806974	1943	1939	1943	1939	1836
532	20240416	105200	851245163	1938	1936	1938	1936	5589
533	20240416	105100	840423408	1935	1937	1937	1934	6305
534	20240416	105000	828224320	1937	1942	1942	1937	21976
535	20240416	104900	785620342	1942	1939	1942	1938	1810
536	20240416	104800	782110959	1938	1933	1940	1932	7446
537	20240416	104700	767710265	1934	1953	1953	1931	33806
538	20240416	104600	702066005	1950	1949	1950	1948	2866
539	20240416	104500	696478608	1950	1953	1955	1942	9953
540	20240416	104400	677081653	1955	1955	1956	1950	15962
541	20240416	104300	645926177	1953	1955	1956	1952	2585
542	20240416	104200	640875661	1955	1957	1957	1955	6449
543	20240416	104100	628267162	1956	1967	1967	1956	13636
544	20240416	104000	601508151	1968	1972	1972	1968	10387
545	20240416	103900	581044254	1973	1977	1977	1973	6004
546	20240416	103800	569188842	1977	1983	1983	1977	21777
547	20240416	103700	526098145	1981	1983	1983	1980	1319
548	20240416	103600	523486359	1980	1982	1984	1980	3996
549	20240416	103500	515566376	1982	1980	1982	1980	3273
550	20240416	103400	509085794	1980	1981	1981	1979	5186
551	20240416	103300	498817672	1980	1981	1981	1980	408
552	20240416	103200	498009449	1981	1982	1982	1980	3026
553	20240416	103100	492013848	1982	1979	1982	1979	1120
554	20240416	103000	489797363	1977	1976	1977	1976	4410
555	20240416	102900	481083198	1976	1980	1982	1975	8922
556	20240416	102800	463449530	1982	1984	1984	1976	19351
557	20240416	102700	425127313	1985	1985	1986	1985	1946
558	20240416	102600	421264326	1985	1988	1988	1985	9354
559	20240416	102500	402687476	1988	1987	1988	1987	294
560	20240416	102400	402103067	1987	1988	1988	1985	3575
561	20240416	102300	395000936	1987	1990	1991	1987	3703
562	20240416	102200	387639394	1991	1993	1993	1988	20329
563	20240416	102100	347188465	1994	1999	1999	1991	51151
564	20240416	102000	245164250	1997	1999	1999	1997	12456
565	20240416	101900	220278388	1999	1999	1999	1999	4423
566	20240416	101800	211436811	1999	2000	2000	1999	2
567	20240416	101700	211432812	2000	2000	2000	2000	11
568	20240416	101600	211410812	2000	2000	2000	1999	1004
569	20240416	101500	209403812	2000	2000	2000	2000	111
570	20240416	101400	209181812	2000	2000	2000	2000	568
571	20240416	101300	208045812	2000	2005	2005	2000	254
572	20240416	101200	207537792	1999	1999	2005	1999	4606
573	20240416	101100	198329228	2000	2000	2000	1999	41
574	20240416	101000	198247229	1999	2005	2005	1999	2688
575	20240416	100900	192873857	2005	2000	2005	2000	11274
576	20240416	100800	170325607	2005	2005	2005	2005	0
577	20240416	100700	170325607	2005	2005	2005	2005	0
578	20240416	100600	170325607	2005	2005	2005	2005	0
579	20240416	100500	170325607	2005	2005	2005	2005	6
580	20240416	100400	170313577	2005	2005	2005	2005	439
581	20240416	100300	169433382	2005	2005	2005	2005	38
582	20240416	100200	169357192	2000	2005	2005	2000	52
583	20240416	100100	169253117	2005	2005	2005	2005	3
584	20240416	100000	169247102	2000	2000	2000	2000	0
585	20240416	095900	169247102	2000	2005	2005	2000	1735
586	20240416	095800	165768432	2005	2000	2005	2000	282
587	20240416	095700	165204427	2000	2000	2005	2000	3672
588	20240416	095600	157860387	2005	2005	2005	2005	76
589	20240416	095500	157708007	2000	2000	2000	2000	509
590	20240416	095400	156690007	2000	2000	2005	2000	93
591	20240416	095300	156504002	2000	2005	2005	2000	1655
592	20240416	095200	153193947	2005	2005	2005	2005	93
593	20240416	095100	153007482	2005	2005	2005	2005	156
594	20240416	095000	152694702	2000	2010	2010	2000	31
595	20240416	094900	152632402	2010	2010	2010	2010	4
596	20240416	094800	152624362	2000	2005	2010	2000	182
597	20240416	094700	152259242	2005	2005	2005	2005	156
598	20240416	094600	151946462	2005	2005	2005	2005	61
599	20240416	094500	151824157	2005	2000	2005	2000	41
600	20240416	094400	151742092	2000	2005	2005	2000	537
601	20240416	094300	150665567	2005	2000	2005	2000	518
602	20240416	094200	149627977	2000	2005	2005	2000	686
603	20240416	094100	148255972	2005	2005	2005	2000	37
604	20240416	094000	148181792	2005	2005	2005	2005	105
605	20240416	093900	147971267	2005	2005	2005	2000	185
606	20240416	093800	147600347	2005	2005	2005	2005	123
607	20240416	093700	147353732	2000	2005	2005	2000	326
608	20240416	093600	146700352	2005	2000	2005	2000	541
609	20240416	093500	145618007	2005	2000	2005	2000	48
610	20240416	093400	145521892	2005	1999	2005	1999	1495
611	20240416	093300	142533369	2000	2000	2000	2000	140
612	20240416	093200	142253369	2000	2000	2000	1999	1477
613	20240416	093100	139299370	2000	2000	2000	1999	286
614	20240416	093000	138727577	2000	2000	2000	2000	223
615	20240416	092900	138281577	2000	2000	2000	2000	5398
616	20240416	092800	127485577	2000	2000	2000	2000	10002
617	20240416	092700	107481577	2005	2005	2005	2005	204
618	20240416	092600	107072557	2005	2005	2005	2005	664
619	20240416	092500	105741237	2005	2005	2005	2005	4
620	20240416	092400	105733217	2000	2000	2000	2000	0
621	20240416	092300	105733217	2000	2010	2010	2000	4
622	20240416	092200	105725207	2010	2010	2010	2010	23
623	20240416	092100	105678977	2000	2005	2005	2000	243
624	20240416	092000	105191977	2005	2005	2005	2005	11
625	20240416	091900	105169922	2005	2000	2005	2000	63
626	20240416	091800	105043722	2005	2005	2005	2000	979
627	20240416	091700	103083202	2005	2000	2005	1999	1501
628	20240416	091600	100082124	2000	2000	2000	1999	1128
629	20240416	091500	97826125	1999	2000	2000	1999	364
630	20240416	091400	97098126	2000	2000	2000	2000	866
631	20240416	091300	95366126	2000	2000	2000	2000	284
632	20240416	091200	94798126	2000	2005	2005	2000	10523
633	20240416	091100	73751611	2005	2005	2005	2000	197
634	20240416	091000	73357546	2005	2005	2005	2005	271
635	20240416	090900	72814191	2005	2005	2005	2005	1971
636	20240416	090800	68862336	2005	2005	2010	2000	1535
637	20240416	090700	65784706	2005	2005	2010	2005	1678
638	20240416	090600	62419486	2005	2010	2010	2000	331
639	20240416	090500	61756796	2010	2005	2010	2005	1286
640	20240416	090400	59174036	2005	2005	2010	2005	1573
641	20240416	090300	56020146	2005	2010	2015	2005	420
642	20240416	090200	55176066	2010	2010	2010	2010	1990
643	20240416	090100	51176166	2000	2000	2000	2000	545
644	20240416	090000	50086166	2005	1996	2010	1996	25086