KissMeData/084680/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195600	914930302	1968	1968	1968	1968	6819
3	20240422	195500	914930302	1968	1968	1968	1968	0
4	20240422	195400	914930302	1968	1968	1968	1968	0
5	20240422	195300	914930302	1968	1968	1968	1968	0
6	20240422	195200	914930302	1968	1968	1968	1968	0
7	20240422	195100	914930302	1968	1968	1968	1968	0
8	20240422	195000	914930302	1968	1968	1968	1968	0
9	20240422	194900	914930302	1968	1968	1968	1968	0
10	20240422	194800	914930302	1968	1968	1968	1968	0
11	20240422	194700	914930302	1968	1968	1968	1968	0
12	20240422	194600	914930302	1968	1968	1968	1968	0
13	20240422	194500	914930302	1968	1968	1968	1968	0
14	20240422	194400	914930302	1968	1968	1968	1968	0
15	20240422	194300	914930302	1968	1968	1968	1968	0
16	20240422	194200	914930302	1968	1968	1968	1968	0
17	20240422	194100	914930302	1968	1968	1968	1968	0
18	20240422	194000	914930302	1968	1968	1968	1968	0
19	20240422	193900	914930302	1968	1968	1968	1968	0
20	20240422	193800	914930302	1968	1968	1968	1968	0
21	20240422	193700	914930302	1968	1968	1968	1968	0
22	20240422	193600	914930302	1968	1968	1968	1968	0
23	20240422	193500	914930302	1968	1968	1968	1968	0
24	20240422	193400	914930302	1968	1968	1968	1968	0
25	20240422	193300	914930302	1968	1968	1968	1968	0
26	20240422	193200	914930302	1968	1968	1968	1968	0
27	20240422	193100	914930302	1968	1968	1968	1968	0
28	20240422	193000	914930302	1968	1968	1968	1968	0
29	20240422	192900	914930302	1968	1968	1968	1968	0
30	20240422	192800	914930302	1968	1968	1968	1968	0
31	20240422	192700	914930302	1968	1968	1968	1968	0
32	20240422	192600	914930302	1968	1968	1968	1968	6819
33	20240422	192500	914930302	1968	1968	1968	1968	0
34	20240422	192400	914930302	1968	1968	1968	1968	0
35	20240422	192300	914930302	1968	1968	1968	1968	0
36	20240422	192200	914930302	1968	1968	1968	1968	0
37	20240422	192100	914930302	1968	1968	1968	1968	0
38	20240422	192000	914930302	1968	1968	1968	1968	0
39	20240422	191900	914930302	1968	1968	1968	1968	0
40	20240422	191800	914930302	1968	1968	1968	1968	0
41	20240422	191700	914930302	1968	1968	1968	1968	0
42	20240422	191600	914930302	1968	1968	1968	1968	0
43	20240422	191500	914930302	1968	1968	1968	1968	0
44	20240422	191400	914930302	1968	1968	1968	1968	0
45	20240422	191300	914930302	1968	1968	1968	1968	0
46	20240422	191200	914930302	1968	1968	1968	1968	0
47	20240422	191100	914930302	1968	1968	1968	1968	0
48	20240422	191000	914930302	1968	1968	1968	1968	0
49	20240422	190900	914930302	1968	1968	1968	1968	0
50	20240422	190800	914930302	1968	1968	1968	1968	0
51	20240422	190700	914930302	1968	1968	1968	1968	0
52	20240422	190600	914930302	1968	1968	1968	1968	0
53	20240422	190500	914930302	1968	1968	1968	1968	0
54	20240422	190400	914930302	1968	1968	1968	1968	0
55	20240422	190300	914930302	1968	1968	1968	1968	0
56	20240422	190200	914930302	1968	1968	1968	1968	0
57	20240422	190100	914930302	1968	1968	1968	1968	0
58	20240422	190000	914930302	1968	1968	1968	1968	0
59	20240422	185900	914930302	1968	1968	1968	1968	0
60	20240422	185800	914930302	1968	1968	1968	1968	0
61	20240422	185700	914930302	1968	1968	1968	1968	0
62	20240422	185600	914930302	1968	1968	1968	1968	6819
63	20240422	185500	914930302	1968	1968	1968	1968	0
64	20240422	185400	914930302	1968	1968	1968	1968	0
65	20240422	185300	914930302	1968	1968	1968	1968	0
66	20240422	185200	914930302	1968	1968	1968	1968	0
67	20240422	185100	914930302	1968	1968	1968	1968	0
68	20240422	185000	914930302	1968	1968	1968	1968	0
69	20240422	184900	914930302	1968	1968	1968	1968	0
70	20240422	184800	914930302	1968	1968	1968	1968	0
71	20240422	184700	914930302	1968	1968	1968	1968	0
72	20240422	184600	914930302	1968	1968	1968	1968	0
73	20240422	184500	914930302	1968	1968	1968	1968	0
74	20240422	184400	914930302	1968	1968	1968	1968	0
75	20240422	184300	914930302	1968	1968	1968	1968	0
76	20240422	184200	914930302	1968	1968	1968	1968	0
77	20240422	184100	914930302	1968	1968	1968	1968	0
78	20240422	184000	914930302	1968	1968	1968	1968	0
79	20240422	183900	914930302	1968	1968	1968	1968	0
80	20240422	183800	914930302	1968	1968	1968	1968	0
81	20240422	183700	914930302	1968	1968	1968	1968	0
82	20240422	183600	914930302	1968	1968	1968	1968	0
83	20240422	183500	914930302	1968	1968	1968	1968	0
84	20240422	183400	914930302	1968	1968	1968	1968	0
85	20240422	183300	914930302	1968	1968	1968	1968	0
86	20240422	183200	914930302	1968	1968	1968	1968	0
87	20240422	183100	914930302	1968	1968	1968	1968	0
88	20240422	183000	914930302	1968	1968	1968	1968	0
89	20240422	182900	914930302	1968	1968	1968	1968	0
90	20240422	182800	914930302	1968	1968	1968	1968	0
91	20240422	182700	914930302	1968	1968	1968	1968	0
92	20240422	182600	914930302	1968	1968	1968	1968	6819
93	20240422	182500	914930302	1968	1968	1968	1968	0
94	20240422	182400	914930302	1968	1968	1968	1968	0
95	20240422	182300	914930302	1968	1968	1968	1968	0
96	20240422	182200	914930302	1968	1968	1968	1968	0
97	20240422	182100	914930302	1968	1968	1968	1968	0
98	20240422	182000	914930302	1968	1968	1968	1968	0
99	20240422	181900	914930302	1968	1968	1968	1968	0
100	20240422	181800	914930302	1968	1968	1968	1968	0
101	20240422	181700	914930302	1968	1968	1968	1968	0
102	20240422	181600	914930302	1968	1968	1968	1968	0
103	20240422	181500	914930302	1968	1968	1968	1968	0
104	20240422	181400	914930302	1968	1968	1968	1968	0
105	20240422	181300	914930302	1968	1968	1968	1968	0
106	20240422	181200	914930302	1968	1968	1968	1968	0
107	20240422	181100	914930302	1968	1968	1968	1968	0
108	20240422	181000	914930302	1968	1968	1968	1968	0
109	20240422	180900	914930302	1968	1968	1968	1968	0
110	20240422	180800	914930302	1968	1968	1968	1968	0
111	20240422	180700	914930302	1968	1968	1968	1968	0
112	20240422	180600	914930302	1968	1968	1968	1968	0
113	20240422	180500	914930302	1968	1968	1968	1968	0
114	20240422	180400	914930302	1968	1968	1968	1968	0
115	20240422	180300	914930302	1968	1968	1968	1968	0
116	20240422	180200	914930302	1968	1968	1968	1968	0
117	20240422	180100	914930302	1968	1968	1968	1968	0
118	20240422	180000	914930302	1968	1968	1968	1968	0
119	20240422	175900	914930302	1968	1968	1968	1968	0
120	20240422	175800	914930302	1968	1968	1968	1968	0
121	20240422	175700	914930302	1968	1968	1968	1968	0
122	20240422	175600	914930302	1968	1968	1968	1968	6819
123	20240422	175500	914930302	1968	1968	1968	1968	0
124	20240422	175400	914930302	1968	1968	1968	1968	0
125	20240422	175300	914930302	1968	1968	1968	1968	0
126	20240422	175200	914930302	1968	1968	1968	1968	0
127	20240422	175100	914930302	1968	1968	1968	1968	0
128	20240422	175000	914930302	1968	1968	1968	1968	0
129	20240422	174900	914930302	1968	1968	1968	1968	0
130	20240422	174800	914930302	1968	1968	1968	1968	0
131	20240422	174700	914930302	1968	1968	1968	1968	0
132	20240422	174600	914930302	1968	1968	1968	1968	0
133	20240422	174500	914930302	1968	1968	1968	1968	0
134	20240422	174400	914930302	1968	1968	1968	1968	0
135	20240422	174300	914930302	1968	1968	1968	1968	0
136	20240422	174200	914930302	1968	1968	1968	1968	0
137	20240422	174100	914930302	1968	1968	1968	1968	0
138	20240422	174000	914930302	1968	1968	1968	1968	0
139	20240422	173900	914930302	1968	1968	1968	1968	0
140	20240422	173800	914930302	1968	1968	1968	1968	0
141	20240422	173700	914930302	1968	1968	1968	1968	0
142	20240422	173600	914930302	1968	1968	1968	1968	0
143	20240422	173500	914930302	1968	1968	1968	1968	0
144	20240422	173400	914930302	1968	1968	1968	1968	0
145	20240422	173300	914930302	1968	1968	1968	1968	0
146	20240422	173200	914930302	1968	1968	1968	1968	0
147	20240422	173100	914930302	1968	1968	1968	1968	0
148	20240422	173000	914930302	1968	1968	1968	1968	0
149	20240422	172900	914930302	1968	1968	1968	1968	0
150	20240422	172800	914930302	1968	1968	1968	1968	0
151	20240422	172700	914930302	1968	1968	1968	1968	0
152	20240422	172600	914930302	1968	1968	1968	1968	6819
153	20240422	172500	914930302	1968	1968	1968	1968	0
154	20240422	172400	914930302	1968	1968	1968	1968	0
155	20240422	172300	914930302	1968	1968	1968	1968	0
156	20240422	172200	914930302	1968	1968	1968	1968	0
157	20240422	172100	914930302	1968	1968	1968	1968	0
158	20240422	172000	914930302	1968	1968	1968	1968	0
159	20240422	171900	914930302	1968	1968	1968	1968	0
160	20240422	171800	914930302	1968	1968	1968	1968	0
161	20240422	171700	914930302	1968	1968	1968	1968	0
162	20240422	171600	914930302	1968	1968	1968	1968	0
163	20240422	171500	914930302	1968	1968	1968	1968	0
164	20240422	171400	914930302	1968	1968	1968	1968	0
165	20240422	171300	914930302	1968	1968	1968	1968	0
166	20240422	171200	914930302	1968	1968	1968	1968	0
167	20240422	171100	914930302	1968	1968	1968	1968	0
168	20240422	171000	914930302	1968	1968	1968	1968	0
169	20240422	170900	914930302	1968	1968	1968	1968	0
170	20240422	170800	914930302	1968	1968	1968	1968	0
171	20240422	170700	914930302	1968	1968	1968	1968	0
172	20240422	170600	914930302	1968	1968	1968	1968	0
173	20240422	170500	914930302	1968	1968	1968	1968	0
174	20240422	170400	914930302	1968	1968	1968	1968	0
175	20240422	170300	914930302	1968	1968	1968	1968	0
176	20240422	170200	914930302	1968	1968	1968	1968	0
177	20240422	170100	914930302	1968	1968	1968	1968	0
178	20240422	170000	914930302	1968	1968	1968	1968	0
179	20240422	165900	914930302	1968	1968	1968	1968	0
180	20240422	165800	914930302	1968	1968	1968	1968	0
181	20240422	165700	914930302	1968	1968	1968	1968	0
182	20240422	165600	914930302	1968	1968	1968	1968	6819
183	20240422	165500	914930302	1968	1968	1968	1968	0
184	20240422	165400	914930302	1968	1968	1968	1968	0
185	20240422	165300	914930302	1968	1968	1968	1968	0
186	20240422	165200	914930302	1968	1968	1968	1968	0
187	20240422	165100	914930302	1968	1968	1968	1968	0
188	20240422	165000	914930302	1968	1968	1968	1968	0
189	20240422	164900	914930302	1968	1968	1968	1968	0
190	20240422	164800	914930302	1968	1968	1968	1968	0
191	20240422	164700	914930302	1968	1968	1968	1968	0
192	20240422	164600	914930302	1968	1968	1968	1968	0
193	20240422	164500	914930302	1968	1968	1968	1968	0
194	20240422	164400	914930302	1968	1968	1968	1968	0
195	20240422	164300	914930302	1968	1968	1968	1968	0
196	20240422	164200	914930302	1968	1968	1968	1968	0
197	20240422	164100	914930302	1968	1968	1968	1968	0
198	20240422	164000	914930302	1968	1968	1968	1968	0
199	20240422	163900	914930302	1968	1968	1968	1968	0
200	20240422	163800	914930302	1968	1968	1968	1968	0
201	20240422	163700	914930302	1968	1968	1968	1968	0
202	20240422	163600	914930302	1968	1968	1968	1968	0
203	20240422	163500	914930302	1968	1968	1968	1968	0
204	20240422	163400	914930302	1968	1968	1968	1968	0
205	20240422	163300	914930302	1968	1968	1968	1968	0
206	20240422	163200	914930302	1968	1968	1968	1968	0
207	20240422	163100	914930302	1968	1968	1968	1968	0
208	20240422	163000	914930302	1968	1968	1968	1968	0
209	20240422	162900	914930302	1968	1968	1968	1968	0
210	20240422	162800	914930302	1968	1968	1968	1968	0
211	20240422	162700	914930302	1968	1968	1968	1968	0
212	20240422	162600	914930302	1968	1968	1968	1968	6819
213	20240422	162500	914930302	1968	1968	1968	1968	0
214	20240422	162400	914930302	1968	1968	1968	1968	0
215	20240422	162300	914930302	1968	1968	1968	1968	0
216	20240422	162200	914930302	1968	1968	1968	1968	0
217	20240422	162100	914930302	1968	1968	1968	1968	0
218	20240422	162000	914930302	1968	1968	1968	1968	0
219	20240422	161900	914930302	1968	1968	1968	1968	0
220	20240422	161800	914930302	1968	1968	1968	1968	0
221	20240422	161700	914930302	1968	1968	1968	1968	0
222	20240422	161600	914930302	1968	1968	1968	1968	0
223	20240422	161500	914930302	1968	1968	1968	1968	0
224	20240422	161400	914930302	1968	1968	1968	1968	0
225	20240422	161300	914930302	1968	1968	1968	1968	0
226	20240422	161200	914930302	1968	1968	1968	1968	0
227	20240422	161100	914930302	1968	1968	1968	1968	0
228	20240422	161000	914930302	1968	1968	1968	1968	0
229	20240422	160900	914930302	1968	1968	1968	1968	0
230	20240422	160800	914930302	1968	1968	1968	1968	0
231	20240422	160700	914930302	1968	1968	1968	1968	0
232	20240422	160600	914930302	1968	1968	1968	1968	0
233	20240422	160500	914930302	1968	1968	1968	1968	0
234	20240422	160400	914930302	1968	1968	1968	1968	0
235	20240422	160300	914930302	1968	1968	1968	1968	0
236	20240422	160200	914930302	1968	1968	1968	1968	0
237	20240422	160100	914930302	1968	1968	1968	1968	0
238	20240422	160000	914930302	1968	1968	1968	1968	0
239	20240422	155900	914930302	1968	1968	1968	1968	0
240	20240422	155800	914930302	1968	1968	1968	1968	0
241	20240422	155700	914930302	1968	1968	1968	1968	0
242	20240422	155600	914930302	1968	1968	1968	1968	6819
243	20240422	155500	914930302	1968	1968	1968	1968	0
244	20240422	155400	914930302	1968	1968	1968	1968	0
245	20240422	155300	914930302	1968	1968	1968	1968	0
246	20240422	155200	914930302	1968	1968	1968	1968	0
247	20240422	155100	914930302	1968	1968	1968	1968	0
248	20240422	155000	914930302	1968	1968	1968	1968	0
249	20240422	154900	914930302	1968	1968	1968	1968	0
250	20240422	154800	914930302	1968	1968	1968	1968	0
251	20240422	154700	914930302	1968	1968	1968	1968	0
252	20240422	154600	914930302	1968	1968	1968	1968	0
253	20240422	154500	914930302	1968	1968	1968	1968	0
254	20240422	154400	914930302	1968	1968	1968	1968	0
255	20240422	154300	914930302	1968	1968	1968	1968	0
256	20240422	154200	914930302	1968	1968	1968	1968	0
257	20240422	154100	914930302	1968	1968	1968	1968	0
258	20240422	154000	914930302	1968	1968	1968	1968	0
259	20240422	153900	914930302	1968	1968	1968	1968	0
260	20240422	153800	914930302	1968	1968	1968	1968	0
261	20240422	153700	914930302	1968	1968	1968	1968	0
262	20240422	153600	914930302	1968	1968	1968	1968	0
263	20240422	153500	914930302	1968	1968	1968	1968	0
264	20240422	153400	914930302	1968	1968	1968	1968	0
265	20240422	153300	914930302	1968	1968	1968	1968	0
266	20240422	153200	914930302	1968	1968	1968	1968	0
267	20240422	153100	914930302	1968	1968	1968	1968	0
268	20240422	153000	914930302	1968	1968	1968	1968	6819
269	20240422	152900	901510510	1967	1967	1967	1967	0
270	20240422	152800	901510510	1967	1967	1967	1967	0
271	20240422	152700	901510510	1967	1967	1967	1967	0
272	20240422	152600	901510510	1967	1967	1967	1967	0
273	20240422	152500	901510510	1967	1967	1967	1967	0
274	20240422	152400	901510510	1967	1967	1967	1967	0
275	20240422	152300	901510510	1967	1967	1967	1967	0
276	20240422	152200	901510510	1967	1967	1967	1967	0
277	20240422	152100	901510510	1967	1967	1967	1967	0
278	20240422	152000	901510510	1967	1967	1967	1967	0
279	20240422	151900	901510510	1967	1963	1967	1957	3119
280	20240422	151800	895383626	1963	1965	1965	1957	632
281	20240422	151700	894142172	1964	1958	1965	1955	1148
282	20240422	151600	891890811	1956	1955	1964	1954	3373
283	20240422	151500	885274814	1960	1954	1960	1954	6435
284	20240422	151400	872677156	1956	1954	1956	1952	1376
285	20240422	151300	869985910	1952	1954	1956	1952	101
286	20240422	151200	869788360	1956	1954	1956	1953	1392
287	20240422	151100	867067270	1956	1953	1956	1953	676
288	20240422	151000	865746003	1951	1954	1954	1951	54
289	20240422	150900	865640618	1954	1954	1954	1954	3
290	20240422	150800	865634756	1955	1950	1955	1950	127
291	20240422	150700	865387011	1956	1956	1956	1950	701
292	20240422	150600	864016111	1956	1955	1956	1951	701
293	20240422	150500	862645431	1951	1955	1956	1951	566
294	20240422	150400	861538745	1955	1953	1955	1952	5500
295	20240422	150300	850795564	1953	1952	1953	1941	6422
296	20240422	150200	838294896	1952	1951	1952	1949	701
297	20240422	150100	836927197	1946	1946	1947	1945	1213
298	20240422	150000	834567737	1946	1948	1948	1946	591
299	20240422	145900	833417583	1947	1952	1952	1947	43
300	20240422	145800	833333856	1952	1949	1952	1948	2399
301	20240422	145700	828652217	1949	1949	1949	1949	100
302	20240422	145600	828457317	1949	1949	1949	1949	10
303	20240422	145500	828437827	1948	1948	1948	1948	611
304	20240422	145400	827247599	1948	1948	1948	1948	30
305	20240422	145300	827189159	1948	1948	1949	1948	24
306	20240422	145200	827142406	1948	1947	1951	1947	231
307	20240422	145100	826692632	1947	1947	1947	1947	1
308	20240422	145000	826690685	1950	1951	1951	1950	200
309	20240422	144900	826300585	1945	1947	1947	1945	3301
310	20240422	144800	819879915	1947	1948	1948	1946	2330
311	20240422	144700	815344439	1947	1947	1947	1947	1
312	20240422	144600	815342492	1947	1952	1952	1947	504
313	20240422	144500	814361146	1952	1951	1952	1951	2
314	20240422	144400	814357243	1950	1950	1950	1950	2
315	20240422	144300	814353343	1950	1950	1950	1950	5
316	20240422	144200	814343593	1953	1953	1953	1953	26
317	20240422	144100	814292815	1953	1953	1953	1953	20
318	20240422	144000	814253755	1953	1953	1953	1953	0
319	20240422	143900	814253755	1953	1953	1953	1949	207
320	20240422	143800	813849810	1954	1954	1954	1954	4
321	20240422	143700	813841994	1954	1955	1955	1954	4
322	20240422	143600	813834175	1955	1955	1955	1955	0
323	20240422	143500	813834175	1955	1955	1955	1955	0
324	20240422	143400	813834175	1955	1950	1955	1950	303
325	20240422	143300	813242325	1955	1955	1955	1955	0
326	20240422	143200	813242325	1955	1954	1955	1954	100
327	20240422	143100	813046924	1954	1944	1954	1944	101
328	20240422	143000	812850570	1954	1954	1954	1954	0
329	20240422	142900	812850570	1954	1954	1954	1954	50
330	20240422	142800	812752870	1955	1955	1955	1955	1
331	20240422	142700	812750915	1956	1956	1956	1956	0
332	20240422	142600	812750915	1956	1943	1956	1943	4167
333	20240422	142500	804624849	1943	1938	1943	1938	9735
334	20240422	142400	785758394	1937	1938	1938	1937	439
335	20240422	142300	784908003	1938	1943	1943	1938	1993
336	20240422	142200	781044815	1943	1940	1943	1939	621
337	20240422	142100	779840209	1939	1940	1940	1939	3
338	20240422	142000	779834391	1939	1939	1939	1939	0
339	20240422	141900	779834391	1939	1940	1940	1939	37
340	20240422	141800	779762646	1939	1940	1943	1937	3192
341	20240422	141700	773573279	1940	1941	1941	1940	251
342	20240422	141600	773086288	1941	1942	1942	1941	230
343	20240422	141500	772639647	1942	1942	1942	1942	1117
344	20240422	141400	770470433	1943	1943	1943	1943	504
345	20240422	141300	769491161	1943	1942	1943	1942	20
346	20240422	141200	769452302	1941	1944	1944	1938	27383
347	20240422	141100	716358381	1944	1944	1944	1944	5
348	20240422	141000	716348661	1944	1944	1945	1944	151
349	20240422	140900	716055116	1944	1945	1945	1944	60
350	20240422	140800	715938466	1945	1945	1945	1945	0
351	20240422	140700	715938466	1945	1942	1945	1942	369
352	20240422	140600	715221771	1942	1941	1942	1941	96
353	20240422	140500	715035415	1942	1943	1943	1942	2661
354	20240422	140400	709867320	1943	1944	1944	1943	5273
355	20240422	140300	699621879	1944	1948	1948	1944	9546
356	20240422	140200	681048325	1947	1949	1949	1947	3005
357	20240422	140100	675196799	1948	1948	1948	1948	0
358	20240422	140000	675196799	1948	1950	1950	1948	2177
359	20240422	135900	670955581	1955	1955	1955	1955	10
360	20240422	135800	670936031	1956	1950	1956	1950	2102
361	20240422	135700	666829523	1950	1949	1950	1949	4256
362	20240422	135600	658533877	1949	1949	1949	1949	4
363	20240422	135500	658526081	1949	1949	1949	1949	238
364	20240422	135400	658062219	1949	1950	1950	1949	266
365	20240422	135300	657543523	1950	1950	1950	1950	20
366	20240422	135200	657504523	1950	1950	1950	1950	50
367	20240422	135100	657407023	1950	1950	1950	1950	116
368	20240422	135000	657180823	1950	1950	1950	1950	118
369	20240422	134900	656950723	1950	1949	1950	1946	2152
370	20240422	134800	652759464	1950	1950	1950	1950	1093
371	20240422	134700	650628114	1950	1950	1950	1950	0
372	20240422	134600	650628114	1950	1949	1950	1949	501
373	20240422	134500	649651165	1947	1947	1947	1947	0
374	20240422	134400	649651165	1947	1947	1947	1947	0
375	20240422	134300	649651165	1947	1949	1950	1947	527
376	20240422	134200	648623591	1947	1947	1947	1947	0
377	20240422	134100	648623591	1947	1947	1947	1947	0
378	20240422	134000	648623591	1947	1947	1947	1947	0
379	20240422	133900	648623591	1947	1947	1947	1947	0
380	20240422	133800	648623591	1947	1947	1947	1947	0
381	20240422	133700	648623591	1947	1948	1949	1947	612
382	20240422	133600	647431885	1948	1949	1949	1948	3710
383	20240422	133500	640203525	1950	1950	1950	1950	0
384	20240422	133400	640203525	1950	1950	1950	1950	1
385	20240422	133300	640201575	1950	1951	1951	1950	3440
386	20240422	133200	633491709	1952	1951	1952	1951	455
387	20240422	133100	632603904	1952	1952	1952	1952	310
388	20240422	133000	631998784	1952	1952	1952	1952	1
389	20240422	132900	631996832	1951	1951	1951	1951	251
390	20240422	132800	631507131	1951	1951	1951	1951	8
391	20240422	132700	631491523	1951	1951	1951	1951	10
392	20240422	132600	631472013	1951	1951	1951	1951	289
393	20240422	132500	630908174	1951	1951	1951	1951	0
394	20240422	132400	630908174	1951	1951	1951	1951	1
395	20240422	132300	630906223	1950	1950	1950	1950	0
396	20240422	132200	630906223	1950	1950	1950	1950	200
397	20240422	132100	630516223	1950	1950	1950	1950	2
398	20240422	132000	630512323	1949	1949	1949	1949	12
399	20240422	131900	630488935	1949	1950	1950	1949	1732
400	20240422	131800	627112935	1949	1950	1950	1949	2527
401	20240422	131700	622186822	1950	1950	1950	1950	0
402	20240422	131600	622186822	1950	1950	1950	1950	3450
403	20240422	131500	615459322	1951	1951	1951	1951	1
404	20240422	131400	615457371	1951	1951	1951	1951	1342
405	20240422	131300	612839129	1951	1951	1951	1951	0
406	20240422	131200	612839129	1951	1952	1952	1951	2387
407	20240422	131100	608179905	1952	1953	1953	1952	1864
408	20240422	131000	604541177	1953	1953	1953	1953	1
409	20240422	130900	604539224	1953	1954	1954	1953	1583
410	20240422	130800	601447621	1954	1954	1954	1954	212
411	20240422	130700	601033373	1954	1954	1954	1954	1057
412	20240422	130600	598967995	1954	1955	1955	1954	271
413	20240422	130500	598438260	1955	1955	1955	1955	445
414	20240422	130400	597568285	1956	1956	1956	1956	184
415	20240422	130300	597208381	1956	1956	1956	1956	27
416	20240422	130200	597155569	1956	1956	1956	1956	0
417	20240422	130100	597155569	1956	1956	1956	1956	0
418	20240422	130000	597155569	1956	1956	1956	1956	23
419	20240422	125900	597110581	1956	1956	1956	1956	40
420	20240422	125800	597032341	1957	1957	1957	1957	35
421	20240422	125700	596963846	1957	1958	1958	1957	747
422	20240422	125600	595501957	1958	1958	1958	1958	21
423	20240422	125500	595460839	1958	1958	1958	1958	3
424	20240422	125400	595454965	1958	1958	1958	1958	260
425	20240422	125300	594945885	1958	1958	1958	1958	0
426	20240422	125200	594945885	1958	1958	1958	1958	7
427	20240422	125100	594932179	1958	1955	1958	1954	84
428	20240422	125000	594768033	1955	1955	1955	1955	10
429	20240422	124900	594748483	1955	1955	1955	1955	1
430	20240422	124800	594746528	1955	1955	1955	1955	200
431	20240422	124700	594355528	1955	1955	1955	1955	7
432	20240422	124600	594341843	1955	1955	1955	1955	23
433	20240422	124500	594296878	1955	1955	1955	1955	0
434	20240422	124400	594296878	1955	1955	1955	1955	1
435	20240422	124300	594294923	1955	1955	1955	1955	36
436	20240422	124200	594224543	1954	1955	1955	1954	1558
437	20240422	124100	591179667	1959	1959	1959	1959	0
438	20240422	124000	591179667	1959	1959	1959	1959	0
439	20240422	123900	591179667	1959	1959	1959	1959	0
440	20240422	123800	591179667	1959	1959	1959	1959	0
441	20240422	123700	591179667	1959	1959	1959	1959	0
442	20240422	123600	591179667	1959	1959	1959	1959	8
443	20240422	123500	591163995	1959	1959	1959	1959	0
444	20240422	123400	591163995	1959	1959	1959	1959	904
445	20240422	123300	589393059	1959	1954	1959	1954	2304
446	20240422	123200	584881813	1953	1953	1953	1953	177
447	20240422	123100	584536132	1953	1953	1953	1953	0
448	20240422	123000	584536132	1953	1953	1953	1953	1
449	20240422	122900	584534179	1952	1952	1952	1952	364
450	20240422	122800	583823651	1952	1952	1952	1952	340
451	20240422	122700	583159971	1952	1952	1952	1952	143
452	20240422	122600	582880835	1952	1952	1953	1952	1309
453	20240422	122500	580325517	1953	1953	1953	1953	1
454	20240422	122400	580323564	1952	1952	1952	1952	0
455	20240422	122300	580323564	1952	1952	1952	1952	0
456	20240422	122200	580323564	1952	1952	1952	1952	172
457	20240422	122100	579987820	1953	1953	1953	1953	0
458	20240422	122000	579987820	1953	1953	1953	1953	184
459	20240422	121900	579628468	1953	1953	1953	1953	0
460	20240422	121800	579628468	1953	1953	1953	1953	0
461	20240422	121700	579628468	1953	1953	1953	1953	32
462	20240422	121600	579565972	1953	1953	1953	1953	1
463	20240422	121500	579564019	1953	1953	1953	1953	61
464	20240422	121400	579444886	1953	1953	1953	1953	10
465	20240422	121300	579425356	1953	1953	1953	1953	400
466	20240422	121200	578644156	1952	1952	1952	1952	0
467	20240422	121100	578644156	1952	1952	1952	1952	2
468	20240422	121000	578640252	1953	1953	1953	1953	1
469	20240422	120900	578638299	1948	1948	1948	1948	63
470	20240422	120800	578515575	1948	1949	1949	1948	237
471	20240422	120700	578053897	1948	1949	1949	1948	30
472	20240422	120600	577995456	1948	1949	1949	1948	555
473	20240422	120500	576914306	1948	1948	1948	1948	0
474	20240422	120400	576914306	1948	1949	1949	1948	634
475	20240422	120300	575679272	1948	1948	1948	1948	0
476	20240422	120200	575679272	1948	1951	1951	1948	3314
477	20240422	120100	569218579	1951	1952	1952	1951	370
478	20240422	120000	568496343	1952	1952	1952	1952	0
479	20240422	115900	568496343	1952	1952	1952	1952	0
480	20240422	115800	568496343	1952	1952	1952	1952	7
481	20240422	115700	568482679	1952	1952	1952	1952	5
482	20240422	115600	568472919	1952	1952	1952	1952	0
483	20240422	115500	568472919	1952	1952	1952	1952	0
484	20240422	115400	568472919	1952	1952	1952	1952	0
485	20240422	115300	568472919	1952	1952	1952	1952	4
486	20240422	115200	568465111	1952	1953	1953	1952	960
487	20240422	115100	566590391	1952	1952	1952	1952	0
488	20240422	115000	566590391	1952	1953	1953	1952	112
489	20240422	114900	566371667	1953	1953	1953	1953	2
490	20240422	114800	566367761	1952	1951	1952	1951	18
491	20240422	114700	566332642	1949	1949	1949	1949	0
492	20240422	114600	566332642	1949	1949	1949	1949	0
493	20240422	114500	566332642	1949	1950	1950	1949	77
494	20240422	114400	566182561	1947	1948	1949	1946	3325
495	20240422	114300	559709516	1948	1948	1948	1948	5
496	20240422	114200	559699776	1948	1950	1950	1948	1437
497	20240422	114100	556899283	1951	1951	1951	1951	2
498	20240422	114000	556895381	1952	1952	1952	1952	0
499	20240422	113900	556895381	1952	1952	1952	1952	0
500	20240422	113800	556895381	1952	1952	1952	1952	3
501	20240422	113700	556889525	1952	1952	1952	1952	0
502	20240422	113600	556889525	1952	1952	1952	1952	1
503	20240422	113500	556887573	1950	1951	1951	1950	420
504	20240422	113400	556068572	1950	1954	1954	1950	712
505	20240422	113300	554679765	1958	1959	1959	1954	112
506	20240422	113200	554460413	1959	1959	1959	1959	100
507	20240422	113100	554264513	1959	1954	1959	1954	11
508	20240422	113000	554242969	1954	1954	1954	1954	2
509	20240422	112900	554239061	1959	1954	1959	1954	53
510	20240422	112800	554135387	1959	1959	1959	1959	3263
511	20240422	112700	547743170	1959	1952	1959	1952	13
512	20240422	112600	547717727	1952	1952	1958	1952	36
513	20240422	112500	547647281	1958	1952	1958	1950	224
514	20240422	112400	547210457	1951	1951	1951	1951	12
515	20240422	112300	547187045	1953	1953	1953	1953	1
516	20240422	112200	547185092	1950	1950	1950	1950	0
517	20240422	112100	547185092	1950	1952	1952	1950	2000
518	20240422	112000	543284849	1953	1953	1953	1953	1
519	20240422	111900	543282896	1960	1954	1960	1952	89
520	20240422	111800	543108777	1953	1953	1953	1953	55
521	20240422	111700	543001362	1953	1950	1953	1950	1767
522	20240422	111600	539553150	1949	1950	1950	1949	1117
523	20240422	111500	537375015	1950	1950	1950	1950	12
524	20240422	111400	537351615	1950	1950	1950	1950	1
525	20240422	111300	537349665	1950	1951	1951	1949	2752
526	20240422	111200	531983030	1952	1952	1952	1952	1
527	20240422	111100	531981078	1952	1952	1952	1952	33
528	20240422	111000	531916662	1951	1952	1952	1951	490
529	20240422	110900	530960646	1951	1953	1953	1951	664
530	20240422	110800	529664666	1953	1951	1953	1951	805
531	20240422	110700	528094109	1953	1953	1953	1953	79
532	20240422	110600	527939822	1951	1952	1960	1951	1578
533	20240422	110500	524857705	1952	1952	1952	1952	128
534	20240422	110400	524607849	1954	1954	1956	1954	57
535	20240422	110300	524496461	1954	1954	1955	1953	1210
536	20240422	110200	522133284	1954	1954	1955	1954	315
537	20240422	110100	521517493	1954	1954	1954	1954	501
538	20240422	110000	520538539	1953	1956	1956	1953	1041
539	20240422	105900	518503150	1956	1956	1956	1956	555
540	20240422	105800	517417570	1956	1956	1956	1956	1897
541	20240422	105700	513707038	1956	1958	1969	1956	3118
542	20240422	105600	507602977	1958	1960	1971	1958	1615
543	20240422	105500	504437929	1963	1960	1971	1959	106
544	20240422	105400	504229840	1973	1969	1973	1958	2120
545	20240422	105300	500065308	1969	1961	1972	1958	1640
546	20240422	105200	496851839	1974	1949	1974	1949	5034
547	20240422	105100	486954204	1949	1948	1949	1947	3759
548	20240422	105000	479633139	1948	1948	1948	1948	11
549	20240422	104900	479611711	1948	1948	1948	1948	4
550	20240422	104800	479603919	1949	1945	1949	1945	81
551	20240422	104700	479446055	1949	1944	1949	1944	3680
552	20240422	104600	472291884	1944	1944	1944	1942	365
553	20240422	104500	471582536	1945	1948	1948	1945	1937
554	20240422	104400	467812838	1949	1950	1950	1949	724
555	20240422	104300	466401679	1950	1950	1950	1950	2
556	20240422	104200	466397779	1949	1949	1949	1949	1
557	20240422	104100	466395830	1950	1950	1950	1950	8
558	20240422	104000	466380230	1950	1950	1950	1950	50
559	20240422	103900	466282730	1950	1950	1950	1950	1363
560	20240422	103800	463624880	1950	1950	1950	1950	2388
561	20240422	103700	458968280	1950	1950	1950	1950	21
562	20240422	103600	458927330	1948	1948	1948	1948	2
563	20240422	103500	458923434	1949	1956	1956	1948	12690
564	20240422	103400	434160816	1955	1957	1957	1955	3290
565	20240422	103300	427727008	1957	1959	1959	1957	1348
566	20240422	103200	425088950	1959	1959	1959	1959	0
567	20240422	103100	425088950	1959	1959	1959	1959	31
568	20240422	103000	425028221	1959	1959	1959	1959	1000
569	20240422	102900	423069221	1959	1959	1959	1959	0
570	20240422	102800	423069221	1959	1959	1959	1959	40
571	20240422	102700	422990861	1957	1957	1957	1957	0
572	20240422	102600	422990861	1957	1959	1959	1957	3231
573	20240422	102500	416665747	1959	1959	1959	1959	285
574	20240422	102400	416107432	1959	1960	1960	1959	107
575	20240422	102300	415897813	1960	1960	1960	1960	101
576	20240422	102200	415699853	1960	1960	1960	1960	10
577	20240422	102100	415680253	1960	1960	1960	1960	100
578	20240422	102000	415484253	1960	1960	1960	1960	893
579	20240422	101900	413733973	1961	1961	1961	1960	617
580	20240422	101800	412524536	1961	1960	1961	1960	762
581	20240422	101700	411030255	1960	1959	1960	1957	6
582	20240422	101600	411018507	1957	1959	1967	1957	407
583	20240422	101500	410221495	1959	1957	1959	1957	22393
584	20240422	101400	366356040	1957	1953	1959	1953	1566
585	20240422	101300	363295254	1953	1968	1968	1951	15354
586	20240422	101200	333196187	1969	1969	1969	1969	38
587	20240422	101100	333121365	1969	1969	1970	1969	8
588	20240422	101000	333105609	1968	1968	1972	1968	15
589	20240422	100900	333076064	1968	1968	1972	1965	160
590	20240422	100800	332761536	1968	1967	1972	1967	1077
591	20240422	100700	330641985	1967	1966	1972	1966	125
592	20240422	100600	330396119	1966	1966	1966	1965	1155
593	20240422	100500	328126099	1968	1975	1975	1967	3681
594	20240422	100400	320880218	1973	1975	1975	1972	1229
595	20240422	100300	318456515	1972	1972	1975	1972	17
596	20240422	100200	318422964	1974	1969	1974	1969	796
597	20240422	100100	316852470	1973	1969	1973	1969	272
598	20240422	100000	316316825	1969	1969	1969	1969	476
599	20240422	095900	315379581	1969	1973	1973	1969	298
600	20240422	095800	314792563	1973	1971	1973	1969	44
601	20240422	095700	314705837	1973	1969	1973	1967	343
602	20240422	095600	314030348	1973	1970	1976	1968	6197
603	20240422	095500	301827121	1970	1970	1977	1970	455
604	20240422	095400	300930295	1977	1968	1977	1968	2627
605	20240422	095300	295752211	1968	1967	1968	1967	1296
606	20240422	095200	293202779	1968	1968	1968	1968	301
607	20240422	095100	292610411	1968	1969	1970	1968	2279
608	20240422	095000	288124588	1970	1973	1974	1970	6303
609	20240422	094900	275705100	1975	1975	1978	1974	590
610	20240422	094800	274538617	1974	1973	1977	1970	15
611	20240422	094700	274509014	1978	1978	1978	1971	79
612	20240422	094600	274352810	1978	1978	1978	1978	22
613	20240422	094500	274309294	1979	1979	1979	1979	1
614	20240422	094400	274307315	1979	1970	1979	1970	3520
615	20240422	094300	267354344	1969	1972	1975	1969	2156
616	20240422	094200	263104165	1977	1973	1977	1972	279
617	20240422	094100	262553695	1972	1972	1973	1972	39
618	20240422	094000	262476769	1972	1978	1978	1970	3194
619	20240422	093900	256176977	1978	1978	1978	1977	40
620	20240422	093800	256097867	1978	1978	1978	1978	1540
621	20240422	093700	253051747	1978	1978	1978	1978	64
622	20240422	093600	252925155	1979	1983	1986	1979	2225
623	20240422	093500	248520552	1985	1978	1986	1977	20054
624	20240422	093400	208693412	1986	1977	1986	1977	3198
625	20240422	093300	202366186	1974	1976	1976	1974	4001
626	20240422	093200	194463494	1978	1979	1987	1978	2026
627	20240422	093100	190447598	1986	1985	1986	1985	1012
628	20240422	093000	188438235	1985	1985	1985	1985	511
629	20240422	092900	187423900	1985	1982	1985	1978	2115
630	20240422	092800	183233852	1984	1974	1985	1974	103
631	20240422	092700	183029524	1976	1979	1985	1973	1983
632	20240422	092600	179099496	1970	1973	1979	1970	2185
633	20240422	092500	174781407	1973	1973	1974	1973	4
634	20240422	092400	174773513	1970	1971	1971	1970	692
635	20240422	092300	173410181	1971	1972	1972	1971	858
636	20240422	092200	171718245	1972	1984	1984	1972	11650
637	20240422	092100	148702887	1985	1985	1986	1977	1072
638	20240422	092000	146578205	1976	1975	1985	1975	632
639	20240422	091900	145323884	1975	1974	1984	1974	577
640	20240422	091800	144179173	1984	1973	1984	1973	822
641	20240422	091700	142553439	1975	1983	1983	1975	258
642	20240422	091600	142042657	1985	1985	1985	1985	205
643	20240422	091500	141635732	1986	1986	1986	1974	113
644	20240422	091400	141411378	1986	1985	1986	1985	50
645	20240422	091300	141312097	1973	1973	1973	1973	915
646	20240422	091200	139506802	1973	1973	1973	1972	3724
647	20240422	091100	132159354	1973	1988	1989	1973	11089
648	20240422	091000	110260527	1988	1989	1989	1976	660
649	20240422	090900	108950018	1989	1975	1989	1974	2590
650	20240422	090800	103817407	1974	1974	1988	1973	12838
651	20240422	090700	78449149	1973	1975	1975	1973	2122
652	20240422	090600	74258270	1975	1972	1975	1972	829
653	20240422	090500	72622224	1970	1972	1975	1970	614
654	20240422	090400	71411130	1973	1974	1975	1971	640
655	20240422	090300	70147894	1974	1968	1974	1965	4039
656	20240422	090200	62195312	1967	1958	1967	1958	3209
657	20240422	090100	55903876	1958	1950	1958	1947	3394
658	20240422	090000	49288287	1950	1940	1950	1936	25402