KissMeData/122350/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	203600	125481954	1972	1972	1972	1972	42
3	20240404	203500	125481954	1972	1972	1972	1972	0
4	20240404	203400	125481954	1972	1972	1972	1972	0
5	20240404	203300	125481954	1972	1972	1972	1972	0
6	20240404	203200	125481954	1972	1972	1972	1972	0
7	20240404	203100	125481954	1972	1972	1972	1972	0
8	20240404	203000	125481954	1972	1972	1972	1972	0
9	20240404	202900	125481954	1972	1972	1972	1972	0
10	20240404	202800	125481954	1972	1972	1972	1972	0
11	20240404	202700	125481954	1972	1972	1972	1972	0
12	20240404	202600	125481954	1972	1972	1972	1972	0
13	20240404	202500	125481954	1972	1972	1972	1972	0
14	20240404	202400	125481954	1972	1972	1972	1972	0
15	20240404	202300	125481954	1972	1972	1972	1972	0
16	20240404	202200	125481954	1972	1972	1972	1972	0
17	20240404	202100	125481954	1972	1972	1972	1972	0
18	20240404	202000	125481954	1972	1972	1972	1972	0
19	20240404	201900	125481954	1972	1972	1972	1972	0
20	20240404	201800	125481954	1972	1972	1972	1972	0
21	20240404	201700	125481954	1972	1972	1972	1972	0
22	20240404	201600	125481954	1972	1972	1972	1972	0
23	20240404	201500	125481954	1972	1972	1972	1972	0
24	20240404	201400	125481954	1972	1972	1972	1972	0
25	20240404	201300	125481954	1972	1972	1972	1972	0
26	20240404	201200	125481954	1972	1972	1972	1972	0
27	20240404	201100	125481954	1972	1972	1972	1972	0
28	20240404	201000	125481954	1972	1972	1972	1972	0
29	20240404	200900	125481954	1972	1972	1972	1972	0
30	20240404	200800	125481954	1972	1972	1972	1972	0
31	20240404	200700	125481954	1972	1972	1972	1972	0
32	20240404	200600	125481954	1972	1972	1972	1972	42
33	20240404	200500	125481954	1972	1972	1972	1972	0
34	20240404	200400	125481954	1972	1972	1972	1972	0
35	20240404	200300	125481954	1972	1972	1972	1972	0
36	20240404	200200	125481954	1972	1972	1972	1972	0
37	20240404	200100	125481954	1972	1972	1972	1972	0
38	20240404	200000	125481954	1972	1972	1972	1972	0
39	20240404	195900	125481954	1972	1972	1972	1972	0
40	20240404	195800	125481954	1972	1972	1972	1972	0
41	20240404	195700	125481954	1972	1972	1972	1972	0
42	20240404	195600	125481954	1972	1972	1972	1972	0
43	20240404	195500	125481954	1972	1972	1972	1972	0
44	20240404	195400	125481954	1972	1972	1972	1972	0
45	20240404	195300	125481954	1972	1972	1972	1972	0
46	20240404	195200	125481954	1972	1972	1972	1972	0
47	20240404	195100	125481954	1972	1972	1972	1972	0
48	20240404	195000	125481954	1972	1972	1972	1972	0
49	20240404	194900	125481954	1972	1972	1972	1972	0
50	20240404	194800	125481954	1972	1972	1972	1972	0
51	20240404	194700	125481954	1972	1972	1972	1972	0
52	20240404	194600	125481954	1972	1972	1972	1972	0
53	20240404	194500	125481954	1972	1972	1972	1972	0
54	20240404	194400	125481954	1972	1972	1972	1972	0
55	20240404	194300	125481954	1972	1972	1972	1972	0
56	20240404	194200	125481954	1972	1972	1972	1972	0
57	20240404	194100	125481954	1972	1972	1972	1972	0
58	20240404	194000	125481954	1972	1972	1972	1972	0
59	20240404	193900	125481954	1972	1972	1972	1972	0
60	20240404	193800	125481954	1972	1972	1972	1972	0
61	20240404	193700	125481954	1972	1972	1972	1972	0
62	20240404	193600	125481954	1972	1972	1972	1972	42
63	20240404	193500	125481954	1972	1972	1972	1972	0
64	20240404	193400	125481954	1972	1972	1972	1972	0
65	20240404	193300	125481954	1972	1972	1972	1972	0
66	20240404	193200	125481954	1972	1972	1972	1972	0
67	20240404	193100	125481954	1972	1972	1972	1972	0
68	20240404	193000	125481954	1972	1972	1972	1972	0
69	20240404	192900	125481954	1972	1972	1972	1972	0
70	20240404	192800	125481954	1972	1972	1972	1972	0
71	20240404	192700	125481954	1972	1972	1972	1972	0
72	20240404	192600	125481954	1972	1972	1972	1972	0
73	20240404	192500	125481954	1972	1972	1972	1972	0
74	20240404	192400	125481954	1972	1972	1972	1972	0
75	20240404	192300	125481954	1972	1972	1972	1972	0
76	20240404	192200	125481954	1972	1972	1972	1972	0
77	20240404	192100	125481954	1972	1972	1972	1972	0
78	20240404	192000	125481954	1972	1972	1972	1972	0
79	20240404	191900	125481954	1972	1972	1972	1972	0
80	20240404	191800	125481954	1972	1972	1972	1972	0
81	20240404	191700	125481954	1972	1972	1972	1972	0
82	20240404	191600	125481954	1972	1972	1972	1972	0
83	20240404	191500	125481954	1972	1972	1972	1972	0
84	20240404	191400	125481954	1972	1972	1972	1972	0
85	20240404	191300	125481954	1972	1972	1972	1972	0
86	20240404	191200	125481954	1972	1972	1972	1972	0
87	20240404	191100	125481954	1972	1972	1972	1972	0
88	20240404	191000	125481954	1972	1972	1972	1972	0
89	20240404	190900	125481954	1972	1972	1972	1972	0
90	20240404	190800	125481954	1972	1972	1972	1972	0
91	20240404	190700	125481954	1972	1972	1972	1972	0
92	20240404	190600	125481954	1972	1972	1972	1972	42
93	20240404	190500	125481954	1972	1972	1972	1972	0
94	20240404	190400	125481954	1972	1972	1972	1972	0
95	20240404	190300	125481954	1972	1972	1972	1972	0
96	20240404	190200	125481954	1972	1972	1972	1972	0
97	20240404	190100	125481954	1972	1972	1972	1972	0
98	20240404	190000	125481954	1972	1972	1972	1972	0
99	20240404	185900	125481954	1972	1972	1972	1972	0
100	20240404	185800	125481954	1972	1972	1972	1972	0
101	20240404	185700	125481954	1972	1972	1972	1972	0
102	20240404	185600	125481954	1972	1972	1972	1972	0
103	20240404	185500	125481954	1972	1972	1972	1972	0
104	20240404	185400	125481954	1972	1972	1972	1972	0
105	20240404	185300	125481954	1972	1972	1972	1972	0
106	20240404	185200	125481954	1972	1972	1972	1972	0
107	20240404	185100	125481954	1972	1972	1972	1972	0
108	20240404	185000	125481954	1972	1972	1972	1972	0
109	20240404	184900	125481954	1972	1972	1972	1972	0
110	20240404	184800	125481954	1972	1972	1972	1972	0
111	20240404	184700	125481954	1972	1972	1972	1972	0
112	20240404	184600	125481954	1972	1972	1972	1972	0
113	20240404	184500	125481954	1972	1972	1972	1972	0
114	20240404	184400	125481954	1972	1972	1972	1972	0
115	20240404	184300	125481954	1972	1972	1972	1972	0
116	20240404	184200	125481954	1972	1972	1972	1972	0
117	20240404	184100	125481954	1972	1972	1972	1972	0
118	20240404	184000	125481954	1972	1972	1972	1972	0
119	20240404	183900	125481954	1972	1972	1972	1972	0
120	20240404	183800	125481954	1972	1972	1972	1972	0
121	20240404	183700	125481954	1972	1972	1972	1972	0
122	20240404	183600	125481954	1972	1972	1972	1972	42
123	20240404	183500	125481954	1972	1972	1972	1972	0
124	20240404	183400	125481954	1972	1972	1972	1972	0
125	20240404	183300	125481954	1972	1972	1972	1972	0
126	20240404	183200	125481954	1972	1972	1972	1972	0
127	20240404	183100	125481954	1972	1972	1972	1972	0
128	20240404	183000	125481954	1972	1972	1972	1972	0
129	20240404	182900	125481954	1972	1972	1972	1972	0
130	20240404	182800	125481954	1972	1972	1972	1972	0
131	20240404	182700	125481954	1972	1972	1972	1972	0
132	20240404	182600	125481954	1972	1972	1972	1972	0
133	20240404	182500	125481954	1972	1972	1972	1972	0
134	20240404	182400	125481954	1972	1972	1972	1972	0
135	20240404	182300	125481954	1972	1972	1972	1972	0
136	20240404	182200	125481954	1972	1972	1972	1972	0
137	20240404	182100	125481954	1972	1972	1972	1972	0
138	20240404	182000	125481954	1972	1972	1972	1972	0
139	20240404	181900	125481954	1972	1972	1972	1972	0
140	20240404	181800	125481954	1972	1972	1972	1972	0
141	20240404	181700	125481954	1972	1972	1972	1972	0
142	20240404	181600	125481954	1972	1972	1972	1972	0
143	20240404	181500	125481954	1972	1972	1972	1972	0
144	20240404	181400	125481954	1972	1972	1972	1972	0
145	20240404	181300	125481954	1972	1972	1972	1972	0
146	20240404	181200	125481954	1972	1972	1972	1972	0
147	20240404	181100	125481954	1972	1972	1972	1972	0
148	20240404	181000	125481954	1972	1972	1972	1972	0
149	20240404	180900	125481954	1972	1972	1972	1972	0
150	20240404	180800	125481954	1972	1972	1972	1972	0
151	20240404	180700	125481954	1972	1972	1972	1972	0
152	20240404	180600	125481954	1972	1972	1972	1972	42
153	20240404	180500	125481954	1972	1972	1972	1972	0
154	20240404	180400	125481954	1972	1972	1972	1972	0
155	20240404	180300	125481954	1972	1972	1972	1972	0
156	20240404	180200	125481954	1972	1972	1972	1972	0
157	20240404	180100	125481954	1972	1972	1972	1972	0
158	20240404	180000	125481954	1972	1972	1972	1972	0
159	20240404	175900	125481954	1972	1972	1972	1972	0
160	20240404	175800	125481954	1972	1972	1972	1972	0
161	20240404	175700	125481954	1972	1972	1972	1972	0
162	20240404	175600	125481954	1972	1972	1972	1972	0
163	20240404	175500	125481954	1972	1972	1972	1972	0
164	20240404	175400	125481954	1972	1972	1972	1972	0
165	20240404	175300	125481954	1972	1972	1972	1972	0
166	20240404	175200	125481954	1972	1972	1972	1972	0
167	20240404	175100	125481954	1972	1972	1972	1972	0
168	20240404	175000	125481954	1972	1972	1972	1972	0
169	20240404	174900	125481954	1972	1972	1972	1972	0
170	20240404	174800	125481954	1972	1972	1972	1972	0
171	20240404	174700	125481954	1972	1972	1972	1972	0
172	20240404	174600	125481954	1972	1972	1972	1972	0
173	20240404	174500	125481954	1972	1972	1972	1972	0
174	20240404	174400	125481954	1972	1972	1972	1972	0
175	20240404	174300	125481954	1972	1972	1972	1972	0
176	20240404	174200	125481954	1972	1972	1972	1972	0
177	20240404	174100	125481954	1972	1972	1972	1972	0
178	20240404	174000	125481954	1972	1972	1972	1972	0
179	20240404	173900	125481954	1972	1972	1972	1972	0
180	20240404	173800	125481954	1972	1972	1972	1972	0
181	20240404	173700	125481954	1972	1972	1972	1972	0
182	20240404	173600	125481954	1972	1972	1972	1972	42
183	20240404	173500	125481954	1972	1972	1972	1972	0
184	20240404	173400	125481954	1972	1972	1972	1972	0
185	20240404	173300	125481954	1972	1972	1972	1972	0
186	20240404	173200	125481954	1972	1972	1972	1972	0
187	20240404	173100	125481954	1972	1972	1972	1972	0
188	20240404	173000	125481954	1972	1972	1972	1972	0
189	20240404	172900	125481954	1972	1972	1972	1972	0
190	20240404	172800	125481954	1972	1972	1972	1972	0
191	20240404	172700	125481954	1972	1972	1972	1972	0
192	20240404	172600	125481954	1972	1972	1972	1972	0
193	20240404	172500	125481954	1972	1972	1972	1972	0
194	20240404	172400	125481954	1972	1972	1972	1972	0
195	20240404	172300	125481954	1972	1972	1972	1972	0
196	20240404	172200	125481954	1972	1972	1972	1972	0
197	20240404	172100	125481954	1972	1972	1972	1972	0
198	20240404	172000	125481954	1972	1972	1972	1972	0
199	20240404	171900	125481954	1972	1972	1972	1972	0
200	20240404	171800	125481954	1972	1972	1972	1972	0
201	20240404	171700	125481954	1972	1972	1972	1972	0
202	20240404	171600	125481954	1972	1972	1972	1972	0
203	20240404	171500	125481954	1972	1972	1972	1972	0
204	20240404	171400	125481954	1972	1972	1972	1972	0
205	20240404	171300	125481954	1972	1972	1972	1972	0
206	20240404	171200	125481954	1972	1972	1972	1972	0
207	20240404	171100	125481954	1972	1972	1972	1972	0
208	20240404	171000	125481954	1972	1972	1972	1972	0
209	20240404	170900	125481954	1972	1972	1972	1972	0
210	20240404	170800	125481954	1972	1972	1972	1972	0
211	20240404	170700	125481954	1972	1972	1972	1972	0
212	20240404	170600	125481954	1972	1972	1972	1972	42
213	20240404	170500	125481954	1972	1972	1972	1972	0
214	20240404	170400	125481954	1972	1972	1972	1972	0
215	20240404	170300	125481954	1972	1972	1972	1972	0
216	20240404	170200	125481954	1972	1972	1972	1972	0
217	20240404	170100	125481954	1972	1972	1972	1972	0
218	20240404	170000	125481954	1972	1972	1972	1972	0
219	20240404	165900	125481954	1972	1972	1972	1972	0
220	20240404	165800	125481954	1972	1972	1972	1972	0
221	20240404	165700	125481954	1972	1972	1972	1972	0
222	20240404	165600	125481954	1972	1972	1972	1972	0
223	20240404	165500	125481954	1972	1972	1972	1972	0
224	20240404	165400	125481954	1972	1972	1972	1972	0
225	20240404	165300	125481954	1972	1972	1972	1972	0
226	20240404	165200	125481954	1972	1972	1972	1972	0
227	20240404	165100	125481954	1972	1972	1972	1972	0
228	20240404	165000	125481954	1972	1972	1972	1972	0
229	20240404	164900	125481954	1972	1972	1972	1972	0
230	20240404	164800	125481954	1972	1972	1972	1972	0
231	20240404	164700	125481954	1972	1972	1972	1972	0
232	20240404	164600	125481954	1972	1972	1972	1972	0
233	20240404	164500	125481954	1972	1972	1972	1972	0
234	20240404	164400	125481954	1972	1972	1972	1972	0
235	20240404	164300	125481954	1972	1972	1972	1972	0
236	20240404	164200	125481954	1972	1972	1972	1972	0
237	20240404	164100	125481954	1972	1972	1972	1972	0
238	20240404	164000	125481954	1972	1972	1972	1972	0
239	20240404	163900	125481954	1972	1972	1972	1972	0
240	20240404	163800	125481954	1972	1972	1972	1972	0
241	20240404	163700	125481954	1972	1972	1972	1972	0
242	20240404	163600	125481954	1972	1972	1972	1972	42
243	20240404	163500	125481954	1972	1972	1972	1972	0
244	20240404	163400	125481954	1972	1972	1972	1972	0
245	20240404	163300	125481954	1972	1972	1972	1972	0
246	20240404	163200	125481954	1972	1972	1972	1972	0
247	20240404	163100	125481954	1972	1972	1972	1972	0
248	20240404	163000	125481954	1972	1972	1972	1972	0
249	20240404	162900	125481954	1972	1972	1972	1972	0
250	20240404	162800	125481954	1972	1972	1972	1972	0
251	20240404	162700	125481954	1972	1972	1972	1972	0
252	20240404	162600	125481954	1972	1972	1972	1972	0
253	20240404	162500	125481954	1972	1972	1972	1972	0
254	20240404	162400	125481954	1972	1972	1972	1972	0
255	20240404	162300	125481954	1972	1972	1972	1972	0
256	20240404	162200	125481954	1972	1972	1972	1972	0
257	20240404	162100	125481954	1972	1972	1972	1972	0
258	20240404	162000	125481954	1972	1972	1972	1972	0
259	20240404	161900	125481954	1972	1972	1972	1972	0
260	20240404	161800	125481954	1972	1972	1972	1972	0
261	20240404	161700	125481954	1972	1972	1972	1972	0
262	20240404	161600	125481954	1972	1972	1972	1972	0
263	20240404	161500	125481954	1972	1972	1972	1972	0
264	20240404	161400	125481954	1972	1972	1972	1972	0
265	20240404	161300	125481954	1972	1972	1972	1972	0
266	20240404	161200	125481954	1972	1972	1972	1972	0
267	20240404	161100	125481954	1972	1972	1972	1972	0
268	20240404	161000	125481954	1972	1972	1972	1972	0
269	20240404	160900	125481954	1972	1972	1972	1972	0
270	20240404	160800	125481954	1972	1972	1972	1972	0
271	20240404	160700	125481954	1972	1972	1972	1972	0
272	20240404	160600	125481954	1972	1972	1972	1972	42
273	20240404	160500	125481954	1972	1972	1972	1972	0
274	20240404	160400	125481954	1972	1972	1972	1972	0
275	20240404	160300	125481954	1972	1972	1972	1972	0
276	20240404	160200	125481954	1972	1972	1972	1972	0
277	20240404	160100	125481954	1972	1972	1972	1972	0
278	20240404	160000	125481954	1972	1972	1972	1972	0
279	20240404	155900	125481954	1972	1972	1972	1972	0
280	20240404	155800	125481954	1972	1972	1972	1972	0
281	20240404	155700	125481954	1972	1972	1972	1972	0
282	20240404	155600	125481954	1972	1972	1972	1972	0
283	20240404	155500	125481954	1972	1972	1972	1972	0
284	20240404	155400	125481954	1972	1972	1972	1972	0
285	20240404	155300	125481954	1972	1972	1972	1972	0
286	20240404	155200	125481954	1972	1972	1972	1972	0
287	20240404	155100	125481954	1972	1972	1972	1972	0
288	20240404	155000	125481954	1972	1972	1972	1972	0
289	20240404	154900	125481954	1972	1972	1972	1972	0
290	20240404	154800	125481954	1972	1972	1972	1972	0
291	20240404	154700	125481954	1972	1972	1972	1972	0
292	20240404	154600	125481954	1972	1972	1972	1972	0
293	20240404	154500	125481954	1972	1972	1972	1972	0
294	20240404	154400	125481954	1972	1972	1972	1972	0
295	20240404	154300	125481954	1972	1972	1972	1972	0
296	20240404	154200	125481954	1972	1972	1972	1972	0
297	20240404	154100	125481954	1972	1972	1972	1972	0
298	20240404	154000	125481954	1972	1972	1972	1972	0
299	20240404	153900	125481954	1972	1972	1972	1972	0
300	20240404	153800	125481954	1972	1972	1972	1972	0
301	20240404	153700	125481954	1972	1972	1972	1972	0
302	20240404	153600	125481954	1972	1972	1972	1972	42
303	20240404	153500	125481954	1972	1972	1972	1972	0
304	20240404	153400	125481954	1972	1972	1972	1972	0
305	20240404	153300	125481954	1972	1972	1972	1972	0
306	20240404	153200	125481954	1972	1972	1972	1972	0
307	20240404	153100	125481954	1972	1972	1972	1972	0
308	20240404	153000	125481954	1972	1972	1972	1972	42
309	20240404	152900	125399130	1967	1967	1967	1967	0
310	20240404	152800	125399130	1967	1967	1967	1967	0
311	20240404	152700	125399130	1967	1967	1967	1967	0
312	20240404	152600	125399130	1967	1967	1967	1967	0
313	20240404	152500	125399130	1967	1967	1967	1967	0
314	20240404	152400	125399130	1967	1967	1967	1967	0
315	20240404	152300	125399130	1967	1967	1967	1967	0
316	20240404	152200	125399130	1967	1967	1967	1967	0
317	20240404	152100	125399130	1967	1967	1967	1967	0
318	20240404	152000	125399130	1967	1967	1967	1967	0
319	20240404	151900	125399130	1967	1967	1967	1967	0
320	20240404	151800	125399130	1967	1967	1967	1967	0
321	20240404	151700	125399130	1967	1967	1967	1967	0
322	20240404	151600	125399130	1967	1967	1967	1967	0
323	20240404	151500	125399130	1967	1968	1971	1967	141
324	20240404	151400	125121765	1967	1967	1967	1967	0
325	20240404	151300	125121765	1967	1967	1967	1967	0
326	20240404	151200	125121765	1967	1969	1969	1967	313
327	20240404	151100	124505754	1972	1972	1972	1972	130
328	20240404	151000	124249394	1972	1972	1972	1972	0
329	20240404	150900	124249394	1972	1972	1972	1972	0
330	20240404	150800	124249394	1972	1972	1972	1972	0
331	20240404	150700	124249394	1972	1972	1972	1972	0
332	20240404	150600	124249394	1972	1972	1972	1972	0
333	20240404	150500	124249394	1972	1972	1972	1972	0
334	20240404	150400	124249394	1972	1972	1972	1972	0
335	20240404	150300	124249394	1972	1972	1972	1972	0
336	20240404	150200	124249394	1972	1972	1972	1972	0
337	20240404	150100	124249394	1972	1972	1972	1972	1
338	20240404	150000	124247422	1972	1972	1972	1972	1
339	20240404	145900	124245450	1968	1968	1968	1968	0
340	20240404	145800	124245450	1968	1969	1969	1968	166
341	20240404	145700	123918601	1969	1969	1969	1969	0
342	20240404	145600	123918601	1969	1969	1969	1969	0
343	20240404	145500	123918601	1969	1969	1969	1969	0
344	20240404	145400	123918601	1969	1969	1969	1969	0
345	20240404	145300	123918601	1969	1969	1969	1969	0
346	20240404	145200	123918601	1969	1969	1969	1969	2
347	20240404	145100	123914663	1969	1969	1969	1969	0
348	20240404	145000	123914663	1969	1969	1969	1969	2
349	20240404	144900	123910725	1969	1969	1969	1969	1
350	20240404	144800	123908756	1969	1969	1969	1969	0
351	20240404	144700	123908756	1969	1969	1969	1969	0
352	20240404	144600	123908756	1969	1969	1969	1969	1
353	20240404	144500	123906787	1968	1969	1969	1968	1138
354	20240404	144400	121666866	1969	1969	1969	1969	187
355	20240404	144300	121298663	1969	1969	1969	1969	0
356	20240404	144200	121298663	1969	1969	1969	1969	0
357	20240404	144100	121298663	1969	1969	1969	1969	0
358	20240404	144000	121298663	1969	1969	1969	1969	0
359	20240404	143900	121298663	1969	1969	1969	1969	0
360	20240404	143800	121298663	1969	1969	1969	1969	0
361	20240404	143700	121298663	1969	1969	1969	1969	0
362	20240404	143600	121298663	1969	1971	1971	1969	4659
363	20240404	143500	112119832	1972	1972	1972	1972	0
364	20240404	143400	112119832	1972	1972	1972	1972	0
365	20240404	143300	112119832	1972	1972	1972	1972	500
366	20240404	143200	111133832	1971	1971	1971	1971	0
367	20240404	143100	111133832	1971	1971	1971	1971	0
368	20240404	143000	111133832	1971	1971	1971	1971	0
369	20240404	142900	111133832	1971	1971	1971	1971	0
370	20240404	142800	111133832	1971	1971	1971	1971	50
371	20240404	142700	111035282	1971	1971	1971	1971	0
372	20240404	142600	111035282	1971	1971	1971	1971	0
373	20240404	142500	111035282	1971	1971	1971	1971	0
374	20240404	142400	111035282	1971	1971	1971	1971	0
375	20240404	142300	111035282	1971	1971	1971	1971	0
376	20240404	142200	111035282	1971	1971	1971	1971	0
377	20240404	142100	111035282	1971	1971	1971	1971	0
378	20240404	142000	111035282	1971	1971	1971	1971	0
379	20240404	141900	111035282	1971	1971	1971	1971	0
380	20240404	141800	111035282	1971	1971	1971	1971	2
381	20240404	141700	111031340	1972	1972	1972	1972	0
382	20240404	141600	111031340	1972	1972	1972	1972	0
383	20240404	141500	111031340	1972	1971	1972	1971	149
384	20240404	141400	110737612	1971	1971	1971	1971	50
385	20240404	141300	110639062	1972	1972	1972	1972	0
386	20240404	141200	110639062	1972	1972	1972	1972	0
387	20240404	141100	110639062	1972	1972	1972	1972	0
388	20240404	141000	110639062	1972	1972	1972	1972	1
389	20240404	140900	110637090	1972	1972	1972	1972	3
390	20240404	140800	110631174	1972	1972	1972	1972	500
391	20240404	140700	109645174	1972	1972	1972	1972	11
392	20240404	140600	109623482	1971	1971	1971	1971	0
393	20240404	140500	109623482	1971	1971	1971	1971	0
394	20240404	140400	109623482	1971	1971	1971	1971	0
395	20240404	140300	109623482	1971	1971	1971	1971	0
396	20240404	140200	109623482	1971	1971	1971	1971	0
397	20240404	140100	109623482	1971	1971	1971	1971	185
398	20240404	140000	109258847	1971	1971	1971	1971	0
399	20240404	135900	109258847	1971	1971	1971	1971	0
400	20240404	135800	109258847	1971	1971	1971	1971	100
401	20240404	135700	109061747	1970	1970	1970	1970	2000
402	20240404	135600	105121747	1970	1970	1970	1970	300
403	20240404	135500	104530747	1970	1970	1970	1970	0
404	20240404	135400	104530747	1970	1970	1970	1970	16
405	20240404	135300	104499227	1970	1970	1970	1970	0
406	20240404	135200	104499227	1970	1970	1970	1970	20
407	20240404	135100	104459827	1971	1971	1971	1971	100
408	20240404	135000	104262727	1970	1970	1970	1970	0
409	20240404	134900	104262727	1970	1970	1970	1970	0
410	20240404	134800	104262727	1970	1970	1970	1970	0
411	20240404	134700	104262727	1970	1970	1970	1970	0
412	20240404	134600	104262727	1970	1970	1970	1970	828
413	20240404	134500	102631567	1970	1970	1970	1970	0
414	20240404	134400	102631567	1970	1970	1970	1970	0
415	20240404	134300	102631567	1970	1970	1970	1970	70
416	20240404	134200	102493667	1970	1970	1970	1970	0
417	20240404	134100	102493667	1970	1970	1970	1970	0
418	20240404	134000	102493667	1970	1970	1970	1970	1
419	20240404	133900	102491697	1971	1971	1971	1971	0
420	20240404	133800	102491697	1971	1971	1971	1971	100
421	20240404	133700	102294597	1971	1971	1971	1971	0
422	20240404	133600	102294597	1971	1971	1971	1971	0
423	20240404	133500	102294597	1971	1971	1971	1971	0
424	20240404	133400	102294597	1971	1971	1971	1971	0
425	20240404	133300	102294597	1971	1971	1971	1971	0
426	20240404	133200	102294597	1971	1971	1971	1971	0
427	20240404	133100	102294597	1971	1971	1971	1971	0
428	20240404	133000	102294597	1971	1971	1971	1971	0
429	20240404	132900	102294597	1971	1971	1971	1971	0
430	20240404	132800	102294597	1971	1971	1971	1971	0
431	20240404	132700	102294597	1971	1971	1971	1971	0
432	20240404	132600	102294597	1971	1971	1971	1971	0
433	20240404	132500	102294597	1971	1971	1971	1971	0
434	20240404	132400	102294597	1971	1971	1971	1971	348
435	20240404	132300	101608689	1971	1971	1971	1971	0
436	20240404	132200	101608689	1971	1971	1971	1971	0
437	20240404	132100	101608689	1971	1971	1971	1971	0
438	20240404	132000	101608689	1971	1971	1971	1971	0
439	20240404	131900	101608689	1971	1971	1971	1971	0
440	20240404	131800	101608689	1971	1971	1971	1971	0
441	20240404	131700	101608689	1971	1971	1971	1971	0
442	20240404	131600	101608689	1971	1971	1971	1971	0
443	20240404	131500	101608689	1971	1971	1971	1971	0
444	20240404	131400	101608689	1971	1971	1971	1971	0
445	20240404	131300	101608689	1971	1971	1971	1971	0
446	20240404	131200	101608689	1971	1971	1971	1971	0
447	20240404	131100	101608689	1971	1971	1971	1971	0
448	20240404	131000	101608689	1971	1971	1971	1971	0
449	20240404	130900	101608689	1971	1971	1971	1971	3
450	20240404	130800	101602776	1972	1972	1972	1972	0
451	20240404	130700	101602776	1972	1972	1972	1972	0
452	20240404	130600	101602776	1972	1972	1972	1972	4
453	20240404	130500	101594888	1972	1972	1972	1972	23
454	20240404	130400	101549532	1972	1972	1972	1972	0
455	20240404	130300	101549532	1972	1972	1972	1972	40
456	20240404	130200	101470652	1972	1972	1972	1972	0
457	20240404	130100	101470652	1972	1972	1972	1972	30
458	20240404	130000	101411492	1970	1970	1970	1970	380
459	20240404	125900	100662892	1972	1972	1972	1972	3
460	20240404	125800	100656976	1970	1970	1970	1970	270
461	20240404	125700	100125076	1970	1970	1970	1970	349
462	20240404	125600	99437546	1970	1970	1970	1970	838
463	20240404	125500	97786686	1972	1972	1972	1972	0
464	20240404	125400	97786686	1972	1972	1972	1972	0
465	20240404	125300	97786686	1972	1971	1972	1971	521
466	20240404	125200	96759375	1972	1972	1972	1972	0
467	20240404	125100	96759375	1972	1972	1972	1972	0
468	20240404	125000	96759375	1972	1972	1972	1972	0
469	20240404	124900	96759375	1972	1972	1972	1972	0
470	20240404	124800	96759375	1972	1972	1972	1972	0
471	20240404	124700	96759375	1972	1971	1972	1971	2601
472	20240404	124600	91630303	1972	1971	1972	1971	300
473	20240404	124500	91038803	1970	1970	1970	1970	29
474	20240404	124400	90981673	1970	1970	1970	1970	9135
475	20240404	124300	72985723	1968	1968	1968	1968	0
476	20240404	124200	72985723	1968	1968	1968	1968	0
477	20240404	124100	72985723	1968	1968	1968	1968	20
478	20240404	124000	72946363	1968	1968	1968	1968	250
479	20240404	123900	72454363	1968	1968	1968	1968	0
480	20240404	123800	72454363	1968	1967	1968	1967	323
481	20240404	123700	71818721	1968	1968	1968	1968	0
482	20240404	123600	71818721	1968	1968	1968	1968	2
483	20240404	123500	71814785	1968	1968	1968	1968	0
484	20240404	123400	71814785	1968	1968	1968	1968	0
485	20240404	123300	71814785	1968	1968	1968	1968	0
486	20240404	123200	71814785	1968	1968	1968	1968	0
487	20240404	123100	71814785	1968	1968	1968	1968	1
488	20240404	123000	71812817	1968	1968	1968	1968	0
489	20240404	122900	71812817	1968	1968	1968	1968	0
490	20240404	122800	71812817	1968	1968	1968	1968	13
491	20240404	122700	71787233	1972	1972	1972	1972	0
492	20240404	122600	71787233	1972	1968	1972	1968	60
493	20240404	122500	71669149	1967	1967	1967	1967	0
494	20240404	122400	71669149	1967	1967	1967	1967	0
495	20240404	122300	71669149	1967	1967	1967	1967	0
496	20240404	122200	71669149	1967	1967	1967	1967	0
497	20240404	122100	71669149	1967	1967	1967	1967	0
498	20240404	122000	71669149	1967	1967	1967	1967	0
499	20240404	121900	71669149	1967	1968	1968	1967	642
500	20240404	121800	70406155	1968	1968	1968	1968	820
501	20240404	121700	68792395	1968	1968	1968	1968	1
502	20240404	121600	68790427	1967	1967	1967	1967	0
503	20240404	121500	68790427	1967	1967	1967	1967	0
504	20240404	121400	68790427	1967	1967	1967	1967	0
505	20240404	121300	68790427	1967	1967	1967	1967	200
506	20240404	121200	68397027	1968	1968	1968	1967	200
507	20240404	121100	68003567	1968	1968	1968	1968	33
508	20240404	121000	67938623	1968	1968	1968	1968	50
509	20240404	120900	67840223	1968	1968	1968	1968	35
510	20240404	120800	67771343	1968	1968	1968	1968	0
511	20240404	120700	67771343	1968	1968	1968	1968	0
512	20240404	120600	67771343	1968	1968	1968	1968	50
513	20240404	120500	67672943	1968	1968	1968	1968	0
514	20240404	120400	67672943	1968	1968	1968	1968	0
515	20240404	120300	67672943	1968	1968	1968	1968	199
516	20240404	120200	67281311	1968	1968	1968	1968	0
517	20240404	120100	67281311	1968	1972	1972	1968	14706
518	20240404	120000	38298255	1974	1974	1974	1974	0
519	20240404	115900	38298255	1974	1974	1974	1974	0
520	20240404	115800	38298255	1974	1974	1974	1974	0
521	20240404	115700	38298255	1974	1974	1974	1974	0
522	20240404	115600	38298255	1974	1974	1974	1974	0
523	20240404	115500	38298255	1974	1974	1974	1974	0
524	20240404	115400	38298255	1974	1974	1974	1974	1
525	20240404	115300	38296281	1972	1972	1972	1972	0
526	20240404	115200	38296281	1972	1972	1972	1972	0
527	20240404	115100	38296281	1972	1972	1972	1972	0
528	20240404	115000	38296281	1972	1972	1972	1972	0
529	20240404	114900	38296281	1972	1972	1972	1972	0
530	20240404	114800	38296281	1972	1972	1972	1972	0
531	20240404	114700	38296281	1972	1972	1972	1972	0
532	20240404	114600	38296281	1972	1972	1972	1972	0
533	20240404	114500	38296281	1972	1972	1972	1972	0
534	20240404	114400	38296281	1972	1972	1972	1972	0
535	20240404	114300	38296281	1972	1972	1972	1972	0
536	20240404	114200	38296281	1972	1972	1972	1972	0
537	20240404	114100	38296281	1972	1972	1972	1972	100
538	20240404	114000	38099081	1972	1972	1972	1972	0
539	20240404	113900	38099081	1972	1972	1972	1972	0
540	20240404	113800	38099081	1972	1972	1972	1972	0
541	20240404	113700	38099081	1972	1972	1972	1972	1
542	20240404	113600	38097109	1974	1974	1974	1974	0
543	20240404	113500	38097109	1974	1974	1974	1974	0
544	20240404	113400	38097109	1974	1974	1974	1974	0
545	20240404	113300	38097109	1974	1974	1974	1974	0
546	20240404	113200	38097109	1974	1974	1974	1974	864
547	20240404	113100	36391573	1972	1972	1972	1972	9
548	20240404	113000	36373825	1971	1971	1971	1971	0
549	20240404	112900	36373825	1971	1971	1971	1971	0
550	20240404	112800	36373825	1971	1972	1972	1971	1458
551	20240404	112700	33499535	1971	1971	1971	1971	0
552	20240404	112600	33499535	1971	1971	1971	1971	573
553	20240404	112500	32370152	1971	1971	1971	1971	348
554	20240404	112400	31684244	1971	1971	1971	1971	0
555	20240404	112300	31684244	1971	1972	1972	1971	1009
556	20240404	112200	29695313	1972	1972	1972	1972	0
557	20240404	112100	29695313	1972	1972	1972	1972	0
558	20240404	112000	29695313	1972	1972	1972	1972	0
559	20240404	111900	29695313	1972	1972	1972	1972	0
560	20240404	111800	29695313	1972	1972	1972	1972	0
561	20240404	111700	29695313	1972	1972	1972	1972	0
562	20240404	111600	29695313	1972	1972	1972	1972	0
563	20240404	111500	29695313	1972	1972	1972	1972	152
564	20240404	111400	29395569	1971	1971	1971	1971	0
565	20240404	111300	29395569	1971	1971	1971	1971	153
566	20240404	111200	29094006	1970	1970	1970	1970	0
567	20240404	111100	29094006	1970	1970	1970	1970	0
568	20240404	111000	29094006	1970	1970	1970	1970	0
569	20240404	110900	29094006	1970	1970	1970	1970	0
570	20240404	110800	29094006	1970	1970	1970	1970	27
571	20240404	110700	29040816	1970	1970	1970	1970	0
572	20240404	110600	29040816	1970	1970	1970	1970	0
573	20240404	110500	29040816	1970	1970	1970	1970	0
574	20240404	110400	29040816	1970	1970	1970	1970	0
575	20240404	110300	29040816	1970	1970	1970	1970	0
576	20240404	110200	29040816	1970	1970	1970	1970	942
577	20240404	110100	27185076	1975	1975	1975	1975	0
578	20240404	110000	27185076	1975	1975	1975	1970	469
579	20240404	105900	26259893	1971	1971	1971	1971	0
580	20240404	105800	26259893	1971	1971	1971	1971	131
581	20240404	105700	26001692	1975	1975	1975	1975	1
582	20240404	105600	25999717	1972	1972	1972	1972	0
583	20240404	105500	25999717	1972	1972	1972	1972	0
584	20240404	105400	25999717	1972	1975	1975	1972	133
585	20240404	105300	25737048	1975	1975	1975	1975	0
586	20240404	105200	25737048	1975	1975	1975	1975	0
587	20240404	105100	25737048	1975	1975	1975	1975	0
588	20240404	105000	25737048	1975	1975	1975	1975	0
589	20240404	104900	25737048	1975	1975	1975	1975	0
590	20240404	104800	25737048	1975	1975	1975	1975	0
591	20240404	104700	25737048	1975	1975	1975	1975	0
592	20240404	104600	25737048	1975	1975	1975	1975	0
593	20240404	104500	25737048	1975	1975	1975	1975	0
594	20240404	104400	25737048	1975	1975	1975	1975	0
595	20240404	104300	25737048	1975	1975	1975	1975	0
596	20240404	104200	25737048	1975	1975	1975	1975	0
597	20240404	104100	25737048	1975	1975	1975	1975	278
598	20240404	104000	25187998	1975	1975	1975	1975	0
599	20240404	103900	25187998	1975	1975	1975	1975	0
600	20240404	103800	25187998	1975	1975	1975	1975	0
601	20240404	103700	25187998	1975	1975	1975	1975	0
602	20240404	103600	25187998	1975	1975	1975	1975	0
603	20240404	103500	25187998	1975	1975	1975	1975	0
604	20240404	103400	25187998	1975	1975	1975	1975	0
605	20240404	103300	25187998	1975	1975	1975	1975	0
606	20240404	103200	25187998	1975	1975	1975	1975	0
607	20240404	103100	25187998	1975	1975	1975	1975	0
608	20240404	103000	25187998	1975	1975	1975	1975	0
609	20240404	102900	25187998	1975	1977	1977	1975	200
610	20240404	102800	24792798	1978	1978	1978	1978	0
611	20240404	102700	24792798	1978	1978	1978	1978	0
612	20240404	102600	24792798	1978	1978	1978	1978	0
613	20240404	102500	24792798	1978	1978	1978	1978	0
614	20240404	102400	24792798	1978	1978	1978	1978	0
615	20240404	102300	24792798	1978	1978	1978	1978	0
616	20240404	102200	24792798	1978	1978	1978	1978	0
617	20240404	102100	24792798	1978	1978	1978	1978	0
618	20240404	102000	24792798	1978	1978	1978	1978	0
619	20240404	101900	24792798	1978	1978	1978	1978	0
620	20240404	101800	24792798	1978	1978	1978	1978	0
621	20240404	101700	24792798	1978	1978	1978	1978	0
622	20240404	101600	24792798	1978	1978	1978	1978	1
623	20240404	101500	24790820	1978	1978	1978	1978	0
624	20240404	101400	24790820	1978	1978	1978	1978	1
625	20240404	101300	24788842	1970	1970	1970	1970	0
626	20240404	101200	24788842	1970	1970	1970	1970	0
627	20240404	101100	24788842	1970	1970	1970	1970	0
628	20240404	101000	24788842	1970	1970	1970	1970	0
629	20240404	100900	24788842	1970	1970	1970	1970	0
630	20240404	100800	24788842	1970	1970	1970	1970	0
631	20240404	100700	24788842	1970	1971	1971	1970	1382
632	20240404	100600	22066301	1970	1970	1970	1970	300
633	20240404	100500	21475301	1970	1975	1975	1970	1053
634	20240404	100400	19395883	1980	1975	1980	1975	2
635	20240404	100300	19391928	1980	1980	1980	1980	0
636	20240404	100200	19391928	1980	1980	1980	1980	0
637	20240404	100100	19391928	1980	1971	1980	1971	973
638	20240404	100000	17468858	1972	1972	1972	1972	0
639	20240404	095900	17468858	1972	1975	1975	1972	5178
640	20240404	095800	7250642	1975	1975	1975	1975	0
641	20240404	095700	7250642	1975	1975	1975	1975	0
642	20240404	095600	7250642	1975	1980	1980	1975	213
643	20240404	095500	6829916	1980	1980	1980	1980	1
644	20240404	095400	6827936	1980	1980	1980	1980	1
645	20240404	095300	6825956	1980	1980	1980	1980	5
646	20240404	095200	6816056	1980	1980	1980	1980	1
647	20240404	095100	6814076	1975	1975	1975	1975	0
648	20240404	095000	6814076	1975	1975	1975	1975	0
649	20240404	094900	6814076	1975	1975	1975	1975	0
650	20240404	094800	6814076	1975	1980	1980	1975	15
651	20240404	094700	6784426	1980	1980	1980	1980	0
652	20240404	094600	6784426	1980	1980	1980	1980	0
653	20240404	094500	6784426	1980	1980	1980	1980	0
654	20240404	094400	6784426	1980	1980	1980	1980	0
655	20240404	094300	6784426	1980	1980	1980	1980	0
656	20240404	094200	6784426	1980	1980	1980	1980	0
657	20240404	094100	6784426	1980	1979	1980	1979	759
658	20240404	094000	5281750	1979	1979	1979	1979	0
659	20240404	093900	5281750	1979	1979	1979	1979	100
660	20240404	093800	5083850	1979	1979	1979	1979	0
661	20240404	093700	5083850	1979	1979	1979	1979	0
662	20240404	093600	5083850	1979	1979	1979	1979	0
663	20240404	093500	5083850	1979	1979	1979	1979	0
664	20240404	093400	5083850	1979	1979	1979	1979	1
665	20240404	093300	5081871	1975	1975	1975	1975	152
666	20240404	093200	4781671	1975	1975	1975	1975	0
667	20240404	093100	4781671	1975	1975	1975	1975	1
668	20240404	093000	4779696	1975	1975	1975	1975	8
669	20240404	092900	4763896	1975	1975	1975	1975	3
670	20240404	092800	4757971	1979	1979	1979	1979	0
671	20240404	092700	4757971	1979	1979	1979	1979	11
672	20240404	092600	4736202	1974	1974	1974	1974	100
673	20240404	092500	4538802	1980	1980	1980	1980	0
674	20240404	092400	4538802	1980	1980	1980	1980	0
675	20240404	092300	4538802	1980	1980	1980	1980	0
676	20240404	092200	4538802	1980	1980	1980	1980	5
677	20240404	092100	4528902	1980	1980	1980	1980	0
678	20240404	092000	4528902	1980	1980	1980	1980	0
679	20240404	091900	4528902	1980	1980	1980	1980	0
680	20240404	091800	4528902	1980	1980	1980	1980	0
681	20240404	091700	4528902	1980	1980	1980	1980	0
682	20240404	091600	4528902	1980	1980	1980	1980	16
683	20240404	091500	4497222	1980	1980	1980	1980	5
684	20240404	091400	4487322	1980	1980	1980	1980	0
685	20240404	091300	4487322	1980	1980	1980	1980	6
686	20240404	091200	4475442	1980	1980	1980	1980	0
687	20240404	091100	4475442	1980	1980	1980	1980	0
688	20240404	091000	4475442	1980	1980	1980	1980	0
689	20240404	090900	4475442	1980	1980	1980	1980	0
690	20240404	090800	4475442	1980	1980	1980	1980	101
691	20240404	090700	4275462	1970	1970	1970	1970	1028
692	20240404	090600	2250302	1980	1980	1980	1980	10
693	20240404	090500	2230502	1980	1980	1980	1980	0
694	20240404	090400	2230502	1980	1974	1980	1970	309
695	20240404	090300	1620870	1974	1974	1974	1974	0
696	20240404	090200	1620870	1974	1975	1975	1974	411
697	20240404	090100	809341	1975	1975	1975	1975	0
698	20240404	090000	809341	1975	1974	1975	1974	410