KissMeData/294140/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203400	1036381385	1900	1900	1900	1900	11210
3	20240402	203300	1036381385	1900	1900	1900	1900	0
4	20240402	203200	1036381385	1900	1900	1900	1900	0
5	20240402	203100	1036381385	1900	1900	1900	1900	0
6	20240402	203000	1036381385	1900	1900	1900	1900	0
7	20240402	202900	1036381385	1900	1900	1900	1900	0
8	20240402	202800	1036381385	1900	1900	1900	1900	0
9	20240402	202700	1036381385	1900	1900	1900	1900	0
10	20240402	202600	1036381385	1900	1900	1900	1900	0
11	20240402	202500	1036381385	1900	1900	1900	1900	0
12	20240402	202400	1036381385	1900	1900	1900	1900	0
13	20240402	202300	1036381385	1900	1900	1900	1900	0
14	20240402	202200	1036381385	1900	1900	1900	1900	0
15	20240402	202100	1036381385	1900	1900	1900	1900	0
16	20240402	202000	1036381385	1900	1900	1900	1900	0
17	20240402	201900	1036381385	1900	1900	1900	1900	0
18	20240402	201800	1036381385	1900	1900	1900	1900	0
19	20240402	201700	1036381385	1900	1900	1900	1900	0
20	20240402	201600	1036381385	1900	1900	1900	1900	0
21	20240402	201500	1036381385	1900	1900	1900	1900	0
22	20240402	201400	1036381385	1900	1900	1900	1900	0
23	20240402	201300	1036381385	1900	1900	1900	1900	0
24	20240402	201200	1036381385	1900	1900	1900	1900	0
25	20240402	201100	1036381385	1900	1900	1900	1900	0
26	20240402	201000	1036381385	1900	1900	1900	1900	0
27	20240402	200900	1036381385	1900	1900	1900	1900	0
28	20240402	200800	1036381385	1900	1900	1900	1900	0
29	20240402	200700	1036381385	1900	1900	1900	1900	0
30	20240402	200600	1036381385	1900	1900	1900	1900	0
31	20240402	200500	1036381385	1900	1900	1900	1900	0
32	20240402	200400	1036381385	1900	1900	1900	1900	11210
33	20240402	200300	1036381385	1900	1900	1900	1900	0
34	20240402	200200	1036381385	1900	1900	1900	1900	0
35	20240402	200100	1036381385	1900	1900	1900	1900	0
36	20240402	200000	1036381385	1900	1900	1900	1900	0
37	20240402	195900	1036381385	1900	1900	1900	1900	0
38	20240402	195800	1036381385	1900	1900	1900	1900	0
39	20240402	195700	1036381385	1900	1900	1900	1900	0
40	20240402	195600	1036381385	1900	1900	1900	1900	0
41	20240402	195500	1036381385	1900	1900	1900	1900	0
42	20240402	195400	1036381385	1900	1900	1900	1900	0
43	20240402	195300	1036381385	1900	1900	1900	1900	0
44	20240402	195200	1036381385	1900	1900	1900	1900	0
45	20240402	195100	1036381385	1900	1900	1900	1900	0
46	20240402	195000	1036381385	1900	1900	1900	1900	0
47	20240402	194900	1036381385	1900	1900	1900	1900	0
48	20240402	194800	1036381385	1900	1900	1900	1900	0
49	20240402	194700	1036381385	1900	1900	1900	1900	0
50	20240402	194600	1036381385	1900	1900	1900	1900	0
51	20240402	194500	1036381385	1900	1900	1900	1900	0
52	20240402	194400	1036381385	1900	1900	1900	1900	0
53	20240402	194300	1036381385	1900	1900	1900	1900	0
54	20240402	194200	1036381385	1900	1900	1900	1900	0
55	20240402	194100	1036381385	1900	1900	1900	1900	0
56	20240402	194000	1036381385	1900	1900	1900	1900	0
57	20240402	193900	1036381385	1900	1900	1900	1900	0
58	20240402	193800	1036381385	1900	1900	1900	1900	0
59	20240402	193700	1036381385	1900	1900	1900	1900	0
60	20240402	193600	1036381385	1900	1900	1900	1900	0
61	20240402	193500	1036381385	1900	1900	1900	1900	0
62	20240402	193400	1036381385	1900	1900	1900	1900	11210
63	20240402	193300	1036381385	1900	1900	1900	1900	0
64	20240402	193200	1036381385	1900	1900	1900	1900	0
65	20240402	193100	1036381385	1900	1900	1900	1900	0
66	20240402	193000	1036381385	1900	1900	1900	1900	0
67	20240402	192900	1036381385	1900	1900	1900	1900	0
68	20240402	192800	1036381385	1900	1900	1900	1900	0
69	20240402	192700	1036381385	1900	1900	1900	1900	0
70	20240402	192600	1036381385	1900	1900	1900	1900	0
71	20240402	192500	1036381385	1900	1900	1900	1900	0
72	20240402	192400	1036381385	1900	1900	1900	1900	0
73	20240402	192300	1036381385	1900	1900	1900	1900	0
74	20240402	192200	1036381385	1900	1900	1900	1900	0
75	20240402	192100	1036381385	1900	1900	1900	1900	0
76	20240402	192000	1036381385	1900	1900	1900	1900	0
77	20240402	191900	1036381385	1900	1900	1900	1900	0
78	20240402	191800	1036381385	1900	1900	1900	1900	0
79	20240402	191700	1036381385	1900	1900	1900	1900	0
80	20240402	191600	1036381385	1900	1900	1900	1900	0
81	20240402	191500	1036381385	1900	1900	1900	1900	0
82	20240402	191400	1036381385	1900	1900	1900	1900	0
83	20240402	191300	1036381385	1900	1900	1900	1900	0
84	20240402	191200	1036381385	1900	1900	1900	1900	0
85	20240402	191100	1036381385	1900	1900	1900	1900	0
86	20240402	191000	1036381385	1900	1900	1900	1900	0
87	20240402	190900	1036381385	1900	1900	1900	1900	0
88	20240402	190800	1036381385	1900	1900	1900	1900	0
89	20240402	190700	1036381385	1900	1900	1900	1900	0
90	20240402	190600	1036381385	1900	1900	1900	1900	0
91	20240402	190500	1036381385	1900	1900	1900	1900	0
92	20240402	190400	1036381385	1900	1900	1900	1900	11210
93	20240402	190300	1036381385	1900	1900	1900	1900	0
94	20240402	190200	1036381385	1900	1900	1900	1900	0
95	20240402	190100	1036381385	1900	1900	1900	1900	0
96	20240402	190000	1036381385	1900	1900	1900	1900	0
97	20240402	185900	1036381385	1900	1900	1900	1900	0
98	20240402	185800	1036381385	1900	1900	1900	1900	0
99	20240402	185700	1036381385	1900	1900	1900	1900	0
100	20240402	185600	1036381385	1900	1900	1900	1900	0
101	20240402	185500	1036381385	1900	1900	1900	1900	0
102	20240402	185400	1036381385	1900	1900	1900	1900	0
103	20240402	185300	1036381385	1900	1900	1900	1900	0
104	20240402	185200	1036381385	1900	1900	1900	1900	0
105	20240402	185100	1036381385	1900	1900	1900	1900	0
106	20240402	185000	1036381385	1900	1900	1900	1900	0
107	20240402	184900	1036381385	1900	1900	1900	1900	0
108	20240402	184800	1036381385	1900	1900	1900	1900	0
109	20240402	184700	1036381385	1900	1900	1900	1900	0
110	20240402	184600	1036381385	1900	1900	1900	1900	0
111	20240402	184500	1036381385	1900	1900	1900	1900	0
112	20240402	184400	1036381385	1900	1900	1900	1900	0
113	20240402	184300	1036381385	1900	1900	1900	1900	0
114	20240402	184200	1036381385	1900	1900	1900	1900	0
115	20240402	184100	1036381385	1900	1900	1900	1900	0
116	20240402	184000	1036381385	1900	1900	1900	1900	0
117	20240402	183900	1036381385	1900	1900	1900	1900	0
118	20240402	183800	1036381385	1900	1900	1900	1900	0
119	20240402	183700	1036381385	1900	1900	1900	1900	0
120	20240402	183600	1036381385	1900	1900	1900	1900	0
121	20240402	183500	1036381385	1900	1900	1900	1900	0
122	20240402	183400	1036381385	1900	1900	1900	1900	11210
123	20240402	183300	1036381385	1900	1900	1900	1900	0
124	20240402	183200	1036381385	1900	1900	1900	1900	0
125	20240402	183100	1036381385	1900	1900	1900	1900	0
126	20240402	183000	1036381385	1900	1900	1900	1900	0
127	20240402	182900	1036381385	1900	1900	1900	1900	0
128	20240402	182800	1036381385	1900	1900	1900	1900	0
129	20240402	182700	1036381385	1900	1900	1900	1900	0
130	20240402	182600	1036381385	1900	1900	1900	1900	0
131	20240402	182500	1036381385	1900	1900	1900	1900	0
132	20240402	182400	1036381385	1900	1900	1900	1900	0
133	20240402	182300	1036381385	1900	1900	1900	1900	0
134	20240402	182200	1036381385	1900	1900	1900	1900	0
135	20240402	182100	1036381385	1900	1900	1900	1900	0
136	20240402	182000	1036381385	1900	1900	1900	1900	0
137	20240402	181900	1036381385	1900	1900	1900	1900	0
138	20240402	181800	1036381385	1900	1900	1900	1900	0
139	20240402	181700	1036381385	1900	1900	1900	1900	0
140	20240402	181600	1036381385	1900	1900	1900	1900	0
141	20240402	181500	1036381385	1900	1900	1900	1900	0
142	20240402	181400	1036381385	1900	1900	1900	1900	0
143	20240402	181300	1036381385	1900	1900	1900	1900	0
144	20240402	181200	1036381385	1900	1900	1900	1900	0
145	20240402	181100	1036381385	1900	1900	1900	1900	0
146	20240402	181000	1036381385	1900	1900	1900	1900	0
147	20240402	180900	1036381385	1900	1900	1900	1900	0
148	20240402	180800	1036381385	1900	1900	1900	1900	0
149	20240402	180700	1036381385	1900	1900	1900	1900	0
150	20240402	180600	1036381385	1900	1900	1900	1900	0
151	20240402	180500	1036381385	1900	1900	1900	1900	0
152	20240402	180400	1036381385	1900	1900	1900	1900	11210
153	20240402	180300	1036381385	1900	1900	1900	1900	0
154	20240402	180200	1036381385	1900	1900	1900	1900	0
155	20240402	180100	1036381385	1900	1900	1900	1900	0
156	20240402	180000	1036381385	1900	1900	1900	1900	0
157	20240402	175900	1036381385	1900	1900	1900	1900	0
158	20240402	175800	1036381385	1900	1900	1900	1900	0
159	20240402	175700	1036381385	1900	1900	1900	1900	0
160	20240402	175600	1036381385	1900	1900	1900	1900	0
161	20240402	175500	1036381385	1900	1900	1900	1900	0
162	20240402	175400	1036381385	1900	1900	1900	1900	0
163	20240402	175300	1036381385	1900	1900	1900	1900	0
164	20240402	175200	1036381385	1900	1900	1900	1900	0
165	20240402	175100	1036381385	1900	1900	1900	1900	0
166	20240402	175000	1036381385	1900	1900	1900	1900	0
167	20240402	174900	1036381385	1900	1900	1900	1900	0
168	20240402	174800	1036381385	1900	1900	1900	1900	0
169	20240402	174700	1036381385	1900	1900	1900	1900	0
170	20240402	174600	1036381385	1900	1900	1900	1900	0
171	20240402	174500	1036381385	1900	1900	1900	1900	0
172	20240402	174400	1036381385	1900	1900	1900	1900	0
173	20240402	174300	1036381385	1900	1900	1900	1900	0
174	20240402	174200	1036381385	1900	1900	1900	1900	0
175	20240402	174100	1036381385	1900	1900	1900	1900	0
176	20240402	174000	1036381385	1900	1900	1900	1900	0
177	20240402	173900	1036381385	1900	1900	1900	1900	0
178	20240402	173800	1036381385	1900	1900	1900	1900	0
179	20240402	173700	1036381385	1900	1900	1900	1900	0
180	20240402	173600	1036381385	1900	1900	1900	1900	0
181	20240402	173500	1036381385	1900	1900	1900	1900	0
182	20240402	173400	1036381385	1900	1900	1900	1900	11210
183	20240402	173300	1036381385	1900	1900	1900	1900	0
184	20240402	173200	1036381385	1900	1900	1900	1900	0
185	20240402	173100	1036381385	1900	1900	1900	1900	0
186	20240402	173000	1036381385	1900	1900	1900	1900	0
187	20240402	172900	1036381385	1900	1900	1900	1900	0
188	20240402	172800	1036381385	1900	1900	1900	1900	0
189	20240402	172700	1036381385	1900	1900	1900	1900	0
190	20240402	172600	1036381385	1900	1900	1900	1900	0
191	20240402	172500	1036381385	1900	1900	1900	1900	0
192	20240402	172400	1036381385	1900	1900	1900	1900	0
193	20240402	172300	1036381385	1900	1900	1900	1900	0
194	20240402	172200	1036381385	1900	1900	1900	1900	0
195	20240402	172100	1036381385	1900	1900	1900	1900	0
196	20240402	172000	1036381385	1900	1900	1900	1900	0
197	20240402	171900	1036381385	1900	1900	1900	1900	0
198	20240402	171800	1036381385	1900	1900	1900	1900	0
199	20240402	171700	1036381385	1900	1900	1900	1900	0
200	20240402	171600	1036381385	1900	1900	1900	1900	0
201	20240402	171500	1036381385	1900	1900	1900	1900	0
202	20240402	171400	1036381385	1900	1900	1900	1900	0
203	20240402	171300	1036381385	1900	1900	1900	1900	0
204	20240402	171200	1036381385	1900	1900	1900	1900	0
205	20240402	171100	1036381385	1900	1900	1900	1900	0
206	20240402	171000	1036381385	1900	1900	1900	1900	0
207	20240402	170900	1036381385	1900	1900	1900	1900	0
208	20240402	170800	1036381385	1900	1900	1900	1900	0
209	20240402	170700	1036381385	1900	1900	1900	1900	0
210	20240402	170600	1036381385	1900	1900	1900	1900	0
211	20240402	170500	1036381385	1900	1900	1900	1900	0
212	20240402	170400	1036381385	1900	1900	1900	1900	11210
213	20240402	170300	1036381385	1900	1900	1900	1900	0
214	20240402	170200	1036381385	1900	1900	1900	1900	0
215	20240402	170100	1036381385	1900	1900	1900	1900	0
216	20240402	170000	1036381385	1900	1900	1900	1900	0
217	20240402	165900	1036381385	1900	1900	1900	1900	0
218	20240402	165800	1036381385	1900	1900	1900	1900	0
219	20240402	165700	1036381385	1900	1900	1900	1900	0
220	20240402	165600	1036381385	1900	1900	1900	1900	0
221	20240402	165500	1036381385	1900	1900	1900	1900	0
222	20240402	165400	1036381385	1900	1900	1900	1900	0
223	20240402	165300	1036381385	1900	1900	1900	1900	0
224	20240402	165200	1036381385	1900	1900	1900	1900	0
225	20240402	165100	1036381385	1900	1900	1900	1900	0
226	20240402	165000	1036381385	1900	1900	1900	1900	0
227	20240402	164900	1036381385	1900	1900	1900	1900	0
228	20240402	164800	1036381385	1900	1900	1900	1900	0
229	20240402	164700	1036381385	1900	1900	1900	1900	0
230	20240402	164600	1036381385	1900	1900	1900	1900	0
231	20240402	164500	1036381385	1900	1900	1900	1900	0
232	20240402	164400	1036381385	1900	1900	1900	1900	0
233	20240402	164300	1036381385	1900	1900	1900	1900	0
234	20240402	164200	1036381385	1900	1900	1900	1900	0
235	20240402	164100	1036381385	1900	1900	1900	1900	0
236	20240402	164000	1036381385	1900	1900	1900	1900	0
237	20240402	163900	1036381385	1900	1900	1900	1900	0
238	20240402	163800	1036381385	1900	1900	1900	1900	0
239	20240402	163700	1036381385	1900	1900	1900	1900	0
240	20240402	163600	1036381385	1900	1900	1900	1900	0
241	20240402	163500	1036381385	1900	1900	1900	1900	0
242	20240402	163400	1036381385	1900	1900	1900	1900	11210
243	20240402	163300	1036381385	1900	1900	1900	1900	0
244	20240402	163200	1036381385	1900	1900	1900	1900	0
245	20240402	163100	1036381385	1900	1900	1900	1900	0
246	20240402	163000	1036381385	1900	1900	1900	1900	0
247	20240402	162900	1036381385	1900	1900	1900	1900	0
248	20240402	162800	1036381385	1900	1900	1900	1900	0
249	20240402	162700	1036381385	1900	1900	1900	1900	0
250	20240402	162600	1036381385	1900	1900	1900	1900	0
251	20240402	162500	1036381385	1900	1900	1900	1900	0
252	20240402	162400	1036381385	1900	1900	1900	1900	0
253	20240402	162300	1036381385	1900	1900	1900	1900	0
254	20240402	162200	1036381385	1900	1900	1900	1900	0
255	20240402	162100	1036381385	1900	1900	1900	1900	0
256	20240402	162000	1036381385	1900	1900	1900	1900	0
257	20240402	161900	1036381385	1900	1900	1900	1900	0
258	20240402	161800	1036381385	1900	1900	1900	1900	0
259	20240402	161700	1036381385	1900	1900	1900	1900	0
260	20240402	161600	1036381385	1900	1900	1900	1900	0
261	20240402	161500	1036381385	1900	1900	1900	1900	0
262	20240402	161400	1036381385	1900	1900	1900	1900	0
263	20240402	161300	1036381385	1900	1900	1900	1900	0
264	20240402	161200	1036381385	1900	1900	1900	1900	0
265	20240402	161100	1036381385	1900	1900	1900	1900	0
266	20240402	161000	1036381385	1900	1900	1900	1900	0
267	20240402	160900	1036381385	1900	1900	1900	1900	0
268	20240402	160800	1036381385	1900	1900	1900	1900	0
269	20240402	160700	1036381385	1900	1900	1900	1900	0
270	20240402	160600	1036381385	1900	1900	1900	1900	0
271	20240402	160500	1036381385	1900	1900	1900	1900	0
272	20240402	160400	1036381385	1900	1900	1900	1900	11210
273	20240402	160300	1036381385	1900	1900	1900	1900	0
274	20240402	160200	1036381385	1900	1900	1900	1900	0
275	20240402	160100	1036381385	1900	1900	1900	1900	0
276	20240402	160000	1036381385	1900	1900	1900	1900	0
277	20240402	155900	1036381385	1900	1900	1900	1900	0
278	20240402	155800	1036381385	1900	1900	1900	1900	0
279	20240402	155700	1036381385	1900	1900	1900	1900	0
280	20240402	155600	1036381385	1900	1900	1900	1900	0
281	20240402	155500	1036381385	1900	1900	1900	1900	0
282	20240402	155400	1036381385	1900	1900	1900	1900	0
283	20240402	155300	1036381385	1900	1900	1900	1900	0
284	20240402	155200	1036381385	1900	1900	1900	1900	0
285	20240402	155100	1036381385	1900	1900	1900	1900	0
286	20240402	155000	1036381385	1900	1900	1900	1900	0
287	20240402	154900	1036381385	1900	1900	1900	1900	0
288	20240402	154800	1036381385	1900	1900	1900	1900	0
289	20240402	154700	1036381385	1900	1900	1900	1900	0
290	20240402	154600	1036381385	1900	1900	1900	1900	0
291	20240402	154500	1036381385	1900	1900	1900	1900	0
292	20240402	154400	1036381385	1900	1900	1900	1900	0
293	20240402	154300	1036381385	1900	1900	1900	1900	0
294	20240402	154200	1036381385	1900	1900	1900	1900	0
295	20240402	154100	1036381385	1900	1900	1900	1900	0
296	20240402	154000	1036381385	1900	1900	1900	1900	0
297	20240402	153900	1036381385	1900	1900	1900	1900	0
298	20240402	153800	1036381385	1900	1900	1900	1900	0
299	20240402	153700	1036381385	1900	1900	1900	1900	0
300	20240402	153600	1036381385	1900	1900	1900	1900	0
301	20240402	153500	1036381385	1900	1900	1900	1900	0
302	20240402	153400	1036381385	1900	1900	1900	1900	11210
303	20240402	153300	1036381385	1900	1900	1900	1900	0
304	20240402	153200	1036381385	1900	1900	1900	1900	0
305	20240402	153100	1036381385	1900	1900	1900	1900	0
306	20240402	153000	1036381385	1900	1900	1900	1900	11210
307	20240402	152900	1015082385	1909	1909	1909	1909	0
308	20240402	152800	1015082385	1909	1909	1909	1909	0
309	20240402	152700	1015082385	1909	1909	1909	1909	0
310	20240402	152600	1015082385	1909	1909	1909	1909	0
311	20240402	152500	1015082385	1909	1909	1909	1909	0
312	20240402	152400	1015082385	1909	1909	1909	1909	0
313	20240402	152300	1015082385	1909	1909	1909	1909	0
314	20240402	152200	1015082385	1909	1909	1909	1909	0
315	20240402	152100	1015082385	1909	1909	1909	1909	0
316	20240402	152000	1015082385	1909	1909	1909	1909	0
317	20240402	151900	1015082385	1909	1911	1911	1909	753
318	20240402	151800	1013644259	1910	1917	1917	1910	649
319	20240402	151700	1012403462	1911	1910	1911	1910	205
320	20240402	151600	1012011907	1910	1915	1915	1910	256
321	20240402	151500	1011522261	1917	1916	1917	1915	157
322	20240402	151400	1011221597	1915	1918	1918	1915	272
323	20240402	151300	1010700633	1918	1910	1918	1910	780
324	20240402	151200	1009210819	1910	1910	1910	1910	12
325	20240402	151100	1009187899	1910	1905	1910	1905	3450
326	20240402	151000	1002615208	1905	1906	1906	1904	7337
327	20240402	150900	988644084	1908	1914	1914	1908	1022
328	20240402	150800	986693430	1913	1917	1917	1910	1218
329	20240402	150700	984365855	1918	1918	1918	1918	6
330	20240402	150600	984354347	1912	1912	1912	1912	330
331	20240402	150500	983723387	1912	1912	1912	1908	1357
332	20240402	150400	981131561	1912	1912	1912	1910	2056
333	20240402	150300	977204495	1910	1910	1911	1910	1822
334	20240402	150200	973724423	1910	1910	1912	1910	8
335	20240402	150100	973709141	1905	1907	1917	1905	2898
336	20240402	150000	968185947	1917	1910	1917	1905	1301
337	20240402	145900	965704032	1910	1910	1910	1910	1018
338	20240402	145800	963759652	1910	1910	1910	1910	10
339	20240402	145700	963740552	1910	1913	1913	1903	3850
340	20240402	145600	956403870	1905	1914	1919	1905	5030
341	20240402	145500	946820639	1905	1914	1914	1905	3701
342	20240402	145400	939764169	1914	1914	1919	1914	103
343	20240402	145300	939566542	1910	1910	1910	1910	178
344	20240402	145200	939226562	1910	1910	1910	1909	2750
345	20240402	145100	933976780	1910	1909	1910	1909	6
346	20240402	145000	933965323	1919	1908	1919	1906	8546
347	20240402	144900	917658838	1908	1909	1909	1908	2501
348	20240402	144800	912886841	1909	1910	1910	1909	899
349	20240402	144700	911169908	1910	1909	1910	1909	4405
350	20240402	144600	902757958	1910	1920	1920	1910	2489
351	20240402	144500	897996287	1920	1910	1920	1909	1333
352	20240402	144400	895451023	1910	1917	1917	1910	5062
353	20240402	144300	885773574	1917	1917	1918	1916	152
354	20240402	144200	885482189	1918	1918	1918	1917	1602
355	20240402	144100	882409711	1918	1918	1918	1918	565
356	20240402	144000	881326041	1918	1916	1918	1914	807
357	20240402	143900	879780611	1916	1915	1916	1915	182
358	20240402	143800	879431999	1916	1920	1920	1916	3061
359	20240402	143700	873565178	1920	1918	1920	1918	350
360	20240402	143600	872893876	1918	1918	1918	1918	1
361	20240402	143500	872891958	1917	1919	1919	1917	2000
362	20240402	143400	869056687	1920	1920	1920	1919	1012
363	20240402	143300	867114657	1920	1919	1920	1919	83
364	20240402	143200	866955378	1919	1919	1919	1919	341
365	20240402	143100	866300999	1920	1920	1920	1920	113
366	20240402	143000	866084039	1919	1919	1919	1919	2320
367	20240402	142900	861631959	1919	1919	1919	1919	0
368	20240402	142800	861631959	1919	1918	1919	1918	409
369	20240402	142700	860847346	1918	1918	1918	1918	2
370	20240402	142600	860843510	1917	1917	1917	1917	0
371	20240402	142500	860843510	1917	1917	1917	1917	121
372	20240402	142400	860611553	1917	1917	1917	1917	950
373	20240402	142300	858790403	1916	1917	1917	1916	159
374	20240402	142200	858485737	1918	1918	1918	1916	65
375	20240402	142100	858361069	1918	1918	1918	1918	2
376	20240402	142000	858357233	1916	1920	1920	1916	5568
377	20240402	141900	847672960	1920	1920	1920	1919	605
378	20240402	141800	846511956	1920	1922	1922	1920	143
379	20240402	141700	846237392	1920	1920	1920	1920	35
380	20240402	141600	846170192	1920	1920	1920	1920	2166
381	20240402	141500	842011472	1920	1920	1920	1920	195
382	20240402	141400	841637072	1920	1921	1922	1920	1045
383	20240402	141300	839630648	1922	1922	1923	1920	1075
384	20240402	141200	837566611	1920	1922	1923	1920	6019
385	20240402	141100	826005537	1923	1923	1924	1923	409
386	20240402	141000	825219028	1924	1925	1925	1924	4
387	20240402	140900	825211331	1925	1924	1925	1923	1070
388	20240402	140800	823153649	1924	1926	1926	1924	1842
389	20240402	140700	819608250	1926	1927	1927	1926	599
390	20240402	140600	818454572	1927	1927	1927	1927	18
391	20240402	140500	818419886	1930	1930	1930	1930	16
392	20240402	140400	818389006	1926	1926	1926	1926	33
393	20240402	140300	818325448	1931	1931	1931	1931	3
394	20240402	140200	818319655	1925	1931	1931	1925	309
395	20240402	140100	817723787	1931	1930	1931	1930	7
396	20240402	140000	817710272	1931	1929	1931	1929	2239
397	20240402	135900	813391232	1930	1929	1930	1929	20
398	20240402	135800	813352634	1929	1929	1930	1929	173
399	20240402	135700	813018760	1929	1930	1930	1929	511
400	20240402	135600	812033040	1930	1930	1930	1930	61
401	20240402	135500	811915310	1930	1930	1930	1930	50
402	20240402	135400	811818810	1930	1930	1930	1930	230
403	20240402	135300	811374910	1930	1930	1930	1930	0
404	20240402	135200	811374910	1930	1930	1930	1930	9
405	20240402	135100	811357540	1924	1930	1930	1924	9
406	20240402	135000	811340218	1924	1927	1927	1924	2690
407	20240402	134900	806159351	1931	1931	1931	1931	5
408	20240402	134800	806149696	1932	1932	1932	1932	1
409	20240402	134700	806147764	1932	1932	1932	1932	1
410	20240402	134600	806145832	1932	1932	1932	1932	0
411	20240402	134500	806145832	1932	1932	1932	1932	7
412	20240402	134400	806132308	1932	1932	1932	1932	10
413	20240402	134300	806112988	1932	1932	1932	1932	1
414	20240402	134200	806111056	1932	1932	1932	1932	0
415	20240402	134100	806111056	1932	1932	1932	1926	3729
416	20240402	134000	798928960	1926	1926	1926	1926	0
417	20240402	133900	798928960	1926	1932	1932	1926	561
418	20240402	133800	797846680	1932	1932	1932	1932	15
419	20240402	133700	797817700	1932	1939	1939	1932	23
420	20240402	133600	797773134	1939	1930	1939	1930	347
421	20240402	133500	797103242	1930	1930	1930	1930	25
422	20240402	133400	797054992	1930	1930	1930	1930	373
423	20240402	133300	796335102	1930	1930	1930	1930	2222
424	20240402	133200	792046642	1930	1930	1930	1923	126
425	20240402	133100	791804162	1922	1930	1930	1922	294
426	20240402	133000	791237093	1930	1930	1930	1930	3
427	20240402	132900	791231303	1930	1930	1930	1930	22
428	20240402	132800	791188843	1929	1929	1929	1929	54
429	20240402	132700	791084677	1921	1925	1929	1921	320
430	20240402	132600	790469211	1925	1921	1925	1921	5332
431	20240402	132500	780219566	1921	1923	1923	1921	2262
432	20240402	132400	775872813	1923	1923	1924	1923	368
433	20240402	132300	775165136	1923	1923	1923	1922	61
434	20240402	132200	775047837	1923	1924	1924	1922	1498
435	20240402	132100	772167816	1924	1925	1925	1924	1080
436	20240402	132000	770089890	1925	1924	1927	1924	1082
437	20240402	131900	768007105	1924	1928	1928	1924	4721
438	20240402	131800	758915640	1927	1929	1929	1927	1824
439	20240402	131700	755399814	1930	1930	1930	1930	6
440	20240402	131600	755388234	1930	1930	1930	1930	5
441	20240402	131500	755378584	1930	1933	1933	1929	17
442	20240402	131400	755345766	1933	1933	1933	1932	11
443	20240402	131300	755324507	1933	1930	1933	1928	802
444	20240402	131200	753777386	1930	1930	1930	1929	279
445	20240402	131100	753239055	1930	1930	1930	1930	55
446	20240402	131000	753132905	1930	1930	1930	1929	554
447	20240402	130900	752063896	1934	1934	1934	1930	31
448	20240402	130800	752004030	1930	1934	1934	1930	63
449	20240402	130700	751882332	1934	1933	1934	1930	14
450	20240402	130600	751855273	1934	1934	1934	1934	0
451	20240402	130500	751855273	1934	1927	1934	1927	153
452	20240402	130400	751560323	1927	1934	1934	1927	266
453	20240402	130300	751046997	1934	1928	1934	1926	1258
454	20240402	130200	748622407	1928	1934	1934	1928	2548
455	20240402	130100	743708885	1934	1936	1936	1930	12
456	20240402	130000	743685679	1929	1930	1930	1929	3821
457	20240402	125900	736311287	1930	1930	1930	1930	1681
458	20240402	125800	733066957	1928	1932	1932	1928	4805
459	20240402	125700	723792008	1932	1932	1932	1931	1156
460	20240402	125600	721558716	1933	1936	1936	1933	2258
461	20240402	125500	717193954	1936	1936	1936	1933	441
462	20240402	125400	716341158	1936	1936	1936	1935	314
463	20240402	125300	715733360	1936	1939	1939	1933	575
464	20240402	125200	714621311	1939	1937	1939	1936	456
465	20240402	125100	713738464	1937	1936	1937	1936	332
466	20240402	125000	713095384	1937	1937	1937	1937	158
467	20240402	124900	712789338	1937	1935	1937	1935	354
468	20240402	124800	712104032	1935	1936	1936	1935	717
469	20240402	124700	710716636	1936	1939	1939	1936	774
470	20240402	124600	709217588	1939	1940	1940	1939	404
471	20240402	124500	708434082	1937	1940	1940	1937	1391
472	20240402	124400	705739686	1940	1940	1940	1940	18
473	20240402	124300	705704766	1940	1940	1940	1937	163
474	20240402	124200	705388687	1940	1940	1940	1937	334
475	20240402	124100	704741504	1940	1943	1943	1938	4551
476	20240402	124000	695910441	1948	1948	1948	1948	10
477	20240402	123900	695890961	1948	1945	1948	1945	1150
478	20240402	123800	693651211	1949	1949	1949	1949	2
479	20240402	123700	693647313	1950	1950	1950	1950	0
480	20240402	123600	693647313	1950	1950	1950	1942	4776
481	20240402	123500	684353871	1950	1950	1950	1950	179
482	20240402	123400	684004821	1955	1955	1955	1955	0
483	20240402	123300	684004821	1955	1955	1955	1955	1
484	20240402	123200	684002866	1955	1955	1955	1955	0
485	20240402	123100	684002866	1955	1955	1955	1955	0
486	20240402	123000	684002866	1955	1955	1955	1955	27
487	20240402	122900	683950081	1955	1955	1955	1955	0
488	20240402	122800	683950081	1955	1950	1955	1950	16
489	20240402	122700	683918871	1950	1950	1950	1950	7
490	20240402	122600	683905221	1945	1950	1950	1945	87
491	20240402	122500	683735756	1950	1950	1950	1950	83
492	20240402	122400	683573906	1950	1950	1950	1950	6475
493	20240402	122300	670947656	1955	1950	1955	1950	66
494	20240402	122200	670818941	1944	1945	1945	1944	1861
495	20240402	122100	667201121	1945	1946	1946	1945	987
496	20240402	122000	665281401	1946	1947	1947	1946	1132
497	20240402	121900	663078427	1948	1948	1948	1948	40
498	20240402	121800	663000507	1949	1950	1950	1948	243
499	20240402	121700	662526907	1950	1950	1950	1950	0
500	20240402	121600	662526907	1950	1950	1950	1950	10
501	20240402	121500	662507407	1950	1952	1952	1950	1137
502	20240402	121400	660289776	1952	1956	1956	1952	1151
503	20240402	121300	658042446	1956	1956	1956	1956	106
504	20240402	121200	657835110	1956	1956	1956	1956	68
505	20240402	121100	657702102	1956	1958	1960	1956	509
506	20240402	121000	656705494	1958	1960	1960	1955	5
507	20240402	120900	656695707	1960	1955	1960	1955	48
508	20240402	120800	656601692	1955	1955	1955	1955	1365
509	20240402	120700	653933117	1955	1951	1955	1951	2123
510	20240402	120600	649783694	1951	1950	1954	1950	15
511	20240402	120500	649754438	1950	1950	1950	1946	118
512	20240402	120400	649524354	1950	1950	1950	1945	110
513	20240402	120300	649309872	1950	1950	1950	1945	189
514	20240402	120200	648942227	1950	1945	1950	1944	13934
515	20240402	120100	621840796	1945	1944	1945	1943	178
516	20240402	120000	621494762	1944	1944	1944	1943	51
517	20240402	115900	621395620	1944	1944	1945	1944	405
518	20240402	115800	620608294	1945	1945	1945	1945	420
519	20240402	115700	619791394	1945	1945	1945	1945	1310
520	20240402	115600	617243444	1945	1944	1945	1944	1060
521	20240402	115500	615182637	1945	1945	1945	1945	115
522	20240402	115400	614958962	1945	1946	1946	1945	1183
523	20240402	115300	612658025	1946	1945	1946	1945	157
524	20240402	115200	612352510	1946	1946	1946	1945	3531
525	20240402	115100	605483538	1946	1946	1946	1946	0
526	20240402	115000	605483538	1946	1946	1946	1946	155
527	20240402	114900	605181908	1945	1950	1950	1945	4397
528	20240402	114800	596620839	1950	1950	1950	1950	62
529	20240402	114700	596499939	1950	1950	1950	1950	10
530	20240402	114600	596480439	1950	1949	1950	1949	214
531	20240402	114500	596063346	1950	1950	1950	1949	80
532	20240402	114400	595907383	1950	1949	1950	1949	48
533	20240402	114300	595813830	1949	1949	1949	1949	1573
534	20240402	114200	592748053	1949	1949	1949	1949	1
535	20240402	114100	592746104	1954	1952	1954	1949	585
536	20240402	114000	591605068	1954	1952	1954	1952	325
537	20240402	113900	590970068	1954	1954	1954	1954	200
538	20240402	113800	590579268	1954	1954	1954	1954	16
539	20240402	113700	590548004	1954	1951	1954	1951	21
540	20240402	113600	590507030	1951	1951	1951	1950	4184
541	20240402	113500	582348030	1950	1950	1950	1950	17
542	20240402	113400	582314880	1950	1951	1951	1950	234
543	20240402	113300	581858401	1951	1951	1951	1951	33
544	20240402	113200	581794018	1951	1954	1954	1951	937
545	20240402	113100	579965276	1954	1954	1954	1954	20
546	20240402	113000	579926196	1954	1954	1954	1954	47
547	20240402	112900	579834358	1954	1955	1955	1954	204
548	20240402	112800	579435588	1955	1955	1955	1955	217
549	20240402	112700	579011353	1955	1955	1955	1955	0
550	20240402	112600	579011353	1955	1955	1962	1955	20
551	20240402	112500	578972183	1962	1955	1962	1955	86
552	20240402	112400	578804046	1955	1949	1955	1949	599
553	20240402	112300	577635970	1950	1950	1950	1950	110
554	20240402	112200	577421470	1950	1950	1955	1948	1216
555	20240402	112100	575050626	1955	1950	1955	1950	62
556	20240402	112000	574929436	1955	1955	1955	1950	10
557	20240402	111900	574909896	1955	1950	1955	1950	8
558	20240402	111800	574894276	1955	1950	1955	1948	1315
559	20240402	111700	572331222	1950	1949	1950	1949	2427
560	20240402	111600	567600128	1950	1949	1950	1948	777
561	20240402	111500	566086308	1950	1950	1950	1949	144
562	20240402	111400	565805594	1950	1949	1950	1948	74
563	20240402	111300	565661344	1949	1949	1950	1949	1029
564	20240402	111200	563655541	1949	1955	1955	1948	6319
565	20240402	111100	551331296	1955	1955	1955	1950	2126
566	20240402	111000	547185195	1955	1954	1955	1950	3817
567	20240402	110900	539734021	1955	1962	1962	1954	5390
568	20240402	110800	529193737	1958	1958	1958	1958	50
569	20240402	110700	529095837	1958	1959	1959	1958	10074
570	20240402	110600	509370245	1958	1963	1963	1958	40
571	20240402	110500	509291913	1963	1960	1963	1958	1207
572	20240402	110400	506927642	1963	1963	1963	1963	0
573	20240402	110300	506927642	1963	1963	1963	1958	2109
574	20240402	110200	502795995	1960	1961	1961	1960	661
575	20240402	110100	501500385	1960	1960	1961	1960	239
576	20240402	110000	501031861	1960	1963	1963	1960	724
577	20240402	105900	499612218	1963	1961	1963	1960	475
578	20240402	105800	498681205	1961	1961	1961	1961	1420
579	20240402	105700	495896585	1959	1960	1960	1959	2972
580	20240402	105600	490072522	1960	1961	1961	1958	4270
581	20240402	105500	481711480	1961	1961	1961	1958	6960
582	20240402	105400	468079869	1963	1963	1963	1958	5192
583	20240402	105300	457908724	1963	1963	1963	1963	122
584	20240402	105200	457669238	1963	1963	1963	1958	2010
585	20240402	105100	453730202	1963	1959	1963	1959	220
586	20240402	105000	453298470	1962	1959	1963	1959	2341
587	20240402	104900	448705814	1959	1960	1962	1959	543
588	20240402	104800	447641462	1959	1963	1963	1959	790
589	20240402	104700	446092992	1963	1963	1963	1959	338
590	20240402	104600	445429506	1959	1964	1964	1959	519
591	20240402	104500	444410724	1964	1960	1964	1958	10334
592	20240402	104400	424174470	1960	1960	1960	1960	100
593	20240402	104300	423978470	1960	1964	1964	1960	9
594	20240402	104200	423960814	1965	1964	1965	1964	2
595	20240402	104100	423956885	1963	1961	1963	1960	8099
596	20240402	104000	408070543	1961	1962	1962	1960	643
597	20240402	103900	406809743	1962	1962	1962	1962	149
598	20240402	103800	406517405	1962	1962	1962	1961	505
599	20240402	103700	405526695	1960	1960	1962	1960	537
600	20240402	103600	404474171	1960	1961	1961	1960	3325
601	20240402	103500	397955171	1962	1963	1963	1961	1998
602	20240402	103400	394034234	1963	1964	1964	1963	1086
603	20240402	103300	391901529	1964	1965	1965	1964	1356
604	20240402	103200	389238230	1965	1966	1966	1964	3308
605	20240402	103100	382738010	1964	1965	1966	1964	794
606	20240402	103000	381177792	1966	1964	1966	1964	968
607	20240402	102900	379276630	1965	1967	1967	1964	460
608	20240402	102800	378372210	1966	1966	1966	1965	5112
609	20240402	102700	368326270	1966	1966	1966	1965	946
610	20240402	102600	366466840	1966	1965	1967	1965	550
611	20240402	102500	365385879	1965	1966	1967	1965	822
612	20240402	102400	363769800	1966	1966	1966	1966	648
613	20240402	102300	362495832	1968	1968	1968	1967	876
614	20240402	102200	360771947	1965	1967	1967	1965	1302
615	20240402	102100	358212907	1967	1966	1968	1966	28
616	20240402	102000	358157836	1968	1968	1968	1965	1557
617	20240402	101900	355095603	1968	1968	1968	1965	1723
618	20240402	101800	351707215	1968	1968	1968	1968	290
619	20240402	101700	351136495	1968	1964	1968	1964	520
620	20240402	101600	350113658	1964	1964	1964	1958	2332
621	20240402	101500	345534973	1958	1964	1964	1958	7259
622	20240402	101400	331297233	1964	1969	1969	1964	4045
623	20240402	101300	323339477	1969	1968	1969	1967	966
624	20240402	101200	321438617	1968	1968	1970	1967	1288
625	20240402	101100	318903948	1966	1968	1971	1966	3051
626	20240402	101000	312897621	1973	1978	1978	1967	4853
627	20240402	100900	303328673	1978	1983	1984	1975	11590
628	20240402	100800	280381820	1983	1984	1984	1983	42
629	20240402	100700	280298533	1984	1988	1988	1980	4345
630	20240402	100600	271688364	1988	1998	1999	1988	34257
631	20240402	100500	203364332	2000	1998	2000	1998	445
632	20240402	100400	202475220	1998	1998	1998	1998	23
633	20240402	100300	202429266	1998	2000	2000	1998	5074
634	20240402	100200	192289255	2000	2005	2005	2000	640
635	20240402	100100	191006755	2005	2005	2005	2005	5
636	20240402	100000	190996730	2000	2000	2010	2000	223
637	20240402	095900	190550700	2000	2000	2000	2000	219
638	20240402	095800	190112700	2000	2005	2005	2000	5005
639	20240402	095700	180102685	2005	2010	2010	2005	64
640	20240402	095600	179974345	2010	2010	2010	2010	4
641	20240402	095500	179966305	2005	2005	2005	2005	32
642	20240402	095400	179902145	2005	2010	2010	2000	189
643	20240402	095300	179523895	2005	2005	2005	2005	1027
644	20240402	095200	177464760	2005	2000	2005	2000	301
645	20240402	095100	176862755	2000	2000	2000	2000	1982
646	20240402	095000	172898755	2000	2000	2000	2000	754
647	20240402	094900	171390755	2005	2005	2005	2005	0
648	20240402	094800	171390755	2005	2005	2005	2000	1035
649	20240402	094700	169320480	2005	2005	2005	2005	708
650	20240402	094600	167900940	2005	2000	2010	2000	400
651	20240402	094500	167098590	2000	2005	2010	2000	2217
652	20240402	094400	162657990	2010	2010	2010	2010	100
653	20240402	094300	162456990	2005	2005	2005	2005	170
654	20240402	094200	162116140	2005	2000	2010	2000	1038
655	20240402	094100	160039945	2000	2005	2005	2000	1166
656	20240402	094000	157702835	2005	2005	2005	2005	312
657	20240402	093900	157077275	2005	2010	2010	2005	2518
658	20240402	093800	152018820	2010	2010	2010	2010	2419
659	20240402	093700	147156630	2010	2015	2015	2010	554
660	20240402	093600	146040590	2010	2010	2010	2010	213
661	20240402	093500	145612460	2010	2010	2010	2010	70
662	20240402	093400	145471760	2010	2010	2010	2010	4463
663	20240402	093300	136501130	2005	2005	2010	2005	788
664	20240402	093200	134917460	2005	2005	2010	2000	5561
665	20240402	093100	123770150	2005	2010	2010	2005	864
666	20240402	093000	122036875	2010	2020	2020	2010	564
667	20240402	092900	120898635	2020	2010	2020	2010	180
668	20240402	092800	120536275	2010	2015	2020	2010	2352
669	20240402	092700	115808740	2015	2015	2015	2005	653
670	20240402	092600	114494735	2015	2005	2015	2005	1779
671	20240402	092500	110919475	2005	2015	2015	2005	713
672	20240402	092400	109489340	2010	2010	2010	2010	69
673	20240402	092300	109350650	2010	2000	2010	2000	478
674	20240402	092200	108390870	2000	2000	2000	2000	2651
675	20240402	092100	103088870	2000	2005	2005	2000	2825
676	20240402	092000	97438865	2000	2010	2025	2000	9298
677	20240402	091900	78767855	2010	2015	2015	2010	501
678	20240402	091800	77760835	2025	2015	2030	2010	891
679	20240402	091700	75965135	2030	2030	2030	2010	1888
680	20240402	091600	72160960	2030	2030	2030	2010	1088
681	20240402	091500	69970845	2030	2020	2030	2010	2657
682	20240402	091400	64618085	2030	2020	2030	2015	3110
683	20240402	091300	58341980	2030	2015	2030	2015	1297
684	20240402	091200	55728510	2020	2030	2030	2020	1557
685	20240402	091100	52568340	2030	2035	2035	2015	1888
686	20240402	091000	48754820	2035	2020	2035	2015	1036
687	20240402	090900	46662750	2015	2035	2035	2015	214
688	20240402	090800	46231240	2040	2040	2040	2015	3
689	20240402	090700	46225145	2040	2040	2040	2020	361
690	20240402	090600	45495805	2025	2030	2040	2015	4708
691	20240402	090500	35976140	2050	2050	2050	2030	2443
692	20240402	090400	31005485	2065	2045	2065	2045	2
693	20240402	090300	31001375	2065	2055	2065	2055	1080
694	20240402	090200	28781475	2055	2040	2055	2040	1042
695	20240402	090100	26655315	2040	2030	2040	2025	1539
696	20240402	090000	23538775	2025	2060	2060	2025	11388