KissMeData/299170/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203500	85876897	1973	1973	1973	1973	170
3	20240405	203400	85876897	1973	1973	1973	1973	0
4	20240405	203300	85876897	1973	1973	1973	1973	0
5	20240405	203200	85876897	1973	1973	1973	1973	0
6	20240405	203100	85876897	1973	1973	1973	1973	0
7	20240405	203000	85876897	1973	1973	1973	1973	0
8	20240405	202900	85876897	1973	1973	1973	1973	0
9	20240405	202800	85876897	1973	1973	1973	1973	0
10	20240405	202700	85876897	1973	1973	1973	1973	0
11	20240405	202600	85876897	1973	1973	1973	1973	0
12	20240405	202500	85876897	1973	1973	1973	1973	0
13	20240405	202400	85876897	1973	1973	1973	1973	0
14	20240405	202300	85876897	1973	1973	1973	1973	0
15	20240405	202200	85876897	1973	1973	1973	1973	0
16	20240405	202100	85876897	1973	1973	1973	1973	0
17	20240405	202000	85876897	1973	1973	1973	1973	0
18	20240405	201900	85876897	1973	1973	1973	1973	0
19	20240405	201800	85876897	1973	1973	1973	1973	0
20	20240405	201700	85876897	1973	1973	1973	1973	0
21	20240405	201600	85876897	1973	1973	1973	1973	0
22	20240405	201500	85876897	1973	1973	1973	1973	0
23	20240405	201400	85876897	1973	1973	1973	1973	0
24	20240405	201300	85876897	1973	1973	1973	1973	0
25	20240405	201200	85876897	1973	1973	1973	1973	0
26	20240405	201100	85876897	1973	1973	1973	1973	0
27	20240405	201000	85876897	1973	1973	1973	1973	0
28	20240405	200900	85876897	1973	1973	1973	1973	0
29	20240405	200800	85876897	1973	1973	1973	1973	0
30	20240405	200700	85876897	1973	1973	1973	1973	0
31	20240405	200600	85876897	1973	1973	1973	1973	0
32	20240405	200500	85876897	1973	1973	1973	1973	170
33	20240405	200400	85876897	1973	1973	1973	1973	0
34	20240405	200300	85876897	1973	1973	1973	1973	0
35	20240405	200200	85876897	1973	1973	1973	1973	0
36	20240405	200100	85876897	1973	1973	1973	1973	0
37	20240405	200000	85876897	1973	1973	1973	1973	0
38	20240405	195900	85876897	1973	1973	1973	1973	0
39	20240405	195800	85876897	1973	1973	1973	1973	0
40	20240405	195700	85876897	1973	1973	1973	1973	0
41	20240405	195600	85876897	1973	1973	1973	1973	0
42	20240405	195500	85876897	1973	1973	1973	1973	0
43	20240405	195400	85876897	1973	1973	1973	1973	0
44	20240405	195300	85876897	1973	1973	1973	1973	0
45	20240405	195200	85876897	1973	1973	1973	1973	0
46	20240405	195100	85876897	1973	1973	1973	1973	0
47	20240405	195000	85876897	1973	1973	1973	1973	0
48	20240405	194900	85876897	1973	1973	1973	1973	0
49	20240405	194800	85876897	1973	1973	1973	1973	0
50	20240405	194700	85876897	1973	1973	1973	1973	0
51	20240405	194600	85876897	1973	1973	1973	1973	0
52	20240405	194500	85876897	1973	1973	1973	1973	0
53	20240405	194400	85876897	1973	1973	1973	1973	0
54	20240405	194300	85876897	1973	1973	1973	1973	0
55	20240405	194200	85876897	1973	1973	1973	1973	0
56	20240405	194100	85876897	1973	1973	1973	1973	0
57	20240405	194000	85876897	1973	1973	1973	1973	0
58	20240405	193900	85876897	1973	1973	1973	1973	0
59	20240405	193800	85876897	1973	1973	1973	1973	0
60	20240405	193700	85876897	1973	1973	1973	1973	0
61	20240405	193600	85876897	1973	1973	1973	1973	0
62	20240405	193500	85876897	1973	1973	1973	1973	170
63	20240405	193400	85876897	1973	1973	1973	1973	0
64	20240405	193300	85876897	1973	1973	1973	1973	0
65	20240405	193200	85876897	1973	1973	1973	1973	0
66	20240405	193100	85876897	1973	1973	1973	1973	0
67	20240405	193000	85876897	1973	1973	1973	1973	0
68	20240405	192900	85876897	1973	1973	1973	1973	0
69	20240405	192800	85876897	1973	1973	1973	1973	0
70	20240405	192700	85876897	1973	1973	1973	1973	0
71	20240405	192600	85876897	1973	1973	1973	1973	0
72	20240405	192500	85876897	1973	1973	1973	1973	0
73	20240405	192400	85876897	1973	1973	1973	1973	0
74	20240405	192300	85876897	1973	1973	1973	1973	0
75	20240405	192200	85876897	1973	1973	1973	1973	0
76	20240405	192100	85876897	1973	1973	1973	1973	0
77	20240405	192000	85876897	1973	1973	1973	1973	0
78	20240405	191900	85876897	1973	1973	1973	1973	0
79	20240405	191800	85876897	1973	1973	1973	1973	0
80	20240405	191700	85876897	1973	1973	1973	1973	0
81	20240405	191600	85876897	1973	1973	1973	1973	0
82	20240405	191500	85876897	1973	1973	1973	1973	0
83	20240405	191400	85876897	1973	1973	1973	1973	0
84	20240405	191300	85876897	1973	1973	1973	1973	0
85	20240405	191200	85876897	1973	1973	1973	1973	0
86	20240405	191100	85876897	1973	1973	1973	1973	0
87	20240405	191000	85876897	1973	1973	1973	1973	0
88	20240405	190900	85876897	1973	1973	1973	1973	0
89	20240405	190800	85876897	1973	1973	1973	1973	0
90	20240405	190700	85876897	1973	1973	1973	1973	0
91	20240405	190600	85876897	1973	1973	1973	1973	0
92	20240405	190500	85876897	1973	1973	1973	1973	170
93	20240405	190400	85876897	1973	1973	1973	1973	0
94	20240405	190300	85876897	1973	1973	1973	1973	0
95	20240405	190200	85876897	1973	1973	1973	1973	0
96	20240405	190100	85876897	1973	1973	1973	1973	0
97	20240405	190000	85876897	1973	1973	1973	1973	0
98	20240405	185900	85876897	1973	1973	1973	1973	0
99	20240405	185800	85876897	1973	1973	1973	1973	0
100	20240405	185700	85876897	1973	1973	1973	1973	0
101	20240405	185600	85876897	1973	1973	1973	1973	0
102	20240405	185500	85876897	1973	1973	1973	1973	0
103	20240405	185400	85876897	1973	1973	1973	1973	0
104	20240405	185300	85876897	1973	1973	1973	1973	0
105	20240405	185200	85876897	1973	1973	1973	1973	0
106	20240405	185100	85876897	1973	1973	1973	1973	0
107	20240405	185000	85876897	1973	1973	1973	1973	0
108	20240405	184900	85876897	1973	1973	1973	1973	0
109	20240405	184800	85876897	1973	1973	1973	1973	0
110	20240405	184700	85876897	1973	1973	1973	1973	0
111	20240405	184600	85876897	1973	1973	1973	1973	0
112	20240405	184500	85876897	1973	1973	1973	1973	0
113	20240405	184400	85876897	1973	1973	1973	1973	0
114	20240405	184300	85876897	1973	1973	1973	1973	0
115	20240405	184200	85876897	1973	1973	1973	1973	0
116	20240405	184100	85876897	1973	1973	1973	1973	0
117	20240405	184000	85876897	1973	1973	1973	1973	0
118	20240405	183900	85876897	1973	1973	1973	1973	0
119	20240405	183800	85876897	1973	1973	1973	1973	0
120	20240405	183700	85876897	1973	1973	1973	1973	0
121	20240405	183600	85876897	1973	1973	1973	1973	0
122	20240405	183500	85876897	1973	1973	1973	1973	170
123	20240405	183400	85876897	1973	1973	1973	1973	0
124	20240405	183300	85876897	1973	1973	1973	1973	0
125	20240405	183200	85876897	1973	1973	1973	1973	0
126	20240405	183100	85876897	1973	1973	1973	1973	0
127	20240405	183000	85876897	1973	1973	1973	1973	0
128	20240405	182900	85876897	1973	1973	1973	1973	0
129	20240405	182800	85876897	1973	1973	1973	1973	0
130	20240405	182700	85876897	1973	1973	1973	1973	0
131	20240405	182600	85876897	1973	1973	1973	1973	0
132	20240405	182500	85876897	1973	1973	1973	1973	0
133	20240405	182400	85876897	1973	1973	1973	1973	0
134	20240405	182300	85876897	1973	1973	1973	1973	0
135	20240405	182200	85876897	1973	1973	1973	1973	0
136	20240405	182100	85876897	1973	1973	1973	1973	0
137	20240405	182000	85876897	1973	1973	1973	1973	0
138	20240405	181900	85876897	1973	1973	1973	1973	0
139	20240405	181800	85876897	1973	1973	1973	1973	0
140	20240405	181700	85876897	1973	1973	1973	1973	0
141	20240405	181600	85876897	1973	1973	1973	1973	0
142	20240405	181500	85876897	1973	1973	1973	1973	0
143	20240405	181400	85876897	1973	1973	1973	1973	0
144	20240405	181300	85876897	1973	1973	1973	1973	0
145	20240405	181200	85876897	1973	1973	1973	1973	0
146	20240405	181100	85876897	1973	1973	1973	1973	0
147	20240405	181000	85876897	1973	1973	1973	1973	0
148	20240405	180900	85876897	1973	1973	1973	1973	0
149	20240405	180800	85876897	1973	1973	1973	1973	0
150	20240405	180700	85876897	1973	1973	1973	1973	0
151	20240405	180600	85876897	1973	1973	1973	1973	0
152	20240405	180500	85876897	1973	1973	1973	1973	170
153	20240405	180400	85876897	1973	1973	1973	1973	0
154	20240405	180300	85876897	1973	1973	1973	1973	0
155	20240405	180200	85876897	1973	1973	1973	1973	0
156	20240405	180100	85876897	1973	1973	1973	1973	0
157	20240405	180000	85876897	1973	1973	1973	1973	0
158	20240405	175900	85876897	1973	1973	1973	1973	0
159	20240405	175800	85876897	1973	1973	1973	1973	0
160	20240405	175700	85876897	1973	1973	1973	1973	0
161	20240405	175600	85876897	1973	1973	1973	1973	0
162	20240405	175500	85876897	1973	1973	1973	1973	0
163	20240405	175400	85876897	1973	1973	1973	1973	0
164	20240405	175300	85876897	1973	1973	1973	1973	0
165	20240405	175200	85876897	1973	1973	1973	1973	0
166	20240405	175100	85876897	1973	1973	1973	1973	0
167	20240405	175000	85876897	1973	1973	1973	1973	0
168	20240405	174900	85876897	1973	1973	1973	1973	0
169	20240405	174800	85876897	1973	1973	1973	1973	0
170	20240405	174700	85876897	1973	1973	1973	1973	0
171	20240405	174600	85876897	1973	1973	1973	1973	0
172	20240405	174500	85876897	1973	1973	1973	1973	0
173	20240405	174400	85876897	1973	1973	1973	1973	0
174	20240405	174300	85876897	1973	1973	1973	1973	0
175	20240405	174200	85876897	1973	1973	1973	1973	0
176	20240405	174100	85876897	1973	1973	1973	1973	0
177	20240405	174000	85876897	1973	1973	1973	1973	0
178	20240405	173900	85876897	1973	1973	1973	1973	0
179	20240405	173800	85876897	1973	1973	1973	1973	0
180	20240405	173700	85876897	1973	1973	1973	1973	0
181	20240405	173600	85876897	1973	1973	1973	1973	0
182	20240405	173500	85876897	1973	1973	1973	1973	170
183	20240405	173400	85876897	1973	1973	1973	1973	0
184	20240405	173300	85876897	1973	1973	1973	1973	0
185	20240405	173200	85876897	1973	1973	1973	1973	0
186	20240405	173100	85876897	1973	1973	1973	1973	0
187	20240405	173000	85876897	1973	1973	1973	1973	0
188	20240405	172900	85876897	1973	1973	1973	1973	0
189	20240405	172800	85876897	1973	1973	1973	1973	0
190	20240405	172700	85876897	1973	1973	1973	1973	0
191	20240405	172600	85876897	1973	1973	1973	1973	0
192	20240405	172500	85876897	1973	1973	1973	1973	0
193	20240405	172400	85876897	1973	1973	1973	1973	0
194	20240405	172300	85876897	1973	1973	1973	1973	0
195	20240405	172200	85876897	1973	1973	1973	1973	0
196	20240405	172100	85876897	1973	1973	1973	1973	0
197	20240405	172000	85876897	1973	1973	1973	1973	0
198	20240405	171900	85876897	1973	1973	1973	1973	0
199	20240405	171800	85876897	1973	1973	1973	1973	0
200	20240405	171700	85876897	1973	1973	1973	1973	0
201	20240405	171600	85876897	1973	1973	1973	1973	0
202	20240405	171500	85876897	1973	1973	1973	1973	0
203	20240405	171400	85876897	1973	1973	1973	1973	0
204	20240405	171300	85876897	1973	1973	1973	1973	0
205	20240405	171200	85876897	1973	1973	1973	1973	0
206	20240405	171100	85876897	1973	1973	1973	1973	0
207	20240405	171000	85876897	1973	1973	1973	1973	0
208	20240405	170900	85876897	1973	1973	1973	1973	0
209	20240405	170800	85876897	1973	1973	1973	1973	0
210	20240405	170700	85876897	1973	1973	1973	1973	0
211	20240405	170600	85876897	1973	1973	1973	1973	0
212	20240405	170500	85876897	1973	1973	1973	1973	170
213	20240405	170400	85876897	1973	1973	1973	1973	0
214	20240405	170300	85876897	1973	1973	1973	1973	0
215	20240405	170200	85876897	1973	1973	1973	1973	0
216	20240405	170100	85876897	1973	1973	1973	1973	0
217	20240405	170000	85876897	1973	1973	1973	1973	0
218	20240405	165900	85876897	1973	1973	1973	1973	0
219	20240405	165800	85876897	1973	1973	1973	1973	0
220	20240405	165700	85876897	1973	1973	1973	1973	0
221	20240405	165600	85876897	1973	1973	1973	1973	0
222	20240405	165500	85876897	1973	1973	1973	1973	0
223	20240405	165400	85876897	1973	1973	1973	1973	0
224	20240405	165300	85876897	1973	1973	1973	1973	0
225	20240405	165200	85876897	1973	1973	1973	1973	0
226	20240405	165100	85876897	1973	1973	1973	1973	0
227	20240405	165000	85876897	1973	1973	1973	1973	0
228	20240405	164900	85876897	1973	1973	1973	1973	0
229	20240405	164800	85876897	1973	1973	1973	1973	0
230	20240405	164700	85876897	1973	1973	1973	1973	0
231	20240405	164600	85876897	1973	1973	1973	1973	0
232	20240405	164500	85876897	1973	1973	1973	1973	0
233	20240405	164400	85876897	1973	1973	1973	1973	0
234	20240405	164300	85876897	1973	1973	1973	1973	0
235	20240405	164200	85876897	1973	1973	1973	1973	0
236	20240405	164100	85876897	1973	1973	1973	1973	0
237	20240405	164000	85876897	1973	1973	1973	1973	0
238	20240405	163900	85876897	1973	1973	1973	1973	0
239	20240405	163800	85876897	1973	1973	1973	1973	0
240	20240405	163700	85876897	1973	1973	1973	1973	0
241	20240405	163600	85876897	1973	1973	1973	1973	0
242	20240405	163500	85876897	1973	1973	1973	1973	170
243	20240405	163400	85876897	1973	1973	1973	1973	0
244	20240405	163300	85876897	1973	1973	1973	1973	0
245	20240405	163200	85876897	1973	1973	1973	1973	0
246	20240405	163100	85876897	1973	1973	1973	1973	0
247	20240405	163000	85876897	1973	1973	1973	1973	0
248	20240405	162900	85876897	1973	1973	1973	1973	0
249	20240405	162800	85876897	1973	1973	1973	1973	0
250	20240405	162700	85876897	1973	1973	1973	1973	0
251	20240405	162600	85876897	1973	1973	1973	1973	0
252	20240405	162500	85876897	1973	1973	1973	1973	0
253	20240405	162400	85876897	1973	1973	1973	1973	0
254	20240405	162300	85876897	1973	1973	1973	1973	0
255	20240405	162200	85876897	1973	1973	1973	1973	0
256	20240405	162100	85876897	1973	1973	1973	1973	0
257	20240405	162000	85876897	1973	1973	1973	1973	0
258	20240405	161900	85876897	1973	1973	1973	1973	0
259	20240405	161800	85876897	1973	1973	1973	1973	0
260	20240405	161700	85876897	1973	1973	1973	1973	0
261	20240405	161600	85876897	1973	1973	1973	1973	0
262	20240405	161500	85876897	1973	1973	1973	1973	0
263	20240405	161400	85876897	1973	1973	1973	1973	0
264	20240405	161300	85876897	1973	1973	1973	1973	0
265	20240405	161200	85876897	1973	1973	1973	1973	0
266	20240405	161100	85876897	1973	1973	1973	1973	0
267	20240405	161000	85876897	1973	1973	1973	1973	0
268	20240405	160900	85876897	1973	1973	1973	1973	0
269	20240405	160800	85876897	1973	1973	1973	1973	0
270	20240405	160700	85876897	1973	1973	1973	1973	0
271	20240405	160600	85876897	1973	1973	1973	1973	0
272	20240405	160500	85876897	1973	1973	1973	1973	170
273	20240405	160400	85876897	1973	1973	1973	1973	0
274	20240405	160300	85876897	1973	1973	1973	1973	0
275	20240405	160200	85876897	1973	1973	1973	1973	0
276	20240405	160100	85876897	1973	1973	1973	1973	0
277	20240405	160000	85876897	1973	1973	1973	1973	0
278	20240405	155900	85876897	1973	1973	1973	1973	0
279	20240405	155800	85876897	1973	1973	1973	1973	0
280	20240405	155700	85876897	1973	1973	1973	1973	0
281	20240405	155600	85876897	1973	1973	1973	1973	0
282	20240405	155500	85876897	1973	1973	1973	1973	0
283	20240405	155400	85876897	1973	1973	1973	1973	0
284	20240405	155300	85876897	1973	1973	1973	1973	0
285	20240405	155200	85876897	1973	1973	1973	1973	0
286	20240405	155100	85876897	1973	1973	1973	1973	0
287	20240405	155000	85876897	1973	1973	1973	1973	0
288	20240405	154900	85876897	1973	1973	1973	1973	0
289	20240405	154800	85876897	1973	1973	1973	1973	0
290	20240405	154700	85876897	1973	1973	1973	1973	0
291	20240405	154600	85876897	1973	1973	1973	1973	0
292	20240405	154500	85876897	1973	1973	1973	1973	0
293	20240405	154400	85876897	1973	1973	1973	1973	0
294	20240405	154300	85876897	1973	1973	1973	1973	0
295	20240405	154200	85876897	1973	1973	1973	1973	0
296	20240405	154100	85876897	1973	1973	1973	1973	0
297	20240405	154000	85876897	1973	1973	1973	1973	0
298	20240405	153900	85876897	1973	1973	1973	1973	0
299	20240405	153800	85876897	1973	1973	1973	1973	0
300	20240405	153700	85876897	1973	1973	1973	1973	0
301	20240405	153600	85876897	1973	1973	1973	1973	0
302	20240405	153500	85876897	1973	1973	1973	1973	170
303	20240405	153400	85876897	1973	1973	1973	1973	0
304	20240405	153300	85876897	1973	1973	1973	1973	0
305	20240405	153200	85876897	1973	1973	1973	1973	0
306	20240405	153100	85876897	1973	1973	1973	1973	0
307	20240405	153000	85876897	1973	1973	1973	1973	170
308	20240405	152900	85541487	1975	1975	1975	1975	0
309	20240405	152800	85541487	1975	1975	1975	1975	0
310	20240405	152700	85541487	1975	1975	1975	1975	0
311	20240405	152600	85541487	1975	1975	1975	1975	0
312	20240405	152500	85541487	1975	1975	1975	1975	0
313	20240405	152400	85541487	1975	1975	1975	1975	0
314	20240405	152300	85541487	1975	1975	1975	1975	0
315	20240405	152200	85541487	1975	1975	1975	1975	0
316	20240405	152100	85541487	1975	1975	1975	1975	0
317	20240405	152000	85541487	1975	1975	1975	1975	0
318	20240405	151900	85541487	1975	1975	1975	1975	0
319	20240405	151800	85541487	1975	1975	1975	1975	0
320	20240405	151700	85541487	1975	1975	1975	1975	1
321	20240405	151600	85539512	1977	1977	1977	1977	0
322	20240405	151500	85539512	1977	1977	1977	1977	0
323	20240405	151400	85539512	1977	1977	1977	1977	0
324	20240405	151300	85539512	1977	1977	1977	1977	0
325	20240405	151200	85539512	1977	1977	1977	1977	0
326	20240405	151100	85539512	1977	1977	1977	1977	3
327	20240405	151000	85533581	1979	1979	1979	1979	0
328	20240405	150900	85533581	1979	1979	1979	1979	0
329	20240405	150800	85533581	1979	1979	1979	1979	0
330	20240405	150700	85533581	1979	1979	1979	1979	0
331	20240405	150600	85533581	1979	1979	1979	1979	0
332	20240405	150500	85533581	1979	1979	1979	1979	0
333	20240405	150400	85533581	1979	1979	1979	1979	0
334	20240405	150300	85533581	1979	1979	1979	1979	0
335	20240405	150200	85533581	1979	1979	1979	1979	0
336	20240405	150100	85533581	1979	1979	1979	1979	0
337	20240405	150000	85533581	1979	1979	1979	1979	0
338	20240405	145900	85533581	1979	1979	1979	1979	0
339	20240405	145800	85533581	1979	1979	1979	1979	0
340	20240405	145700	85533581	1979	1979	1979	1979	0
341	20240405	145600	85533581	1979	1979	1979	1979	0
342	20240405	145500	85533581	1979	1979	1979	1979	0
343	20240405	145400	85533581	1979	1979	1979	1979	0
344	20240405	145300	85533581	1979	1979	1979	1979	0
345	20240405	145200	85533581	1979	1979	1979	1979	0
346	20240405	145100	85533581	1979	1979	1979	1979	0
347	20240405	145000	85533581	1979	1979	1979	1979	0
348	20240405	144900	85533581	1979	1962	1979	1962	301
349	20240405	144800	84943002	1962	1962	1962	1962	100
350	20240405	144700	84746802	1962	1960	1985	1960	2002
351	20240405	144600	80818600	1959	1959	1959	1959	0
352	20240405	144500	80818600	1959	1959	1959	1959	7
353	20240405	144400	80804887	1953	1953	1953	1953	0
354	20240405	144300	80804887	1953	1955	1955	1953	200
355	20240405	144200	80414146	1959	1959	1959	1959	1
356	20240405	144100	80412187	1957	1957	1957	1957	1
357	20240405	144000	80410230	1959	1959	1959	1959	0
358	20240405	143900	80410230	1959	1959	1959	1958	3
359	20240405	143800	80404354	1959	1959	1959	1959	0
360	20240405	143700	80404354	1959	1959	1959	1959	0
361	20240405	143600	80404354	1959	1959	1959	1959	0
362	20240405	143500	80404354	1959	1959	1959	1959	10
363	20240405	143400	80384764	1959	1959	1959	1959	40
364	20240405	143300	80306404	1959	1960	1960	1959	217
365	20240405	143200	79881300	1960	1960	1960	1960	0
366	20240405	143100	79881300	1960	1960	1960	1960	1
367	20240405	143000	79879340	1959	1959	1959	1959	12
368	20240405	142900	79855832	1960	1960	1960	1960	0
369	20240405	142800	79855832	1960	1960	1960	1960	1595
370	20240405	142700	76729632	1960	1960	1960	1960	0
371	20240405	142600	76729632	1960	1959	1960	1959	531
372	20240405	142500	75689402	1959	1959	1959	1959	0
373	20240405	142400	75689402	1959	1959	1959	1959	0
374	20240405	142300	75689402	1959	1959	1959	1959	0
375	20240405	142200	75689402	1959	1959	1959	1959	0
376	20240405	142100	75689402	1959	1959	1959	1959	0
377	20240405	142000	75689402	1959	1959	1959	1959	0
378	20240405	141900	75689402	1959	1959	1959	1959	479
379	20240405	141800	74751041	1959	1959	1959	1959	0
380	20240405	141700	74751041	1959	1959	1959	1959	0
381	20240405	141600	74751041	1959	1959	1959	1959	0
382	20240405	141500	74751041	1959	1960	1960	1959	988
383	20240405	141400	72815449	1959	1959	1959	1959	0
384	20240405	141300	72815449	1959	1957	1959	1957	1633
385	20240405	141200	69616923	1957	1955	1957	1953	175
386	20240405	141100	69275012	1959	1959	1959	1959	0
387	20240405	141000	69275012	1959	1959	1959	1959	0
388	20240405	140900	69275012	1959	1959	1959	1959	0
389	20240405	140800	69275012	1959	1959	1959	1959	0
390	20240405	140700	69275012	1959	1959	1959	1959	0
391	20240405	140600	69275012	1959	1959	1959	1959	0
392	20240405	140500	69275012	1959	1959	1959	1959	0
393	20240405	140400	69275012	1959	1959	1959	1959	0
394	20240405	140300	69275012	1959	1959	1959	1959	0
395	20240405	140200	69275012	1959	1959	1959	1959	0
396	20240405	140100	69275012	1959	1959	1959	1959	0
397	20240405	140000	69275012	1959	1959	1959	1959	0
398	20240405	135900	69275012	1959	1959	1959	1959	0
399	20240405	135800	69275012	1959	1959	1959	1959	0
400	20240405	135700	69275012	1959	1959	1959	1959	5
401	20240405	135600	69265217	1959	1959	1959	1959	0
402	20240405	135500	69265217	1959	1959	1959	1959	0
403	20240405	135400	69265217	1959	1959	1959	1959	0
404	20240405	135300	69265217	1959	1959	1959	1959	0
405	20240405	135200	69265217	1959	1959	1959	1959	0
406	20240405	135100	69265217	1959	1959	1959	1959	0
407	20240405	135000	69265217	1959	1959	1959	1959	0
408	20240405	134900	69265217	1959	1959	1959	1959	0
409	20240405	134800	69265217	1959	1959	1959	1959	0
410	20240405	134700	69265217	1959	1959	1959	1959	9
411	20240405	134600	69247586	1959	1959	1959	1959	0
412	20240405	134500	69247586	1959	1959	1959	1959	8
413	20240405	134400	69231914	1959	1959	1959	1959	36
414	20240405	134300	69161390	1960	1960	1960	1960	1
415	20240405	134200	69159430	1959	1959	1959	1959	0
416	20240405	134100	69159430	1959	1959	1959	1959	264
417	20240405	134000	68642254	1959	1959	1959	1959	1
418	20240405	133900	68640295	1956	1956	1956	1956	0
419	20240405	133800	68640295	1956	1956	1956	1956	1
420	20240405	133700	68638339	1956	1956	1956	1956	0
421	20240405	133600	68638339	1956	1956	1956	1956	0
422	20240405	133500	68638339	1956	1956	1956	1956	0
423	20240405	133400	68638339	1956	1956	1956	1956	0
424	20240405	133300	68638339	1956	1956	1956	1956	0
425	20240405	133200	68638339	1956	1956	1956	1956	0
426	20240405	133100	68638339	1956	1956	1956	1956	0
427	20240405	133000	68638339	1956	1956	1956	1956	0
428	20240405	132900	68638339	1956	1956	1956	1956	15
429	20240405	132800	68608999	1957	1957	1957	1957	0
430	20240405	132700	68608999	1957	1957	1957	1957	0
431	20240405	132600	68608999	1957	1957	1957	1957	0
432	20240405	132500	68608999	1957	1958	1958	1957	45
433	20240405	132400	68520904	1960	1960	1960	1960	0
434	20240405	132300	68520904	1960	1960	1960	1960	0
435	20240405	132200	68520904	1960	1960	1960	1960	0
436	20240405	132100	68520904	1960	1960	1960	1960	0
437	20240405	132000	68520904	1960	1960	1960	1960	0
438	20240405	131900	68520904	1960	1960	1960	1960	0
439	20240405	131800	68520904	1960	1960	1960	1960	0
440	20240405	131700	68520904	1960	1960	1960	1960	0
441	20240405	131600	68520904	1960	1960	1960	1960	88
442	20240405	131500	68348424	1960	1960	1960	1960	0
443	20240405	131400	68348424	1960	1960	1960	1960	0
444	20240405	131300	68348424	1960	1960	1960	1960	0
445	20240405	131200	68348424	1960	1960	1960	1960	0
446	20240405	131100	68348424	1960	1960	1960	1960	0
447	20240405	131000	68348424	1960	1960	1960	1960	0
448	20240405	130900	68348424	1960	1960	1960	1960	0
449	20240405	130800	68348424	1960	1960	1960	1960	0
450	20240405	130700	68348424	1960	1960	1960	1960	0
451	20240405	130600	68348424	1960	1960	1960	1960	0
452	20240405	130500	68348424	1960	1960	1960	1960	0
453	20240405	130400	68348424	1960	1960	1960	1960	0
454	20240405	130300	68348424	1960	1960	1960	1960	0
455	20240405	130200	68348424	1960	1960	1960	1960	0
456	20240405	130100	68348424	1960	1960	1960	1960	0
457	20240405	130000	68348424	1960	1960	1960	1960	18
458	20240405	125900	68313144	1960	1960	1960	1960	0
459	20240405	125800	68313144	1960	1960	1960	1960	1
460	20240405	125700	68311184	1953	1953	1953	1953	0
461	20240405	125600	68311184	1953	1953	1953	1953	0
462	20240405	125500	68311184	1953	1953	1953	1953	1
463	20240405	125400	68309231	1956	1956	1956	1956	0
464	20240405	125300	68309231	1956	1956	1956	1956	0
465	20240405	125200	68309231	1956	1956	1956	1956	0
466	20240405	125100	68309231	1956	1956	1956	1956	20
467	20240405	125000	68270111	1956	1956	1956	1956	0
468	20240405	124900	68270111	1956	1957	1957	1956	19
469	20240405	124800	68232929	1957	1959	1959	1957	16
470	20240405	124700	68201590	1960	1960	1960	1960	0
471	20240405	124600	68201590	1960	1960	1960	1960	0
472	20240405	124500	68201590	1960	1960	1960	1960	0
473	20240405	124400	68201590	1960	1960	1960	1960	0
474	20240405	124300	68201590	1960	1960	1960	1960	0
475	20240405	124200	68201590	1960	1960	1960	1960	0
476	20240405	124100	68201590	1960	1960	1960	1960	0
477	20240405	124000	68201590	1960	1960	1960	1960	0
478	20240405	123900	68201590	1960	1960	1960	1960	0
479	20240405	123800	68201590	1960	1960	1960	1960	0
480	20240405	123700	68201590	1960	1960	1960	1960	0
481	20240405	123600	68201590	1960	1960	1960	1960	0
482	20240405	123500	68201590	1960	1960	1960	1960	0
483	20240405	123400	68201590	1960	1960	1960	1960	1
484	20240405	123300	68199630	1958	1958	1958	1958	0
485	20240405	123200	68199630	1958	1958	1958	1958	0
486	20240405	123100	68199630	1958	1958	1958	1958	0
487	20240405	123000	68199630	1958	1961	1961	1958	2
488	20240405	122900	68195711	1961	1962	1962	1961	823
489	20240405	122800	66581753	1962	1962	1962	1962	0
490	20240405	122700	66581753	1962	1962	1962	1962	0
491	20240405	122600	66581753	1962	1962	1962	1962	0
492	20240405	122500	66581753	1962	1962	1962	1962	0
493	20240405	122400	66581753	1962	1962	1962	1962	0
494	20240405	122300	66581753	1962	1962	1962	1962	0
495	20240405	122200	66581753	1962	1962	1962	1962	0
496	20240405	122100	66581753	1962	1962	1962	1962	0
497	20240405	122000	66581753	1962	1962	1962	1962	0
498	20240405	121900	66581753	1962	1962	1962	1962	0
499	20240405	121800	66581753	1962	1962	1962	1962	0
500	20240405	121700	66581753	1962	1962	1962	1962	140
501	20240405	121600	66307073	1962	1962	1962	1962	0
502	20240405	121500	66307073	1962	1962	1962	1962	0
503	20240405	121400	66307073	1962	1962	1962	1962	0
504	20240405	121300	66307073	1962	1962	1962	1962	0
505	20240405	121200	66307073	1962	1962	1962	1962	0
506	20240405	121100	66307073	1962	1962	1962	1962	0
507	20240405	121000	66307073	1962	1962	1962	1962	0
508	20240405	120900	66307073	1962	1962	1962	1962	12
509	20240405	120800	66283529	1962	1962	1962	1962	0
510	20240405	120700	66283529	1962	1962	1962	1962	0
511	20240405	120600	66283529	1962	1962	1962	1962	0
512	20240405	120500	66283529	1962	1962	1962	1962	60
513	20240405	120400	66165809	1962	1962	1962	1962	0
514	20240405	120300	66165809	1962	1962	1962	1962	0
515	20240405	120200	66165809	1962	1962	1962	1962	0
516	20240405	120100	66165809	1962	1962	1962	1962	1
517	20240405	120000	66163847	1961	1961	1961	1961	0
518	20240405	115900	66163847	1961	1960	1961	1960	232
519	20240405	115800	65708902	1961	1961	1961	1961	0
520	20240405	115700	65708902	1961	1961	1961	1961	0
521	20240405	115600	65708902	1961	1961	1961	1961	0
522	20240405	115500	65708902	1961	1961	1961	1961	1
523	20240405	115400	65706941	1958	1958	1958	1958	0
524	20240405	115300	65706941	1958	1958	1958	1958	0
525	20240405	115200	65706941	1958	1958	1958	1958	0
526	20240405	115100	65706941	1958	1958	1958	1958	0
527	20240405	115000	65706941	1958	1958	1958	1958	0
528	20240405	114900	65706941	1958	1958	1958	1958	0
529	20240405	114800	65706941	1958	1958	1958	1958	0
530	20240405	114700	65706941	1958	1958	1958	1958	0
531	20240405	114600	65706941	1958	1958	1958	1958	77
532	20240405	114500	65556175	1959	1959	1959	1959	6
533	20240405	114400	65544421	1961	1961	1961	1961	0
534	20240405	114300	65544421	1961	1961	1961	1961	0
535	20240405	114200	65544421	1961	1961	1961	1961	1
536	20240405	114100	65542460	1962	1962	1962	1962	0
537	20240405	114000	65542460	1962	1962	1962	1962	0
538	20240405	113900	65542460	1962	1955	1962	1955	1000
539	20240405	113800	63587054	1955	1955	1955	1955	0
540	20240405	113700	63587054	1955	1955	1955	1955	0
541	20240405	113600	63587054	1955	1955	1955	1955	100
542	20240405	113500	63391554	1955	1955	1955	1955	0
543	20240405	113400	63391554	1955	1955	1955	1955	7
544	20240405	113300	63377869	1955	1955	1955	1955	0
545	20240405	113200	63377869	1955	1955	1955	1955	1
546	20240405	113100	63375914	1947	1947	1947	1947	0
547	20240405	113000	63375914	1947	1947	1947	1947	0
548	20240405	112900	63375914	1947	1947	1947	1947	0
549	20240405	112800	63375914	1947	1947	1947	1947	0
550	20240405	112700	63375914	1947	1947	1947	1947	0
551	20240405	112600	63375914	1947	1947	1947	1947	0
552	20240405	112500	63375914	1947	1947	1947	1947	0
553	20240405	112400	63375914	1947	1947	1947	1947	0
554	20240405	112300	63375914	1947	1947	1947	1947	0
555	20240405	112200	63375914	1947	1947	1947	1947	0
556	20240405	112100	63375914	1947	1947	1947	1947	0
557	20240405	112000	63375914	1947	1947	1947	1947	0
558	20240405	111900	63375914	1947	1947	1947	1947	0
559	20240405	111800	63375914	1947	1947	1947	1947	0
560	20240405	111700	63375914	1947	1947	1947	1947	0
561	20240405	111600	63375914	1947	1947	1947	1947	0
562	20240405	111500	63375914	1947	1947	1947	1947	0
563	20240405	111400	63375914	1947	1947	1947	1947	0
564	20240405	111300	63375914	1947	1947	1947	1947	0
565	20240405	111200	63375914	1947	1947	1947	1947	0
566	20240405	111100	63375914	1947	1952	1952	1947	1533
567	20240405	111000	60389954	1952	1952	1952	1952	0
568	20240405	110900	60389954	1952	1952	1952	1952	2
569	20240405	110800	60386050	1953	1954	1954	1953	2
570	20240405	110700	60382143	1954	1954	1954	1954	1
571	20240405	110600	60380189	1950	1950	1950	1950	903
572	20240405	110500	58619339	1949	1952	1952	1949	4416
573	20240405	110400	50007041	1953	1957	1957	1953	4529
574	20240405	110300	41152823	1958	1958	1958	1958	111
575	20240405	110200	40935485	1959	1959	1959	1959	0
576	20240405	110100	40935485	1959	1959	1959	1959	0
577	20240405	110000	40935485	1959	1959	1959	1959	0
578	20240405	105900	40935485	1959	1964	1964	1959	6300
579	20240405	105800	28584329	1977	1977	1977	1977	0
580	20240405	105700	28584329	1977	1977	1977	1977	0
581	20240405	105600	28584329	1977	1977	1977	1977	1
582	20240405	105500	28582352	1974	1974	1974	1974	1000
583	20240405	105400	26608352	1963	1963	1963	1963	0
584	20240405	105300	26608352	1963	1963	1963	1963	0
585	20240405	105200	26608352	1963	1963	1963	1963	0
586	20240405	105100	26608352	1963	1963	1963	1963	0
587	20240405	105000	26608352	1963	1963	1963	1963	0
588	20240405	104900	26608352	1963	1963	1963	1963	0
589	20240405	104800	26608352	1963	1963	1963	1962	614
590	20240405	104700	25403374	1980	1980	1980	1980	0
591	20240405	104600	25403374	1980	1980	1980	1980	0
592	20240405	104500	25403374	1980	1980	1980	1980	0
593	20240405	104400	25403374	1980	1980	1980	1980	0
594	20240405	104300	25403374	1980	1980	1980	1980	1
595	20240405	104200	25401394	1969	1969	1969	1969	0
596	20240405	104100	25401394	1969	1969	1969	1969	500
597	20240405	104000	24416894	1969	1969	1969	1969	10
598	20240405	103900	24397204	1969	1969	1969	1969	0
599	20240405	103800	24397204	1969	1969	1969	1969	0
600	20240405	103700	24397204	1969	1969	1969	1969	0
601	20240405	103600	24397204	1969	1969	1969	1969	0
602	20240405	103500	24397204	1969	1969	1969	1969	0
603	20240405	103400	24397204	1969	1969	1969	1969	0
604	20240405	103300	24397204	1969	1969	1969	1969	0
605	20240405	103200	24397204	1969	1969	1969	1969	0
606	20240405	103100	24397204	1969	1969	1969	1969	0
607	20240405	103000	24397204	1969	1969	1969	1969	0
608	20240405	102900	24397204	1969	1969	1969	1969	0
609	20240405	102800	24397204	1969	1969	1969	1969	7
610	20240405	102700	24383421	1969	1961	1969	1961	307
611	20240405	102600	23781314	1960	1961	1961	1960	725
612	20240405	102500	22360214	1971	1971	1971	1971	0
613	20240405	102400	22360214	1971	1971	1971	1971	0
614	20240405	102300	22360214	1971	1971	1971	1971	1
615	20240405	102200	22358243	1960	1960	1960	1960	0
616	20240405	102100	22358243	1960	1966	1966	1960	2055
617	20240405	102000	18325350	1971	1971	1971	1971	0
618	20240405	101900	18325350	1971	1971	1971	1971	0
619	20240405	101800	18325350	1971	1971	1971	1971	0
620	20240405	101700	18325350	1971	1971	1971	1971	36
621	20240405	101600	18254394	1971	1971	1971	1971	0
622	20240405	101500	18254394	1971	1971	1971	1971	0
623	20240405	101400	18254394	1971	1971	1971	1971	0
624	20240405	101300	18254394	1971	1971	1971	1971	0
625	20240405	101200	18254394	1971	1971	1971	1971	10
626	20240405	101100	18234684	1971	1971	1971	1971	0
627	20240405	101000	18234684	1971	1971	1971	1971	0
628	20240405	100900	18234684	1971	1971	1971	1971	0
629	20240405	100800	18234684	1971	1971	1971	1971	0
630	20240405	100700	18234684	1971	1971	1971	1971	0
631	20240405	100600	18234684	1971	1971	1971	1971	0
632	20240405	100500	18234684	1971	1971	1971	1971	0
633	20240405	100400	18234684	1971	1971	1971	1971	0
634	20240405	100300	18234684	1971	1971	1971	1971	39
635	20240405	100200	18157815	1971	1971	1971	1971	2
636	20240405	100100	18153873	1973	1973	1973	1973	0
637	20240405	100000	18153873	1973	1973	1973	1973	0
638	20240405	095900	18153873	1973	1973	1973	1973	1
639	20240405	095800	18151900	1966	1966	1966	1966	169
640	20240405	095700	17819646	1966	1966	1966	1966	2
641	20240405	095600	17815714	1966	1966	1966	1966	317
642	20240405	095500	17192492	1965	1965	1965	1965	0
643	20240405	095400	17192492	1965	1967	1967	1965	2300
644	20240405	095300	12671301	1966	1966	1966	1966	0
645	20240405	095200	12671301	1966	1966	1966	1966	0
646	20240405	095100	12671301	1966	1972	1972	1966	3736
647	20240405	095000	5314873	1971	1971	1971	1971	0
648	20240405	094900	5314873	1971	1971	1971	1971	0
649	20240405	094800	5314873	1971	1971	1971	1971	0
650	20240405	094700	5314873	1971	1971	1971	1971	0
651	20240405	094600	5314873	1971	1971	1971	1971	0
652	20240405	094500	5314873	1971	1971	1971	1971	0
653	20240405	094400	5314873	1971	1971	1971	1971	0
654	20240405	094300	5314873	1971	1971	1971	1971	0
655	20240405	094200	5314873	1971	1971	1971	1971	0
656	20240405	094100	5314873	1971	1971	1971	1971	0
657	20240405	094000	5314873	1971	1971	1971	1971	0
658	20240405	093900	5314873	1971	1971	1971	1971	0
659	20240405	093800	5314873	1971	1971	1971	1971	0
660	20240405	093700	5314873	1971	1971	1971	1971	1
661	20240405	093600	5312902	1970	1970	1970	1970	0
662	20240405	093500	5312902	1970	1970	1970	1970	500
663	20240405	093400	4327902	1980	1980	1980	1980	0
664	20240405	093300	4327902	1980	1980	1980	1980	0
665	20240405	093200	4327902	1980	1980	1980	1980	1
666	20240405	093100	4325922	1980	1980	1980	1980	0
667	20240405	093000	4325922	1980	1980	1980	1980	0
668	20240405	092900	4325922	1980	1980	1980	1980	0
669	20240405	092800	4325922	1980	1980	1980	1980	0
670	20240405	092700	4325922	1980	1980	1980	1980	1
671	20240405	092600	4323942	1970	1971	1971	1970	280
672	20240405	092500	3772332	1984	1984	1984	1984	0
673	20240405	092400	3772332	1984	1984	1984	1984	0
674	20240405	092300	3772332	1984	1984	1984	1984	0
675	20240405	092200	3772332	1984	1984	1984	1984	0
676	20240405	092100	3772332	1984	1984	1984	1984	0
677	20240405	092000	3772332	1984	1984	1984	1984	0
678	20240405	091900	3772332	1984	1984	1984	1984	0
679	20240405	091800	3772332	1984	1984	1984	1984	0
680	20240405	091700	3772332	1984	1984	1984	1984	0
681	20240405	091600	3772332	1984	1984	1984	1984	0
682	20240405	091500	3772332	1984	1984	1984	1984	0
683	20240405	091400	3772332	1984	1984	1984	1984	0
684	20240405	091300	3772332	1984	1984	1984	1984	0
685	20240405	091200	3772332	1984	1984	1984	1984	1
686	20240405	091100	3770348	1969	1970	1970	1969	186
687	20240405	091000	3403961	1970	1970	1970	1970	10
688	20240405	090900	3384261	1970	1969	1970	1969	131
689	20240405	090800	3126320	1970	1970	1970	1970	26
690	20240405	090700	3075100	1981	1981	1981	1981	1
691	20240405	090600	3073119	1970	1970	1970	1970	0
692	20240405	090500	3073119	1970	1970	1970	1970	0
693	20240405	090400	3073119	1970	1975	1975	1970	1300
694	20240405	090300	510228	1989	1989	1989	1989	1
695	20240405	090200	508239	1977	1978	1978	1977	90
696	20240405	090100	330257	1979	1987	1992	1979	13
697	20240405	090000	304467	1989	1990	1990	1989	153