KissMeData/339950/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204600	360764719	1970	1970	1970	1970	13002
3	20240403	204500	360764719	1970	1970	1970	1970	0
4	20240403	204400	360764719	1970	1970	1970	1970	0
5	20240403	204300	360764719	1970	1970	1970	1970	0
6	20240403	204200	360764719	1970	1970	1970	1970	0
7	20240403	204100	360764719	1970	1970	1970	1970	0
8	20240403	204000	360764719	1970	1970	1970	1970	0
9	20240403	203900	360764719	1970	1970	1970	1970	0
10	20240403	203800	360764719	1970	1970	1970	1970	0
11	20240403	203700	360764719	1970	1970	1970	1970	0
12	20240403	203600	360764719	1970	1970	1970	1970	0
13	20240403	203500	360764719	1970	1970	1970	1970	0
14	20240403	203400	360764719	1970	1970	1970	1970	0
15	20240403	203300	360764719	1970	1970	1970	1970	0
16	20240403	203200	360764719	1970	1970	1970	1970	0
17	20240403	203100	360764719	1970	1970	1970	1970	0
18	20240403	203000	360764719	1970	1970	1970	1970	0
19	20240403	202900	360764719	1970	1970	1970	1970	0
20	20240403	202800	360764719	1970	1970	1970	1970	0
21	20240403	202700	360764719	1970	1970	1970	1970	0
22	20240403	202600	360764719	1970	1970	1970	1970	0
23	20240403	202500	360764719	1970	1970	1970	1970	0
24	20240403	202400	360764719	1970	1970	1970	1970	0
25	20240403	202300	360764719	1970	1970	1970	1970	0
26	20240403	202200	360764719	1970	1970	1970	1970	0
27	20240403	202100	360764719	1970	1970	1970	1970	0
28	20240403	202000	360764719	1970	1970	1970	1970	0
29	20240403	201900	360764719	1970	1970	1970	1970	0
30	20240403	201800	360764719	1970	1970	1970	1970	0
31	20240403	201700	360764719	1970	1970	1970	1970	0
32	20240403	201600	360764719	1970	1970	1970	1970	13002
33	20240403	201500	360764719	1970	1970	1970	1970	0
34	20240403	201400	360764719	1970	1970	1970	1970	0
35	20240403	201300	360764719	1970	1970	1970	1970	0
36	20240403	201200	360764719	1970	1970	1970	1970	0
37	20240403	201100	360764719	1970	1970	1970	1970	0
38	20240403	201000	360764719	1970	1970	1970	1970	0
39	20240403	200900	360764719	1970	1970	1970	1970	0
40	20240403	200800	360764719	1970	1970	1970	1970	0
41	20240403	200700	360764719	1970	1970	1970	1970	0
42	20240403	200600	360764719	1970	1970	1970	1970	0
43	20240403	200500	360764719	1970	1970	1970	1970	0
44	20240403	200400	360764719	1970	1970	1970	1970	0
45	20240403	200300	360764719	1970	1970	1970	1970	0
46	20240403	200200	360764719	1970	1970	1970	1970	0
47	20240403	200100	360764719	1970	1970	1970	1970	0
48	20240403	200000	360764719	1970	1970	1970	1970	0
49	20240403	195900	360764719	1970	1970	1970	1970	0
50	20240403	195800	360764719	1970	1970	1970	1970	0
51	20240403	195700	360764719	1970	1970	1970	1970	0
52	20240403	195600	360764719	1970	1970	1970	1970	0
53	20240403	195500	360764719	1970	1970	1970	1970	0
54	20240403	195400	360764719	1970	1970	1970	1970	0
55	20240403	195300	360764719	1970	1970	1970	1970	0
56	20240403	195200	360764719	1970	1970	1970	1970	0
57	20240403	195100	360764719	1970	1970	1970	1970	0
58	20240403	195000	360764719	1970	1970	1970	1970	0
59	20240403	194900	360764719	1970	1970	1970	1970	0
60	20240403	194800	360764719	1970	1970	1970	1970	0
61	20240403	194700	360764719	1970	1970	1970	1970	0
62	20240403	194600	360764719	1970	1970	1970	1970	13002
63	20240403	194500	360764719	1970	1970	1970	1970	0
64	20240403	194400	360764719	1970	1970	1970	1970	0
65	20240403	194300	360764719	1970	1970	1970	1970	0
66	20240403	194200	360764719	1970	1970	1970	1970	0
67	20240403	194100	360764719	1970	1970	1970	1970	0
68	20240403	194000	360764719	1970	1970	1970	1970	0
69	20240403	193900	360764719	1970	1970	1970	1970	0
70	20240403	193800	360764719	1970	1970	1970	1970	0
71	20240403	193700	360764719	1970	1970	1970	1970	0
72	20240403	193600	360764719	1970	1970	1970	1970	0
73	20240403	193500	360764719	1970	1970	1970	1970	0
74	20240403	193400	360764719	1970	1970	1970	1970	0
75	20240403	193300	360764719	1970	1970	1970	1970	0
76	20240403	193200	360764719	1970	1970	1970	1970	0
77	20240403	193100	360764719	1970	1970	1970	1970	0
78	20240403	193000	360764719	1970	1970	1970	1970	0
79	20240403	192900	360764719	1970	1970	1970	1970	0
80	20240403	192800	360764719	1970	1970	1970	1970	0
81	20240403	192700	360764719	1970	1970	1970	1970	0
82	20240403	192600	360764719	1970	1970	1970	1970	0
83	20240403	192500	360764719	1970	1970	1970	1970	0
84	20240403	192400	360764719	1970	1970	1970	1970	0
85	20240403	192300	360764719	1970	1970	1970	1970	0
86	20240403	192200	360764719	1970	1970	1970	1970	0
87	20240403	192100	360764719	1970	1970	1970	1970	0
88	20240403	192000	360764719	1970	1970	1970	1970	0
89	20240403	191900	360764719	1970	1970	1970	1970	0
90	20240403	191800	360764719	1970	1970	1970	1970	0
91	20240403	191700	360764719	1970	1970	1970	1970	0
92	20240403	191600	360764719	1970	1970	1970	1970	13002
93	20240403	191500	360764719	1970	1970	1970	1970	0
94	20240403	191400	360764719	1970	1970	1970	1970	0
95	20240403	191300	360764719	1970	1970	1970	1970	0
96	20240403	191200	360764719	1970	1970	1970	1970	0
97	20240403	191100	360764719	1970	1970	1970	1970	0
98	20240403	191000	360764719	1970	1970	1970	1970	0
99	20240403	190900	360764719	1970	1970	1970	1970	0
100	20240403	190800	360764719	1970	1970	1970	1970	0
101	20240403	190700	360764719	1970	1970	1970	1970	0
102	20240403	190600	360764719	1970	1970	1970	1970	0
103	20240403	190500	360764719	1970	1970	1970	1970	0
104	20240403	190400	360764719	1970	1970	1970	1970	0
105	20240403	190300	360764719	1970	1970	1970	1970	0
106	20240403	190200	360764719	1970	1970	1970	1970	0
107	20240403	190100	360764719	1970	1970	1970	1970	0
108	20240403	190000	360764719	1970	1970	1970	1970	0
109	20240403	185900	360764719	1970	1970	1970	1970	0
110	20240403	185800	360764719	1970	1970	1970	1970	0
111	20240403	185700	360764719	1970	1970	1970	1970	0
112	20240403	185600	360764719	1970	1970	1970	1970	0
113	20240403	185500	360764719	1970	1970	1970	1970	0
114	20240403	185400	360764719	1970	1970	1970	1970	0
115	20240403	185300	360764719	1970	1970	1970	1970	0
116	20240403	185200	360764719	1970	1970	1970	1970	0
117	20240403	185100	360764719	1970	1970	1970	1970	0
118	20240403	185000	360764719	1970	1970	1970	1970	0
119	20240403	184900	360764719	1970	1970	1970	1970	0
120	20240403	184800	360764719	1970	1970	1970	1970	0
121	20240403	184700	360764719	1970	1970	1970	1970	0
122	20240403	184600	360764719	1970	1970	1970	1970	13002
123	20240403	184500	360764719	1970	1970	1970	1970	0
124	20240403	184400	360764719	1970	1970	1970	1970	0
125	20240403	184300	360764719	1970	1970	1970	1970	0
126	20240403	184200	360764719	1970	1970	1970	1970	0
127	20240403	184100	360764719	1970	1970	1970	1970	0
128	20240403	184000	360764719	1970	1970	1970	1970	0
129	20240403	183900	360764719	1970	1970	1970	1970	0
130	20240403	183800	360764719	1970	1970	1970	1970	0
131	20240403	183700	360764719	1970	1970	1970	1970	0
132	20240403	183600	360764719	1970	1970	1970	1970	0
133	20240403	183500	360764719	1970	1970	1970	1970	0
134	20240403	183400	360764719	1970	1970	1970	1970	0
135	20240403	183300	360764719	1970	1970	1970	1970	0
136	20240403	183200	360764719	1970	1970	1970	1970	0
137	20240403	183100	360764719	1970	1970	1970	1970	0
138	20240403	183000	360764719	1970	1970	1970	1970	0
139	20240403	182900	360764719	1970	1970	1970	1970	0
140	20240403	182800	360764719	1970	1970	1970	1970	0
141	20240403	182700	360764719	1970	1970	1970	1970	0
142	20240403	182600	360764719	1970	1970	1970	1970	0
143	20240403	182500	360764719	1970	1970	1970	1970	0
144	20240403	182400	360764719	1970	1970	1970	1970	0
145	20240403	182300	360764719	1970	1970	1970	1970	0
146	20240403	182200	360764719	1970	1970	1970	1970	0
147	20240403	182100	360764719	1970	1970	1970	1970	0
148	20240403	182000	360764719	1970	1970	1970	1970	0
149	20240403	181900	360764719	1970	1970	1970	1970	0
150	20240403	181800	360764719	1970	1970	1970	1970	0
151	20240403	181700	360764719	1970	1970	1970	1970	0
152	20240403	181600	360764719	1970	1970	1970	1970	13002
153	20240403	181500	360764719	1970	1970	1970	1970	0
154	20240403	181400	360764719	1970	1970	1970	1970	0
155	20240403	181300	360764719	1970	1970	1970	1970	0
156	20240403	181200	360764719	1970	1970	1970	1970	0
157	20240403	181100	360764719	1970	1970	1970	1970	0
158	20240403	181000	360764719	1970	1970	1970	1970	0
159	20240403	180900	360764719	1970	1970	1970	1970	0
160	20240403	180800	360764719	1970	1970	1970	1970	0
161	20240403	180700	360764719	1970	1970	1970	1970	0
162	20240403	180600	360764719	1970	1970	1970	1970	0
163	20240403	180500	360764719	1970	1970	1970	1970	0
164	20240403	180400	360764719	1970	1970	1970	1970	0
165	20240403	180300	360764719	1970	1970	1970	1970	0
166	20240403	180200	360764719	1970	1970	1970	1970	0
167	20240403	180100	360764719	1970	1970	1970	1970	0
168	20240403	180000	360764719	1970	1970	1970	1970	0
169	20240403	175900	360764719	1970	1970	1970	1970	0
170	20240403	175800	360764719	1970	1970	1970	1970	0
171	20240403	175700	360764719	1970	1970	1970	1970	0
172	20240403	175600	360764719	1970	1970	1970	1970	0
173	20240403	175500	360764719	1970	1970	1970	1970	0
174	20240403	175400	360764719	1970	1970	1970	1970	0
175	20240403	175300	360764719	1970	1970	1970	1970	0
176	20240403	175200	360764719	1970	1970	1970	1970	0
177	20240403	175100	360764719	1970	1970	1970	1970	0
178	20240403	175000	360764719	1970	1970	1970	1970	0
179	20240403	174900	360764719	1970	1970	1970	1970	0
180	20240403	174800	360764719	1970	1970	1970	1970	0
181	20240403	174700	360764719	1970	1970	1970	1970	0
182	20240403	174600	360764719	1970	1970	1970	1970	13002
183	20240403	174500	360764719	1970	1970	1970	1970	0
184	20240403	174400	360764719	1970	1970	1970	1970	0
185	20240403	174300	360764719	1970	1970	1970	1970	0
186	20240403	174200	360764719	1970	1970	1970	1970	0
187	20240403	174100	360764719	1970	1970	1970	1970	0
188	20240403	174000	360764719	1970	1970	1970	1970	0
189	20240403	173900	360764719	1970	1970	1970	1970	0
190	20240403	173800	360764719	1970	1970	1970	1970	0
191	20240403	173700	360764719	1970	1970	1970	1970	0
192	20240403	173600	360764719	1970	1970	1970	1970	0
193	20240403	173500	360764719	1970	1970	1970	1970	0
194	20240403	173400	360764719	1970	1970	1970	1970	0
195	20240403	173300	360764719	1970	1970	1970	1970	0
196	20240403	173200	360764719	1970	1970	1970	1970	0
197	20240403	173100	360764719	1970	1970	1970	1970	0
198	20240403	173000	360764719	1970	1970	1970	1970	0
199	20240403	172900	360764719	1970	1970	1970	1970	0
200	20240403	172800	360764719	1970	1970	1970	1970	0
201	20240403	172700	360764719	1970	1970	1970	1970	0
202	20240403	172600	360764719	1970	1970	1970	1970	0
203	20240403	172500	360764719	1970	1970	1970	1970	0
204	20240403	172400	360764719	1970	1970	1970	1970	0
205	20240403	172300	360764719	1970	1970	1970	1970	0
206	20240403	172200	360764719	1970	1970	1970	1970	0
207	20240403	172100	360764719	1970	1970	1970	1970	0
208	20240403	172000	360764719	1970	1970	1970	1970	0
209	20240403	171900	360764719	1970	1970	1970	1970	0
210	20240403	171800	360764719	1970	1970	1970	1970	0
211	20240403	171700	360764719	1970	1970	1970	1970	0
212	20240403	171600	360764719	1970	1970	1970	1970	13002
213	20240403	171500	360764719	1970	1970	1970	1970	0
214	20240403	171400	360764719	1970	1970	1970	1970	0
215	20240403	171300	360764719	1970	1970	1970	1970	0
216	20240403	171200	360764719	1970	1970	1970	1970	0
217	20240403	171100	360764719	1970	1970	1970	1970	0
218	20240403	171000	360764719	1970	1970	1970	1970	0
219	20240403	170900	360764719	1970	1970	1970	1970	0
220	20240403	170800	360764719	1970	1970	1970	1970	0
221	20240403	170700	360764719	1970	1970	1970	1970	0
222	20240403	170600	360764719	1970	1970	1970	1970	0
223	20240403	170500	360764719	1970	1970	1970	1970	0
224	20240403	170400	360764719	1970	1970	1970	1970	0
225	20240403	170300	360764719	1970	1970	1970	1970	0
226	20240403	170200	360764719	1970	1970	1970	1970	0
227	20240403	170100	360764719	1970	1970	1970	1970	0
228	20240403	170000	360764719	1970	1970	1970	1970	0
229	20240403	165900	360764719	1970	1970	1970	1970	0
230	20240403	165800	360764719	1970	1970	1970	1970	0
231	20240403	165700	360764719	1970	1970	1970	1970	0
232	20240403	165600	360764719	1970	1970	1970	1970	0
233	20240403	165500	360764719	1970	1970	1970	1970	0
234	20240403	165400	360764719	1970	1970	1970	1970	0
235	20240403	165300	360764719	1970	1970	1970	1970	0
236	20240403	165200	360764719	1970	1970	1970	1970	0
237	20240403	165100	360764719	1970	1970	1970	1970	0
238	20240403	165000	360764719	1970	1970	1970	1970	0
239	20240403	164900	360764719	1970	1970	1970	1970	0
240	20240403	164800	360764719	1970	1970	1970	1970	0
241	20240403	164700	360764719	1970	1970	1970	1970	0
242	20240403	164600	360764719	1970	1970	1970	1970	13002
243	20240403	164500	360764719	1970	1970	1970	1970	0
244	20240403	164400	360764719	1970	1970	1970	1970	0
245	20240403	164300	360764719	1970	1970	1970	1970	0
246	20240403	164200	360764719	1970	1970	1970	1970	0
247	20240403	164100	360764719	1970	1970	1970	1970	0
248	20240403	164000	360764719	1970	1970	1970	1970	0
249	20240403	163900	360764719	1970	1970	1970	1970	0
250	20240403	163800	360764719	1970	1970	1970	1970	0
251	20240403	163700	360764719	1970	1970	1970	1970	0
252	20240403	163600	360764719	1970	1970	1970	1970	0
253	20240403	163500	360764719	1970	1970	1970	1970	0
254	20240403	163400	360764719	1970	1970	1970	1970	0
255	20240403	163300	360764719	1970	1970	1970	1970	0
256	20240403	163200	360764719	1970	1970	1970	1970	0
257	20240403	163100	360764719	1970	1970	1970	1970	0
258	20240403	163000	360764719	1970	1970	1970	1970	0
259	20240403	162900	360764719	1970	1970	1970	1970	0
260	20240403	162800	360764719	1970	1970	1970	1970	0
261	20240403	162700	360764719	1970	1970	1970	1970	0
262	20240403	162600	360764719	1970	1970	1970	1970	0
263	20240403	162500	360764719	1970	1970	1970	1970	0
264	20240403	162400	360764719	1970	1970	1970	1970	0
265	20240403	162300	360764719	1970	1970	1970	1970	0
266	20240403	162200	360764719	1970	1970	1970	1970	0
267	20240403	162100	360764719	1970	1970	1970	1970	0
268	20240403	162000	360764719	1970	1970	1970	1970	0
269	20240403	161900	360764719	1970	1970	1970	1970	0
270	20240403	161800	360764719	1970	1970	1970	1970	0
271	20240403	161700	360764719	1970	1970	1970	1970	0
272	20240403	161600	360764719	1970	1970	1970	1970	13002
273	20240403	161500	360764719	1970	1970	1970	1970	0
274	20240403	161400	360764719	1970	1970	1970	1970	0
275	20240403	161300	360764719	1970	1970	1970	1970	0
276	20240403	161200	360764719	1970	1970	1970	1970	0
277	20240403	161100	360764719	1970	1970	1970	1970	0
278	20240403	161000	360764719	1970	1970	1970	1970	0
279	20240403	160900	360764719	1970	1970	1970	1970	0
280	20240403	160800	360764719	1970	1970	1970	1970	0
281	20240403	160700	360764719	1970	1970	1970	1970	0
282	20240403	160600	360764719	1970	1970	1970	1970	0
283	20240403	160500	360764719	1970	1970	1970	1970	0
284	20240403	160400	360764719	1970	1970	1970	1970	0
285	20240403	160300	360764719	1970	1970	1970	1970	0
286	20240403	160200	360764719	1970	1970	1970	1970	0
287	20240403	160100	360764719	1970	1970	1970	1970	0
288	20240403	160000	360764719	1970	1970	1970	1970	0
289	20240403	155900	360764719	1970	1970	1970	1970	0
290	20240403	155800	360764719	1970	1970	1970	1970	0
291	20240403	155700	360764719	1970	1970	1970	1970	0
292	20240403	155600	360764719	1970	1970	1970	1970	0
293	20240403	155500	360764719	1970	1970	1970	1970	0
294	20240403	155400	360764719	1970	1970	1970	1970	0
295	20240403	155300	360764719	1970	1970	1970	1970	0
296	20240403	155200	360764719	1970	1970	1970	1970	0
297	20240403	155100	360764719	1970	1970	1970	1970	0
298	20240403	155000	360764719	1970	1970	1970	1970	0
299	20240403	154900	360764719	1970	1970	1970	1970	0
300	20240403	154800	360764719	1970	1970	1970	1970	0
301	20240403	154700	360764719	1970	1970	1970	1970	0
302	20240403	154600	360764719	1970	1970	1970	1970	13002
303	20240403	154500	360764719	1970	1970	1970	1970	0
304	20240403	154400	360764719	1970	1970	1970	1970	0
305	20240403	154300	360764719	1970	1970	1970	1970	0
306	20240403	154200	360764719	1970	1970	1970	1970	0
307	20240403	154100	360764719	1970	1970	1970	1970	0
308	20240403	154000	360764719	1970	1970	1970	1970	0
309	20240403	153900	360764719	1970	1970	1970	1970	0
310	20240403	153800	360764719	1970	1970	1970	1970	0
311	20240403	153700	360764719	1970	1970	1970	1970	0
312	20240403	153600	360764719	1970	1970	1970	1970	0
313	20240403	153500	360764719	1970	1970	1970	1970	0
314	20240403	153400	360764719	1970	1970	1970	1970	0
315	20240403	153300	360764719	1970	1970	1970	1970	0
316	20240403	153200	360764719	1970	1970	1970	1970	0
317	20240403	153100	360764719	1970	1970	1970	1970	0
318	20240403	153000	360764719	1970	1970	1970	1970	13002
319	20240403	152900	335150779	1975	1975	1975	1975	0
320	20240403	152800	335150779	1975	1975	1975	1975	0
321	20240403	152700	335150779	1975	1975	1975	1975	0
322	20240403	152600	335150779	1975	1975	1975	1975	0
323	20240403	152500	335150779	1975	1975	1975	1975	0
324	20240403	152400	335150779	1975	1975	1975	1975	0
325	20240403	152300	335150779	1975	1975	1975	1975	0
326	20240403	152200	335150779	1975	1975	1975	1975	0
327	20240403	152100	335150779	1975	1975	1975	1975	0
328	20240403	152000	335150779	1975	1975	1975	1975	0
329	20240403	151900	335150779	1975	1973	1977	1973	2911
330	20240403	151800	329399384	1973	1974	1975	1973	154
331	20240403	151700	329095340	1972	1976	1976	1972	4813
332	20240403	151600	319600313	1974	1975	1975	1974	653
333	20240403	151500	318311187	1973	1973	1973	1973	0
334	20240403	151400	318311187	1973	1975	1975	1973	301
335	20240403	151300	317717234	1976	1976	1980	1976	558
336	20240403	151200	316614618	1976	1979	1979	1976	303
337	20240403	151100	316015077	1979	1979	1979	1979	2
338	20240403	151000	316011119	1973	1975	1978	1973	4762
339	20240403	150900	306607573	1980	1980	1980	1980	60
340	20240403	150800	306488773	1974	1974	1974	1974	0
341	20240403	150700	306488773	1974	1974	1974	1974	0
342	20240403	150600	306488773	1974	1974	1974	1974	49
343	20240403	150500	306392047	1974	1974	1974	1974	279
344	20240403	150400	305841301	1974	1974	1974	1974	0
345	20240403	150300	305841301	1974	1974	1974	1974	12
346	20240403	150200	305817613	1974	1974	1974	1974	0
347	20240403	150100	305817613	1974	1976	1976	1974	451
348	20240403	150000	304926479	1974	1977	1977	1974	153
349	20240403	145900	304624214	1976	1974	1976	1974	2215
350	20240403	145800	300250938	1974	1978	1978	1974	547
351	20240403	145700	299171106	1978	1978	1978	1978	1
352	20240403	145600	299169128	1978	1979	1979	1978	3757
353	20240403	145500	291734946	1979	1979	1979	1979	0
354	20240403	145400	291734946	1979	1979	1979	1979	0
355	20240403	145300	291734946	1979	1979	1979	1979	0
356	20240403	145200	291734946	1979	1979	1979	1979	0
357	20240403	145100	291734946	1979	1979	1979	1979	0
358	20240403	145000	291734946	1979	1980	1980	1979	2767
359	20240403	144900	286257253	1980	1980	1980	1980	1
360	20240403	144800	286255273	1979	1978	1979	1978	2381
361	20240403	144700	281545353	1976	1975	1976	1974	306
362	20240403	144600	280941047	1976	1975	1976	1975	278
363	20240403	144500	280391832	1976	1976	1976	1976	0
364	20240403	144400	280391832	1976	1976	1976	1976	0
365	20240403	144300	280391832	1976	1976	1976	1976	99
366	20240403	144200	280196208	1976	1976	1976	1976	0
367	20240403	144100	280196208	1976	1976	1976	1976	509
368	20240403	144000	279190424	1975	1975	1975	1975	0
369	20240403	143900	279190424	1975	1975	1976	1975	214
370	20240403	143800	278767773	1975	1976	1976	1975	1525
371	20240403	143700	275755897	1976	1976	1976	1975	71
372	20240403	143600	275615602	1975	1975	1975	1975	82
373	20240403	143500	275453652	1975	1975	1975	1975	0
374	20240403	143400	275453652	1975	1975	1975	1975	0
375	20240403	143300	275453652	1975	1975	1975	1975	0
376	20240403	143200	275453652	1975	1975	1975	1975	1
377	20240403	143100	275451677	1975	1975	1975	1975	0
378	20240403	143000	275451677	1975	1975	1975	1975	253
379	20240403	142900	274952002	1980	1980	1980	1980	0
380	20240403	142800	274952002	1980	1976	1980	1976	256
381	20240403	142700	274446138	1976	1976	1976	1976	59
382	20240403	142600	274329554	1976	1975	1976	1975	806
383	20240403	142500	272737004	1975	1976	1976	1975	980
384	20240403	142400	270801502	1977	1977	1977	1977	0
385	20240403	142300	270801502	1977	1981	1981	1977	21
386	20240403	142200	270759981	1977	1977	1977	1975	2152
387	20240403	142100	266509041	1979	1979	1979	1979	10
388	20240403	142000	266489251	1981	1981	1981	1981	0
389	20240403	141900	266489251	1981	1981	1981	1981	1
390	20240403	141800	266487270	1978	1978	1978	1978	253
391	20240403	141700	265986836	1978	1978	1978	1978	287
392	20240403	141600	265419150	1980	1980	1980	1980	566
393	20240403	141500	264298470	1980	1980	1980	1980	0
394	20240403	141400	264298470	1980	1980	1980	1980	0
395	20240403	141300	264298470	1980	1980	1980	1980	2
396	20240403	141200	264294510	1980	1980	1980	1980	700
397	20240403	141100	262908510	1983	1983	1983	1983	1
398	20240403	141000	262906527	1978	1978	1978	1978	15
399	20240403	140900	262876857	1984	1984	1984	1984	0
400	20240403	140800	262876857	1984	1984	1984	1984	0
401	20240403	140700	262876857	1984	1980	1984	1980	33
402	20240403	140600	262811477	1980	1983	1983	1980	355
403	20240403	140500	262108379	1983	1983	1983	1983	2
404	20240403	140400	262104413	1975	1975	1975	1975	0
405	20240403	140300	262104413	1975	1975	1975	1975	0
406	20240403	140200	262104413	1975	1975	1975	1975	0
407	20240403	140100	262104413	1975	1980	1980	1975	533
408	20240403	140000	261049198	1980	1980	1983	1980	68
409	20240403	135900	260914549	1983	1983	1983	1983	5
410	20240403	135800	260904634	1983	1983	1983	1983	0
411	20240403	135700	260904634	1983	1983	1983	1983	0
412	20240403	135600	260904634	1983	1983	1983	1983	58
413	20240403	135500	260789620	1983	1983	1983	1983	50
414	20240403	135400	260690470	1983	1983	1983	1983	0
415	20240403	135300	260690470	1983	1983	1983	1983	0
416	20240403	135200	260690470	1983	1983	1983	1983	0
417	20240403	135100	260690470	1983	1983	1983	1983	0
418	20240403	135000	260690470	1983	1982	1983	1982	449
419	20240403	134900	259800362	1981	1981	1981	1981	400
420	20240403	134800	259007962	1980	1980	1980	1980	124
421	20240403	134700	258762442	1980	1979	1980	1979	2402
422	20240403	134600	254006538	1979	1979	1979	1979	58
423	20240403	134500	253891756	1979	1979	1979	1979	0
424	20240403	134400	253891756	1979	1979	1979	1979	505
425	20240403	134300	252892361	1979	1979	1979	1979	555
426	20240403	134200	251794016	1979	1979	1979	1979	0
427	20240403	134100	251794016	1979	1979	1979	1979	1
428	20240403	134000	251792037	1979	1979	1979	1979	0
429	20240403	133900	251792037	1979	1975	1979	1975	836
430	20240403	133800	250140933	1975	1975	1975	1975	14
431	20240403	133700	250113283	1975	1979	1979	1975	70
432	20240403	133600	249974793	1979	1978	1979	1978	258
433	20240403	133500	249464216	1975	1975	1975	1975	1
434	20240403	133400	249462241	1975	1978	1978	1975	506
435	20240403	133300	248462873	1979	1979	1979	1979	0
436	20240403	133200	248462873	1979	1979	1979	1979	0
437	20240403	133100	248462873	1979	1979	1979	1979	0
438	20240403	133000	248462873	1979	1979	1979	1979	61
439	20240403	132900	248342154	1979	1979	1979	1979	1
440	20240403	132800	248340175	1974	1974	1974	1974	0
441	20240403	132700	248340175	1974	1974	1974	1974	0
442	20240403	132600	248340175	1974	1979	1979	1974	125
443	20240403	132500	248093418	1974	1974	1974	1974	0
444	20240403	132400	248093418	1974	1974	1974	1974	29
445	20240403	132300	248036172	1974	1975	1975	1974	853
446	20240403	132200	246351831	1976	1975	1976	1975	52
447	20240403	132100	246249129	1975	1979	1979	1975	71
448	20240403	132000	246108896	1979	1979	1979	1979	160
449	20240403	131900	245792256	1979	1978	1979	1976	9
450	20240403	131800	245774451	1979	1976	1979	1976	2
451	20240403	131700	245770496	1979	1979	1979	1979	50
452	20240403	131600	245671546	1977	1977	1977	1977	61
453	20240403	131500	245550949	1977	1977	1977	1977	500
454	20240403	131400	244562449	1975	1975	1975	1975	491
455	20240403	131300	243592724	1975	1975	1975	1975	0
456	20240403	131200	243592724	1975	1976	1977	1972	1562
457	20240403	131100	240512182	1976	1976	1976	1976	0
458	20240403	131000	240512182	1976	1976	1976	1976	0
459	20240403	130900	240512182	1976	1976	1976	1976	0
460	20240403	130800	240512182	1976	1976	1976	1976	0
461	20240403	130700	240512182	1976	1977	1977	1976	31
462	20240403	130600	240450925	1977	1976	1977	1976	962
463	20240403	130500	238549333	1976	1976	1976	1976	0
464	20240403	130400	238549333	1976	1976	1976	1976	0
465	20240403	130300	238549333	1976	1976	1976	1976	0
466	20240403	130200	238549333	1976	1976	1976	1976	0
467	20240403	130100	238549333	1976	1976	1976	1976	0
468	20240403	130000	238549333	1976	1976	1976	1976	60
469	20240403	125900	238430773	1973	1973	1973	1973	0
470	20240403	125800	238430773	1973	1973	1973	1973	0
471	20240403	125700	238430773	1973	1973	1973	1973	700
472	20240403	125600	237049673	1972	1972	1972	1972	0
473	20240403	125500	237049673	1972	1972	1972	1972	0
474	20240403	125400	237049673	1972	1972	1972	1972	0
475	20240403	125300	237049673	1972	1972	1972	1972	1
476	20240403	125200	237047701	1976	1976	1976	1976	0
477	20240403	125100	237047701	1976	1976	1976	1976	253
478	20240403	125000	236547773	1972	1971	1972	1971	271
479	20240403	124900	236013563	1970	1970	1970	1970	0
480	20240403	124800	236013563	1970	1971	1973	1970	1830
481	20240403	124700	232406883	1972	1974	1976	1971	867
482	20240403	124600	230697971	1971	1977	1977	1971	7253
483	20240403	124500	216398467	1977	1977	1977	1977	4
484	20240403	124400	216390559	1977	1977	1977	1977	0
485	20240403	124300	216390559	1977	1977	1977	1977	0
486	20240403	124200	216390559	1977	1977	1977	1977	100
487	20240403	124100	216192859	1977	1977	1977	1977	77
488	20240403	124000	216040630	1980	1980	1980	1980	0
489	20240403	123900	216040630	1980	1973	1980	1973	730
490	20240403	123800	214596795	1973	1979	1979	1973	3812
491	20240403	123700	207072509	1979	1979	1979	1979	0
492	20240403	123600	207072509	1979	1979	1979	1979	56
493	20240403	123500	206961685	1979	1979	1979	1979	2
494	20240403	123400	206957727	1979	1980	1980	1979	110
495	20240403	123300	206739977	1980	1980	1980	1980	0
496	20240403	123200	206739977	1980	1980	1980	1980	0
497	20240403	123100	206739977	1980	1980	1980	1980	0
498	20240403	123000	206739977	1980	1980	1980	1975	3
499	20240403	122900	206734042	1973	1974	1974	1973	512
500	20240403	122800	205723356	1980	1980	1980	1980	58
501	20240403	122700	205608516	1980	1980	1980	1980	7
502	20240403	122600	205594656	1974	1974	1974	1974	70
503	20240403	122500	205456476	1974	1974	1974	1974	0
504	20240403	122400	205456476	1974	1974	1974	1974	0
505	20240403	122300	205456476	1974	1976	1976	1974	6000
506	20240403	122200	193609762	1975	1975	1975	1975	0
507	20240403	122100	193609762	1975	1975	1975	1975	0
508	20240403	122000	193609762	1975	1975	1975	1975	2
509	20240403	121900	193605812	1980	1980	1980	1980	11
510	20240403	121800	193584032	1974	1974	1974	1974	315
511	20240403	121700	192962222	1974	1976	1976	1974	520
512	20240403	121600	191935726	1976	1979	1979	1976	61
513	20240403	121500	191815013	1979	1979	1979	1979	3915
514	20240403	121400	184067228	1980	1980	1980	1980	250
515	20240403	121300	183572228	1981	1981	1981	1981	0
516	20240403	121200	183572228	1981	1981	1981	1981	0
517	20240403	121100	183572228	1981	1979	1981	1979	121
518	20240403	121000	183332765	1979	1979	1979	1979	0
519	20240403	120900	183332765	1979	1979	1979	1979	1
520	20240403	120800	183330786	1979	1975	1979	1975	26
521	20240403	120700	183279432	1975	1976	1976	1975	9
522	20240403	120600	183261656	1976	1978	1978	1976	61
523	20240403	120500	183141000	1978	1978	1978	1978	0
524	20240403	120400	183141000	1978	1978	1978	1978	0
525	20240403	120300	183141000	1978	1978	1978	1978	319
526	20240403	120200	182510018	1972	1976	1976	1972	500
527	20240403	120100	181523926	1978	1978	1978	1978	1
528	20240403	120000	181521948	1977	1978	1978	1977	165
529	20240403	115900	181195713	1977	1977	1977	1976	278
530	20240403	115800	180646117	1973	1973	1973	1973	0
531	20240403	115700	180646117	1973	1973	1973	1973	840
532	20240403	115600	178988797	1977	1977	1977	1977	58
533	20240403	115500	178874131	1978	1978	1978	1978	0
534	20240403	115400	178874131	1978	1978	1978	1978	0
535	20240403	115300	178874131	1978	1978	1978	1978	0
536	20240403	115200	178874131	1978	1977	1978	1977	1500
537	20240403	115100	175907584	1977	1977	1977	1977	0
538	20240403	115000	175907584	1977	1977	1977	1977	21
539	20240403	114900	175866067	1977	1977	1977	1977	0
540	20240403	114800	175866067	1977	1977	1977	1977	0
541	20240403	114700	175866067	1977	1977	1977	1977	2
542	20240403	114600	175862113	1977	1977	1977	1977	59
543	20240403	114500	175745470	1977	1977	1977	1977	790
544	20240403	114400	174183640	1974	1974	1974	1974	0
545	20240403	114300	174183640	1974	1974	1974	1974	337
546	20240403	114200	173518402	1973	1973	1973	1973	0
547	20240403	114100	173518402	1973	1974	1979	1973	1320
548	20240403	114000	170913779	1974	1977	1979	1974	401
549	20240403	113900	170121821	1977	1977	1977	1977	2
550	20240403	113800	170117867	1974	1976	1976	1974	505
551	20240403	113700	169120663	1977	1977	1977	1977	0
552	20240403	113600	169120663	1977	1977	1977	1977	59
553	20240403	113500	169004020	1977	1977	1977	1977	70
554	20240403	113400	168865630	1977	1977	1977	1977	50
555	20240403	113300	168766780	1974	1974	1974	1974	0
556	20240403	113200	168766780	1974	1974	1974	1974	0
557	20240403	113100	168766780	1974	1974	1974	1974	144
558	20240403	113000	168482524	1977	1977	1977	1977	1
559	20240403	112900	168480547	1974	1976	1976	1974	666
560	20240403	112800	167164863	1976	1976	1976	1976	0
561	20240403	112700	167164863	1976	1976	1976	1976	1
562	20240403	112600	167162887	1976	1976	1976	1976	59
563	20240403	112500	167046303	1976	1976	1976	1976	2
564	20240403	112400	167042351	1976	1976	1976	1976	377
565	20240403	112300	166297399	1974	1974	1974	1974	61
566	20240403	112200	166176985	1973	1974	1974	1973	368
567	20240403	112100	165450820	1974	1974	1974	1974	148
568	20240403	112000	165158668	1977	1974	1977	1973	630
569	20240403	111900	163915160	1975	1977	1977	1975	383
570	20240403	111800	163158656	1977	1977	1977	1977	1
571	20240403	111700	163156679	1977	1979	1979	1977	81
572	20240403	111600	162996426	1979	1979	1979	1979	0
573	20240403	111500	162996426	1979	1979	1979	1979	0
574	20240403	111400	162996426	1979	1979	1979	1979	0
575	20240403	111300	162996426	1979	1979	1979	1979	8
576	20240403	111200	162980594	1981	1981	1981	1981	170
577	20240403	111100	162643824	1980	1980	1980	1980	0
578	20240403	111000	162643824	1980	1980	1980	1980	0
579	20240403	110900	162643824	1980	1980	1980	1980	62
580	20240403	110800	162521064	1974	1974	1974	1974	0
581	20240403	110700	162521064	1974	1974	1974	1974	0
582	20240403	110600	162521064	1974	1974	1976	1974	316
583	20240403	110500	161897276	1972	1973	1973	1972	505
584	20240403	110400	160901138	1973	1974	1974	1973	169
585	20240403	110300	160567697	1973	1973	1973	1973	0
586	20240403	110200	160567697	1973	1973	1973	1973	183
587	20240403	110100	160206638	1973	1974	1974	1973	132
588	20240403	110000	159946197	1974	1972	1974	1972	1254
589	20240403	105900	157471509	1973	1973	1973	1973	455
590	20240403	105800	156573794	1978	1975	1978	1974	1028
591	20240403	105700	154543941	1976	1976	1976	1976	0
592	20240403	105600	154543941	1976	1976	1976	1976	59
593	20240403	105500	154427357	1976	1976	1976	1976	249
594	20240403	105400	153935333	1976	1978	1978	1976	31
595	20240403	105300	153874032	1979	1979	1979	1979	0
596	20240403	105200	153874032	1979	1979	1979	1979	0
597	20240403	105100	153874032	1979	1979	1979	1979	168
598	20240403	105000	153541560	1979	1979	1979	1979	0
599	20240403	104900	153541560	1979	1975	1979	1973	1002
600	20240403	104800	151560999	1979	1979	1979	1979	0
601	20240403	104700	151560999	1979	1979	1979	1979	31
602	20240403	104600	151499650	1979	1979	1979	1979	1061
603	20240403	104500	149399931	1979	1979	1979	1979	0
604	20240403	104400	149399931	1979	1979	1979	1979	0
605	20240403	104300	149399931	1979	1975	1979	1972	2140
606	20240403	104200	145174472	1979	1979	1979	1979	0
607	20240403	104100	145174472	1979	1979	1979	1979	30
608	20240403	104000	145115102	1979	1979	1979	1979	0
609	20240403	103900	145115102	1979	1979	1979	1979	0
610	20240403	103800	145115102	1979	1977	1979	1975	160
611	20240403	103700	144798694	1978	1978	1978	1978	5
612	20240403	103600	144788804	1979	1980	1980	1979	383
613	20240403	103500	144030827	1979	1979	1979	1979	0
614	20240403	103400	144030827	1979	1979	1979	1979	1
615	20240403	103300	144028848	1979	1979	1979	1973	649
616	20240403	103200	142745479	1979	1976	1979	1976	11
617	20240403	103100	142723713	1978	1978	1978	1978	0
618	20240403	103000	142723713	1978	1980	1980	1978	22
619	20240403	102900	142680155	1981	1981	1981	1981	2
620	20240403	102800	142676193	1975	1979	1979	1975	4144
621	20240403	102700	134486077	1980	1980	1981	1980	832
622	20240403	102600	132838716	1981	1984	1984	1981	179
623	20240403	102500	132483930	1984	1984	1984	1984	0
624	20240403	102400	132483930	1984	1982	1984	1982	187
625	20240403	102300	132112942	1984	1983	1984	1982	75
626	20240403	102200	131964177	1984	1984	1984	1984	7
627	20240403	102100	131950289	1986	1986	1986	1986	0
628	20240403	102000	131950289	1986	1986	1986	1986	0
629	20240403	101900	131950289	1986	1986	1986	1986	10
630	20240403	101800	131930429	1980	1988	1988	1980	409
631	20240403	101700	131120137	1988	1980	1988	1980	70
632	20240403	101600	130981457	1980	1980	1980	1980	9
633	20240403	101500	130963637	1980	1981	1981	1980	12
634	20240403	101400	130939867	1980	1982	1982	1980	5
635	20240403	101300	130929961	1980	1982	1982	1980	422
636	20240403	101200	130093895	1980	1988	1988	1980	579
637	20240403	101100	128947108	1988	1988	1988	1988	0
638	20240403	101000	128947108	1988	1988	1988	1988	0
639	20240403	100900	128947108	1988	1988	1988	1988	0
640	20240403	100800	128947108	1988	1989	1989	1988	65
641	20240403	100700	128817829	1989	1989	1989	1989	30
642	20240403	100600	128758159	1980	1980	1980	1980	30
643	20240403	100500	128698759	1980	1980	1980	1980	392
644	20240403	100400	127922599	1980	1980	1980	1980	0
645	20240403	100300	127922599	1980	1980	1980	1980	30
646	20240403	100200	127863199	1980	1980	1980	1980	0
647	20240403	100100	127863199	1980	1980	1980	1980	136
648	20240403	100000	127593919	1979	1979	1979	1979	95
649	20240403	095900	127405914	1979	1979	1979	1979	0
650	20240403	095800	127405914	1979	1979	1979	1979	21
651	20240403	095700	127364355	1977	1977	1977	1977	26
652	20240403	095600	127312953	1979	1977	1979	1977	21
653	20240403	095500	127271434	1979	1979	1979	1978	113
654	20240403	095400	127047860	1979	1979	1979	1979	61
655	20240403	095300	126927141	1979	1979	1980	1979	219
656	20240403	095200	126493739	1979	1979	1979	1979	0
657	20240403	095100	126493739	1979	1980	1980	1979	3
658	20240403	095000	126487800	1980	1978	1980	1975	428
659	20240403	094900	125641448	1978	1981	1981	1978	9
660	20240403	094800	125623635	1980	1979	1982	1976	892
661	20240403	094700	123860376	1980	1985	1985	1980	660
662	20240403	094600	122553256	1985	1985	1986	1980	2844
663	20240403	094500	116916405	1990	1984	1990	1983	112
664	20240403	094400	116694262	1984	1992	1992	1984	1555
665	20240403	094300	113606111	1992	1992	1992	1992	26
666	20240403	094200	113554319	1986	1986	1986	1986	2315
667	20240403	094100	108956729	1986	1985	1986	1985	679
668	20240403	094000	107608435	1985	1985	1985	1985	382
669	20240403	093900	106850165	1985	1984	1985	1984	259
670	20240403	093800	106336184	1984	1984	1984	1984	1
671	20240403	093700	106334200	1982	1985	1985	1982	280
672	20240403	093600	105779094	1983	1983	1983	1983	0
673	20240403	093500	105779094	1983	1983	1983	1983	172
674	20240403	093400	105438018	1983	1983	1983	1983	93
675	20240403	093300	105253599	1983	1983	1983	1983	67
676	20240403	093200	105120738	1981	1981	1981	1981	0
677	20240403	093100	105120738	1981	1981	1981	1981	1035
678	20240403	093000	103070403	1981	1983	1983	1981	870
679	20240403	092900	101346815	1983	1982	1983	1981	1577
680	20240403	092800	98222729	1983	1982	1983	1982	7
681	20240403	092700	98208853	1982	1981	1982	1981	401
682	20240403	092600	97414072	1981	1983	1983	1981	1845
683	20240403	092500	93758661	1983	1983	1983	1983	0
684	20240403	092400	93758661	1983	1983	1983	1983	20
685	20240403	092300	93719001	1983	1983	1983	1983	511
686	20240403	092200	92705688	1983	1983	1983	1983	3
687	20240403	092100	92699739	1983	1983	1983	1983	9
688	20240403	092000	92681892	1983	1977	1983	1977	2293
689	20240403	091900	88144361	1977	1977	1977	1977	1486
690	20240403	091800	85206539	1977	1976	1977	1976	100
691	20240403	091700	85008889	1977	1977	1977	1977	15
692	20240403	091600	84979234	1976	1976	1979	1976	1568
693	20240403	091500	81880772	1979	1979	1979	1979	1270
694	20240403	091400	79367442	1983	1983	1983	1983	20
695	20240403	091300	79327782	1983	1977	1983	1976	1202
696	20240403	091200	76950229	1977	1985	1985	1977	992
697	20240403	091100	74984905	1985	1985	1985	1985	503
698	20240403	091000	73986450	1985	1978	1985	1975	585
699	20240403	090900	72830920	1979	1983	1985	1976	11459
700	20240403	090800	50135841	1982	1983	1983	1982	2062
701	20240403	090700	46048342	1986	1994	1994	1986	295
702	20240403	090600	45460702	1994	1983	1994	1980	3509
703	20240403	090500	38504422	1982	1985	1987	1982	5277
704	20240403	090400	28031207	1987	1987	1987	1985	1699
705	20240403	090300	24656084	1994	1988	1994	1986	1984
706	20240403	090200	20711917	1988	1988	1988	1988	1
707	20240403	090100	20709929	1988	1994	1994	1988	2485
708	20240403	090000	15762020	1994	1996	2005	1994	7891