KissMeData/452980/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	210700	141135695	1976	1976	1976	1976	8267
3	20240409	210600	141135695	1976	1976	1976	1976	0
4	20240409	210500	141135695	1976	1976	1976	1976	0
5	20240409	210400	141135695	1976	1976	1976	1976	0
6	20240409	210300	141135695	1976	1976	1976	1976	0
7	20240409	210200	141135695	1976	1976	1976	1976	0
8	20240409	210100	141135695	1976	1976	1976	1976	0
9	20240409	210000	141135695	1976	1976	1976	1976	0
10	20240409	205900	141135695	1976	1976	1976	1976	0
11	20240409	205800	141135695	1976	1976	1976	1976	0
12	20240409	205700	141135695	1976	1976	1976	1976	0
13	20240409	205600	141135695	1976	1976	1976	1976	0
14	20240409	205500	141135695	1976	1976	1976	1976	0
15	20240409	205400	141135695	1976	1976	1976	1976	0
16	20240409	205300	141135695	1976	1976	1976	1976	0
17	20240409	205200	141135695	1976	1976	1976	1976	0
18	20240409	205100	141135695	1976	1976	1976	1976	0
19	20240409	205000	141135695	1976	1976	1976	1976	0
20	20240409	204900	141135695	1976	1976	1976	1976	0
21	20240409	204800	141135695	1976	1976	1976	1976	0
22	20240409	204700	141135695	1976	1976	1976	1976	0
23	20240409	204600	141135695	1976	1976	1976	1976	0
24	20240409	204500	141135695	1976	1976	1976	1976	0
25	20240409	204400	141135695	1976	1976	1976	1976	0
26	20240409	204300	141135695	1976	1976	1976	1976	0
27	20240409	204200	141135695	1976	1976	1976	1976	0
28	20240409	204100	141135695	1976	1976	1976	1976	0
29	20240409	204000	141135695	1976	1976	1976	1976	0
30	20240409	203900	141135695	1976	1976	1976	1976	0
31	20240409	203800	141135695	1976	1976	1976	1976	0
32	20240409	203700	141135695	1976	1976	1976	1976	8267
33	20240409	203600	141135695	1976	1976	1976	1976	0
34	20240409	203500	141135695	1976	1976	1976	1976	0
35	20240409	203400	141135695	1976	1976	1976	1976	0
36	20240409	203300	141135695	1976	1976	1976	1976	0
37	20240409	203200	141135695	1976	1976	1976	1976	0
38	20240409	203100	141135695	1976	1976	1976	1976	0
39	20240409	203000	141135695	1976	1976	1976	1976	0
40	20240409	202900	141135695	1976	1976	1976	1976	0
41	20240409	202800	141135695	1976	1976	1976	1976	0
42	20240409	202700	141135695	1976	1976	1976	1976	0
43	20240409	202600	141135695	1976	1976	1976	1976	0
44	20240409	202500	141135695	1976	1976	1976	1976	0
45	20240409	202400	141135695	1976	1976	1976	1976	0
46	20240409	202300	141135695	1976	1976	1976	1976	0
47	20240409	202200	141135695	1976	1976	1976	1976	0
48	20240409	202100	141135695	1976	1976	1976	1976	0
49	20240409	202000	141135695	1976	1976	1976	1976	0
50	20240409	201900	141135695	1976	1976	1976	1976	0
51	20240409	201800	141135695	1976	1976	1976	1976	0
52	20240409	201700	141135695	1976	1976	1976	1976	0
53	20240409	201600	141135695	1976	1976	1976	1976	0
54	20240409	201500	141135695	1976	1976	1976	1976	0
55	20240409	201400	141135695	1976	1976	1976	1976	0
56	20240409	201300	141135695	1976	1976	1976	1976	0
57	20240409	201200	141135695	1976	1976	1976	1976	0
58	20240409	201100	141135695	1976	1976	1976	1976	0
59	20240409	201000	141135695	1976	1976	1976	1976	0
60	20240409	200900	141135695	1976	1976	1976	1976	0
61	20240409	200800	141135695	1976	1976	1976	1976	0
62	20240409	200700	141135695	1976	1976	1976	1976	8267
63	20240409	200600	141135695	1976	1976	1976	1976	0
64	20240409	200500	141135695	1976	1976	1976	1976	0
65	20240409	200400	141135695	1976	1976	1976	1976	0
66	20240409	200300	141135695	1976	1976	1976	1976	0
67	20240409	200200	141135695	1976	1976	1976	1976	0
68	20240409	200100	141135695	1976	1976	1976	1976	0
69	20240409	200000	141135695	1976	1976	1976	1976	0
70	20240409	195900	141135695	1976	1976	1976	1976	0
71	20240409	195800	141135695	1976	1976	1976	1976	0
72	20240409	195700	141135695	1976	1976	1976	1976	0
73	20240409	195600	141135695	1976	1976	1976	1976	0
74	20240409	195500	141135695	1976	1976	1976	1976	0
75	20240409	195400	141135695	1976	1976	1976	1976	0
76	20240409	195300	141135695	1976	1976	1976	1976	0
77	20240409	195200	141135695	1976	1976	1976	1976	0
78	20240409	195100	141135695	1976	1976	1976	1976	0
79	20240409	195000	141135695	1976	1976	1976	1976	0
80	20240409	194900	141135695	1976	1976	1976	1976	0
81	20240409	194800	141135695	1976	1976	1976	1976	0
82	20240409	194700	141135695	1976	1976	1976	1976	0
83	20240409	194600	141135695	1976	1976	1976	1976	0
84	20240409	194500	141135695	1976	1976	1976	1976	0
85	20240409	194400	141135695	1976	1976	1976	1976	0
86	20240409	194300	141135695	1976	1976	1976	1976	0
87	20240409	194200	141135695	1976	1976	1976	1976	0
88	20240409	194100	141135695	1976	1976	1976	1976	0
89	20240409	194000	141135695	1976	1976	1976	1976	0
90	20240409	193900	141135695	1976	1976	1976	1976	0
91	20240409	193800	141135695	1976	1976	1976	1976	0
92	20240409	193700	141135695	1976	1976	1976	1976	8267
93	20240409	193600	141135695	1976	1976	1976	1976	0
94	20240409	193500	141135695	1976	1976	1976	1976	0
95	20240409	193400	141135695	1976	1976	1976	1976	0
96	20240409	193300	141135695	1976	1976	1976	1976	0
97	20240409	193200	141135695	1976	1976	1976	1976	0
98	20240409	193100	141135695	1976	1976	1976	1976	0
99	20240409	193000	141135695	1976	1976	1976	1976	0
100	20240409	192900	141135695	1976	1976	1976	1976	0
101	20240409	192800	141135695	1976	1976	1976	1976	0
102	20240409	192700	141135695	1976	1976	1976	1976	0
103	20240409	192600	141135695	1976	1976	1976	1976	0
104	20240409	192500	141135695	1976	1976	1976	1976	0
105	20240409	192400	141135695	1976	1976	1976	1976	0
106	20240409	192300	141135695	1976	1976	1976	1976	0
107	20240409	192200	141135695	1976	1976	1976	1976	0
108	20240409	192100	141135695	1976	1976	1976	1976	0
109	20240409	192000	141135695	1976	1976	1976	1976	0
110	20240409	191900	141135695	1976	1976	1976	1976	0
111	20240409	191800	141135695	1976	1976	1976	1976	0
112	20240409	191700	141135695	1976	1976	1976	1976	0
113	20240409	191600	141135695	1976	1976	1976	1976	0
114	20240409	191500	141135695	1976	1976	1976	1976	0
115	20240409	191400	141135695	1976	1976	1976	1976	0
116	20240409	191300	141135695	1976	1976	1976	1976	0
117	20240409	191200	141135695	1976	1976	1976	1976	0
118	20240409	191100	141135695	1976	1976	1976	1976	0
119	20240409	191000	141135695	1976	1976	1976	1976	0
120	20240409	190900	141135695	1976	1976	1976	1976	0
121	20240409	190800	141135695	1976	1976	1976	1976	0
122	20240409	190700	141135695	1976	1976	1976	1976	8267
123	20240409	190600	141135695	1976	1976	1976	1976	0
124	20240409	190500	141135695	1976	1976	1976	1976	0
125	20240409	190400	141135695	1976	1976	1976	1976	0
126	20240409	190300	141135695	1976	1976	1976	1976	0
127	20240409	190200	141135695	1976	1976	1976	1976	0
128	20240409	190100	141135695	1976	1976	1976	1976	0
129	20240409	190000	141135695	1976	1976	1976	1976	0
130	20240409	185900	141135695	1976	1976	1976	1976	0
131	20240409	185800	141135695	1976	1976	1976	1976	0
132	20240409	185700	141135695	1976	1976	1976	1976	0
133	20240409	185600	141135695	1976	1976	1976	1976	0
134	20240409	185500	141135695	1976	1976	1976	1976	0
135	20240409	185400	141135695	1976	1976	1976	1976	0
136	20240409	185300	141135695	1976	1976	1976	1976	0
137	20240409	185200	141135695	1976	1976	1976	1976	0
138	20240409	185100	141135695	1976	1976	1976	1976	0
139	20240409	185000	141135695	1976	1976	1976	1976	0
140	20240409	184900	141135695	1976	1976	1976	1976	0
141	20240409	184800	141135695	1976	1976	1976	1976	0
142	20240409	184700	141135695	1976	1976	1976	1976	0
143	20240409	184600	141135695	1976	1976	1976	1976	0
144	20240409	184500	141135695	1976	1976	1976	1976	0
145	20240409	184400	141135695	1976	1976	1976	1976	0
146	20240409	184300	141135695	1976	1976	1976	1976	0
147	20240409	184200	141135695	1976	1976	1976	1976	0
148	20240409	184100	141135695	1976	1976	1976	1976	0
149	20240409	184000	141135695	1976	1976	1976	1976	0
150	20240409	183900	141135695	1976	1976	1976	1976	0
151	20240409	183800	141135695	1976	1976	1976	1976	0
152	20240409	183700	141135695	1976	1976	1976	1976	8267
153	20240409	183600	141135695	1976	1976	1976	1976	0
154	20240409	183500	141135695	1976	1976	1976	1976	0
155	20240409	183400	141135695	1976	1976	1976	1976	0
156	20240409	183300	141135695	1976	1976	1976	1976	0
157	20240409	183200	141135695	1976	1976	1976	1976	0
158	20240409	183100	141135695	1976	1976	1976	1976	0
159	20240409	183000	141135695	1976	1976	1976	1976	0
160	20240409	182900	141135695	1976	1976	1976	1976	0
161	20240409	182800	141135695	1976	1976	1976	1976	0
162	20240409	182700	141135695	1976	1976	1976	1976	0
163	20240409	182600	141135695	1976	1976	1976	1976	0
164	20240409	182500	141135695	1976	1976	1976	1976	0
165	20240409	182400	141135695	1976	1976	1976	1976	0
166	20240409	182300	141135695	1976	1976	1976	1976	0
167	20240409	182200	141135695	1976	1976	1976	1976	0
168	20240409	182100	141135695	1976	1976	1976	1976	0
169	20240409	182000	141135695	1976	1976	1976	1976	0
170	20240409	181900	141135695	1976	1976	1976	1976	0
171	20240409	181800	141135695	1976	1976	1976	1976	0
172	20240409	181700	141135695	1976	1976	1976	1976	0
173	20240409	181600	141135695	1976	1976	1976	1976	0
174	20240409	181500	141135695	1976	1976	1976	1976	0
175	20240409	181400	141135695	1976	1976	1976	1976	0
176	20240409	181300	141135695	1976	1976	1976	1976	0
177	20240409	181200	141135695	1976	1976	1976	1976	0
178	20240409	181100	141135695	1976	1976	1976	1976	0
179	20240409	181000	141135695	1976	1976	1976	1976	0
180	20240409	180900	141135695	1976	1976	1976	1976	0
181	20240409	180800	141135695	1976	1976	1976	1976	0
182	20240409	180700	141135695	1976	1976	1976	1976	8267
183	20240409	180600	141135695	1976	1976	1976	1976	0
184	20240409	180500	141135695	1976	1976	1976	1976	0
185	20240409	180400	141135695	1976	1976	1976	1976	0
186	20240409	180300	141135695	1976	1976	1976	1976	0
187	20240409	180200	141135695	1976	1976	1976	1976	0
188	20240409	180100	141135695	1976	1976	1976	1976	0
189	20240409	180000	141135695	1976	1976	1976	1976	0
190	20240409	175900	141135695	1976	1976	1976	1976	0
191	20240409	175800	141135695	1976	1976	1976	1976	0
192	20240409	175700	141135695	1976	1976	1976	1976	0
193	20240409	175600	141135695	1976	1976	1976	1976	0
194	20240409	175500	141135695	1976	1976	1976	1976	0
195	20240409	175400	141135695	1976	1976	1976	1976	0
196	20240409	175300	141135695	1976	1976	1976	1976	0
197	20240409	175200	141135695	1976	1976	1976	1976	0
198	20240409	175100	141135695	1976	1976	1976	1976	0
199	20240409	175000	141135695	1976	1976	1976	1976	0
200	20240409	174900	141135695	1976	1976	1976	1976	0
201	20240409	174800	141135695	1976	1976	1976	1976	0
202	20240409	174700	141135695	1976	1976	1976	1976	0
203	20240409	174600	141135695	1976	1976	1976	1976	0
204	20240409	174500	141135695	1976	1976	1976	1976	0
205	20240409	174400	141135695	1976	1976	1976	1976	0
206	20240409	174300	141135695	1976	1976	1976	1976	0
207	20240409	174200	141135695	1976	1976	1976	1976	0
208	20240409	174100	141135695	1976	1976	1976	1976	0
209	20240409	174000	141135695	1976	1976	1976	1976	0
210	20240409	173900	141135695	1976	1976	1976	1976	0
211	20240409	173800	141135695	1976	1976	1976	1976	0
212	20240409	173700	141135695	1976	1976	1976	1976	8267
213	20240409	173600	141135695	1976	1976	1976	1976	0
214	20240409	173500	141135695	1976	1976	1976	1976	0
215	20240409	173400	141135695	1976	1976	1976	1976	0
216	20240409	173300	141135695	1976	1976	1976	1976	0
217	20240409	173200	141135695	1976	1976	1976	1976	0
218	20240409	173100	141135695	1976	1976	1976	1976	0
219	20240409	173000	141135695	1976	1976	1976	1976	0
220	20240409	172900	141135695	1976	1976	1976	1976	0
221	20240409	172800	141135695	1976	1976	1976	1976	0
222	20240409	172700	141135695	1976	1976	1976	1976	0
223	20240409	172600	141135695	1976	1976	1976	1976	0
224	20240409	172500	141135695	1976	1976	1976	1976	0
225	20240409	172400	141135695	1976	1976	1976	1976	0
226	20240409	172300	141135695	1976	1976	1976	1976	0
227	20240409	172200	141135695	1976	1976	1976	1976	0
228	20240409	172100	141135695	1976	1976	1976	1976	0
229	20240409	172000	141135695	1976	1976	1976	1976	0
230	20240409	171900	141135695	1976	1976	1976	1976	0
231	20240409	171800	141135695	1976	1976	1976	1976	0
232	20240409	171700	141135695	1976	1976	1976	1976	0
233	20240409	171600	141135695	1976	1976	1976	1976	0
234	20240409	171500	141135695	1976	1976	1976	1976	0
235	20240409	171400	141135695	1976	1976	1976	1976	0
236	20240409	171300	141135695	1976	1976	1976	1976	0
237	20240409	171200	141135695	1976	1976	1976	1976	0
238	20240409	171100	141135695	1976	1976	1976	1976	0
239	20240409	171000	141135695	1976	1976	1976	1976	0
240	20240409	170900	141135695	1976	1976	1976	1976	0
241	20240409	170800	141135695	1976	1976	1976	1976	0
242	20240409	170700	141135695	1976	1976	1976	1976	8267
243	20240409	170600	141135695	1976	1976	1976	1976	0
244	20240409	170500	141135695	1976	1976	1976	1976	0
245	20240409	170400	141135695	1976	1976	1976	1976	0
246	20240409	170300	141135695	1976	1976	1976	1976	0
247	20240409	170200	141135695	1976	1976	1976	1976	0
248	20240409	170100	141135695	1976	1976	1976	1976	0
249	20240409	170000	141135695	1976	1976	1976	1976	0
250	20240409	165900	141135695	1976	1976	1976	1976	0
251	20240409	165800	141135695	1976	1976	1976	1976	0
252	20240409	165700	141135695	1976	1976	1976	1976	0
253	20240409	165600	141135695	1976	1976	1976	1976	0
254	20240409	165500	141135695	1976	1976	1976	1976	0
255	20240409	165400	141135695	1976	1976	1976	1976	0
256	20240409	165300	141135695	1976	1976	1976	1976	0
257	20240409	165200	141135695	1976	1976	1976	1976	0
258	20240409	165100	141135695	1976	1976	1976	1976	0
259	20240409	165000	141135695	1976	1976	1976	1976	0
260	20240409	164900	141135695	1976	1976	1976	1976	0
261	20240409	164800	141135695	1976	1976	1976	1976	0
262	20240409	164700	141135695	1976	1976	1976	1976	0
263	20240409	164600	141135695	1976	1976	1976	1976	0
264	20240409	164500	141135695	1976	1976	1976	1976	0
265	20240409	164400	141135695	1976	1976	1976	1976	0
266	20240409	164300	141135695	1976	1976	1976	1976	0
267	20240409	164200	141135695	1976	1976	1976	1976	0
268	20240409	164100	141135695	1976	1976	1976	1976	0
269	20240409	164000	141135695	1976	1976	1976	1976	0
270	20240409	163900	141135695	1976	1976	1976	1976	0
271	20240409	163800	141135695	1976	1976	1976	1976	0
272	20240409	163700	141135695	1976	1976	1976	1976	8267
273	20240409	163600	141135695	1976	1976	1976	1976	0
274	20240409	163500	141135695	1976	1976	1976	1976	0
275	20240409	163400	141135695	1976	1976	1976	1976	0
276	20240409	163300	141135695	1976	1976	1976	1976	0
277	20240409	163200	141135695	1976	1976	1976	1976	0
278	20240409	163100	141135695	1976	1976	1976	1976	0
279	20240409	163000	141135695	1976	1976	1976	1976	0
280	20240409	162900	141135695	1976	1976	1976	1976	0
281	20240409	162800	141135695	1976	1976	1976	1976	0
282	20240409	162700	141135695	1976	1976	1976	1976	0
283	20240409	162600	141135695	1976	1976	1976	1976	0
284	20240409	162500	141135695	1976	1976	1976	1976	0
285	20240409	162400	141135695	1976	1976	1976	1976	0
286	20240409	162300	141135695	1976	1976	1976	1976	0
287	20240409	162200	141135695	1976	1976	1976	1976	0
288	20240409	162100	141135695	1976	1976	1976	1976	0
289	20240409	162000	141135695	1976	1976	1976	1976	0
290	20240409	161900	141135695	1976	1976	1976	1976	0
291	20240409	161800	141135695	1976	1976	1976	1976	0
292	20240409	161700	141135695	1976	1976	1976	1976	0
293	20240409	161600	141135695	1976	1976	1976	1976	0
294	20240409	161500	141135695	1976	1976	1976	1976	0
295	20240409	161400	141135695	1976	1976	1976	1976	0
296	20240409	161300	141135695	1976	1976	1976	1976	0
297	20240409	161200	141135695	1976	1976	1976	1976	0
298	20240409	161100	141135695	1976	1976	1976	1976	0
299	20240409	161000	141135695	1976	1976	1976	1976	0
300	20240409	160900	141135695	1976	1976	1976	1976	0
301	20240409	160800	141135695	1976	1976	1976	1976	0
302	20240409	160700	141135695	1976	1976	1976	1976	8267
303	20240409	160600	141135695	1976	1976	1976	1976	0
304	20240409	160500	141135695	1976	1976	1976	1976	0
305	20240409	160400	141135695	1976	1976	1976	1976	0
306	20240409	160300	141135695	1976	1976	1976	1976	0
307	20240409	160200	141135695	1976	1976	1976	1976	0
308	20240409	160100	141135695	1976	1976	1976	1976	0
309	20240409	160000	141135695	1976	1976	1976	1976	0
310	20240409	155900	141135695	1976	1976	1976	1976	0
311	20240409	155800	141135695	1976	1976	1976	1976	0
312	20240409	155700	141135695	1976	1976	1976	1976	0
313	20240409	155600	141135695	1976	1976	1976	1976	0
314	20240409	155500	141135695	1976	1976	1976	1976	0
315	20240409	155400	141135695	1976	1976	1976	1976	0
316	20240409	155300	141135695	1976	1976	1976	1976	0
317	20240409	155200	141135695	1976	1976	1976	1976	0
318	20240409	155100	141135695	1976	1976	1976	1976	0
319	20240409	155000	141135695	1976	1976	1976	1976	0
320	20240409	154900	141135695	1976	1976	1976	1976	0
321	20240409	154800	141135695	1976	1976	1976	1976	0
322	20240409	154700	141135695	1976	1976	1976	1976	0
323	20240409	154600	141135695	1976	1976	1976	1976	0
324	20240409	154500	141135695	1976	1976	1976	1976	0
325	20240409	154400	141135695	1976	1976	1976	1976	0
326	20240409	154300	141135695	1976	1976	1976	1976	0
327	20240409	154200	141135695	1976	1976	1976	1976	0
328	20240409	154100	141135695	1976	1976	1976	1976	0
329	20240409	154000	141135695	1976	1976	1976	1976	0
330	20240409	153900	141135695	1976	1976	1976	1976	0
331	20240409	153800	141135695	1976	1976	1976	1976	0
332	20240409	153700	141135695	1976	1976	1976	1976	8267
333	20240409	153600	141135695	1976	1976	1976	1976	0
334	20240409	153500	141135695	1976	1976	1976	1976	0
335	20240409	153400	141135695	1976	1976	1976	1976	0
336	20240409	153300	141135695	1976	1976	1976	1976	0
337	20240409	153200	141135695	1976	1976	1976	1976	0
338	20240409	153100	141135695	1976	1976	1976	1976	0
339	20240409	153000	141135695	1976	1976	1976	1976	8267
340	20240409	152900	124800103	1977	1977	1977	1977	0
341	20240409	152800	124800103	1977	1977	1977	1977	0
342	20240409	152700	124800103	1977	1977	1977	1977	0
343	20240409	152600	124800103	1977	1977	1977	1977	0
344	20240409	152500	124800103	1977	1977	1977	1977	0
345	20240409	152400	124800103	1977	1977	1977	1977	0
346	20240409	152300	124800103	1977	1977	1977	1977	0
347	20240409	152200	124800103	1977	1977	1977	1977	0
348	20240409	152100	124800103	1977	1977	1977	1977	0
349	20240409	152000	124800103	1977	1977	1977	1977	0
350	20240409	151900	124800103	1977	1977	1977	1977	0
351	20240409	151800	124800103	1977	1977	1977	1977	0
352	20240409	151700	124800103	1977	1977	1977	1977	1
353	20240409	151600	124798126	1977	1977	1977	1977	3824
354	20240409	151500	117238078	1978	1978	1978	1978	0
355	20240409	151400	117238078	1978	1978	1978	1978	3
356	20240409	151300	117232144	1978	1978	1978	1978	0
357	20240409	151200	117232144	1978	1978	1978	1978	0
358	20240409	151100	117232144	1978	1978	1978	1978	0
359	20240409	151000	117232144	1978	1978	1978	1978	100
360	20240409	150900	117034344	1977	1977	1977	1977	0
361	20240409	150800	117034344	1977	1977	1977	1977	0
362	20240409	150700	117034344	1977	1977	1977	1977	0
363	20240409	150600	117034344	1977	1977	1977	1977	0
364	20240409	150500	117034344	1977	1977	1977	1977	0
365	20240409	150400	117034344	1977	1977	1977	1977	0
366	20240409	150300	117034344	1977	1977	1977	1977	0
367	20240409	150200	117034344	1977	1977	1977	1977	0
368	20240409	150100	117034344	1977	1977	1977	1977	0
369	20240409	150000	117034344	1977	1977	1977	1977	0
370	20240409	145900	117034344	1977	1977	1977	1977	0
371	20240409	145800	117034344	1977	1977	1977	1977	0
372	20240409	145700	117034344	1977	1977	1977	1977	0
373	20240409	145600	117034344	1977	1977	1977	1977	0
374	20240409	145500	117034344	1977	1976	1977	1976	1186
375	20240409	145400	114689632	1976	1976	1976	1976	0
376	20240409	145300	114689632	1976	1976	1976	1976	0
377	20240409	145200	114689632	1976	1976	1976	1976	0
378	20240409	145100	114689632	1976	1976	1976	1976	0
379	20240409	145000	114689632	1976	1976	1976	1976	0
380	20240409	144900	114689632	1976	1976	1976	1976	0
381	20240409	144800	114689632	1976	1976	1976	1976	0
382	20240409	144700	114689632	1976	1976	1976	1976	0
383	20240409	144600	114689632	1976	1976	1976	1976	0
384	20240409	144500	114689632	1976	1976	1976	1976	0
385	20240409	144400	114689632	1976	1976	1976	1976	0
386	20240409	144300	114689632	1976	1976	1976	1976	10
387	20240409	144200	114669872	1977	1977	1977	1977	0
388	20240409	144100	114669872	1977	1977	1977	1977	0
389	20240409	144000	114669872	1977	1977	1977	1977	0
390	20240409	143900	114669872	1977	1977	1977	1977	0
391	20240409	143800	114669872	1977	1977	1977	1977	0
392	20240409	143700	114669872	1977	1977	1977	1977	60
393	20240409	143600	114551252	1977	1977	1977	1977	0
394	20240409	143500	114551252	1977	1977	1977	1977	0
395	20240409	143400	114551252	1977	1977	1977	1977	0
396	20240409	143300	114551252	1977	1977	1977	1977	0
397	20240409	143200	114551252	1977	1977	1977	1977	0
398	20240409	143100	114551252	1977	1977	1977	1977	0
399	20240409	143000	114551252	1977	1977	1977	1977	0
400	20240409	142900	114551252	1977	1977	1977	1977	0
401	20240409	142800	114551252	1977	1977	1977	1977	0
402	20240409	142700	114551252	1977	1977	1977	1977	0
403	20240409	142600	114551252	1977	1977	1977	1977	0
404	20240409	142500	114551252	1977	1977	1977	1977	0
405	20240409	142400	114551252	1977	1977	1977	1977	0
406	20240409	142300	114551252	1977	1977	1977	1977	0
407	20240409	142200	114551252	1977	1977	1977	1977	0
408	20240409	142100	114551252	1977	1977	1977	1977	0
409	20240409	142000	114551252	1977	1977	1977	1977	0
410	20240409	141900	114551252	1977	1977	1977	1977	0
411	20240409	141800	114551252	1977	1977	1977	1977	0
412	20240409	141700	114551252	1977	1977	1977	1977	0
413	20240409	141600	114551252	1977	1977	1977	1977	0
414	20240409	141500	114551252	1977	1977	1977	1977	0
415	20240409	141400	114551252	1977	1977	1977	1977	0
416	20240409	141300	114551252	1977	1977	1977	1977	0
417	20240409	141200	114551252	1977	1977	1977	1977	0
418	20240409	141100	114551252	1977	1977	1977	1977	0
419	20240409	141000	114551252	1977	1977	1977	1977	0
420	20240409	140900	114551252	1977	1977	1977	1977	5
421	20240409	140800	114541367	1977	1977	1977	1977	0
422	20240409	140700	114541367	1977	1977	1977	1977	0
423	20240409	140600	114541367	1977	1977	1977	1977	0
424	20240409	140500	114541367	1977	1977	1977	1977	0
425	20240409	140400	114541367	1977	1977	1977	1977	1
426	20240409	140300	114539390	1977	1977	1977	1977	1
427	20240409	140200	114537413	1977	1977	1977	1977	0
428	20240409	140100	114537413	1977	1977	1977	1977	0
429	20240409	140000	114537413	1977	1977	1977	1977	1
430	20240409	135900	114535436	1976	1976	1976	1976	0
431	20240409	135800	114535436	1976	1976	1976	1976	0
432	20240409	135700	114535436	1976	1977	1977	1976	6
433	20240409	135600	114523577	1976	1976	1976	1976	0
434	20240409	135500	114523577	1976	1976	1976	1976	0
435	20240409	135400	114523577	1976	1976	1976	1976	0
436	20240409	135300	114523577	1976	1976	1976	1976	0
437	20240409	135200	114523577	1976	1977	1977	1976	6
438	20240409	135100	114511718	1976	1976	1976	1976	0
439	20240409	135000	114511718	1976	1976	1976	1976	0
440	20240409	134900	114511718	1976	1976	1976	1976	0
441	20240409	134800	114511718	1976	1976	1976	1976	0
442	20240409	134700	114511718	1976	1976	1976	1976	0
443	20240409	134600	114511718	1976	1976	1976	1976	0
444	20240409	134500	114511718	1976	1976	1976	1976	0
445	20240409	134400	114511718	1976	1976	1976	1976	0
446	20240409	134300	114511718	1976	1976	1976	1976	123
447	20240409	134200	114268670	1977	1977	1977	1977	0
448	20240409	134100	114268670	1977	1977	1977	1977	0
449	20240409	134000	114268670	1977	1977	1977	1977	0
450	20240409	133900	114268670	1977	1977	1977	1977	0
451	20240409	133800	114268670	1977	1977	1977	1977	0
452	20240409	133700	114268670	1977	1977	1977	1977	0
453	20240409	133600	114268670	1977	1977	1977	1977	0
454	20240409	133500	114268670	1977	1977	1977	1977	0
455	20240409	133400	114268670	1977	1977	1977	1977	0
456	20240409	133300	114268670	1977	1977	1977	1977	0
457	20240409	133200	114268670	1977	1977	1977	1977	0
458	20240409	133100	114268670	1977	1977	1977	1977	0
459	20240409	133000	114268670	1977	1977	1977	1977	0
460	20240409	132900	114268670	1977	1977	1977	1977	0
461	20240409	132800	114268670	1977	1977	1977	1977	5
462	20240409	132700	114258785	1977	1977	1977	1977	1
463	20240409	132600	114256808	1977	1977	1977	1977	0
464	20240409	132500	114256808	1977	1977	1977	1977	0
465	20240409	132400	114256808	1977	1977	1977	1977	0
466	20240409	132300	114256808	1977	1977	1977	1977	0
467	20240409	132200	114256808	1977	1977	1977	1977	0
468	20240409	132100	114256808	1977	1977	1977	1977	10
469	20240409	132000	114237038	1977	1977	1977	1977	1
470	20240409	131900	114235061	1977	1977	1977	1977	0
471	20240409	131800	114235061	1977	1977	1977	1977	0
472	20240409	131700	114235061	1977	1977	1977	1977	0
473	20240409	131600	114235061	1977	1977	1977	1977	0
474	20240409	131500	114235061	1977	1977	1977	1977	0
475	20240409	131400	114235061	1977	1977	1977	1977	0
476	20240409	131300	114235061	1977	1977	1977	1977	0
477	20240409	131200	114235061	1977	1977	1977	1977	1000
478	20240409	131100	112258061	1977	1977	1977	1977	0
479	20240409	131000	112258061	1977	1977	1977	1977	0
480	20240409	130900	112258061	1977	1977	1977	1977	0
481	20240409	130800	112258061	1977	1977	1977	1977	0
482	20240409	130700	112258061	1977	1977	1977	1977	0
483	20240409	130600	112258061	1977	1977	1977	1977	0
484	20240409	130500	112258061	1977	1977	1977	1977	0
485	20240409	130400	112258061	1977	1977	1977	1977	0
486	20240409	130300	112258061	1977	1977	1977	1977	0
487	20240409	130200	112258061	1977	1977	1977	1977	25
488	20240409	130100	112208636	1977	1977	1977	1977	0
489	20240409	130000	112208636	1977	1977	1977	1977	0
490	20240409	125900	112208636	1977	1977	1977	1977	0
491	20240409	125800	112208636	1977	1977	1977	1977	0
492	20240409	125700	112208636	1977	1977	1977	1977	0
493	20240409	125600	112208636	1977	1977	1977	1977	0
494	20240409	125500	112208636	1977	1977	1977	1977	0
495	20240409	125400	112208636	1977	1977	1977	1977	0
496	20240409	125300	112208636	1977	1977	1977	1977	0
497	20240409	125200	112208636	1977	1977	1977	1977	0
498	20240409	125100	112208636	1977	1977	1977	1977	0
499	20240409	125000	112208636	1977	1977	1977	1977	0
500	20240409	124900	112208636	1977	1977	1977	1977	0
501	20240409	124800	112208636	1977	1977	1977	1977	0
502	20240409	124700	112208636	1977	1977	1977	1977	0
503	20240409	124600	112208636	1977	1977	1977	1977	0
504	20240409	124500	112208636	1977	1977	1977	1977	0
505	20240409	124400	112208636	1977	1977	1977	1977	0
506	20240409	124300	112208636	1977	1977	1977	1977	0
507	20240409	124200	112208636	1977	1977	1977	1977	0
508	20240409	124100	112208636	1977	1977	1977	1977	0
509	20240409	124000	112208636	1977	1977	1977	1977	0
510	20240409	123900	112208636	1977	1977	1977	1977	404
511	20240409	123800	111409928	1977	1977	1977	1977	3
512	20240409	123700	111403997	1977	1977	1977	1977	50
513	20240409	123600	111305147	1977	1977	1977	1977	0
514	20240409	123500	111305147	1977	1977	1977	1977	3
515	20240409	123400	111299216	1976	1976	1976	1976	0
516	20240409	123300	111299216	1976	1976	1976	1976	0
517	20240409	123200	111299216	1976	1976	1976	1976	0
518	20240409	123100	111299216	1976	1976	1976	1976	0
519	20240409	123000	111299216	1976	1976	1976	1976	0
520	20240409	122900	111299216	1976	1976	1976	1976	0
521	20240409	122800	111299216	1976	1976	1976	1976	0
522	20240409	122700	111299216	1976	1976	1976	1976	0
523	20240409	122600	111299216	1976	1976	1976	1976	0
524	20240409	122500	111299216	1976	1976	1976	1976	3
525	20240409	122400	111293288	1977	1977	1977	1977	3
526	20240409	122300	111287357	1977	1977	1977	1977	0
527	20240409	122200	111287357	1977	1977	1977	1977	200
528	20240409	122100	110891957	1977	1977	1977	1977	0
529	20240409	122000	110891957	1977	1977	1977	1977	0
530	20240409	121900	110891957	1977	1977	1977	1977	5
531	20240409	121800	110882072	1977	1977	1977	1977	0
532	20240409	121700	110882072	1977	1977	1977	1977	0
533	20240409	121600	110882072	1977	1977	1977	1977	0
534	20240409	121500	110882072	1977	1977	1977	1977	0
535	20240409	121400	110882072	1977	1977	1977	1977	0
536	20240409	121300	110882072	1977	1977	1977	1977	0
537	20240409	121200	110882072	1977	1977	1977	1977	300
538	20240409	121100	110288972	1977	1977	1977	1977	50
539	20240409	121000	110190122	1977	1977	1977	1977	0
540	20240409	120900	110190122	1977	1977	1977	1977	0
541	20240409	120800	110190122	1977	1977	1977	1977	0
542	20240409	120700	110190122	1977	1977	1977	1977	0
543	20240409	120600	110190122	1977	1977	1977	1977	0
544	20240409	120500	110190122	1977	1977	1977	1977	0
545	20240409	120400	110190122	1977	1977	1977	1977	0
546	20240409	120300	110190122	1977	1977	1977	1977	0
547	20240409	120200	110190122	1977	1977	1977	1977	0
548	20240409	120100	110190122	1977	1977	1977	1977	0
549	20240409	120000	110190122	1977	1977	1977	1977	0
550	20240409	115900	110190122	1977	1977	1977	1977	0
551	20240409	115800	110190122	1977	1977	1977	1977	0
552	20240409	115700	110190122	1977	1977	1977	1977	2
553	20240409	115600	110186168	1977	1977	1977	1977	2
554	20240409	115500	110182214	1977	1977	1977	1977	2
555	20240409	115400	110178260	1976	1976	1976	1976	500
556	20240409	115300	109190260	1977	1977	1977	1977	0
557	20240409	115200	109190260	1977	1977	1977	1977	0
558	20240409	115100	109190260	1977	1977	1977	1977	0
559	20240409	115000	109190260	1977	1977	1977	1977	0
560	20240409	114900	109190260	1977	1977	1977	1977	0
561	20240409	114800	109190260	1977	1977	1977	1977	500
562	20240409	114700	108201760	1976	1976	1976	1976	0
563	20240409	114600	108201760	1976	1976	1976	1976	0
564	20240409	114500	108201760	1976	1976	1976	1976	500
565	20240409	114400	107213760	1977	1977	1977	1977	0
566	20240409	114300	107213760	1977	1977	1977	1977	0
567	20240409	114200	107213760	1977	1977	1977	1977	0
568	20240409	114100	107213760	1977	1977	1977	1977	1
569	20240409	114000	107211783	1977	1977	1977	1977	0
570	20240409	113900	107211783	1977	1977	1977	1977	0
571	20240409	113800	107211783	1977	1977	1977	1977	0
572	20240409	113700	107211783	1977	1977	1977	1977	0
573	20240409	113600	107211783	1977	1977	1977	1977	0
574	20240409	113500	107211783	1977	1977	1977	1977	0
575	20240409	113400	107211783	1977	1977	1977	1977	0
576	20240409	113300	107211783	1977	1977	1977	1977	0
577	20240409	113200	107211783	1977	1977	1977	1977	0
578	20240409	113100	107211783	1977	1977	1977	1977	0
579	20240409	113000	107211783	1977	1977	1977	1977	0
580	20240409	112900	107211783	1977	1977	1977	1977	0
581	20240409	112800	107211783	1977	1977	1977	1977	0
582	20240409	112700	107211783	1977	1977	1977	1977	0
583	20240409	112600	107211783	1977	1977	1977	1977	0
584	20240409	112500	107211783	1977	1977	1977	1977	7
585	20240409	112400	107197944	1977	1977	1977	1977	3
586	20240409	112300	107192013	1977	1977	1977	1977	0
587	20240409	112200	107192013	1977	1977	1977	1977	0
588	20240409	112100	107192013	1977	1977	1977	1977	0
589	20240409	112000	107192013	1977	1977	1977	1977	0
590	20240409	111900	107192013	1977	1977	1977	1977	0
591	20240409	111800	107192013	1977	1977	1977	1977	0
592	20240409	111700	107192013	1977	1977	1977	1977	0
593	20240409	111600	107192013	1977	1977	1977	1977	0
594	20240409	111500	107192013	1977	1977	1977	1977	0
595	20240409	111400	107192013	1977	1977	1977	1977	0
596	20240409	111300	107192013	1977	1977	1977	1977	0
597	20240409	111200	107192013	1977	1977	1977	1977	0
598	20240409	111100	107192013	1977	1977	1977	1977	0
599	20240409	111000	107192013	1977	1977	1977	1977	4320
600	20240409	110900	98651373	1977	1977	1977	1977	8394
601	20240409	110800	82056435	1978	1978	1978	1978	0
602	20240409	110700	82056435	1978	1978	1978	1978	0
603	20240409	110600	82056435	1978	1978	1978	1978	1213
604	20240409	110500	79657121	1978	1978	1978	1978	0
605	20240409	110400	79657121	1978	1978	1978	1978	0
606	20240409	110300	79657121	1978	1977	1978	1977	103
607	20240409	110200	79453487	1977	1977	1977	1977	0
608	20240409	110100	79453487	1977	1978	1978	1977	6
609	20240409	110000	79441622	1978	1978	1978	1978	0
610	20240409	105900	79441622	1978	1978	1978	1978	0
611	20240409	105800	79441622	1978	1978	1978	1978	0
612	20240409	105700	79441622	1978	1978	1978	1978	0
613	20240409	105600	79441622	1978	1978	1978	1978	0
614	20240409	105500	79441622	1978	1978	1978	1978	0
615	20240409	105400	79441622	1978	1978	1978	1978	0
616	20240409	105300	79441622	1978	1978	1978	1978	10
617	20240409	105200	79421842	1978	1978	1978	1978	0
618	20240409	105100	79421842	1978	1978	1978	1978	0
619	20240409	105000	79421842	1978	1978	1978	1978	0
620	20240409	104900	79421842	1978	1978	1978	1978	0
621	20240409	104800	79421842	1978	1978	1978	1978	0
622	20240409	104700	79421842	1978	1978	1978	1978	0
623	20240409	104600	79421842	1978	1978	1978	1978	0
624	20240409	104500	79421842	1978	1978	1978	1978	1000
625	20240409	104400	77443842	1978	1978	1978	1978	0
626	20240409	104300	77443842	1978	1978	1978	1978	1000
627	20240409	104200	75465842	1978	1978	1978	1978	2
628	20240409	104100	75461886	1978	1978	1978	1978	506
629	20240409	104000	74461018	1978	1978	1978	1978	0
630	20240409	103900	74461018	1978	1978	1978	1978	0
631	20240409	103800	74461018	1978	1978	1978	1978	0
632	20240409	103700	74461018	1978	1978	1978	1978	0
633	20240409	103600	74461018	1978	1978	1978	1978	0
634	20240409	103500	74461018	1978	1978	1978	1978	0
635	20240409	103400	74461018	1978	1978	1978	1978	0
636	20240409	103300	74461018	1978	1978	1978	1978	1
637	20240409	103200	74459040	1978	1978	1978	1978	1
638	20240409	103100	74457062	1978	1978	1978	1978	3
639	20240409	103000	74451128	1978	1978	1978	1978	0
640	20240409	102900	74451128	1978	1978	1978	1978	0
641	20240409	102800	74451128	1978	1978	1978	1978	0
642	20240409	102700	74451128	1978	1978	1978	1978	3
643	20240409	102600	74445194	1978	1978	1978	1978	0
644	20240409	102500	74445194	1978	1978	1978	1978	0
645	20240409	102400	74445194	1978	1978	1978	1978	0
646	20240409	102300	74445194	1978	1978	1978	1978	0
647	20240409	102200	74445194	1978	1978	1978	1978	20
648	20240409	102100	74405634	1978	1978	1978	1978	10
649	20240409	102000	74385854	1978	1978	1978	1978	0
650	20240409	101900	74385854	1978	1978	1978	1978	0
651	20240409	101800	74385854	1978	1978	1978	1978	0
652	20240409	101700	74385854	1978	1978	1978	1978	0
653	20240409	101600	74385854	1978	1978	1978	1978	0
654	20240409	101500	74385854	1978	1978	1978	1978	0
655	20240409	101400	74385854	1978	1978	1978	1978	0
656	20240409	101300	74385854	1978	1978	1978	1978	1268
657	20240409	101200	71877750	1979	1979	1979	1979	0
658	20240409	101100	71877750	1979	1979	1979	1979	0
659	20240409	101000	71877750	1979	1979	1979	1979	1
660	20240409	100900	71875771	1979	1979	1979	1979	0
661	20240409	100800	71875771	1979	1979	1979	1979	0
662	20240409	100700	71875771	1979	1979	1979	1979	0
663	20240409	100600	71875771	1979	1979	1979	1979	0
664	20240409	100500	71875771	1979	1979	1979	1979	0
665	20240409	100400	71875771	1979	1979	1979	1979	0
666	20240409	100300	71875771	1979	1979	1979	1979	0
667	20240409	100200	71875771	1979	1979	1979	1979	2
668	20240409	100100	71871813	1979	1979	1979	1979	0
669	20240409	100000	71871813	1979	1979	1979	1979	5474
670	20240409	095900	61038767	1979	1979	1979	1979	300
671	20240409	095800	60445067	1980	1980	1980	1980	0
672	20240409	095700	60445067	1980	1980	1980	1980	0
673	20240409	095600	60445067	1980	1980	1980	1980	2
674	20240409	095500	60441107	1980	1980	1980	1980	0
675	20240409	095400	60441107	1980	1980	1980	1980	0
676	20240409	095300	60441107	1980	1980	1980	1980	0
677	20240409	095200	60441107	1980	1980	1980	1980	1
678	20240409	095100	60439127	1980	1980	1980	1980	0
679	20240409	095000	60439127	1980	1980	1980	1980	0
680	20240409	094900	60439127	1980	1980	1980	1980	0
681	20240409	094800	60439127	1980	1980	1980	1980	0
682	20240409	094700	60439127	1980	1980	1980	1980	0
683	20240409	094600	60439127	1980	1980	1980	1980	0
684	20240409	094500	60439127	1980	1980	1980	1980	0
685	20240409	094400	60439127	1980	1980	1980	1980	0
686	20240409	094300	60439127	1980	1980	1980	1980	0
687	20240409	094200	60439127	1980	1980	1980	1980	5
688	20240409	094100	60429227	1980	1980	1980	1980	101
689	20240409	094000	60229247	1981	1981	1981	1981	0
690	20240409	093900	60229247	1981	1981	1981	1981	244
691	20240409	093800	59745883	1981	1981	1981	1981	0
692	20240409	093700	59745883	1981	1981	1981	1981	120
693	20240409	093600	59508163	1981	1982	1982	1981	811
694	20240409	093500	57901512	1981	1981	1981	1981	0
695	20240409	093400	57901512	1981	1981	1981	1981	0
696	20240409	093300	57901512	1981	1981	1981	1981	0
697	20240409	093200	57901512	1981	1981	1981	1981	0
698	20240409	093100	57901512	1981	1981	1981	1981	1
699	20240409	093000	57899531	1981	1981	1981	1981	200
700	20240409	092900	57503331	1981	1981	1981	1981	0
701	20240409	092800	57503331	1981	1981	1981	1981	0
702	20240409	092700	57503331	1981	1983	1985	1981	6457
703	20240409	092600	44692508	1981	1980	1982	1980	1741
704	20240409	092500	41242708	1978	1978	1978	1978	0
705	20240409	092400	41242708	1978	1978	1978	1978	0
706	20240409	092300	41242708	1978	1978	1978	1978	0
707	20240409	092200	41242708	1978	1978	1978	1978	0
708	20240409	092100	41242708	1978	1978	1978	1978	0
709	20240409	092000	41242708	1978	1978	1978	1978	0
710	20240409	091900	41242708	1978	1978	1978	1978	0
711	20240409	091800	41242708	1978	1978	1978	1978	0
712	20240409	091700	41242708	1978	1978	1978	1978	0
713	20240409	091600	41242708	1978	1978	1978	1978	0
714	20240409	091500	41242708	1978	1978	1978	1978	1
715	20240409	091400	41240730	1981	1981	1981	1981	0
716	20240409	091300	41240730	1981	1976	1981	1976	18957
717	20240409	091200	3748472	1976	1976	1976	1976	0
718	20240409	091100	3748472	1976	1976	1976	1976	0
719	20240409	091000	3748472	1976	1976	1976	1976	0
720	20240409	090900	3748472	1976	1976	1976	1976	1
721	20240409	090800	3746496	1976	1976	1976	1976	0
722	20240409	090700	3746496	1976	1976	1976	1976	0
723	20240409	090600	3746496	1976	1976	1976	1976	896
724	20240409	090500	1976000	1976	1976	1976	1976	0
725	20240409	090400	1976000	1976	1976	1976	1976	0
726	20240409	090300	1976000	1976	1976	1976	1976	0
727	20240409	090200	1976000	1976	1976	1976	1976	0
728	20240409	090100	1976000	1976	1976	1976	1976	0
729	20240409	090000	1976000	1976	1976	1976	1976	1000