KissMeData/062970/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192900	599285674	2005	2005	2005	2005	2173
3	20240416	192800	599285674	2005	2005	2005	2005	0
4	20240416	192700	599285674	2005	2005	2005	2005	0
5	20240416	192600	599285674	2005	2005	2005	2005	0
6	20240416	192500	599285674	2005	2005	2005	2005	0
7	20240416	192400	599285674	2005	2005	2005	2005	0
8	20240416	192300	599285674	2005	2005	2005	2005	0
9	20240416	192200	599285674	2005	2005	2005	2005	0
10	20240416	192100	599285674	2005	2005	2005	2005	0
11	20240416	192000	599285674	2005	2005	2005	2005	0
12	20240416	191900	599285674	2005	2005	2005	2005	0
13	20240416	191800	599285674	2005	2005	2005	2005	0
14	20240416	191700	599285674	2005	2005	2005	2005	0
15	20240416	191600	599285674	2005	2005	2005	2005	0
16	20240416	191500	599285674	2005	2005	2005	2005	0
17	20240416	191400	599285674	2005	2005	2005	2005	0
18	20240416	191300	599285674	2005	2005	2005	2005	0
19	20240416	191200	599285674	2005	2005	2005	2005	0
20	20240416	191100	599285674	2005	2005	2005	2005	0
21	20240416	191000	599285674	2005	2005	2005	2005	0
22	20240416	190900	599285674	2005	2005	2005	2005	0
23	20240416	190800	599285674	2005	2005	2005	2005	0
24	20240416	190700	599285674	2005	2005	2005	2005	0
25	20240416	190600	599285674	2005	2005	2005	2005	0
26	20240416	190500	599285674	2005	2005	2005	2005	0
27	20240416	190400	599285674	2005	2005	2005	2005	0
28	20240416	190300	599285674	2005	2005	2005	2005	0
29	20240416	190200	599285674	2005	2005	2005	2005	0
30	20240416	190100	599285674	2005	2005	2005	2005	0
31	20240416	190000	599285674	2005	2005	2005	2005	0
32	20240416	185900	599285674	2005	2005	2005	2005	2173
33	20240416	185800	599285674	2005	2005	2005	2005	0
34	20240416	185700	599285674	2005	2005	2005	2005	0
35	20240416	185600	599285674	2005	2005	2005	2005	0
36	20240416	185500	599285674	2005	2005	2005	2005	0
37	20240416	185400	599285674	2005	2005	2005	2005	0
38	20240416	185300	599285674	2005	2005	2005	2005	0
39	20240416	185200	599285674	2005	2005	2005	2005	0
40	20240416	185100	599285674	2005	2005	2005	2005	0
41	20240416	185000	599285674	2005	2005	2005	2005	0
42	20240416	184900	599285674	2005	2005	2005	2005	0
43	20240416	184800	599285674	2005	2005	2005	2005	0
44	20240416	184700	599285674	2005	2005	2005	2005	0
45	20240416	184600	599285674	2005	2005	2005	2005	0
46	20240416	184500	599285674	2005	2005	2005	2005	0
47	20240416	184400	599285674	2005	2005	2005	2005	0
48	20240416	184300	599285674	2005	2005	2005	2005	0
49	20240416	184200	599285674	2005	2005	2005	2005	0
50	20240416	184100	599285674	2005	2005	2005	2005	0
51	20240416	184000	599285674	2005	2005	2005	2005	0
52	20240416	183900	599285674	2005	2005	2005	2005	0
53	20240416	183800	599285674	2005	2005	2005	2005	0
54	20240416	183700	599285674	2005	2005	2005	2005	0
55	20240416	183600	599285674	2005	2005	2005	2005	0
56	20240416	183500	599285674	2005	2005	2005	2005	0
57	20240416	183400	599285674	2005	2005	2005	2005	0
58	20240416	183300	599285674	2005	2005	2005	2005	0
59	20240416	183200	599285674	2005	2005	2005	2005	0
60	20240416	183100	599285674	2005	2005	2005	2005	0
61	20240416	183000	599285674	2005	2005	2005	2005	0
62	20240416	182900	599285674	2005	2005	2005	2005	2173
63	20240416	182800	599285674	2005	2005	2005	2005	0
64	20240416	182700	599285674	2005	2005	2005	2005	0
65	20240416	182600	599285674	2005	2005	2005	2005	0
66	20240416	182500	599285674	2005	2005	2005	2005	0
67	20240416	182400	599285674	2005	2005	2005	2005	0
68	20240416	182300	599285674	2005	2005	2005	2005	0
69	20240416	182200	599285674	2005	2005	2005	2005	0
70	20240416	182100	599285674	2005	2005	2005	2005	0
71	20240416	182000	599285674	2005	2005	2005	2005	0
72	20240416	181900	599285674	2005	2005	2005	2005	0
73	20240416	181800	599285674	2005	2005	2005	2005	0
74	20240416	181700	599285674	2005	2005	2005	2005	0
75	20240416	181600	599285674	2005	2005	2005	2005	0
76	20240416	181500	599285674	2005	2005	2005	2005	0
77	20240416	181400	599285674	2005	2005	2005	2005	0
78	20240416	181300	599285674	2005	2005	2005	2005	0
79	20240416	181200	599285674	2005	2005	2005	2005	0
80	20240416	181100	599285674	2005	2005	2005	2005	0
81	20240416	181000	599285674	2005	2005	2005	2005	0
82	20240416	180900	599285674	2005	2005	2005	2005	0
83	20240416	180800	599285674	2005	2005	2005	2005	0
84	20240416	180700	599285674	2005	2005	2005	2005	0
85	20240416	180600	599285674	2005	2005	2005	2005	0
86	20240416	180500	599285674	2005	2005	2005	2005	0
87	20240416	180400	599285674	2005	2005	2005	2005	0
88	20240416	180300	599285674	2005	2005	2005	2005	0
89	20240416	180200	599285674	2005	2005	2005	2005	0
90	20240416	180100	599285674	2005	2005	2005	2005	0
91	20240416	180000	599285674	2005	2005	2005	2005	0
92	20240416	175900	599285674	2005	2005	2005	2005	2173
93	20240416	175800	599285674	2005	2005	2005	2005	0
94	20240416	175700	599285674	2005	2005	2005	2005	0
95	20240416	175600	599285674	2005	2005	2005	2005	0
96	20240416	175500	599285674	2005	2005	2005	2005	0
97	20240416	175400	599285674	2005	2005	2005	2005	0
98	20240416	175300	599285674	2005	2005	2005	2005	0
99	20240416	175200	599285674	2005	2005	2005	2005	0
100	20240416	175100	599285674	2005	2005	2005	2005	0
101	20240416	175000	599285674	2005	2005	2005	2005	0
102	20240416	174900	599285674	2005	2005	2005	2005	0
103	20240416	174800	599285674	2005	2005	2005	2005	0
104	20240416	174700	599285674	2005	2005	2005	2005	0
105	20240416	174600	599285674	2005	2005	2005	2005	0
106	20240416	174500	599285674	2005	2005	2005	2005	0
107	20240416	174400	599285674	2005	2005	2005	2005	0
108	20240416	174300	599285674	2005	2005	2005	2005	0
109	20240416	174200	599285674	2005	2005	2005	2005	0
110	20240416	174100	599285674	2005	2005	2005	2005	0
111	20240416	174000	599285674	2005	2005	2005	2005	0
112	20240416	173900	599285674	2005	2005	2005	2005	0
113	20240416	173800	599285674	2005	2005	2005	2005	0
114	20240416	173700	599285674	2005	2005	2005	2005	0
115	20240416	173600	599285674	2005	2005	2005	2005	0
116	20240416	173500	599285674	2005	2005	2005	2005	0
117	20240416	173400	599285674	2005	2005	2005	2005	0
118	20240416	173300	599285674	2005	2005	2005	2005	0
119	20240416	173200	599285674	2005	2005	2005	2005	0
120	20240416	173100	599285674	2005	2005	2005	2005	0
121	20240416	173000	599285674	2005	2005	2005	2005	0
122	20240416	172900	599285674	2005	2005	2005	2005	2173
123	20240416	172800	599285674	2005	2005	2005	2005	0
124	20240416	172700	599285674	2005	2005	2005	2005	0
125	20240416	172600	599285674	2005	2005	2005	2005	0
126	20240416	172500	599285674	2005	2005	2005	2005	0
127	20240416	172400	599285674	2005	2005	2005	2005	0
128	20240416	172300	599285674	2005	2005	2005	2005	0
129	20240416	172200	599285674	2005	2005	2005	2005	0
130	20240416	172100	599285674	2005	2005	2005	2005	0
131	20240416	172000	599285674	2005	2005	2005	2005	0
132	20240416	171900	599285674	2005	2005	2005	2005	0
133	20240416	171800	599285674	2005	2005	2005	2005	0
134	20240416	171700	599285674	2005	2005	2005	2005	0
135	20240416	171600	599285674	2005	2005	2005	2005	0
136	20240416	171500	599285674	2005	2005	2005	2005	0
137	20240416	171400	599285674	2005	2005	2005	2005	0
138	20240416	171300	599285674	2005	2005	2005	2005	0
139	20240416	171200	599285674	2005	2005	2005	2005	0
140	20240416	171100	599285674	2005	2005	2005	2005	0
141	20240416	171000	599285674	2005	2005	2005	2005	0
142	20240416	170900	599285674	2005	2005	2005	2005	0
143	20240416	170800	599285674	2005	2005	2005	2005	0
144	20240416	170700	599285674	2005	2005	2005	2005	0
145	20240416	170600	599285674	2005	2005	2005	2005	0
146	20240416	170500	599285674	2005	2005	2005	2005	0
147	20240416	170400	599285674	2005	2005	2005	2005	0
148	20240416	170300	599285674	2005	2005	2005	2005	0
149	20240416	170200	599285674	2005	2005	2005	2005	0
150	20240416	170100	599285674	2005	2005	2005	2005	0
151	20240416	170000	599285674	2005	2005	2005	2005	0
152	20240416	165900	599285674	2005	2005	2005	2005	2173
153	20240416	165800	599285674	2005	2005	2005	2005	0
154	20240416	165700	599285674	2005	2005	2005	2005	0
155	20240416	165600	599285674	2005	2005	2005	2005	0
156	20240416	165500	599285674	2005	2005	2005	2005	0
157	20240416	165400	599285674	2005	2005	2005	2005	0
158	20240416	165300	599285674	2005	2005	2005	2005	0
159	20240416	165200	599285674	2005	2005	2005	2005	0
160	20240416	165100	599285674	2005	2005	2005	2005	0
161	20240416	165000	599285674	2005	2005	2005	2005	0
162	20240416	164900	599285674	2005	2005	2005	2005	0
163	20240416	164800	599285674	2005	2005	2005	2005	0
164	20240416	164700	599285674	2005	2005	2005	2005	0
165	20240416	164600	599285674	2005	2005	2005	2005	0
166	20240416	164500	599285674	2005	2005	2005	2005	0
167	20240416	164400	599285674	2005	2005	2005	2005	0
168	20240416	164300	599285674	2005	2005	2005	2005	0
169	20240416	164200	599285674	2005	2005	2005	2005	0
170	20240416	164100	599285674	2005	2005	2005	2005	0
171	20240416	164000	599285674	2005	2005	2005	2005	0
172	20240416	163900	599285674	2005	2005	2005	2005	0
173	20240416	163800	599285674	2005	2005	2005	2005	0
174	20240416	163700	599285674	2005	2005	2005	2005	0
175	20240416	163600	599285674	2005	2005	2005	2005	0
176	20240416	163500	599285674	2005	2005	2005	2005	0
177	20240416	163400	599285674	2005	2005	2005	2005	0
178	20240416	163300	599285674	2005	2005	2005	2005	0
179	20240416	163200	599285674	2005	2005	2005	2005	0
180	20240416	163100	599285674	2005	2005	2005	2005	0
181	20240416	163000	599285674	2005	2005	2005	2005	0
182	20240416	162900	599285674	2005	2005	2005	2005	2173
183	20240416	162800	599285674	2005	2005	2005	2005	0
184	20240416	162700	599285674	2005	2005	2005	2005	0
185	20240416	162600	599285674	2005	2005	2005	2005	0
186	20240416	162500	599285674	2005	2005	2005	2005	0
187	20240416	162400	599285674	2005	2005	2005	2005	0
188	20240416	162300	599285674	2005	2005	2005	2005	0
189	20240416	162200	599285674	2005	2005	2005	2005	0
190	20240416	162100	599285674	2005	2005	2005	2005	0
191	20240416	162000	599285674	2005	2005	2005	2005	0
192	20240416	161900	599285674	2005	2005	2005	2005	0
193	20240416	161800	599285674	2005	2005	2005	2005	0
194	20240416	161700	599285674	2005	2005	2005	2005	0
195	20240416	161600	599285674	2005	2005	2005	2005	0
196	20240416	161500	599285674	2005	2005	2005	2005	0
197	20240416	161400	599285674	2005	2005	2005	2005	0
198	20240416	161300	599285674	2005	2005	2005	2005	0
199	20240416	161200	599285674	2005	2005	2005	2005	0
200	20240416	161100	599285674	2005	2005	2005	2005	0
201	20240416	161000	599285674	2005	2005	2005	2005	0
202	20240416	160900	599285674	2005	2005	2005	2005	0
203	20240416	160800	599285674	2005	2005	2005	2005	0
204	20240416	160700	599285674	2005	2005	2005	2005	0
205	20240416	160600	599285674	2005	2005	2005	2005	0
206	20240416	160500	599285674	2005	2005	2005	2005	0
207	20240416	160400	599285674	2005	2005	2005	2005	0
208	20240416	160300	599285674	2005	2005	2005	2005	0
209	20240416	160200	599285674	2005	2005	2005	2005	0
210	20240416	160100	599285674	2005	2005	2005	2005	0
211	20240416	160000	599285674	2005	2005	2005	2005	0
212	20240416	155900	599285674	2005	2005	2005	2005	2173
213	20240416	155800	599285674	2005	2005	2005	2005	0
214	20240416	155700	599285674	2005	2005	2005	2005	0
215	20240416	155600	599285674	2005	2005	2005	2005	0
216	20240416	155500	599285674	2005	2005	2005	2005	0
217	20240416	155400	599285674	2005	2005	2005	2005	0
218	20240416	155300	599285674	2005	2005	2005	2005	0
219	20240416	155200	599285674	2005	2005	2005	2005	0
220	20240416	155100	599285674	2005	2005	2005	2005	0
221	20240416	155000	599285674	2005	2005	2005	2005	0
222	20240416	154900	599285674	2005	2005	2005	2005	0
223	20240416	154800	599285674	2005	2005	2005	2005	0
224	20240416	154700	599285674	2005	2005	2005	2005	0
225	20240416	154600	599285674	2005	2005	2005	2005	0
226	20240416	154500	599285674	2005	2005	2005	2005	0
227	20240416	154400	599285674	2005	2005	2005	2005	0
228	20240416	154300	599285674	2005	2005	2005	2005	0
229	20240416	154200	599285674	2005	2005	2005	2005	0
230	20240416	154100	599285674	2005	2005	2005	2005	0
231	20240416	154000	599285674	2005	2005	2005	2005	0
232	20240416	153900	599285674	2005	2005	2005	2005	0
233	20240416	153800	599285674	2005	2005	2005	2005	0
234	20240416	153700	599285674	2005	2005	2005	2005	0
235	20240416	153600	599285674	2005	2005	2005	2005	0
236	20240416	153500	599285674	2005	2005	2005	2005	0
237	20240416	153400	599285674	2005	2005	2005	2005	0
238	20240416	153300	599285674	2005	2005	2005	2005	0
239	20240416	153200	599285674	2005	2005	2005	2005	0
240	20240416	153100	599285674	2005	2005	2005	2005	0
241	20240416	153000	599285674	2005	2005	2005	2005	2173
242	20240416	152900	594928809	2025	2025	2025	2025	0
243	20240416	152800	594928809	2025	2025	2025	2025	0
244	20240416	152700	594928809	2025	2025	2025	2025	0
245	20240416	152600	594928809	2025	2025	2025	2025	0
246	20240416	152500	594928809	2025	2025	2025	2025	0
247	20240416	152400	594928809	2025	2025	2025	2025	0
248	20240416	152300	594928809	2025	2025	2025	2025	0
249	20240416	152200	594928809	2025	2025	2025	2025	0
250	20240416	152100	594928809	2025	2025	2025	2025	0
251	20240416	152000	594928809	2025	2025	2025	2025	0
252	20240416	151900	594928809	2025	2025	2025	2015	41
253	20240416	151800	594846044	2015	2015	2015	2015	250
254	20240416	151700	594342294	2025	2015	2025	2015	544
255	20240416	151600	593246084	2030	2025	2030	2015	83
256	20240416	151500	593078574	2030	2030	2030	2030	20
257	20240416	151400	593037974	2030	2030	2030	2030	0
258	20240416	151300	593037974	2030	2030	2030	2030	614
259	20240416	151200	591791554	2030	2020	2030	2020	140
260	20240416	151100	591508654	2005	2015	2015	2005	169
261	20240416	151000	591168449	2000	2005	2010	2000	1405
262	20240416	150900	588354629	2010	2010	2010	2010	0
263	20240416	150800	588354629	2010	2010	2010	2010	653
264	20240416	150700	587042099	2010	2030	2030	2005	1030
265	20240416	150600	584964104	2030	2030	2030	2030	310
266	20240416	150500	584334804	2030	2030	2030	2000	944
267	20240416	150400	582428914	2030	2025	2030	2020	592
268	20240416	150300	581230964	2030	2020	2030	2020	780
269	20240416	150200	579649049	2020	2025	2025	2020	17
270	20240416	150100	579614699	2025	2025	2030	2025	268
271	20240416	150000	579071994	2025	2025	2025	2020	336
272	20240416	145900	578391599	2025	2040	2040	2020	561
273	20240416	145800	577250649	2035	2030	2040	2030	5752
274	20240416	145700	565553194	2030	2030	2030	2030	2
275	20240416	145600	565549134	2030	2030	2030	2030	23
276	20240416	145500	565502444	2030	2010	2030	2010	53
277	20240416	145400	565395654	2030	2010	2030	2010	27
278	20240416	145300	565341224	2030	2025	2030	2025	444
279	20240416	145200	564440669	2025	2010	2025	2010	65
280	20240416	145100	564309794	2010	2010	2010	2010	351
281	20240416	145000	563604284	2020	2015	2025	2015	564
282	20240416	144900	562465204	2020	2015	2020	2015	5
283	20240416	144800	562455119	1999	2015	2015	1999	1382
284	20240416	144700	559676069	2015	2015	2015	2015	300
285	20240416	144600	559071569	2015	2015	2015	2015	0
286	20240416	144500	559071569	2015	2010	2015	1996	224
287	20240416	144400	558621071	1992	1994	1996	1992	2256
288	20240416	144300	554124993	1994	2015	2020	1993	3250
289	20240416	144200	547604156	2000	2020	2020	2000	1155
290	20240416	144100	545274076	2020	2015	2020	1992	1892
291	20240416	144000	541488808	2025	2020	2025	2020	15
292	20240416	143900	541458458	2015	2020	2030	2015	963
293	20240416	143800	539514153	2020	2025	2030	2020	1343
294	20240416	143700	536795543	2030	2025	2030	2025	240
295	20240416	143600	536309498	2035	2035	2035	2035	0
296	20240416	143500	536309498	2035	2025	2035	2010	97
297	20240416	143400	536112778	1999	2025	2040	1999	580
298	20240416	143300	534946160	2050	2045	2050	2045	1735
299	20240416	143200	531397545	2045	2030	2050	2025	4051
300	20240416	143100	523124840	2040	2010	2040	2010	2090
301	20240416	143000	518898585	2010	2010	2010	2010	113
302	20240416	142900	518671455	2010	2000	2010	2000	21
303	20240416	142800	518629295	2000	1989	2000	1989	4391
304	20240416	142700	509881831	1989	1989	1989	1989	4322
305	20240416	142600	501285373	1990	1990	1990	1989	5038
306	20240416	142500	491263096	1992	1991	1995	1990	4567
307	20240416	142400	482165104	1991	1991	1995	1991	2120
308	20240416	142300	477944176	2010	2005	2010	1991	4511
309	20240416	142200	468941350	2000	1991	2000	1990	2037
310	20240416	142100	464878337	2005	1980	2015	1980	5447
311	20240416	142000	453983442	1990	1961	1990	1961	3978
312	20240416	141900	446113701	1960	2000	2000	1960	17351
313	20240416	141800	411535445	2000	2000	2000	1999	14392
314	20240416	141700	382756472	2000	2005	2010	2000	2096
315	20240416	141600	378555587	2005	2020	2025	2005	2350
316	20240416	141500	373832952	2020	2035	2035	2015	1743
317	20240416	141400	370312617	2035	2040	2040	2035	919
318	20240416	141300	368438322	2045	2035	2045	2020	2282
319	20240416	141200	363802717	2015	2035	2045	2015	2374
320	20240416	141100	358981387	2030	2010	2030	2005	3437
321	20240416	141000	352056167	2010	2020	2020	2000	5213
322	20240416	140900	341589107	2020	2010	2020	2000	3256
323	20240416	140800	335037527	2010	2010	2015	2000	3465
324	20240416	140700	328093232	2030	2065	2065	2010	9768
325	20240416	140600	308339062	2060	2075	2090	2025	28378
326	20240416	140500	249639872	2060	2060	2060	2060	0
327	20240416	140400	249639872	2060	2045	2060	2045	5352
328	20240416	140300	238653122	2040	2030	2040	2020	4072
329	20240416	140200	230383212	2030	2010	2030	2005	2589
330	20240416	140100	225167507	2010	1999	2010	1999	1052
331	20240416	140000	223063498	1990	2000	2000	1977	667
332	20240416	135900	221735876	2000	2010	2010	1990	1279
333	20240416	135800	219176391	2010	1999	2040	1991	6275
334	20240416	135700	206579038	2000	1974	2000	1970	3345
335	20240416	135600	199914043	1994	1998	1998	1989	4439
336	20240416	135500	191079837	2000	1975	2000	1975	6649
337	20240416	135400	177866367	1975	1948	1975	1938	6636
338	20240416	135300	164913435	1948	1945	1948	1945	1366
339	20240416	135200	162256442	1945	1945	1945	1945	9
340	20240416	135100	162238937	1933	1933	1933	1933	0
341	20240416	135000	162238937	1933	1933	1933	1933	0
342	20240416	134900	162238937	1933	1933	1933	1933	0
343	20240416	134800	162238937	1933	1933	1933	1933	0
344	20240416	134700	162238937	1933	1933	1933	1933	0
345	20240416	134600	162238937	1933	1933	1933	1933	45
346	20240416	134500	162151952	1933	1933	1933	1933	31
347	20240416	134400	162092029	1945	1945	1945	1945	0
348	20240416	134300	162092029	1945	1945	1945	1945	0
349	20240416	134200	162092029	1945	1945	1945	1945	7
350	20240416	134100	162078414	1945	1945	1945	1945	0
351	20240416	134000	162078414	1945	1945	1945	1945	0
352	20240416	133900	162078414	1945	1945	1945	1945	0
353	20240416	133800	162078414	1945	1945	1945	1945	4
354	20240416	133700	162070634	1945	1932	1945	1932	12
355	20240416	133600	162047424	1945	1941	1945	1941	50
356	20240416	133500	161950236	1941	1941	1941	1941	0
357	20240416	133400	161950236	1941	1941	1941	1941	0
358	20240416	133300	161950236	1941	1941	1941	1941	0
359	20240416	133200	161950236	1941	1941	1941	1941	0
360	20240416	133100	161950236	1941	1941	1941	1941	0
361	20240416	133000	161950236	1941	1941	1941	1941	0
362	20240416	132900	161950236	1941	1941	1941	1941	0
363	20240416	132800	161950236	1941	1941	1941	1941	1
364	20240416	132700	161948295	1940	1940	1940	1940	100
365	20240416	132600	161754295	1940	1940	1940	1940	0
366	20240416	132500	161754295	1940	1940	1940	1940	0
367	20240416	132400	161754295	1940	1940	1940	1940	0
368	20240416	132300	161754295	1940	1940	1940	1940	55
369	20240416	132200	161647595	1940	1940	1940	1940	0
370	20240416	132100	161647595	1940	1940	1940	1940	0
371	20240416	132000	161647595	1940	1940	1940	1940	1
372	20240416	131900	161645655	1940	1940	1940	1940	3
373	20240416	131800	161639835	1940	1940	1940	1940	0
374	20240416	131700	161639835	1940	1940	1940	1940	0
375	20240416	131600	161639835	1940	1940	1940	1940	0
376	20240416	131500	161639835	1940	1940	1940	1940	250
377	20240416	131400	161154835	1940	1940	1940	1940	150
378	20240416	131300	160863835	1940	1940	1940	1940	1
379	20240416	131200	160861895	1940	1940	1940	1940	0
380	20240416	131100	160861895	1940	1940	1940	1940	60
381	20240416	131000	160745495	1940	1939	1940	1939	310
382	20240416	130900	160144117	1931	1931	1931	1931	0
383	20240416	130800	160144117	1931	1931	1931	1931	0
384	20240416	130700	160144117	1931	1931	1931	1931	0
385	20240416	130600	160144117	1931	1931	1931	1931	0
386	20240416	130500	160144117	1931	1931	1931	1931	0
387	20240416	130400	160144117	1931	1931	1931	1931	0
388	20240416	130300	160144117	1931	1931	1931	1931	0
389	20240416	130200	160144117	1931	1921	1931	1921	20
390	20240416	130100	160105612	1920	1920	1920	1920	0
391	20240416	130000	160105612	1920	1920	1920	1920	0
392	20240416	125900	160105612	1920	1920	1920	1920	0
393	20240416	125800	160105612	1920	1920	1920	1920	139
394	20240416	125700	159838732	1918	1918	1918	1918	0
395	20240416	125600	159838732	1918	1918	1918	1918	0
396	20240416	125500	159838732	1918	1918	1918	1918	0
397	20240416	125400	159838732	1918	1918	1918	1918	0
398	20240416	125300	159838732	1918	1918	1918	1918	0
399	20240416	125200	159838732	1918	1918	1918	1918	0
400	20240416	125100	159838732	1918	1918	1918	1918	0
401	20240416	125000	159838732	1918	1918	1918	1918	0
402	20240416	124900	159838732	1918	1918	1918	1918	2
403	20240416	124800	159834896	1940	1940	1940	1940	0
404	20240416	124700	159834896	1940	1940	1940	1940	0
405	20240416	124600	159834896	1940	1940	1940	1940	10
406	20240416	124500	159815496	1940	1940	1940	1940	0
407	20240416	124400	159815496	1940	1940	1940	1940	0
408	20240416	124300	159815496	1940	1939	1940	1939	106
409	20240416	124200	159609858	1940	1940	1940	1940	0
410	20240416	124100	159609858	1940	1940	1940	1940	0
411	20240416	124000	159609858	1940	1940	1940	1940	0
412	20240416	123900	159609858	1940	1936	1940	1936	66
413	20240416	123800	159481834	1920	1920	1920	1920	0
414	20240416	123700	159481834	1920	1917	1920	1917	626
415	20240416	123600	158281220	1914	1914	1914	1914	3
416	20240416	123500	158275478	1916	1916	1916	1916	0
417	20240416	123400	158275478	1916	1914	1916	1914	553
418	20240416	123300	157216345	1914	1914	1914	1914	0
419	20240416	123200	157216345	1914	1914	1914	1914	1000
420	20240416	123100	155302345	1914	1914	1914	1914	0
421	20240416	123000	155302345	1914	1914	1914	1914	0
422	20240416	122900	155302345	1914	1914	1914	1914	0
423	20240416	122800	155302345	1914	1914	1914	1914	100
424	20240416	122700	155110945	1914	1906	1914	1906	21
425	20240416	122600	155070876	1906	1915	1915	1905	1402
426	20240416	122500	152386065	1907	1905	1915	1895	1640
427	20240416	122400	149249460	1910	1903	1910	1903	9
428	20240416	122300	149232299	1914	1914	1914	1914	0
429	20240416	122200	149232299	1914	1914	1914	1914	1
430	20240416	122100	149230385	1914	1914	1914	1914	0
431	20240416	122000	149230385	1914	1914	1914	1914	0
432	20240416	121900	149230385	1914	1914	1914	1914	0
433	20240416	121800	149230385	1914	1914	1914	1914	0
434	20240416	121700	149230385	1914	1914	1914	1914	0
435	20240416	121600	149230385	1914	1914	1914	1914	0
436	20240416	121500	149230385	1914	1914	1914	1914	641
437	20240416	121400	148003511	1914	1914	1914	1914	8
438	20240416	121300	147988199	1891	1891	1891	1891	0
439	20240416	121200	147988199	1891	1891	1891	1891	0
440	20240416	121100	147988199	1891	1891	1891	1891	0
441	20240416	121000	147988199	1891	1891	1891	1891	0
442	20240416	120900	147988199	1891	1891	1891	1891	0
443	20240416	120800	147988199	1891	1891	1891	1891	0
444	20240416	120700	147988199	1891	1891	1891	1891	0
445	20240416	120600	147988199	1891	1891	1891	1891	0
446	20240416	120500	147988199	1891	1891	1891	1891	0
447	20240416	120400	147988199	1891	1891	1891	1891	0
448	20240416	120300	147988199	1891	1892	1892	1891	134
449	20240416	120200	147734701	1913	1912	1913	1912	134
450	20240416	120100	147478462	1915	1915	1915	1915	0
451	20240416	120000	147478462	1915	1915	1915	1915	0
452	20240416	115900	147478462	1915	1915	1915	1915	0
453	20240416	115800	147478462	1915	1915	1915	1915	0
454	20240416	115700	147478462	1915	1915	1915	1915	0
455	20240416	115600	147478462	1915	1915	1915	1915	0
456	20240416	115500	147478462	1915	1915	1915	1915	18
457	20240416	115400	147443992	1900	1900	1900	1900	0
458	20240416	115300	147443992	1900	1900	1900	1900	0
459	20240416	115200	147443992	1900	1900	1900	1900	0
460	20240416	115100	147443992	1900	1900	1900	1900	0
461	20240416	115000	147443992	1900	1900	1900	1900	57
462	20240416	114900	147335692	1889	1889	1889	1889	0
463	20240416	114800	147335692	1889	1889	1889	1889	0
464	20240416	114700	147335692	1889	1889	1889	1889	0
465	20240416	114600	147335692	1889	1889	1889	1889	0
466	20240416	114500	147335692	1889	1891	1891	1889	1837
467	20240416	114400	143863865	1891	1902	1902	1891	1004
468	20240416	114300	141964124	1893	1902	1902	1893	318
469	20240416	114200	141362006	1893	1893	1893	1893	0
470	20240416	114100	141362006	1893	1893	1893	1893	10
471	20240416	114000	141343076	1893	1893	1893	1893	0
472	20240416	113900	141343076	1893	1893	1893	1893	0
473	20240416	113800	141343076	1893	1893	1893	1893	320
474	20240416	113700	140737316	1893	1894	1894	1893	1767
475	20240416	113600	137392030	1903	1903	1903	1903	0
476	20240416	113500	137392030	1903	1903	1903	1903	0
477	20240416	113400	137392030	1903	1903	1903	1903	11
478	20240416	113300	137371097	1894	1894	1894	1894	0
479	20240416	113200	137371097	1894	1894	1894	1894	32
480	20240416	113100	137310489	1903	1903	1903	1903	10
481	20240416	113000	137291459	1904	1896	1904	1894	3287
482	20240416	112900	131061779	1895	1895	1895	1895	0
483	20240416	112800	131061779	1895	1895	1895	1895	10
484	20240416	112700	131042829	1899	1900	1900	1899	2500
485	20240416	112600	126294008	1900	1900	1900	1900	5
486	20240416	112500	126284508	1907	1907	1907	1905	4468
487	20240416	112400	117765508	1907	1908	1908	1907	800
488	20240416	112300	116239409	1908	1908	1908	1908	0
489	20240416	112200	116239409	1908	1908	1908	1908	1
490	20240416	112100	116237501	1908	1908	1908	1908	500
491	20240416	112000	115283501	1917	1916	1917	1916	117
492	20240416	111900	115059312	1917	1917	1917	1917	0
493	20240416	111800	115059312	1917	1917	1917	1917	0
494	20240416	111700	115059312	1917	1917	1917	1917	0
495	20240416	111600	115059312	1917	1917	1917	1917	0
496	20240416	111500	115059312	1917	1917	1917	1917	55
497	20240416	111400	114953877	1907	1907	1907	1907	0
498	20240416	111300	114953877	1907	1907	1907	1907	888
499	20240416	111200	113260461	1906	1906	1906	1906	0
500	20240416	111100	113260461	1906	1906	1906	1906	0
501	20240416	111000	113260461	1906	1906	1906	1906	1101
502	20240416	110900	111161955	1920	1920	1920	1920	0
503	20240416	110800	111161955	1920	1920	1920	1920	0
504	20240416	110700	111161955	1920	1920	1920	1920	0
505	20240416	110600	111161955	1920	1920	1920	1920	0
506	20240416	110500	111161955	1920	1920	1920	1920	0
507	20240416	110400	111161955	1920	1920	1920	1920	0
508	20240416	110300	111161955	1920	1920	1920	1920	0
509	20240416	110200	111161955	1920	1920	1920	1920	27
510	20240416	110100	111110115	1920	1922	1922	1920	6039
511	20240416	110000	99514015	1940	1940	1940	1940	50
512	20240416	105900	99417015	1940	1940	1940	1940	3
513	20240416	105800	99411195	1940	1940	1940	1940	0
514	20240416	105700	99411195	1940	1940	1940	1940	0
515	20240416	105600	99411195	1940	1940	1940	1940	0
516	20240416	105500	99411195	1940	1940	1940	1940	0
517	20240416	105400	99411195	1940	1940	1940	1940	28
518	20240416	105300	99356875	1941	1941	1941	1941	0
519	20240416	105200	99356875	1941	1941	1941	1941	0
520	20240416	105100	99356875	1941	1941	1941	1941	0
521	20240416	105000	99356875	1941	1941	1941	1941	1
522	20240416	104900	99354934	1941	1941	1941	1941	0
523	20240416	104800	99354934	1941	1941	1941	1941	0
524	20240416	104700	99354934	1941	1941	1941	1941	70
525	20240416	104600	99219064	1941	1941	1941	1941	300
526	20240416	104500	98636764	1941	1947	1953	1941	2010
527	20240416	104400	94724970	1947	1953	1953	1947	130
528	20240416	104300	94471260	1947	1946	1947	1946	30
529	20240416	104200	94412860	1953	1945	1953	1945	346
530	20240416	104100	93738725	1944	1944	1944	1944	0
531	20240416	104000	93738725	1944	1941	1944	1941	163
532	20240416	103900	93422308	1941	1941	1941	1941	26
533	20240416	103800	93371842	1941	1940	1941	1940	2000
534	20240416	103700	89490048	1940	1940	1940	1940	13
535	20240416	103600	89464828	1940	1940	1940	1940	1
536	20240416	103500	89462888	1940	1940	1940	1940	0
537	20240416	103400	89462888	1940	1940	1940	1940	800
538	20240416	103300	87910888	1940	1940	1940	1940	22
539	20240416	103200	87868208	1941	1941	1941	1941	503
540	20240416	103100	86891885	1941	1928	1941	1928	563
541	20240416	103000	85800008	1927	1926	1927	1926	3003
542	20240416	102900	80016228	1926	1926	1926	1926	0
543	20240416	102800	80016228	1926	1914	1926	1914	9574
544	20240416	102700	61644744	1910	1904	1910	1904	818
545	20240416	102600	60084936	1904	1904	1904	1904	6
546	20240416	102500	60073512	1902	1901	1902	1901	1000
547	20240416	102400	58171646	1889	1897	1897	1889	455
548	20240416	102300	57311647	1897	1897	1897	1897	0
549	20240416	102200	57311647	1897	1897	1897	1897	658
550	20240416	102100	56063421	1896	1896	1896	1896	0
551	20240416	102000	56063421	1896	1896	1896	1896	0
552	20240416	101900	56063421	1896	1896	1896	1895	150
553	20240416	101800	55779042	1895	1895	1895	1895	30
554	20240416	101700	55722192	1885	1885	1885	1885	20
555	20240416	101600	55684492	1887	1891	1891	1887	1140
556	20240416	101500	53529502	1892	1892	1892	1892	0
557	20240416	101400	53529502	1892	1892	1892	1892	0
558	20240416	101300	53529502	1892	1893	1893	1892	1021
559	20240416	101200	51597749	1893	1893	1893	1893	2
560	20240416	101100	51593963	1904	1904	1904	1904	0
561	20240416	101000	51593963	1904	1904	1904	1904	1
562	20240416	100900	51592059	1906	1906	1906	1906	0
563	20240416	100800	51592059	1906	1906	1906	1906	0
564	20240416	100700	51592059	1906	1906	1906	1906	71
565	20240416	100600	51456733	1908	1908	1908	1908	0
566	20240416	100500	51456733	1908	1908	1908	1908	0
567	20240416	100400	51456733	1908	1908	1908	1908	61
568	20240416	100300	51340345	1908	1908	1908	1908	10
569	20240416	100200	51321265	1895	1909	1909	1895	1005
570	20240416	100100	49416149	1909	1909	1909	1909	1001
571	20240416	100000	47505240	1900	1900	1900	1900	0
572	20240416	095900	47505240	1900	1900	1900	1900	0
573	20240416	095800	47505240	1900	1900	1900	1900	0
574	20240416	095700	47505240	1900	1900	1900	1900	0
575	20240416	095600	47505240	1900	1900	1900	1900	492
576	20240416	095500	46570440	1910	1910	1910	1910	0
577	20240416	095400	46570440	1910	1910	1910	1910	0
578	20240416	095300	46570440	1910	1910	1910	1910	1
579	20240416	095200	46568530	1900	1900	1900	1900	0
580	20240416	095100	46568530	1900	1900	1900	1900	0
581	20240416	095000	46568530	1900	1900	1900	1900	5
582	20240416	094900	46559030	1900	1900	1900	1900	310
583	20240416	094800	45970030	1910	1910	1910	1910	0
584	20240416	094700	45970030	1910	1910	1910	1910	2
585	20240416	094600	45966210	1911	1911	1911	1911	0
586	20240416	094500	45966210	1911	1910	1911	1910	21
587	20240416	094400	45926098	1900	1900	1900	1900	41
588	20240416	094300	45848198	1911	1911	1911	1911	12
589	20240416	094200	45825266	1900	1905	1906	1900	920
590	20240416	094100	44074647	1911	1913	1914	1911	61
591	20240416	094000	43957948	1914	1906	1914	1906	110
592	20240416	093900	43747949	1907	1907	1907	1907	0
593	20240416	093800	43747949	1907	1907	1907	1907	185
594	20240416	093700	43395154	1907	1888	1907	1888	466
595	20240416	093600	42515156	1888	1888	1888	1888	50
596	20240416	093500	42420756	1874	1875	1875	1874	835
597	20240416	093400	40855154	1875	1876	1876	1875	10
598	20240416	093300	40836403	1908	1908	1908	1908	0
599	20240416	093200	40836403	1908	1877	1908	1876	6199
600	20240416	093100	29201159	1816	1816	1816	1816	0
601	20240416	093000	29201159	1816	1816	1816	1816	0
602	20240416	092900	29201159	1816	1907	1907	1816	3352
603	20240416	092800	22956133	1918	1918	1918	1918	0
604	20240416	092700	22956133	1918	1918	1918	1918	0
605	20240416	092600	22956133	1918	1918	1918	1918	0
606	20240416	092500	22956133	1918	1918	1918	1918	0
607	20240416	092400	22956133	1918	1918	1918	1918	0
608	20240416	092300	22956133	1918	1918	1918	1918	0
609	20240416	092200	22956133	1918	1918	1918	1918	0
610	20240416	092100	22956133	1918	1918	1918	1918	0
611	20240416	092000	22956133	1918	1918	1918	1918	0
612	20240416	091900	22956133	1918	1916	1918	1916	827
613	20240416	091800	21370948	1916	1915	1916	1915	2
614	20240416	091700	21367117	1914	1914	1914	1914	0
615	20240416	091600	21367117	1914	1912	1914	1912	3254
616	20240416	091500	15144770	1912	1911	1912	1911	200
617	20240416	091400	14762470	1911	1911	1911	1908	203
618	20240416	091300	14374545	1912	1910	1912	1910	130
619	20240416	091200	14125988	1909	1900	1909	1900	2350
620	20240416	091100	9646507	1897	1904	1904	1897	58
621	20240416	091000	9536303	1905	1905	1905	1905	1
622	20240416	090900	9534398	1906	1909	1909	1906	52
623	20240416	090800	9435135	1908	1909	1909	1908	54
624	20240416	090700	9332050	1910	1910	1910	1910	1
625	20240416	090600	9330140	1911	1911	1911	1911	1
626	20240416	090500	9328229	1912	1912	1912	1912	1
627	20240416	090400	9326317	1913	1913	1913	1913	1
628	20240416	090300	9324404	1913	1913	1913	1913	19
629	20240416	090200	9288057	1896	1896	1896	1896	0
630	20240416	090100	9288057	1896	1912	1912	1896	1070
631	20240416	090000	7252137	1911	1914	1914	1911	3789