KissMeData/114450/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	195700	112473678	1989	1989	1989	1989	8015
3	20240411	195600	112473678	1989	1989	1989	1989	0
4	20240411	195500	112473678	1989	1989	1989	1989	0
5	20240411	195400	112473678	1989	1989	1989	1989	0
6	20240411	195300	112473678	1989	1989	1989	1989	0
7	20240411	195200	112473678	1989	1989	1989	1989	0
8	20240411	195100	112473678	1989	1989	1989	1989	0
9	20240411	195000	112473678	1989	1989	1989	1989	0
10	20240411	194900	112473678	1989	1989	1989	1989	0
11	20240411	194800	112473678	1989	1989	1989	1989	0
12	20240411	194700	112473678	1989	1989	1989	1989	0
13	20240411	194600	112473678	1989	1989	1989	1989	0
14	20240411	194500	112473678	1989	1989	1989	1989	0
15	20240411	194400	112473678	1989	1989	1989	1989	0
16	20240411	194300	112473678	1989	1989	1989	1989	0
17	20240411	194200	112473678	1989	1989	1989	1989	0
18	20240411	194100	112473678	1989	1989	1989	1989	0
19	20240411	194000	112473678	1989	1989	1989	1989	0
20	20240411	193900	112473678	1989	1989	1989	1989	0
21	20240411	193800	112473678	1989	1989	1989	1989	0
22	20240411	193700	112473678	1989	1989	1989	1989	0
23	20240411	193600	112473678	1989	1989	1989	1989	0
24	20240411	193500	112473678	1989	1989	1989	1989	0
25	20240411	193400	112473678	1989	1989	1989	1989	0
26	20240411	193300	112473678	1989	1989	1989	1989	0
27	20240411	193200	112473678	1989	1989	1989	1989	0
28	20240411	193100	112473678	1989	1989	1989	1989	0
29	20240411	193000	112473678	1989	1989	1989	1989	0
30	20240411	192900	112473678	1989	1989	1989	1989	0
31	20240411	192800	112473678	1989	1989	1989	1989	0
32	20240411	192700	112473678	1989	1989	1989	1989	8015
33	20240411	192600	112473678	1989	1989	1989	1989	0
34	20240411	192500	112473678	1989	1989	1989	1989	0
35	20240411	192400	112473678	1989	1989	1989	1989	0
36	20240411	192300	112473678	1989	1989	1989	1989	0
37	20240411	192200	112473678	1989	1989	1989	1989	0
38	20240411	192100	112473678	1989	1989	1989	1989	0
39	20240411	192000	112473678	1989	1989	1989	1989	0
40	20240411	191900	112473678	1989	1989	1989	1989	0
41	20240411	191800	112473678	1989	1989	1989	1989	0
42	20240411	191700	112473678	1989	1989	1989	1989	0
43	20240411	191600	112473678	1989	1989	1989	1989	0
44	20240411	191500	112473678	1989	1989	1989	1989	0
45	20240411	191400	112473678	1989	1989	1989	1989	0
46	20240411	191300	112473678	1989	1989	1989	1989	0
47	20240411	191200	112473678	1989	1989	1989	1989	0
48	20240411	191100	112473678	1989	1989	1989	1989	0
49	20240411	191000	112473678	1989	1989	1989	1989	0
50	20240411	190900	112473678	1989	1989	1989	1989	0
51	20240411	190800	112473678	1989	1989	1989	1989	0
52	20240411	190700	112473678	1989	1989	1989	1989	0
53	20240411	190600	112473678	1989	1989	1989	1989	0
54	20240411	190500	112473678	1989	1989	1989	1989	0
55	20240411	190400	112473678	1989	1989	1989	1989	0
56	20240411	190300	112473678	1989	1989	1989	1989	0
57	20240411	190200	112473678	1989	1989	1989	1989	0
58	20240411	190100	112473678	1989	1989	1989	1989	0
59	20240411	190000	112473678	1989	1989	1989	1989	0
60	20240411	185900	112473678	1989	1989	1989	1989	0
61	20240411	185800	112473678	1989	1989	1989	1989	0
62	20240411	185700	112473678	1989	1989	1989	1989	8015
63	20240411	185600	112473678	1989	1989	1989	1989	0
64	20240411	185500	112473678	1989	1989	1989	1989	0
65	20240411	185400	112473678	1989	1989	1989	1989	0
66	20240411	185300	112473678	1989	1989	1989	1989	0
67	20240411	185200	112473678	1989	1989	1989	1989	0
68	20240411	185100	112473678	1989	1989	1989	1989	0
69	20240411	185000	112473678	1989	1989	1989	1989	0
70	20240411	184900	112473678	1989	1989	1989	1989	0
71	20240411	184800	112473678	1989	1989	1989	1989	0
72	20240411	184700	112473678	1989	1989	1989	1989	0
73	20240411	184600	112473678	1989	1989	1989	1989	0
74	20240411	184500	112473678	1989	1989	1989	1989	0
75	20240411	184400	112473678	1989	1989	1989	1989	0
76	20240411	184300	112473678	1989	1989	1989	1989	0
77	20240411	184200	112473678	1989	1989	1989	1989	0
78	20240411	184100	112473678	1989	1989	1989	1989	0
79	20240411	184000	112473678	1989	1989	1989	1989	0
80	20240411	183900	112473678	1989	1989	1989	1989	0
81	20240411	183800	112473678	1989	1989	1989	1989	0
82	20240411	183700	112473678	1989	1989	1989	1989	0
83	20240411	183600	112473678	1989	1989	1989	1989	0
84	20240411	183500	112473678	1989	1989	1989	1989	0
85	20240411	183400	112473678	1989	1989	1989	1989	0
86	20240411	183300	112473678	1989	1989	1989	1989	0
87	20240411	183200	112473678	1989	1989	1989	1989	0
88	20240411	183100	112473678	1989	1989	1989	1989	0
89	20240411	183000	112473678	1989	1989	1989	1989	0
90	20240411	182900	112473678	1989	1989	1989	1989	0
91	20240411	182800	112473678	1989	1989	1989	1989	0
92	20240411	182700	112473678	1989	1989	1989	1989	8015
93	20240411	182600	112473678	1989	1989	1989	1989	0
94	20240411	182500	112473678	1989	1989	1989	1989	0
95	20240411	182400	112473678	1989	1989	1989	1989	0
96	20240411	182300	112473678	1989	1989	1989	1989	0
97	20240411	182200	112473678	1989	1989	1989	1989	0
98	20240411	182100	112473678	1989	1989	1989	1989	0
99	20240411	182000	112473678	1989	1989	1989	1989	0
100	20240411	181900	112473678	1989	1989	1989	1989	0
101	20240411	181800	112473678	1989	1989	1989	1989	0
102	20240411	181700	112473678	1989	1989	1989	1989	0
103	20240411	181600	112473678	1989	1989	1989	1989	0
104	20240411	181500	112473678	1989	1989	1989	1989	0
105	20240411	181400	112473678	1989	1989	1989	1989	0
106	20240411	181300	112473678	1989	1989	1989	1989	0
107	20240411	181200	112473678	1989	1989	1989	1989	0
108	20240411	181100	112473678	1989	1989	1989	1989	0
109	20240411	181000	112473678	1989	1989	1989	1989	0
110	20240411	180900	112473678	1989	1989	1989	1989	0
111	20240411	180800	112473678	1989	1989	1989	1989	0
112	20240411	180700	112473678	1989	1989	1989	1989	0
113	20240411	180600	112473678	1989	1989	1989	1989	0
114	20240411	180500	112473678	1989	1989	1989	1989	0
115	20240411	180400	112473678	1989	1989	1989	1989	0
116	20240411	180300	112473678	1989	1989	1989	1989	0
117	20240411	180200	112473678	1989	1989	1989	1989	0
118	20240411	180100	112473678	1989	1989	1989	1989	0
119	20240411	180000	112473678	1989	1989	1989	1989	0
120	20240411	175900	112473678	1989	1989	1989	1989	0
121	20240411	175800	112473678	1989	1989	1989	1989	0
122	20240411	175700	112473678	1989	1989	1989	1989	8015
123	20240411	175600	112473678	1989	1989	1989	1989	0
124	20240411	175500	112473678	1989	1989	1989	1989	0
125	20240411	175400	112473678	1989	1989	1989	1989	0
126	20240411	175300	112473678	1989	1989	1989	1989	0
127	20240411	175200	112473678	1989	1989	1989	1989	0
128	20240411	175100	112473678	1989	1989	1989	1989	0
129	20240411	175000	112473678	1989	1989	1989	1989	0
130	20240411	174900	112473678	1989	1989	1989	1989	0
131	20240411	174800	112473678	1989	1989	1989	1989	0
132	20240411	174700	112473678	1989	1989	1989	1989	0
133	20240411	174600	112473678	1989	1989	1989	1989	0
134	20240411	174500	112473678	1989	1989	1989	1989	0
135	20240411	174400	112473678	1989	1989	1989	1989	0
136	20240411	174300	112473678	1989	1989	1989	1989	0
137	20240411	174200	112473678	1989	1989	1989	1989	0
138	20240411	174100	112473678	1989	1989	1989	1989	0
139	20240411	174000	112473678	1989	1989	1989	1989	0
140	20240411	173900	112473678	1989	1989	1989	1989	0
141	20240411	173800	112473678	1989	1989	1989	1989	0
142	20240411	173700	112473678	1989	1989	1989	1989	0
143	20240411	173600	112473678	1989	1989	1989	1989	0
144	20240411	173500	112473678	1989	1989	1989	1989	0
145	20240411	173400	112473678	1989	1989	1989	1989	0
146	20240411	173300	112473678	1989	1989	1989	1989	0
147	20240411	173200	112473678	1989	1989	1989	1989	0
148	20240411	173100	112473678	1989	1989	1989	1989	0
149	20240411	173000	112473678	1989	1989	1989	1989	0
150	20240411	172900	112473678	1989	1989	1989	1989	0
151	20240411	172800	112473678	1989	1989	1989	1989	0
152	20240411	172700	112473678	1989	1989	1989	1989	8015
153	20240411	172600	112473678	1989	1989	1989	1989	0
154	20240411	172500	112473678	1989	1989	1989	1989	0
155	20240411	172400	112473678	1989	1989	1989	1989	0
156	20240411	172300	112473678	1989	1989	1989	1989	0
157	20240411	172200	112473678	1989	1989	1989	1989	0
158	20240411	172100	112473678	1989	1989	1989	1989	0
159	20240411	172000	112473678	1989	1989	1989	1989	0
160	20240411	171900	112473678	1989	1989	1989	1989	0
161	20240411	171800	112473678	1989	1989	1989	1989	0
162	20240411	171700	112473678	1989	1989	1989	1989	0
163	20240411	171600	112473678	1989	1989	1989	1989	0
164	20240411	171500	112473678	1989	1989	1989	1989	0
165	20240411	171400	112473678	1989	1989	1989	1989	0
166	20240411	171300	112473678	1989	1989	1989	1989	0
167	20240411	171200	112473678	1989	1989	1989	1989	0
168	20240411	171100	112473678	1989	1989	1989	1989	0
169	20240411	171000	112473678	1989	1989	1989	1989	0
170	20240411	170900	112473678	1989	1989	1989	1989	0
171	20240411	170800	112473678	1989	1989	1989	1989	0
172	20240411	170700	112473678	1989	1989	1989	1989	0
173	20240411	170600	112473678	1989	1989	1989	1989	0
174	20240411	170500	112473678	1989	1989	1989	1989	0
175	20240411	170400	112473678	1989	1989	1989	1989	0
176	20240411	170300	112473678	1989	1989	1989	1989	0
177	20240411	170200	112473678	1989	1989	1989	1989	0
178	20240411	170100	112473678	1989	1989	1989	1989	0
179	20240411	170000	112473678	1989	1989	1989	1989	0
180	20240411	165900	112473678	1989	1989	1989	1989	0
181	20240411	165800	112473678	1989	1989	1989	1989	0
182	20240411	165700	112473678	1989	1989	1989	1989	8015
183	20240411	165600	112473678	1989	1989	1989	1989	0
184	20240411	165500	112473678	1989	1989	1989	1989	0
185	20240411	165400	112473678	1989	1989	1989	1989	0
186	20240411	165300	112473678	1989	1989	1989	1989	0
187	20240411	165200	112473678	1989	1989	1989	1989	0
188	20240411	165100	112473678	1989	1989	1989	1989	0
189	20240411	165000	112473678	1989	1989	1989	1989	0
190	20240411	164900	112473678	1989	1989	1989	1989	0
191	20240411	164800	112473678	1989	1989	1989	1989	0
192	20240411	164700	112473678	1989	1989	1989	1989	0
193	20240411	164600	112473678	1989	1989	1989	1989	0
194	20240411	164500	112473678	1989	1989	1989	1989	0
195	20240411	164400	112473678	1989	1989	1989	1989	0
196	20240411	164300	112473678	1989	1989	1989	1989	0
197	20240411	164200	112473678	1989	1989	1989	1989	0
198	20240411	164100	112473678	1989	1989	1989	1989	0
199	20240411	164000	112473678	1989	1989	1989	1989	0
200	20240411	163900	112473678	1989	1989	1989	1989	0
201	20240411	163800	112473678	1989	1989	1989	1989	0
202	20240411	163700	112473678	1989	1989	1989	1989	0
203	20240411	163600	112473678	1989	1989	1989	1989	0
204	20240411	163500	112473678	1989	1989	1989	1989	0
205	20240411	163400	112473678	1989	1989	1989	1989	0
206	20240411	163300	112473678	1989	1989	1989	1989	0
207	20240411	163200	112473678	1989	1989	1989	1989	0
208	20240411	163100	112473678	1989	1989	1989	1989	0
209	20240411	163000	112473678	1989	1989	1989	1989	0
210	20240411	162900	112473678	1989	1989	1989	1989	0
211	20240411	162800	112473678	1989	1989	1989	1989	0
212	20240411	162700	112473678	1989	1989	1989	1989	8015
213	20240411	162600	112473678	1989	1989	1989	1989	0
214	20240411	162500	112473678	1989	1989	1989	1989	0
215	20240411	162400	112473678	1989	1989	1989	1989	0
216	20240411	162300	112473678	1989	1989	1989	1989	0
217	20240411	162200	112473678	1989	1989	1989	1989	0
218	20240411	162100	112473678	1989	1989	1989	1989	0
219	20240411	162000	112473678	1989	1989	1989	1989	0
220	20240411	161900	112473678	1989	1989	1989	1989	0
221	20240411	161800	112473678	1989	1989	1989	1989	0
222	20240411	161700	112473678	1989	1989	1989	1989	0
223	20240411	161600	112473678	1989	1989	1989	1989	0
224	20240411	161500	112473678	1989	1989	1989	1989	0
225	20240411	161400	112473678	1989	1989	1989	1989	0
226	20240411	161300	112473678	1989	1989	1989	1989	0
227	20240411	161200	112473678	1989	1989	1989	1989	0
228	20240411	161100	112473678	1989	1989	1989	1989	0
229	20240411	161000	112473678	1989	1989	1989	1989	0
230	20240411	160900	112473678	1989	1989	1989	1989	0
231	20240411	160800	112473678	1989	1989	1989	1989	0
232	20240411	160700	112473678	1989	1989	1989	1989	0
233	20240411	160600	112473678	1989	1989	1989	1989	0
234	20240411	160500	112473678	1989	1989	1989	1989	0
235	20240411	160400	112473678	1989	1989	1989	1989	0
236	20240411	160300	112473678	1989	1989	1989	1989	0
237	20240411	160200	112473678	1989	1989	1989	1989	0
238	20240411	160100	112473678	1989	1989	1989	1989	0
239	20240411	160000	112473678	1989	1989	1989	1989	0
240	20240411	155900	112473678	1989	1989	1989	1989	0
241	20240411	155800	112473678	1989	1989	1989	1989	0
242	20240411	155700	112473678	1989	1989	1989	1989	8015
243	20240411	155600	112473678	1989	1989	1989	1989	0
244	20240411	155500	112473678	1989	1989	1989	1989	0
245	20240411	155400	112473678	1989	1989	1989	1989	0
246	20240411	155300	112473678	1989	1989	1989	1989	0
247	20240411	155200	112473678	1989	1989	1989	1989	0
248	20240411	155100	112473678	1989	1989	1989	1989	0
249	20240411	155000	112473678	1989	1989	1989	1989	0
250	20240411	154900	112473678	1989	1989	1989	1989	0
251	20240411	154800	112473678	1989	1989	1989	1989	0
252	20240411	154700	112473678	1989	1989	1989	1989	0
253	20240411	154600	112473678	1989	1989	1989	1989	0
254	20240411	154500	112473678	1989	1989	1989	1989	0
255	20240411	154400	112473678	1989	1989	1989	1989	0
256	20240411	154300	112473678	1989	1989	1989	1989	0
257	20240411	154200	112473678	1989	1989	1989	1989	0
258	20240411	154100	112473678	1989	1989	1989	1989	0
259	20240411	154000	112473678	1989	1989	1989	1989	0
260	20240411	153900	112473678	1989	1989	1989	1989	0
261	20240411	153800	112473678	1989	1989	1989	1989	0
262	20240411	153700	112473678	1989	1989	1989	1989	0
263	20240411	153600	112473678	1989	1989	1989	1989	0
264	20240411	153500	112473678	1989	1989	1989	1989	0
265	20240411	153400	112473678	1989	1989	1989	1989	0
266	20240411	153300	112473678	1989	1989	1989	1989	0
267	20240411	153200	112473678	1989	1989	1989	1989	0
268	20240411	153100	112473678	1989	1989	1989	1989	0
269	20240411	153000	112473678	1989	1989	1989	1989	8015
270	20240411	152900	96531843	1989	1989	1989	1989	0
271	20240411	152800	96531843	1989	1989	1989	1989	0
272	20240411	152700	96531843	1989	1989	1989	1989	0
273	20240411	152600	96531843	1989	1989	1989	1989	0
274	20240411	152500	96531843	1989	1989	1989	1989	0
275	20240411	152400	96531843	1989	1989	1989	1989	0
276	20240411	152300	96531843	1989	1989	1989	1989	0
277	20240411	152200	96531843	1989	1989	1989	1989	0
278	20240411	152100	96531843	1989	1989	1989	1989	0
279	20240411	152000	96531843	1989	1989	1989	1989	0
280	20240411	151900	96531843	1989	1980	1989	1980	105
281	20240411	151800	96323898	1980	1980	1980	1980	0
282	20240411	151700	96323898	1980	1980	1980	1980	100
283	20240411	151600	96125898	1980	1980	1980	1980	0
284	20240411	151500	96125898	1980	1995	1995	1980	3
285	20240411	151400	96119928	1965	1965	1965	1965	0
286	20240411	151300	96119928	1965	1965	1965	1965	0
287	20240411	151200	96119928	1965	1999	1999	1965	263
288	20240411	151100	95601654	1983	1983	1983	1983	0
289	20240411	151000	95601654	1983	1983	1983	1983	0
290	20240411	150900	95601654	1983	1983	1983	1983	0
291	20240411	150800	95601654	1983	1983	1983	1983	0
292	20240411	150700	95601654	1983	1983	1983	1983	0
293	20240411	150600	95601654	1983	1983	1983	1983	10
294	20240411	150500	95581824	2000	2000	2000	2000	0
295	20240411	150400	95581824	2000	2000	2000	2000	0
296	20240411	150300	95581824	2000	2000	2000	2000	21
297	20240411	150200	95539824	2005	2005	2005	2005	0
298	20240411	150100	95539824	2005	2005	2005	2005	92
299	20240411	150000	95355364	2005	2005	2005	2005	1
300	20240411	145900	95353359	2010	2010	2010	2010	0
301	20240411	145800	95353359	2010	2010	2010	2010	0
302	20240411	145700	95353359	2010	2010	2010	2010	0
303	20240411	145600	95353359	2010	1978	2010	1970	520
304	20240411	145500	94320496	1975	1975	1975	1975	0
305	20240411	145400	94320496	1975	1975	1975	1975	0
306	20240411	145300	94320496	1975	1975	1975	1975	0
307	20240411	145200	94320496	1975	1975	1975	1975	0
308	20240411	145100	94320496	1975	1975	1975	1975	1
309	20240411	145000	94318521	1975	1975	1975	1975	0
310	20240411	144900	94318521	1975	1975	1975	1975	0
311	20240411	144800	94318521	1975	1975	1975	1975	0
312	20240411	144700	94318521	1975	1970	1975	1970	3
313	20240411	144600	94312606	1967	1968	1968	1967	447
314	20240411	144500	93433238	1969	1970	1970	1969	101
315	20240411	144400	93234368	1970	1974	1974	1970	226
316	20240411	144300	92789076	1974	1974	1974	1974	0
317	20240411	144200	92789076	1974	1974	1974	1974	0
318	20240411	144100	92789076	1974	1974	1974	1974	0
319	20240411	144000	92789076	1974	1974	1974	1974	900
320	20240411	143900	91012476	1974	1974	1974	1974	91
321	20240411	143800	90832842	1974	1974	1974	1974	0
322	20240411	143700	90832842	1974	1974	1974	1974	0
323	20240411	143600	90832842	1974	1974	1974	1974	0
324	20240411	143500	90832842	1974	1974	1974	1974	0
325	20240411	143400	90832842	1974	1974	1974	1974	0
326	20240411	143300	90832842	1974	1974	1974	1974	5
327	20240411	143200	90822972	1974	1974	1974	1974	0
328	20240411	143100	90822972	1974	1974	1974	1974	7
329	20240411	143000	90809154	1974	1974	1974	1974	0
330	20240411	142900	90809154	1974	1974	1974	1974	0
331	20240411	142800	90809154	1974	1974	1974	1974	0
332	20240411	142700	90809154	1974	1974	1974	1974	0
333	20240411	142600	90809154	1974	1974	1974	1974	0
334	20240411	142500	90809154	1974	1974	1974	1974	0
335	20240411	142400	90809154	1974	1974	1974	1974	0
336	20240411	142300	90809154	1974	1974	1974	1974	0
337	20240411	142200	90809154	1974	1974	1974	1974	0
338	20240411	142100	90809154	1974	1974	1974	1974	0
339	20240411	142000	90809154	1974	1974	1974	1974	0
340	20240411	141900	90809154	1974	1974	1974	1974	0
341	20240411	141800	90809154	1974	1974	1974	1974	0
342	20240411	141700	90809154	1974	1974	1974	1974	0
343	20240411	141600	90809154	1974	1974	1974	1974	0
344	20240411	141500	90809154	1974	1974	1974	1974	0
345	20240411	141400	90809154	1974	1974	1974	1974	0
346	20240411	141300	90809154	1974	1974	1974	1974	2
347	20240411	141200	90805206	1974	1974	1974	1974	2
348	20240411	141100	90801258	1974	1974	1974	1974	0
349	20240411	141000	90801258	1974	1974	1974	1974	1
350	20240411	140900	90799284	1974	1974	1974	1974	1
351	20240411	140800	90797310	1974	1976	1976	1974	1819
352	20240411	140700	87202976	1976	1976	1976	1976	0
353	20240411	140600	87202976	1976	1976	1976	1976	0
354	20240411	140500	87202976	1976	1976	1976	1976	0
355	20240411	140400	87202976	1976	1976	1976	1976	0
356	20240411	140300	87202976	1976	1976	1976	1976	0
357	20240411	140200	87202976	1976	1976	1976	1976	0
358	20240411	140100	87202976	1976	1976	1976	1976	0
359	20240411	140000	87202976	1976	1976	1976	1976	145
360	20240411	135900	86916456	1974	1974	1974	1974	0
361	20240411	135800	86916456	1974	1974	1974	1974	150
362	20240411	135700	86620356	1974	1974	1974	1974	391
363	20240411	135600	85848522	1974	1974	1974	1974	0
364	20240411	135500	85848522	1974	1974	1974	1974	201
365	20240411	135400	85451748	1974	1974	1974	1974	0
366	20240411	135300	85451748	1974	1974	1974	1974	0
367	20240411	135200	85451748	1974	1974	1974	1974	0
368	20240411	135100	85451748	1974	1974	1974	1974	0
369	20240411	135000	85451748	1974	1974	1974	1974	0
370	20240411	134900	85451748	1974	1974	1974	1974	0
371	20240411	134800	85451748	1974	1974	1974	1974	1
372	20240411	134700	85449774	1973	1973	1973	1973	0
373	20240411	134600	85449774	1973	1973	1973	1973	2
374	20240411	134500	85445828	1976	1976	1976	1976	0
375	20240411	134400	85445828	1976	1976	1976	1976	0
376	20240411	134300	85445828	1976	1976	1976	1976	0
377	20240411	134200	85445828	1976	1976	1976	1976	0
378	20240411	134100	85445828	1976	1976	1976	1976	0
379	20240411	134000	85445828	1976	1976	1976	1976	0
380	20240411	133900	85445828	1976	1976	1976	1976	0
381	20240411	133800	85445828	1976	1976	1976	1976	0
382	20240411	133700	85445828	1976	1976	1976	1976	0
383	20240411	133600	85445828	1976	1976	1976	1976	0
384	20240411	133500	85445828	1976	1976	1976	1976	0
385	20240411	133400	85445828	1976	1976	1976	1976	0
386	20240411	133300	85445828	1976	1976	1976	1976	0
387	20240411	133200	85445828	1976	1976	1976	1976	0
388	20240411	133100	85445828	1976	1976	1976	1976	0
389	20240411	133000	85445828	1976	1976	1976	1976	0
390	20240411	132900	85445828	1976	1976	1976	1976	0
391	20240411	132800	85445828	1976	1976	1976	1976	1
392	20240411	132700	85443852	1967	1968	1968	1967	40
393	20240411	132600	85365138	1975	1975	1975	1975	100
394	20240411	132500	85167638	1975	1975	1975	1975	0
395	20240411	132400	85167638	1975	1975	1975	1975	0
396	20240411	132300	85167638	1975	1975	1975	1975	1
397	20240411	132200	85165663	1977	1977	1977	1977	0
398	20240411	132100	85165663	1977	1974	1977	1974	6
399	20240411	132000	85153810	1977	1977	1977	1977	0
400	20240411	131900	85153810	1977	1977	1977	1977	5
401	20240411	131800	85143925	1974	1974	1974	1974	18
402	20240411	131700	85108393	1966	1966	1966	1966	0
403	20240411	131600	85108393	1966	1966	1966	1966	0
404	20240411	131500	85108393	1966	1966	1966	1966	95
405	20240411	131400	84921623	1966	1966	1966	1966	0
406	20240411	131300	84921623	1966	1966	1966	1966	0
407	20240411	131200	84921623	1966	1966	1966	1966	0
408	20240411	131100	84921623	1966	1966	1966	1966	15
409	20240411	131000	84892133	1966	1966	1966	1966	0
410	20240411	130900	84892133	1966	1966	1966	1966	10
411	20240411	130800	84872473	1959	1959	1959	1959	0
412	20240411	130700	84872473	1959	1959	1959	1959	0
413	20240411	130600	84872473	1959	1959	1959	1959	33
414	20240411	130500	84807826	1959	1959	1959	1959	0
415	20240411	130400	84807826	1959	1959	1959	1959	0
416	20240411	130300	84807826	1959	1959	1959	1959	1
417	20240411	130200	84805867	1958	1958	1958	1958	0
418	20240411	130100	84805867	1958	1958	1958	1958	0
419	20240411	130000	84805867	1958	1958	1958	1958	100
420	20240411	125900	84610067	1958	1958	1958	1958	100
421	20240411	125800	84414267	1959	1959	1959	1959	0
422	20240411	125700	84414267	1959	1960	1960	1959	1279
423	20240411	125600	81907504	1960	1960	1960	1960	1000
424	20240411	125500	79947504	1960	1960	1960	1960	100
425	20240411	125400	79751504	1960	1960	1960	1960	565
426	20240411	125300	78644104	1956	1956	1956	1956	2103
427	20240411	125200	74530636	1955	1956	1956	1955	1280
428	20240411	125100	72028206	1956	1956	1960	1956	149
429	20240411	125000	71736362	1956	1957	1960	1956	146
430	20240411	124900	71450714	1958	1966	1966	1958	979
431	20240411	124800	69531171	1966	1966	1966	1966	3
432	20240411	124700	69525273	1966	1966	1966	1966	0
433	20240411	124600	69525273	1966	1966	1966	1966	10
434	20240411	124500	69505613	1966	1966	1966	1966	30
435	20240411	124400	69446633	1966	1966	1966	1966	0
436	20240411	124300	69446633	1966	1966	1966	1966	25
437	20240411	124200	69397483	1966	1966	1966	1966	100
438	20240411	124100	69200883	1966	1966	1966	1966	0
439	20240411	124000	69200883	1966	1966	1966	1966	0
440	20240411	123900	69200883	1966	1966	1966	1966	2
441	20240411	123800	69196951	1966	1966	1966	1966	0
442	20240411	123700	69196951	1966	1966	1966	1966	0
443	20240411	123600	69196951	1966	1966	1966	1966	26
444	20240411	123500	69145835	1966	1966	1966	1966	0
445	20240411	123400	69145835	1966	1966	1966	1966	0
446	20240411	123300	69145835	1966	1966	1966	1966	34
447	20240411	123200	69078991	1966	1966	1966	1966	0
448	20240411	123100	69078991	1966	1966	1966	1966	50
449	20240411	123000	68980691	1966	1966	1966	1966	51
450	20240411	122900	68880425	1964	1966	1966	1964	169
451	20240411	122800	68548409	1966	1966	1966	1966	0
452	20240411	122700	68548409	1966	1966	1966	1966	0
453	20240411	122600	68548409	1966	1966	1966	1966	0
454	20240411	122500	68548409	1966	1964	1966	1964	87
455	20240411	122400	68377521	1961	1964	1964	1961	1520
456	20240411	122300	65396741	1961	1967	1967	1961	478
457	20240411	122200	64459263	1967	1967	1967	1967	1
458	20240411	122100	64457296	1967	1967	1967	1967	0
459	20240411	122000	64457296	1967	1967	1967	1967	0
460	20240411	121900	64457296	1967	1967	1967	1967	1
461	20240411	121800	64455329	1960	1960	1960	1960	0
462	20240411	121700	64455329	1960	1960	1960	1960	0
463	20240411	121600	64455329	1960	1960	1960	1960	0
464	20240411	121500	64455329	1960	1960	1960	1960	400
465	20240411	121400	63671329	1961	1962	1963	1961	2323
466	20240411	121300	59115904	1961	1963	1964	1961	1175
467	20240411	121200	56808554	1967	1973	1973	1964	2902
468	20240411	121100	51101675	1969	1969	1969	1969	0
469	20240411	121000	51101675	1969	1969	1969	1969	25
470	20240411	120900	51052450	1970	1970	1970	1970	1
471	20240411	120800	51050480	1973	1973	1974	1973	57
472	20240411	120700	50938018	1974	1974	1974	1974	0
473	20240411	120600	50938018	1974	1974	1974	1974	0
474	20240411	120500	50938018	1974	1974	1974	1974	1
475	20240411	120400	50936044	1968	1973	1973	1968	204
476	20240411	120300	50534552	1974	1974	1974	1974	410
477	20240411	120200	49725212	1973	1973	1973	1973	0
478	20240411	120100	49725212	1973	1969	1973	1968	596
479	20240411	120000	48551604	1973	1973	1973	1973	30
480	20240411	115900	48492414	1969	1969	1969	1969	261
481	20240411	115800	47978505	1973	1973	1973	1973	0
482	20240411	115700	47978505	1973	1973	1973	1973	0
483	20240411	115600	47978505	1973	1973	1973	1973	0
484	20240411	115500	47978505	1973	1973	1973	1973	0
485	20240411	115400	47978505	1973	1973	1973	1973	0
486	20240411	115300	47978505	1973	1973	1973	1973	0
487	20240411	115200	47978505	1973	1973	1973	1973	28
488	20240411	115100	47923261	1973	1973	1973	1973	20
489	20240411	115000	47883801	1970	1970	1970	1970	0
490	20240411	114900	47883801	1970	1970	1970	1970	1
491	20240411	114800	47881831	1973	1973	1973	1973	11
492	20240411	114700	47860128	1973	1973	1973	1973	0
493	20240411	114600	47860128	1973	1973	1973	1973	0
494	20240411	114500	47860128	1973	1973	1973	1973	1
495	20240411	114400	47858155	1966	1974	1974	1966	2426
496	20240411	114300	43082824	1973	1981	1981	1973	5686
497	20240411	114200	31857939	1986	1986	1986	1986	0
498	20240411	114100	31857939	1986	1986	1986	1986	0
499	20240411	114000	31857939	1986	1986	1986	1986	0
500	20240411	113900	31857939	1986	1986	1986	1986	0
501	20240411	113800	31857939	1986	1986	1986	1986	1
502	20240411	113700	31855953	1986	1986	1986	1986	1
503	20240411	113600	31853967	1981	1981	1981	1981	0
504	20240411	113500	31853967	1981	1981	1981	1981	38
505	20240411	113400	31778689	1987	1987	1987	1987	0
506	20240411	113300	31778689	1987	1987	1987	1987	0
507	20240411	113200	31778689	1987	1987	1987	1987	0
508	20240411	113100	31778689	1987	1987	1987	1987	0
509	20240411	113000	31778689	1987	1981	1987	1981	111
510	20240411	112900	31558732	1987	1987	1987	1987	20
511	20240411	112800	31518992	1987	1987	1987	1987	0
512	20240411	112700	31518992	1987	1987	1987	1987	100
513	20240411	112600	31320292	1987	1987	1987	1987	1
514	20240411	112500	31318305	1987	1986	1987	1986	121
515	20240411	112400	31077998	1986	1986	1986	1986	0
516	20240411	112300	31077998	1986	1986	1986	1986	20
517	20240411	112200	31038278	1986	1986	1986	1986	0
518	20240411	112100	31038278	1986	1986	1986	1986	0
519	20240411	112000	31038278	1986	1977	1986	1977	226
520	20240411	111900	30590216	1977	1977	1977	1977	70
521	20240411	111800	30451826	1975	1977	1977	1974	34
522	20240411	111700	30384676	1975	1977	1977	1975	813
523	20240411	111600	28778861	1976	1986	1987	1976	1009
524	20240411	111500	26784198	1987	1986	1987	1986	48
525	20240411	111400	26688867	1987	1986	1987	1986	244
526	20240411	111300	26204280	1986	1986	1986	1986	0
527	20240411	111200	26204280	1986	1986	1986	1986	0
528	20240411	111100	26204280	1986	1986	1986	1986	0
529	20240411	111000	26204280	1986	1986	1986	1986	0
530	20240411	110900	26204280	1986	1986	1986	1986	0
531	20240411	110800	26204280	1986	1986	1986	1986	0
532	20240411	110700	26204280	1986	1986	1986	1986	7
533	20240411	110600	26190378	1986	1986	1986	1986	0
534	20240411	110500	26190378	1986	1986	1986	1986	0
535	20240411	110400	26190378	1986	1986	1986	1986	0
536	20240411	110300	26190378	1986	1986	1986	1986	0
537	20240411	110200	26190378	1986	1986	1986	1986	0
538	20240411	110100	26190378	1986	1986	1986	1986	0
539	20240411	110000	26190378	1986	1986	1986	1986	0
540	20240411	105900	26190378	1986	1979	1986	1979	51
541	20240411	105800	26089442	1977	1977	1977	1977	0
542	20240411	105700	26089442	1977	1979	1979	1977	94
543	20240411	105600	25903504	1978	1979	1979	1978	130
544	20240411	105500	25646354	1978	1980	1980	1978	133
545	20240411	105400	25383252	1981	1981	1981	1981	1
546	20240411	105300	25381271	1980	1980	1980	1980	0
547	20240411	105200	25381271	1980	1980	1980	1979	593
548	20240411	105100	24207718	1980	1980	1980	1979	54
549	20240411	105000	24100802	1980	1980	1980	1980	116
550	20240411	104900	23871122	1986	1986	1986	1986	25
551	20240411	104800	23821472	1986	1986	1986	1986	4
552	20240411	104700	23813528	1986	1986	1986	1986	1
553	20240411	104600	23811542	1980	1980	1980	1980	84
554	20240411	104500	23645222	1982	1985	1987	1982	116
555	20240411	104400	23414926	1987	1986	1987	1985	149
556	20240411	104300	23119008	1986	1986	1987	1978	391
557	20240411	104200	22342646	1980	1980	1980	1980	288
558	20240411	104100	21772406	1981	1994	1994	1981	3824
559	20240411	104000	14169124	1994	1994	1994	1994	0
560	20240411	103900	14169124	1994	1994	1994	1994	0
561	20240411	103800	14169124	1994	1995	1995	1994	533
562	20240411	103700	13105791	1996	2000	2000	1996	457
563	20240411	103600	12192707	2020	2020	2020	2020	0
564	20240411	103500	12192707	2020	2020	2020	2020	0
565	20240411	103400	12192707	2020	2020	2020	2020	0
566	20240411	103300	12192707	2020	2020	2020	2020	1
567	20240411	103200	12190687	2000	2000	2000	2000	351
568	20240411	103100	11488687	2020	2020	2020	2020	0
569	20240411	103000	11488687	2020	2020	2020	2020	0
570	20240411	102900	11488687	2020	2020	2020	2020	0
571	20240411	102800	11488687	2020	2020	2020	2020	0
572	20240411	102700	11488687	2020	2020	2020	2020	0
573	20240411	102600	11488687	2020	2020	2020	2020	0
574	20240411	102500	11488687	2020	2020	2020	2020	0
575	20240411	102400	11488687	2020	2030	2030	2005	80
576	20240411	102300	11328217	2015	2025	2030	2015	239
577	20240411	102200	10844247	2020	2020	2020	2020	0
578	20240411	102100	10844247	2020	2020	2020	2020	0
579	20240411	102000	10844247	2020	2020	2020	2020	0
580	20240411	101900	10844247	2020	2020	2020	2020	0
581	20240411	101800	10844247	2020	2020	2020	2020	0
582	20240411	101700	10844247	2020	2020	2020	2020	0
583	20240411	101600	10844247	2020	2020	2020	2020	0
584	20240411	101500	10844247	2020	2020	2020	2020	0
585	20240411	101400	10844247	2020	2020	2020	2020	0
586	20240411	101300	10844247	2020	2020	2020	2020	0
587	20240411	101200	10844247	2020	2020	2020	2020	200
588	20240411	101100	10440247	2020	2020	2020	2020	0
589	20240411	101000	10440247	2020	2045	2045	2020	2
590	20240411	100900	10436182	2025	2040	2045	2010	329
591	20240411	100800	9764202	2020	1997	2045	1997	1581
592	20240411	100700	6598294	1997	1997	1997	1997	2
593	20240411	100600	6594300	1997	1997	1997	1997	0
594	20240411	100500	6594300	1997	1997	1997	1997	0
595	20240411	100400	6594300	1997	1997	1997	1997	0
596	20240411	100300	6594300	1997	1997	1997	1997	6
597	20240411	100200	6582318	1997	1997	1997	1997	3
598	20240411	100100	6576327	1993	1993	1993	1993	0
599	20240411	100000	6576327	1993	1993	1993	1993	0
600	20240411	095900	6576327	1993	1993	1993	1993	0
601	20240411	095800	6576327	1993	1993	1993	1993	0
602	20240411	095700	6576327	1993	1993	1993	1993	0
603	20240411	095600	6576327	1993	1993	1993	1993	0
604	20240411	095500	6576327	1993	1993	1993	1993	0
605	20240411	095400	6576327	1993	1993	1993	1993	0
606	20240411	095300	6576327	1993	1993	1993	1993	0
607	20240411	095200	6576327	1993	1993	1993	1993	0
608	20240411	095100	6576327	1993	1993	1993	1993	0
609	20240411	095000	6576327	1993	1993	1993	1993	0
610	20240411	094900	6576327	1993	1993	1993	1993	19
611	20240411	094800	6538460	1994	1994	1994	1994	0
612	20240411	094700	6538460	1994	1994	1994	1994	10
613	20240411	094600	6518520	1993	1993	1993	1993	0
614	20240411	094500	6518520	1993	1993	1993	1993	9
615	20240411	094400	6500583	1997	1997	1997	1997	16
616	20240411	094300	6468631	1998	1998	1998	1998	0
617	20240411	094200	6468631	1998	1998	1998	1998	0
618	20240411	094100	6468631	1998	1998	1998	1998	0
619	20240411	094000	6468631	1998	1998	1998	1998	0
620	20240411	093900	6468631	1998	1998	1998	1998	0
621	20240411	093800	6468631	1998	1998	1998	1998	0
622	20240411	093700	6468631	1998	1998	1998	1998	0
623	20240411	093600	6468631	1998	1998	1998	1998	0
624	20240411	093500	6468631	1998	1998	1998	1998	0
625	20240411	093400	6468631	1998	1998	1998	1998	0
626	20240411	093300	6468631	1998	1998	1998	1998	0
627	20240411	093200	6468631	1998	1998	1998	1998	2
628	20240411	093100	6464635	1998	1998	1998	1998	4
629	20240411	093000	6456643	1998	1998	1998	1998	0
630	20240411	092900	6456643	1998	1998	1998	1998	27
631	20240411	092800	6402697	1999	1999	1999	1999	1
632	20240411	092700	6400698	1998	1998	1998	1998	33
633	20240411	092600	6334764	1998	1998	1998	1998	41
634	20240411	092500	6252846	1998	1998	1998	1998	0
635	20240411	092400	6252846	1998	1998	1998	1998	30
636	20240411	092300	6192906	1992	1992	1992	1992	0
637	20240411	092200	6192906	1992	1992	1992	1992	87
638	20240411	092100	6019602	1989	1989	1989	1989	0
639	20240411	092000	6019602	1989	1989	1989	1989	0
640	20240411	091900	6019602	1989	1989	1989	1989	0
641	20240411	091800	6019602	1989	1989	1989	1989	0
642	20240411	091700	6019602	1989	1989	1989	1989	0
643	20240411	091600	6019602	1989	1989	1989	1989	0
644	20240411	091500	6019602	1989	1990	1990	1988	164
645	20240411	091400	5693278	1990	1990	1990	1990	0
646	20240411	091300	5693278	1990	1992	1992	1990	141
647	20240411	091200	5412458	1992	1992	1992	1992	1
648	20240411	091100	5410466	1992	1994	1994	1992	46
649	20240411	091000	5318791	2005	2005	2005	2005	0
650	20240411	090900	5318791	2005	2005	2005	2005	0
651	20240411	090800	5318791	2005	2005	2005	2005	0
652	20240411	090700	5318791	2005	2005	2005	2005	500
653	20240411	090600	4316291	1993	1995	1995	1993	800
654	20240411	090500	2721102	1996	1999	1999	1996	507
655	20240411	090400	1708735	2000	2005	2005	2000	143
656	20240411	090300	1422730	2010	2010	2010	2010	36
657	20240411	090200	1350370	2015	2015	2015	2015	0
658	20240411	090100	1350370	2015	2020	2020	2015	4
659	20240411	090000	1342295	2025	2040	2040	2025	658