KissMeData/089230/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194500	207460166	1985	1985	1985	1985	698
3	20240419	194400	207460166	1985	1985	1985	1985	0
4	20240419	194300	207460166	1985	1985	1985	1985	0
5	20240419	194200	207460166	1985	1985	1985	1985	0
6	20240419	194100	207460166	1985	1985	1985	1985	0
7	20240419	194000	207460166	1985	1985	1985	1985	0
8	20240419	193900	207460166	1985	1985	1985	1985	0
9	20240419	193800	207460166	1985	1985	1985	1985	0
10	20240419	193700	207460166	1985	1985	1985	1985	0
11	20240419	193600	207460166	1985	1985	1985	1985	0
12	20240419	193500	207460166	1985	1985	1985	1985	0
13	20240419	193400	207460166	1985	1985	1985	1985	0
14	20240419	193300	207460166	1985	1985	1985	1985	0
15	20240419	193200	207460166	1985	1985	1985	1985	0
16	20240419	193100	207460166	1985	1985	1985	1985	0
17	20240419	193000	207460166	1985	1985	1985	1985	0
18	20240419	192900	207460166	1985	1985	1985	1985	0
19	20240419	192800	207460166	1985	1985	1985	1985	0
20	20240419	192700	207460166	1985	1985	1985	1985	0
21	20240419	192600	207460166	1985	1985	1985	1985	0
22	20240419	192500	207460166	1985	1985	1985	1985	0
23	20240419	192400	207460166	1985	1985	1985	1985	0
24	20240419	192300	207460166	1985	1985	1985	1985	0
25	20240419	192200	207460166	1985	1985	1985	1985	0
26	20240419	192100	207460166	1985	1985	1985	1985	0
27	20240419	192000	207460166	1985	1985	1985	1985	0
28	20240419	191900	207460166	1985	1985	1985	1985	0
29	20240419	191800	207460166	1985	1985	1985	1985	0
30	20240419	191700	207460166	1985	1985	1985	1985	0
31	20240419	191600	207460166	1985	1985	1985	1985	0
32	20240419	191500	207460166	1985	1985	1985	1985	698
33	20240419	191400	207460166	1985	1985	1985	1985	0
34	20240419	191300	207460166	1985	1985	1985	1985	0
35	20240419	191200	207460166	1985	1985	1985	1985	0
36	20240419	191100	207460166	1985	1985	1985	1985	0
37	20240419	191000	207460166	1985	1985	1985	1985	0
38	20240419	190900	207460166	1985	1985	1985	1985	0
39	20240419	190800	207460166	1985	1985	1985	1985	0
40	20240419	190700	207460166	1985	1985	1985	1985	0
41	20240419	190600	207460166	1985	1985	1985	1985	0
42	20240419	190500	207460166	1985	1985	1985	1985	0
43	20240419	190400	207460166	1985	1985	1985	1985	0
44	20240419	190300	207460166	1985	1985	1985	1985	0
45	20240419	190200	207460166	1985	1985	1985	1985	0
46	20240419	190100	207460166	1985	1985	1985	1985	0
47	20240419	190000	207460166	1985	1985	1985	1985	0
48	20240419	185900	207460166	1985	1985	1985	1985	0
49	20240419	185800	207460166	1985	1985	1985	1985	0
50	20240419	185700	207460166	1985	1985	1985	1985	0
51	20240419	185600	207460166	1985	1985	1985	1985	0
52	20240419	185500	207460166	1985	1985	1985	1985	0
53	20240419	185400	207460166	1985	1985	1985	1985	0
54	20240419	185300	207460166	1985	1985	1985	1985	0
55	20240419	185200	207460166	1985	1985	1985	1985	0
56	20240419	185100	207460166	1985	1985	1985	1985	0
57	20240419	185000	207460166	1985	1985	1985	1985	0
58	20240419	184900	207460166	1985	1985	1985	1985	0
59	20240419	184800	207460166	1985	1985	1985	1985	0
60	20240419	184700	207460166	1985	1985	1985	1985	0
61	20240419	184600	207460166	1985	1985	1985	1985	0
62	20240419	184500	207460166	1985	1985	1985	1985	698
63	20240419	184400	207460166	1985	1985	1985	1985	0
64	20240419	184300	207460166	1985	1985	1985	1985	0
65	20240419	184200	207460166	1985	1985	1985	1985	0
66	20240419	184100	207460166	1985	1985	1985	1985	0
67	20240419	184000	207460166	1985	1985	1985	1985	0
68	20240419	183900	207460166	1985	1985	1985	1985	0
69	20240419	183800	207460166	1985	1985	1985	1985	0
70	20240419	183700	207460166	1985	1985	1985	1985	0
71	20240419	183600	207460166	1985	1985	1985	1985	0
72	20240419	183500	207460166	1985	1985	1985	1985	0
73	20240419	183400	207460166	1985	1985	1985	1985	0
74	20240419	183300	207460166	1985	1985	1985	1985	0
75	20240419	183200	207460166	1985	1985	1985	1985	0
76	20240419	183100	207460166	1985	1985	1985	1985	0
77	20240419	183000	207460166	1985	1985	1985	1985	0
78	20240419	182900	207460166	1985	1985	1985	1985	0
79	20240419	182800	207460166	1985	1985	1985	1985	0
80	20240419	182700	207460166	1985	1985	1985	1985	0
81	20240419	182600	207460166	1985	1985	1985	1985	0
82	20240419	182500	207460166	1985	1985	1985	1985	0
83	20240419	182400	207460166	1985	1985	1985	1985	0
84	20240419	182300	207460166	1985	1985	1985	1985	0
85	20240419	182200	207460166	1985	1985	1985	1985	0
86	20240419	182100	207460166	1985	1985	1985	1985	0
87	20240419	182000	207460166	1985	1985	1985	1985	0
88	20240419	181900	207460166	1985	1985	1985	1985	0
89	20240419	181800	207460166	1985	1985	1985	1985	0
90	20240419	181700	207460166	1985	1985	1985	1985	0
91	20240419	181600	207460166	1985	1985	1985	1985	0
92	20240419	181500	207460166	1985	1985	1985	1985	698
93	20240419	181400	207460166	1985	1985	1985	1985	0
94	20240419	181300	207460166	1985	1985	1985	1985	0
95	20240419	181200	207460166	1985	1985	1985	1985	0
96	20240419	181100	207460166	1985	1985	1985	1985	0
97	20240419	181000	207460166	1985	1985	1985	1985	0
98	20240419	180900	207460166	1985	1985	1985	1985	0
99	20240419	180800	207460166	1985	1985	1985	1985	0
100	20240419	180700	207460166	1985	1985	1985	1985	0
101	20240419	180600	207460166	1985	1985	1985	1985	0
102	20240419	180500	207460166	1985	1985	1985	1985	0
103	20240419	180400	207460166	1985	1985	1985	1985	0
104	20240419	180300	207460166	1985	1985	1985	1985	0
105	20240419	180200	207460166	1985	1985	1985	1985	0
106	20240419	180100	207460166	1985	1985	1985	1985	0
107	20240419	180000	207460166	1985	1985	1985	1985	0
108	20240419	175900	207460166	1985	1985	1985	1985	0
109	20240419	175800	207460166	1985	1985	1985	1985	0
110	20240419	175700	207460166	1985	1985	1985	1985	0
111	20240419	175600	207460166	1985	1985	1985	1985	0
112	20240419	175500	207460166	1985	1985	1985	1985	0
113	20240419	175400	207460166	1985	1985	1985	1985	0
114	20240419	175300	207460166	1985	1985	1985	1985	0
115	20240419	175200	207460166	1985	1985	1985	1985	0
116	20240419	175100	207460166	1985	1985	1985	1985	0
117	20240419	175000	207460166	1985	1985	1985	1985	0
118	20240419	174900	207460166	1985	1985	1985	1985	0
119	20240419	174800	207460166	1985	1985	1985	1985	0
120	20240419	174700	207460166	1985	1985	1985	1985	0
121	20240419	174600	207460166	1985	1985	1985	1985	0
122	20240419	174500	207460166	1985	1985	1985	1985	698
123	20240419	174400	207460166	1985	1985	1985	1985	0
124	20240419	174300	207460166	1985	1985	1985	1985	0
125	20240419	174200	207460166	1985	1985	1985	1985	0
126	20240419	174100	207460166	1985	1985	1985	1985	0
127	20240419	174000	207460166	1985	1985	1985	1985	0
128	20240419	173900	207460166	1985	1985	1985	1985	0
129	20240419	173800	207460166	1985	1985	1985	1985	0
130	20240419	173700	207460166	1985	1985	1985	1985	0
131	20240419	173600	207460166	1985	1985	1985	1985	0
132	20240419	173500	207460166	1985	1985	1985	1985	0
133	20240419	173400	207460166	1985	1985	1985	1985	0
134	20240419	173300	207460166	1985	1985	1985	1985	0
135	20240419	173200	207460166	1985	1985	1985	1985	0
136	20240419	173100	207460166	1985	1985	1985	1985	0
137	20240419	173000	207460166	1985	1985	1985	1985	0
138	20240419	172900	207460166	1985	1985	1985	1985	0
139	20240419	172800	207460166	1985	1985	1985	1985	0
140	20240419	172700	207460166	1985	1985	1985	1985	0
141	20240419	172600	207460166	1985	1985	1985	1985	0
142	20240419	172500	207460166	1985	1985	1985	1985	0
143	20240419	172400	207460166	1985	1985	1985	1985	0
144	20240419	172300	207460166	1985	1985	1985	1985	0
145	20240419	172200	207460166	1985	1985	1985	1985	0
146	20240419	172100	207460166	1985	1985	1985	1985	0
147	20240419	172000	207460166	1985	1985	1985	1985	0
148	20240419	171900	207460166	1985	1985	1985	1985	0
149	20240419	171800	207460166	1985	1985	1985	1985	0
150	20240419	171700	207460166	1985	1985	1985	1985	0
151	20240419	171600	207460166	1985	1985	1985	1985	0
152	20240419	171500	207460166	1985	1985	1985	1985	698
153	20240419	171400	207460166	1985	1985	1985	1985	0
154	20240419	171300	207460166	1985	1985	1985	1985	0
155	20240419	171200	207460166	1985	1985	1985	1985	0
156	20240419	171100	207460166	1985	1985	1985	1985	0
157	20240419	171000	207460166	1985	1985	1985	1985	0
158	20240419	170900	207460166	1985	1985	1985	1985	0
159	20240419	170800	207460166	1985	1985	1985	1985	0
160	20240419	170700	207460166	1985	1985	1985	1985	0
161	20240419	170600	207460166	1985	1985	1985	1985	0
162	20240419	170500	207460166	1985	1985	1985	1985	0
163	20240419	170400	207460166	1985	1985	1985	1985	0
164	20240419	170300	207460166	1985	1985	1985	1985	0
165	20240419	170200	207460166	1985	1985	1985	1985	0
166	20240419	170100	207460166	1985	1985	1985	1985	0
167	20240419	170000	207460166	1985	1985	1985	1985	0
168	20240419	165900	207460166	1985	1985	1985	1985	0
169	20240419	165800	207460166	1985	1985	1985	1985	0
170	20240419	165700	207460166	1985	1985	1985	1985	0
171	20240419	165600	207460166	1985	1985	1985	1985	0
172	20240419	165500	207460166	1985	1985	1985	1985	0
173	20240419	165400	207460166	1985	1985	1985	1985	0
174	20240419	165300	207460166	1985	1985	1985	1985	0
175	20240419	165200	207460166	1985	1985	1985	1985	0
176	20240419	165100	207460166	1985	1985	1985	1985	0
177	20240419	165000	207460166	1985	1985	1985	1985	0
178	20240419	164900	207460166	1985	1985	1985	1985	0
179	20240419	164800	207460166	1985	1985	1985	1985	0
180	20240419	164700	207460166	1985	1985	1985	1985	0
181	20240419	164600	207460166	1985	1985	1985	1985	0
182	20240419	164500	207460166	1985	1985	1985	1985	698
183	20240419	164400	207460166	1985	1985	1985	1985	0
184	20240419	164300	207460166	1985	1985	1985	1985	0
185	20240419	164200	207460166	1985	1985	1985	1985	0
186	20240419	164100	207460166	1985	1985	1985	1985	0
187	20240419	164000	207460166	1985	1985	1985	1985	0
188	20240419	163900	207460166	1985	1985	1985	1985	0
189	20240419	163800	207460166	1985	1985	1985	1985	0
190	20240419	163700	207460166	1985	1985	1985	1985	0
191	20240419	163600	207460166	1985	1985	1985	1985	0
192	20240419	163500	207460166	1985	1985	1985	1985	0
193	20240419	163400	207460166	1985	1985	1985	1985	0
194	20240419	163300	207460166	1985	1985	1985	1985	0
195	20240419	163200	207460166	1985	1985	1985	1985	0
196	20240419	163100	207460166	1985	1985	1985	1985	0
197	20240419	163000	207460166	1985	1985	1985	1985	0
198	20240419	162900	207460166	1985	1985	1985	1985	0
199	20240419	162800	207460166	1985	1985	1985	1985	0
200	20240419	162700	207460166	1985	1985	1985	1985	0
201	20240419	162600	207460166	1985	1985	1985	1985	0
202	20240419	162500	207460166	1985	1985	1985	1985	0
203	20240419	162400	207460166	1985	1985	1985	1985	0
204	20240419	162300	207460166	1985	1985	1985	1985	0
205	20240419	162200	207460166	1985	1985	1985	1985	0
206	20240419	162100	207460166	1985	1985	1985	1985	0
207	20240419	162000	207460166	1985	1985	1985	1985	0
208	20240419	161900	207460166	1985	1985	1985	1985	0
209	20240419	161800	207460166	1985	1985	1985	1985	0
210	20240419	161700	207460166	1985	1985	1985	1985	0
211	20240419	161600	207460166	1985	1985	1985	1985	0
212	20240419	161500	207460166	1985	1985	1985	1985	698
213	20240419	161400	207460166	1985	1985	1985	1985	0
214	20240419	161300	207460166	1985	1985	1985	1985	0
215	20240419	161200	207460166	1985	1985	1985	1985	0
216	20240419	161100	207460166	1985	1985	1985	1985	0
217	20240419	161000	207460166	1985	1985	1985	1985	0
218	20240419	160900	207460166	1985	1985	1985	1985	0
219	20240419	160800	207460166	1985	1985	1985	1985	0
220	20240419	160700	207460166	1985	1985	1985	1985	0
221	20240419	160600	207460166	1985	1985	1985	1985	0
222	20240419	160500	207460166	1985	1985	1985	1985	0
223	20240419	160400	207460166	1985	1985	1985	1985	0
224	20240419	160300	207460166	1985	1985	1985	1985	0
225	20240419	160200	207460166	1985	1985	1985	1985	0
226	20240419	160100	207460166	1985	1985	1985	1985	0
227	20240419	160000	207460166	1985	1985	1985	1985	0
228	20240419	155900	207460166	1985	1985	1985	1985	0
229	20240419	155800	207460166	1985	1985	1985	1985	0
230	20240419	155700	207460166	1985	1985	1985	1985	0
231	20240419	155600	207460166	1985	1985	1985	1985	0
232	20240419	155500	207460166	1985	1985	1985	1985	0
233	20240419	155400	207460166	1985	1985	1985	1985	0
234	20240419	155300	207460166	1985	1985	1985	1985	0
235	20240419	155200	207460166	1985	1985	1985	1985	0
236	20240419	155100	207460166	1985	1985	1985	1985	0
237	20240419	155000	207460166	1985	1985	1985	1985	0
238	20240419	154900	207460166	1985	1985	1985	1985	0
239	20240419	154800	207460166	1985	1985	1985	1985	0
240	20240419	154700	207460166	1985	1985	1985	1985	0
241	20240419	154600	207460166	1985	1985	1985	1985	0
242	20240419	154500	207460166	1985	1985	1985	1985	698
243	20240419	154400	207460166	1985	1985	1985	1985	0
244	20240419	154300	207460166	1985	1985	1985	1985	0
245	20240419	154200	207460166	1985	1985	1985	1985	0
246	20240419	154100	207460166	1985	1985	1985	1985	0
247	20240419	154000	207460166	1985	1985	1985	1985	0
248	20240419	153900	207460166	1985	1985	1985	1985	0
249	20240419	153800	207460166	1985	1985	1985	1985	0
250	20240419	153700	207460166	1985	1985	1985	1985	0
251	20240419	153600	207460166	1985	1985	1985	1985	0
252	20240419	153500	207460166	1985	1985	1985	1985	0
253	20240419	153400	207460166	1985	1985	1985	1985	0
254	20240419	153300	207460166	1985	1985	1985	1985	0
255	20240419	153200	207460166	1985	1985	1985	1985	0
256	20240419	153100	207460166	1985	1985	1985	1985	0
257	20240419	153000	207460166	1985	1985	1985	1985	698
258	20240419	152900	206074636	1947	1947	1947	1947	0
259	20240419	152800	206074636	1947	1947	1947	1947	0
260	20240419	152700	206074636	1947	1947	1947	1947	0
261	20240419	152600	206074636	1947	1947	1947	1947	0
262	20240419	152500	206074636	1947	1947	1947	1947	0
263	20240419	152400	206074636	1947	1947	1947	1947	0
264	20240419	152300	206074636	1947	1947	1947	1947	0
265	20240419	152200	206074636	1947	1947	1947	1947	0
266	20240419	152100	206074636	1947	1947	1947	1947	0
267	20240419	152000	206074636	1947	1947	1947	1947	0
268	20240419	151900	206074636	1947	1941	1947	1935	1638
269	20240419	151800	202892396	1941	1935	1941	1935	100
270	20240419	151700	202698764	1935	1942	1942	1935	1050
271	20240419	151600	200666657	1937	1937	1937	1937	6
272	20240419	151500	200655035	1938	1938	1938	1938	442
273	20240419	151400	199798439	1942	1937	1942	1937	12
274	20240419	151300	199775140	1937	1937	1937	1937	0
275	20240419	151200	199775140	1937	1937	1937	1937	140
276	20240419	151100	199503960	1942	1942	1942	1942	0
277	20240419	151000	199503960	1942	1943	1943	1938	2030
278	20240419	150900	195562442	1943	1943	1943	1943	0
279	20240419	150800	195562442	1943	1945	1945	1943	14
280	20240419	150700	195535214	1945	1945	1945	1945	0
281	20240419	150600	195535214	1945	1945	1945	1945	0
282	20240419	150500	195535214	1945	1945	1945	1945	0
283	20240419	150400	195535214	1945	1945	1945	1945	0
284	20240419	150300	195535214	1945	1945	1945	1945	0
285	20240419	150200	195535214	1945	1945	1945	1945	0
286	20240419	150100	195535214	1945	1945	1945	1945	30
287	20240419	150000	195476864	1945	1945	1945	1945	0
288	20240419	145900	195476864	1945	1945	1945	1945	0
289	20240419	145800	195476864	1945	1945	1945	1945	0
290	20240419	145700	195476864	1945	1945	1945	1945	0
291	20240419	145600	195476864	1945	1945	1945	1945	0
292	20240419	145500	195476864	1945	1945	1945	1945	71
293	20240419	145400	195338769	1946	1946	1946	1946	200
294	20240419	145300	194949569	1941	1946	1946	1941	502
295	20240419	145200	193972687	1938	1938	1938	1938	0
296	20240419	145100	193972687	1938	1938	1938	1938	0
297	20240419	145000	193972687	1938	1938	1938	1938	0
298	20240419	144900	193972687	1938	1938	1938	1938	0
299	20240419	144800	193972687	1938	1938	1938	1938	1
300	20240419	144700	193970749	1946	1946	1946	1946	0
301	20240419	144600	193970749	1946	1946	1946	1946	0
302	20240419	144500	193970749	1946	1946	1946	1946	0
303	20240419	144400	193970749	1946	1946	1946	1946	0
304	20240419	144300	193970749	1946	1941	1946	1941	2
305	20240419	144200	193966862	1937	1937	1937	1937	4
306	20240419	144100	193959114	1947	1947	1947	1947	0
307	20240419	144000	193959114	1947	1948	1948	1942	21
308	20240419	143900	193918228	1938	1938	1938	1938	613
309	20240419	143800	192730234	1938	1938	1938	1938	2
310	20240419	143700	192726358	1946	1947	1947	1946	448
311	20240419	143600	191854334	1948	1948	1948	1948	252
312	20240419	143500	191363438	1948	1948	1948	1948	0
313	20240419	143400	191363438	1948	1948	1948	1948	0
314	20240419	143300	191363438	1948	1948	1948	1948	0
315	20240419	143200	191363438	1948	1948	1948	1948	0
316	20240419	143100	191363438	1948	1948	1948	1948	0
317	20240419	143000	191363438	1948	1948	1948	1948	0
318	20240419	142900	191363438	1948	1948	1948	1948	0
319	20240419	142800	191363438	1948	1948	1948	1948	0
320	20240419	142700	191363438	1948	1948	1948	1948	0
321	20240419	142600	191363438	1948	1948	1948	1948	0
322	20240419	142500	191363438	1948	1948	1948	1948	1
323	20240419	142400	191361490	1953	1953	1953	1953	0
324	20240419	142300	191361490	1953	1953	1953	1953	0
325	20240419	142200	191361490	1953	1953	1953	1953	0
326	20240419	142100	191361490	1953	1953	1953	1953	0
327	20240419	142000	191361490	1953	1953	1953	1953	50
328	20240419	141900	191263840	1959	1959	1959	1959	0
329	20240419	141800	191263840	1959	1959	1959	1959	21
330	20240419	141700	191222701	1955	1955	1955	1955	0
331	20240419	141600	191222701	1955	1960	1960	1955	1129
332	20240419	141500	189014472	1965	1965	1965	1965	0
333	20240419	141400	189014472	1965	1965	1965	1965	0
334	20240419	141300	189014472	1965	1965	1965	1965	0
335	20240419	141200	189014472	1965	1965	1965	1965	0
336	20240419	141100	189014472	1965	1965	1965	1965	0
337	20240419	141000	189014472	1965	1965	1965	1965	0
338	20240419	140900	189014472	1965	1965	1965	1965	0
339	20240419	140800	189014472	1965	1965	1965	1965	0
340	20240419	140700	189014472	1965	1965	1965	1965	0
341	20240419	140600	189014472	1965	1955	1965	1955	50
342	20240419	140500	188916232	1960	1960	1960	1960	0
343	20240419	140400	188916232	1960	1960	1960	1960	0
344	20240419	140300	188916232	1960	1960	1960	1960	0
345	20240419	140200	188916232	1960	1960	1960	1960	219
346	20240419	140100	188486992	1979	1979	1979	1979	0
347	20240419	140000	188486992	1979	1979	1979	1979	0
348	20240419	135900	188486992	1979	1979	1979	1979	2
349	20240419	135800	188483034	1984	1984	1984	1984	120
350	20240419	135700	188244954	1989	1989	1989	1989	330
351	20240419	135600	187588584	1989	1946	1989	1945	3131
352	20240419	135500	181481539	1946	1938	1946	1938	608
353	20240419	135400	180300396	1938	1938	1938	1938	1
354	20240419	135300	180298458	1938	1938	1938	1938	277
355	20240419	135200	179761632	1938	1938	1938	1938	0
356	20240419	135100	179761632	1938	1938	1938	1938	525
357	20240419	135000	178744182	1938	1938	1938	1938	0
358	20240419	134900	178744182	1938	1938	1938	1938	0
359	20240419	134800	178744182	1938	1938	1938	1938	0
360	20240419	134700	178744182	1938	1938	1938	1938	0
361	20240419	134600	178744182	1938	1938	1938	1938	98
362	20240419	134500	178554258	1938	1938	1938	1938	0
363	20240419	134400	178554258	1938	1938	1938	1938	0
364	20240419	134300	178554258	1938	1938	1938	1938	1
365	20240419	134200	178552320	1939	1939	1939	1939	0
366	20240419	134100	178552320	1939	1939	1939	1939	0
367	20240419	134000	178552320	1939	1939	1939	1939	11
368	20240419	133900	178530991	1939	1939	1939	1939	0
369	20240419	133800	178530991	1939	1938	1939	1938	299
370	20240419	133700	177951251	1938	1938	1938	1938	10
371	20240419	133600	177931871	1938	1937	1939	1937	319
372	20240419	133500	177313511	1937	1937	1937	1937	61
373	20240419	133400	177195354	1932	1930	1932	1928	366
374	20240419	133300	176489512	1930	1930	1930	1930	1
375	20240419	133200	176487582	1926	1926	1926	1926	0
376	20240419	133100	176487582	1926	1926	1926	1926	0
377	20240419	133000	176487582	1926	1926	1926	1926	0
378	20240419	132900	176487582	1926	1926	1926	1926	0
379	20240419	132800	176487582	1926	1938	1938	1926	4
380	20240419	132700	176479842	1938	1938	1938	1938	0
381	20240419	132600	176479842	1938	1938	1938	1938	1
382	20240419	132500	176477904	1939	1939	1939	1939	169
383	20240419	132400	176150213	1939	1939	1939	1939	1
384	20240419	132300	176148274	1946	1946	1946	1946	0
385	20240419	132200	176148274	1946	1946	1946	1946	0
386	20240419	132100	176148274	1946	1946	1946	1946	0
387	20240419	132000	176148274	1946	1941	1946	1941	30
388	20240419	131900	176089899	1946	1941	1946	1941	50
389	20240419	131800	175992839	1945	1945	1945	1945	0
390	20240419	131700	175992839	1945	1945	1945	1945	0
391	20240419	131600	175992839	1945	1945	1945	1945	0
392	20240419	131500	175992839	1945	1945	1945	1945	0
393	20240419	131400	175992839	1945	1945	1945	1945	0
394	20240419	131300	175992839	1945	1944	1945	1944	94
395	20240419	131200	175810056	1943	1944	1944	1943	57
396	20240419	131100	175699295	1944	1944	1944	1944	0
397	20240419	131000	175699295	1944	1942	1944	1942	232
398	20240419	130900	175248431	1938	1937	1938	1937	192
399	20240419	130800	174876431	1936	1936	1936	1936	13
400	20240419	130700	174851263	1936	1923	1936	1923	18
401	20240419	130600	174816500	1924	1924	1924	1924	18
402	20240419	130500	174781868	1936	1936	1936	1936	0
403	20240419	130400	174781868	1936	1936	1936	1936	0
404	20240419	130300	174781868	1936	1936	1936	1936	23
405	20240419	130200	174737340	1936	1936	1936	1936	0
406	20240419	130100	174737340	1936	1936	1936	1936	0
407	20240419	130000	174737340	1936	1936	1936	1936	0
408	20240419	125900	174737340	1936	1936	1936	1936	0
409	20240419	125800	174737340	1936	1936	1936	1936	0
410	20240419	125700	174737340	1936	1936	1936	1936	2
411	20240419	125600	174733468	1922	1923	1923	1922	200
412	20240419	125500	174348918	1931	1931	1931	1931	2
413	20240419	125400	174345056	1928	1932	1932	1925	3733
414	20240419	125300	167147577	1936	1938	1938	1936	1238
415	20240419	125200	164748645	1942	1942	1942	1942	0
416	20240419	125100	164748645	1942	1942	1942	1942	0
417	20240419	125000	164748645	1942	1942	1942	1942	2
418	20240419	124900	164744761	1941	1941	1941	1941	0
419	20240419	124800	164744761	1941	1941	1941	1941	34
420	20240419	124700	164678767	1941	1941	1941	1941	100
421	20240419	124600	164484667	1941	1941	1941	1941	0
422	20240419	124500	164484667	1941	1941	1941	1941	11
423	20240419	124400	164463316	1936	1936	1936	1936	0
424	20240419	124300	164463316	1936	1936	1936	1936	0
425	20240419	124200	164463316	1936	1936	1936	1936	0
426	20240419	124100	164463316	1936	1936	1936	1936	0
427	20240419	124000	164463316	1936	1936	1936	1936	0
428	20240419	123900	164463316	1936	1936	1936	1936	0
429	20240419	123800	164463316	1936	1936	1936	1936	49
430	20240419	123700	164368452	1936	1936	1936	1936	1
431	20240419	123600	164366516	1936	1936	1936	1936	11
432	20240419	123500	164345220	1936	1936	1936	1936	36
433	20240419	123400	164275524	1932	1932	1932	1932	0
434	20240419	123300	164275524	1932	1932	1932	1932	0
435	20240419	123200	164275524	1932	1932	1932	1932	0
436	20240419	123100	164275524	1932	1932	1932	1932	0
437	20240419	123000	164275524	1932	1932	1932	1932	0
438	20240419	122900	164275524	1932	1932	1932	1932	121
439	20240419	122800	164041752	1928	1929	1929	1928	1450
440	20240419	122700	161246073	1927	1927	1927	1927	1
441	20240419	122600	161244146	1927	1927	1927	1927	0
442	20240419	122500	161244146	1927	1927	1927	1927	1
443	20240419	122400	161242219	1927	1927	1927	1927	0
444	20240419	122300	161242219	1927	1927	1927	1927	0
445	20240419	122200	161242219	1927	1927	1927	1927	34
446	20240419	122100	161176701	1927	1927	1927	1927	24
447	20240419	122000	161130453	1927	1927	1927	1927	37
448	20240419	121900	161059154	1922	1922	1922	1922	7
449	20240419	121800	161045700	1932	1932	1932	1932	1
450	20240419	121700	161043768	1921	1921	1921	1921	0
451	20240419	121600	161043768	1921	1921	1921	1921	0
452	20240419	121500	161043768	1921	1921	1921	1921	0
453	20240419	121400	161043768	1921	1925	1925	1921	200
454	20240419	121300	160659092	1932	1927	1932	1927	72
455	20240419	121200	160520343	1927	1927	1927	1927	0
456	20240419	121100	160520343	1927	1927	1927	1927	2
457	20240419	121000	160516489	1927	1922	1927	1922	435
458	20240419	120900	159680344	1927	1927	1927	1927	0
459	20240419	120800	159680344	1927	1927	1927	1927	0
460	20240419	120700	159680344	1927	1927	1927	1927	0
461	20240419	120600	159680344	1927	1927	1927	1927	2
462	20240419	120500	159676490	1927	1926	1927	1926	225
463	20240419	120400	159243053	1927	1927	1927	1927	0
464	20240419	120300	159243053	1927	1927	1927	1927	0
465	20240419	120200	159243053	1927	1927	1927	1927	0
466	20240419	120100	159243053	1927	1927	1927	1927	10
467	20240419	120000	159223783	1932	1932	1932	1932	0
468	20240419	115900	159223783	1932	1932	1932	1932	21
469	20240419	115800	159183211	1933	1933	1933	1933	0
470	20240419	115700	159183211	1933	1933	1933	1933	0
471	20240419	115600	159183211	1933	1928	1933	1928	101
472	20240419	115500	158988468	1913	1913	1913	1913	0
473	20240419	115400	158988468	1913	1926	1926	1913	590
474	20240419	115300	157853475	1938	1938	1938	1938	0
475	20240419	115200	157853475	1938	1938	1938	1938	0
476	20240419	115100	157853475	1938	1931	1938	1930	4556
477	20240419	115000	149052639	1930	1930	1930	1930	2654
478	20240419	114900	143930419	1890	1890	1890	1890	0
479	20240419	114800	143930419	1890	1890	1890	1890	0
480	20240419	114700	143930419	1890	1950	1965	1890	4949
481	20240419	114600	134355468	1952	1950	1952	1945	194
482	20240419	114500	133976986	1938	1949	1949	1938	83
483	20240419	114400	133815285	1949	1949	1949	1949	0
484	20240419	114300	133815285	1949	1949	1949	1949	0
485	20240419	114200	133815285	1949	1949	1949	1949	19
486	20240419	114100	133778254	1938	1933	1938	1933	30
487	20240419	114000	133720194	1950	1977	1977	1931	11480
488	20240419	113900	111187855	1979	1979	1979	1979	23
489	20240419	113800	111142338	1979	1978	1979	1978	89
490	20240419	113700	110966295	1979	1980	1980	1979	5224
491	20240419	113600	100624818	1980	1980	1980	1980	0
492	20240419	113500	100624818	1980	1980	1980	1980	0
493	20240419	113400	100624818	1980	1980	1980	1980	0
494	20240419	113300	100624818	1980	1981	1981	1980	17121
495	20240419	113200	66725229	1983	1982	1983	1982	3
496	20240419	113100	66719282	1983	1983	1983	1983	0
497	20240419	113000	66719282	1983	1983	1983	1983	0
498	20240419	112900	66719282	1983	1983	1983	1983	0
499	20240419	112800	66719282	1983	1983	1983	1983	0
500	20240419	112700	66719282	1983	1983	1983	1983	0
501	20240419	112600	66719282	1983	1981	1983	1981	19
502	20240419	112500	66681639	1984	1984	1984	1984	0
503	20240419	112400	66681639	1984	1984	1984	1984	0
504	20240419	112300	66681639	1984	1984	1984	1984	0
505	20240419	112200	66681639	1984	1984	1984	1984	0
506	20240419	112100	66681639	1984	1984	1984	1984	0
507	20240419	112000	66681639	1984	1984	1984	1984	0
508	20240419	111900	66681639	1984	1984	1984	1984	10
509	20240419	111800	66661799	1984	1984	1984	1984	0
510	20240419	111700	66661799	1984	1984	1984	1984	2084
511	20240419	111600	62527143	1987	1987	1987	1987	0
512	20240419	111500	62527143	1987	1987	1987	1987	0
513	20240419	111400	62527143	1987	1987	1987	1987	0
514	20240419	111300	62527143	1987	1987	1987	1987	0
515	20240419	111200	62527143	1987	1987	1987	1987	824
516	20240419	111100	60889855	1984	1984	1984	1984	0
517	20240419	111000	60889855	1984	1984	1984	1984	0
518	20240419	110900	60889855	1984	1984	1984	1984	0
519	20240419	110800	60889855	1984	1981	1984	1980	592
520	20240419	110700	59717684	1989	1989	1989	1989	0
521	20240419	110600	59717684	1989	1989	1989	1989	0
522	20240419	110500	59717684	1989	1983	1989	1983	15
523	20240419	110400	59687879	1983	1983	1983	1983	0
524	20240419	110300	59687879	1983	1983	1983	1983	0
525	20240419	110200	59687879	1983	1983	1983	1983	0
526	20240419	110100	59687879	1983	1980	1983	1980	1587
527	20240419	110000	56542619	1983	1980	1983	1980	2859
528	20240419	105900	50878799	1980	1980	1980	1980	0
529	20240419	105800	50878799	1980	1980	1980	1980	0
530	20240419	105700	50878799	1980	1983	1983	1980	6011
531	20240419	105600	38972160	1983	1983	1983	1983	203
532	20240419	105500	38569611	1984	1984	1985	1984	609
533	20240419	105400	37361350	1985	1985	1985	1985	0
534	20240419	105300	37361350	1985	1985	1985	1985	0
535	20240419	105200	37361350	1985	1985	1985	1985	0
536	20240419	105100	37361350	1985	1985	1985	1985	0
537	20240419	105000	37361350	1985	1987	1987	1985	1346
538	20240419	104900	34687540	1985	1985	1985	1985	0
539	20240419	104800	34687540	1985	1985	1985	1985	0
540	20240419	104700	34687540	1985	1985	1985	1985	0
541	20240419	104600	34687540	1985	1985	1985	1985	0
542	20240419	104500	34687540	1985	1985	1985	1985	86
543	20240419	104400	34516830	1985	1985	1985	1985	432
544	20240419	104300	33659310	1985	1986	1986	1985	50
545	20240419	104200	33560059	1986	1986	1986	1986	59
546	20240419	104100	33442885	1989	1989	1989	1989	0
547	20240419	104000	33442885	1989	1989	1989	1989	6
548	20240419	103900	33430951	1985	1985	1985	1985	100
549	20240419	103800	33232451	1990	1990	1990	1990	0
550	20240419	103700	33232451	1990	1990	1990	1990	0
551	20240419	103600	33232451	1990	1990	1990	1990	0
552	20240419	103500	33232451	1990	1990	1990	1990	0
553	20240419	103400	33232451	1990	1990	1990	1990	0
554	20240419	103300	33232451	1990	1990	1990	1990	0
555	20240419	103200	33232451	1990	1990	1990	1990	0
556	20240419	103100	33232451	1990	1990	1990	1990	0
557	20240419	103000	33232451	1990	1991	1991	1990	2099
558	20240419	102900	29054352	1995	1995	1995	1995	0
559	20240419	102800	29054352	1995	1995	1995	1995	0
560	20240419	102700	29054352	1995	1995	1995	1995	2
561	20240419	102600	29050362	1991	1991	1991	1991	0
562	20240419	102500	29050362	1991	1991	1991	1991	3
563	20240419	102400	29044389	1991	1996	1996	1991	2546
564	20240419	102300	23962638	1997	1997	1997	1997	2179
565	20240419	102200	19611175	1998	1998	1998	1998	10
566	20240419	102100	19591195	1998	1998	1998	1998	20
567	20240419	102000	19551235	1999	1999	1999	1999	0
568	20240419	101900	19551235	1999	1999	1999	1999	0
569	20240419	101800	19551235	1999	1999	1999	1999	0
570	20240419	101700	19551235	1999	1999	1999	1999	2058
571	20240419	101600	15437293	2005	2005	2005	2005	0
572	20240419	101500	15437293	2005	2005	2005	2005	0
573	20240419	101400	15437293	2005	2005	2005	2005	0
574	20240419	101300	15437293	2005	2005	2005	2005	0
575	20240419	101200	15437293	2005	2000	2005	2000	5
576	20240419	101100	15427273	2000	2000	2000	2000	0
577	20240419	101000	15427273	2000	2000	2000	2000	44
578	20240419	100900	15339273	2000	2000	2000	2000	0
579	20240419	100800	15339273	2000	2000	2000	2000	0
580	20240419	100700	15339273	2000	2000	2000	2000	0
581	20240419	100600	15339273	2000	2000	2000	2000	0
582	20240419	100500	15339273	2000	2000	2000	2000	63
583	20240419	100400	15213273	2010	2010	2010	2010	1
584	20240419	100300	15211263	2010	2010	2010	2010	0
585	20240419	100200	15211263	2010	2010	2010	2010	0
586	20240419	100100	15211263	2010	2010	2010	2010	0
587	20240419	100000	15211263	2010	2010	2010	2010	300
588	20240419	095900	14608263	2010	2010	2010	2010	0
589	20240419	095800	14608263	2010	2005	2010	2005	2
590	20240419	095700	14604248	2010	2010	2010	2010	0
591	20240419	095600	14604248	2010	2010	2010	2010	10
592	20240419	095500	14584148	2010	2010	2010	2010	1
593	20240419	095400	14582138	2010	2005	2010	2005	2
594	20240419	095300	14578123	2010	2010	2010	2010	0
595	20240419	095200	14578123	2010	2010	2010	2010	0
596	20240419	095100	14578123	2010	2010	2010	2010	0
597	20240419	095000	14578123	2010	2010	2010	2010	0
598	20240419	094900	14578123	2010	2010	2010	2010	3
599	20240419	094800	14572093	2005	2005	2005	2005	0
600	20240419	094700	14572093	2005	2005	2005	2005	200
601	20240419	094600	14171093	2005	2005	2005	2005	0
602	20240419	094500	14171093	2005	2005	2005	2005	0
603	20240419	094400	14171093	2005	2005	2005	2005	10
604	20240419	094300	14151043	2005	2005	2005	2005	0
605	20240419	094200	14151043	2005	2005	2005	2005	10
606	20240419	094100	14130993	2005	2005	2005	2005	0
607	20240419	094000	14130993	2005	2005	2005	2005	0
608	20240419	093900	14130993	2005	2005	2005	2005	0
609	20240419	093800	14130993	2005	2005	2005	2005	0
610	20240419	093700	14130993	2005	2005	2005	2005	11
611	20240419	093600	14108938	2005	2005	2005	2005	0
612	20240419	093500	14108938	2005	2005	2005	2005	10
613	20240419	093400	14088888	2005	2005	2005	2005	0
614	20240419	093300	14088888	2005	2005	2005	2005	0
615	20240419	093200	14088888	2005	2005	2005	2005	22
616	20240419	093100	14044778	1997	1997	1997	1997	0
617	20240419	093000	14044778	1997	1997	1997	1997	0
618	20240419	092900	14044778	1997	1997	1997	1997	0
619	20240419	092800	14044778	1997	2000	2000	1997	200
620	20240419	092700	13644922	2000	2000	2000	2000	0
621	20240419	092600	13644922	2000	2000	2000	2000	708
622	20240419	092500	12228922	2000	2000	2000	2000	0
623	20240419	092400	12228922	2000	2000	2000	2000	0
624	20240419	092300	12228922	2000	2000	2000	2000	0
625	20240419	092200	12228922	2000	2000	2000	2000	0
626	20240419	092100	12228922	2000	2000	2000	1999	1114
627	20240419	092000	10001036	2000	2000	2000	2000	1
628	20240419	091900	9999036	2000	2000	2000	2000	22
629	20240419	091800	9955036	2005	2005	2005	2005	0
630	20240419	091700	9955036	2005	2005	2005	2005	14
631	20240419	091600	9926966	2010	2010	2010	2000	121
632	20240419	091500	9684706	2010	2020	2020	2010	26
633	20240419	091400	9632276	2025	2025	2025	2025	0
634	20240419	091300	9632276	2025	2025	2025	2025	0
635	20240419	091200	9632276	2025	2025	2025	2025	0
636	20240419	091100	9632276	2025	2025	2025	2025	0
637	20240419	091000	9632276	2025	2025	2025	2025	0
638	20240419	090900	9632276	2025	2025	2025	2025	0
639	20240419	090800	9632276	2025	2025	2025	2025	1
640	20240419	090700	9630251	2025	2025	2025	2025	0
641	20240419	090600	9630251	2025	2025	2025	2025	0
642	20240419	090500	9630251	2025	2025	2025	2025	0
643	20240419	090400	9630251	2025	2025	2025	2025	0
644	20240419	090300	9630251	2025	2025	2025	2025	553
645	20240419	090200	8510426	1981	2020	2020	1980	3498
646	20240419	090100	1541860	2025	2025	2025	2025	0
647	20240419	090000	1541860	2025	2020	2025	2020	763