KissMeData/303030/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203700	319930692	1970	1970	1970	1970	5206
3	20240408	203600	319930692	1970	1970	1970	1970	0
4	20240408	203500	319930692	1970	1970	1970	1970	0
5	20240408	203400	319930692	1970	1970	1970	1970	0
6	20240408	203300	319930692	1970	1970	1970	1970	0
7	20240408	203200	319930692	1970	1970	1970	1970	0
8	20240408	203100	319930692	1970	1970	1970	1970	0
9	20240408	203000	319930692	1970	1970	1970	1970	0
10	20240408	202900	319930692	1970	1970	1970	1970	0
11	20240408	202800	319930692	1970	1970	1970	1970	0
12	20240408	202700	319930692	1970	1970	1970	1970	0
13	20240408	202600	319930692	1970	1970	1970	1970	0
14	20240408	202500	319930692	1970	1970	1970	1970	0
15	20240408	202400	319930692	1970	1970	1970	1970	0
16	20240408	202300	319930692	1970	1970	1970	1970	0
17	20240408	202200	319930692	1970	1970	1970	1970	0
18	20240408	202100	319930692	1970	1970	1970	1970	0
19	20240408	202000	319930692	1970	1970	1970	1970	0
20	20240408	201900	319930692	1970	1970	1970	1970	0
21	20240408	201800	319930692	1970	1970	1970	1970	0
22	20240408	201700	319930692	1970	1970	1970	1970	0
23	20240408	201600	319930692	1970	1970	1970	1970	0
24	20240408	201500	319930692	1970	1970	1970	1970	0
25	20240408	201400	319930692	1970	1970	1970	1970	0
26	20240408	201300	319930692	1970	1970	1970	1970	0
27	20240408	201200	319930692	1970	1970	1970	1970	0
28	20240408	201100	319930692	1970	1970	1970	1970	0
29	20240408	201000	319930692	1970	1970	1970	1970	0
30	20240408	200900	319930692	1970	1970	1970	1970	0
31	20240408	200800	319930692	1970	1970	1970	1970	0
32	20240408	200700	319930692	1970	1970	1970	1970	5206
33	20240408	200600	319930692	1970	1970	1970	1970	0
34	20240408	200500	319930692	1970	1970	1970	1970	0
35	20240408	200400	319930692	1970	1970	1970	1970	0
36	20240408	200300	319930692	1970	1970	1970	1970	0
37	20240408	200200	319930692	1970	1970	1970	1970	0
38	20240408	200100	319930692	1970	1970	1970	1970	0
39	20240408	200000	319930692	1970	1970	1970	1970	0
40	20240408	195900	319930692	1970	1970	1970	1970	0
41	20240408	195800	319930692	1970	1970	1970	1970	0
42	20240408	195700	319930692	1970	1970	1970	1970	0
43	20240408	195600	319930692	1970	1970	1970	1970	0
44	20240408	195500	319930692	1970	1970	1970	1970	0
45	20240408	195400	319930692	1970	1970	1970	1970	0
46	20240408	195300	319930692	1970	1970	1970	1970	0
47	20240408	195200	319930692	1970	1970	1970	1970	0
48	20240408	195100	319930692	1970	1970	1970	1970	0
49	20240408	195000	319930692	1970	1970	1970	1970	0
50	20240408	194900	319930692	1970	1970	1970	1970	0
51	20240408	194800	319930692	1970	1970	1970	1970	0
52	20240408	194700	319930692	1970	1970	1970	1970	0
53	20240408	194600	319930692	1970	1970	1970	1970	0
54	20240408	194500	319930692	1970	1970	1970	1970	0
55	20240408	194400	319930692	1970	1970	1970	1970	0
56	20240408	194300	319930692	1970	1970	1970	1970	0
57	20240408	194200	319930692	1970	1970	1970	1970	0
58	20240408	194100	319930692	1970	1970	1970	1970	0
59	20240408	194000	319930692	1970	1970	1970	1970	0
60	20240408	193900	319930692	1970	1970	1970	1970	0
61	20240408	193800	319930692	1970	1970	1970	1970	0
62	20240408	193700	319930692	1970	1970	1970	1970	5206
63	20240408	193600	319930692	1970	1970	1970	1970	0
64	20240408	193500	319930692	1970	1970	1970	1970	0
65	20240408	193400	319930692	1970	1970	1970	1970	0
66	20240408	193300	319930692	1970	1970	1970	1970	0
67	20240408	193200	319930692	1970	1970	1970	1970	0
68	20240408	193100	319930692	1970	1970	1970	1970	0
69	20240408	193000	319930692	1970	1970	1970	1970	0
70	20240408	192900	319930692	1970	1970	1970	1970	0
71	20240408	192800	319930692	1970	1970	1970	1970	0
72	20240408	192700	319930692	1970	1970	1970	1970	0
73	20240408	192600	319930692	1970	1970	1970	1970	0
74	20240408	192500	319930692	1970	1970	1970	1970	0
75	20240408	192400	319930692	1970	1970	1970	1970	0
76	20240408	192300	319930692	1970	1970	1970	1970	0
77	20240408	192200	319930692	1970	1970	1970	1970	0
78	20240408	192100	319930692	1970	1970	1970	1970	0
79	20240408	192000	319930692	1970	1970	1970	1970	0
80	20240408	191900	319930692	1970	1970	1970	1970	0
81	20240408	191800	319930692	1970	1970	1970	1970	0
82	20240408	191700	319930692	1970	1970	1970	1970	0
83	20240408	191600	319930692	1970	1970	1970	1970	0
84	20240408	191500	319930692	1970	1970	1970	1970	0
85	20240408	191400	319930692	1970	1970	1970	1970	0
86	20240408	191300	319930692	1970	1970	1970	1970	0
87	20240408	191200	319930692	1970	1970	1970	1970	0
88	20240408	191100	319930692	1970	1970	1970	1970	0
89	20240408	191000	319930692	1970	1970	1970	1970	0
90	20240408	190900	319930692	1970	1970	1970	1970	0
91	20240408	190800	319930692	1970	1970	1970	1970	0
92	20240408	190700	319930692	1970	1970	1970	1970	5206
93	20240408	190600	319930692	1970	1970	1970	1970	0
94	20240408	190500	319930692	1970	1970	1970	1970	0
95	20240408	190400	319930692	1970	1970	1970	1970	0
96	20240408	190300	319930692	1970	1970	1970	1970	0
97	20240408	190200	319930692	1970	1970	1970	1970	0
98	20240408	190100	319930692	1970	1970	1970	1970	0
99	20240408	190000	319930692	1970	1970	1970	1970	0
100	20240408	185900	319930692	1970	1970	1970	1970	0
101	20240408	185800	319930692	1970	1970	1970	1970	0
102	20240408	185700	319930692	1970	1970	1970	1970	0
103	20240408	185600	319930692	1970	1970	1970	1970	0
104	20240408	185500	319930692	1970	1970	1970	1970	0
105	20240408	185400	319930692	1970	1970	1970	1970	0
106	20240408	185300	319930692	1970	1970	1970	1970	0
107	20240408	185200	319930692	1970	1970	1970	1970	0
108	20240408	185100	319930692	1970	1970	1970	1970	0
109	20240408	185000	319930692	1970	1970	1970	1970	0
110	20240408	184900	319930692	1970	1970	1970	1970	0
111	20240408	184800	319930692	1970	1970	1970	1970	0
112	20240408	184700	319930692	1970	1970	1970	1970	0
113	20240408	184600	319930692	1970	1970	1970	1970	0
114	20240408	184500	319930692	1970	1970	1970	1970	0
115	20240408	184400	319930692	1970	1970	1970	1970	0
116	20240408	184300	319930692	1970	1970	1970	1970	0
117	20240408	184200	319930692	1970	1970	1970	1970	0
118	20240408	184100	319930692	1970	1970	1970	1970	0
119	20240408	184000	319930692	1970	1970	1970	1970	0
120	20240408	183900	319930692	1970	1970	1970	1970	0
121	20240408	183800	319930692	1970	1970	1970	1970	0
122	20240408	183700	319930692	1970	1970	1970	1970	5206
123	20240408	183600	319930692	1970	1970	1970	1970	0
124	20240408	183500	319930692	1970	1970	1970	1970	0
125	20240408	183400	319930692	1970	1970	1970	1970	0
126	20240408	183300	319930692	1970	1970	1970	1970	0
127	20240408	183200	319930692	1970	1970	1970	1970	0
128	20240408	183100	319930692	1970	1970	1970	1970	0
129	20240408	183000	319930692	1970	1970	1970	1970	0
130	20240408	182900	319930692	1970	1970	1970	1970	0
131	20240408	182800	319930692	1970	1970	1970	1970	0
132	20240408	182700	319930692	1970	1970	1970	1970	0
133	20240408	182600	319930692	1970	1970	1970	1970	0
134	20240408	182500	319930692	1970	1970	1970	1970	0
135	20240408	182400	319930692	1970	1970	1970	1970	0
136	20240408	182300	319930692	1970	1970	1970	1970	0
137	20240408	182200	319930692	1970	1970	1970	1970	0
138	20240408	182100	319930692	1970	1970	1970	1970	0
139	20240408	182000	319930692	1970	1970	1970	1970	0
140	20240408	181900	319930692	1970	1970	1970	1970	0
141	20240408	181800	319930692	1970	1970	1970	1970	0
142	20240408	181700	319930692	1970	1970	1970	1970	0
143	20240408	181600	319930692	1970	1970	1970	1970	0
144	20240408	181500	319930692	1970	1970	1970	1970	0
145	20240408	181400	319930692	1970	1970	1970	1970	0
146	20240408	181300	319930692	1970	1970	1970	1970	0
147	20240408	181200	319930692	1970	1970	1970	1970	0
148	20240408	181100	319930692	1970	1970	1970	1970	0
149	20240408	181000	319930692	1970	1970	1970	1970	0
150	20240408	180900	319930692	1970	1970	1970	1970	0
151	20240408	180800	319930692	1970	1970	1970	1970	0
152	20240408	180700	319930692	1970	1970	1970	1970	5206
153	20240408	180600	319930692	1970	1970	1970	1970	0
154	20240408	180500	319930692	1970	1970	1970	1970	0
155	20240408	180400	319930692	1970	1970	1970	1970	0
156	20240408	180300	319930692	1970	1970	1970	1970	0
157	20240408	180200	319930692	1970	1970	1970	1970	0
158	20240408	180100	319930692	1970	1970	1970	1970	0
159	20240408	180000	319930692	1970	1970	1970	1970	0
160	20240408	175900	319930692	1970	1970	1970	1970	0
161	20240408	175800	319930692	1970	1970	1970	1970	0
162	20240408	175700	319930692	1970	1970	1970	1970	0
163	20240408	175600	319930692	1970	1970	1970	1970	0
164	20240408	175500	319930692	1970	1970	1970	1970	0
165	20240408	175400	319930692	1970	1970	1970	1970	0
166	20240408	175300	319930692	1970	1970	1970	1970	0
167	20240408	175200	319930692	1970	1970	1970	1970	0
168	20240408	175100	319930692	1970	1970	1970	1970	0
169	20240408	175000	319930692	1970	1970	1970	1970	0
170	20240408	174900	319930692	1970	1970	1970	1970	0
171	20240408	174800	319930692	1970	1970	1970	1970	0
172	20240408	174700	319930692	1970	1970	1970	1970	0
173	20240408	174600	319930692	1970	1970	1970	1970	0
174	20240408	174500	319930692	1970	1970	1970	1970	0
175	20240408	174400	319930692	1970	1970	1970	1970	0
176	20240408	174300	319930692	1970	1970	1970	1970	0
177	20240408	174200	319930692	1970	1970	1970	1970	0
178	20240408	174100	319930692	1970	1970	1970	1970	0
179	20240408	174000	319930692	1970	1970	1970	1970	0
180	20240408	173900	319930692	1970	1970	1970	1970	0
181	20240408	173800	319930692	1970	1970	1970	1970	0
182	20240408	173700	319930692	1970	1970	1970	1970	5206
183	20240408	173600	319930692	1970	1970	1970	1970	0
184	20240408	173500	319930692	1970	1970	1970	1970	0
185	20240408	173400	319930692	1970	1970	1970	1970	0
186	20240408	173300	319930692	1970	1970	1970	1970	0
187	20240408	173200	319930692	1970	1970	1970	1970	0
188	20240408	173100	319930692	1970	1970	1970	1970	0
189	20240408	173000	319930692	1970	1970	1970	1970	0
190	20240408	172900	319930692	1970	1970	1970	1970	0
191	20240408	172800	319930692	1970	1970	1970	1970	0
192	20240408	172700	319930692	1970	1970	1970	1970	0
193	20240408	172600	319930692	1970	1970	1970	1970	0
194	20240408	172500	319930692	1970	1970	1970	1970	0
195	20240408	172400	319930692	1970	1970	1970	1970	0
196	20240408	172300	319930692	1970	1970	1970	1970	0
197	20240408	172200	319930692	1970	1970	1970	1970	0
198	20240408	172100	319930692	1970	1970	1970	1970	0
199	20240408	172000	319930692	1970	1970	1970	1970	0
200	20240408	171900	319930692	1970	1970	1970	1970	0
201	20240408	171800	319930692	1970	1970	1970	1970	0
202	20240408	171700	319930692	1970	1970	1970	1970	0
203	20240408	171600	319930692	1970	1970	1970	1970	0
204	20240408	171500	319930692	1970	1970	1970	1970	0
205	20240408	171400	319930692	1970	1970	1970	1970	0
206	20240408	171300	319930692	1970	1970	1970	1970	0
207	20240408	171200	319930692	1970	1970	1970	1970	0
208	20240408	171100	319930692	1970	1970	1970	1970	0
209	20240408	171000	319930692	1970	1970	1970	1970	0
210	20240408	170900	319930692	1970	1970	1970	1970	0
211	20240408	170800	319930692	1970	1970	1970	1970	0
212	20240408	170700	319930692	1970	1970	1970	1970	5206
213	20240408	170600	319930692	1970	1970	1970	1970	0
214	20240408	170500	319930692	1970	1970	1970	1970	0
215	20240408	170400	319930692	1970	1970	1970	1970	0
216	20240408	170300	319930692	1970	1970	1970	1970	0
217	20240408	170200	319930692	1970	1970	1970	1970	0
218	20240408	170100	319930692	1970	1970	1970	1970	0
219	20240408	170000	319930692	1970	1970	1970	1970	0
220	20240408	165900	319930692	1970	1970	1970	1970	0
221	20240408	165800	319930692	1970	1970	1970	1970	0
222	20240408	165700	319930692	1970	1970	1970	1970	0
223	20240408	165600	319930692	1970	1970	1970	1970	0
224	20240408	165500	319930692	1970	1970	1970	1970	0
225	20240408	165400	319930692	1970	1970	1970	1970	0
226	20240408	165300	319930692	1970	1970	1970	1970	0
227	20240408	165200	319930692	1970	1970	1970	1970	0
228	20240408	165100	319930692	1970	1970	1970	1970	0
229	20240408	165000	319930692	1970	1970	1970	1970	0
230	20240408	164900	319930692	1970	1970	1970	1970	0
231	20240408	164800	319930692	1970	1970	1970	1970	0
232	20240408	164700	319930692	1970	1970	1970	1970	0
233	20240408	164600	319930692	1970	1970	1970	1970	0
234	20240408	164500	319930692	1970	1970	1970	1970	0
235	20240408	164400	319930692	1970	1970	1970	1970	0
236	20240408	164300	319930692	1970	1970	1970	1970	0
237	20240408	164200	319930692	1970	1970	1970	1970	0
238	20240408	164100	319930692	1970	1970	1970	1970	0
239	20240408	164000	319930692	1970	1970	1970	1970	0
240	20240408	163900	319930692	1970	1970	1970	1970	0
241	20240408	163800	319930692	1970	1970	1970	1970	0
242	20240408	163700	319930692	1970	1970	1970	1970	5206
243	20240408	163600	319930692	1970	1970	1970	1970	0
244	20240408	163500	319930692	1970	1970	1970	1970	0
245	20240408	163400	319930692	1970	1970	1970	1970	0
246	20240408	163300	319930692	1970	1970	1970	1970	0
247	20240408	163200	319930692	1970	1970	1970	1970	0
248	20240408	163100	319930692	1970	1970	1970	1970	0
249	20240408	163000	319930692	1970	1970	1970	1970	0
250	20240408	162900	319930692	1970	1970	1970	1970	0
251	20240408	162800	319930692	1970	1970	1970	1970	0
252	20240408	162700	319930692	1970	1970	1970	1970	0
253	20240408	162600	319930692	1970	1970	1970	1970	0
254	20240408	162500	319930692	1970	1970	1970	1970	0
255	20240408	162400	319930692	1970	1970	1970	1970	0
256	20240408	162300	319930692	1970	1970	1970	1970	0
257	20240408	162200	319930692	1970	1970	1970	1970	0
258	20240408	162100	319930692	1970	1970	1970	1970	0
259	20240408	162000	319930692	1970	1970	1970	1970	0
260	20240408	161900	319930692	1970	1970	1970	1970	0
261	20240408	161800	319930692	1970	1970	1970	1970	0
262	20240408	161700	319930692	1970	1970	1970	1970	0
263	20240408	161600	319930692	1970	1970	1970	1970	0
264	20240408	161500	319930692	1970	1970	1970	1970	0
265	20240408	161400	319930692	1970	1970	1970	1970	0
266	20240408	161300	319930692	1970	1970	1970	1970	0
267	20240408	161200	319930692	1970	1970	1970	1970	0
268	20240408	161100	319930692	1970	1970	1970	1970	0
269	20240408	161000	319930692	1970	1970	1970	1970	0
270	20240408	160900	319930692	1970	1970	1970	1970	0
271	20240408	160800	319930692	1970	1970	1970	1970	0
272	20240408	160700	319930692	1970	1970	1970	1970	5206
273	20240408	160600	319930692	1970	1970	1970	1970	0
274	20240408	160500	319930692	1970	1970	1970	1970	0
275	20240408	160400	319930692	1970	1970	1970	1970	0
276	20240408	160300	319930692	1970	1970	1970	1970	0
277	20240408	160200	319930692	1970	1970	1970	1970	0
278	20240408	160100	319930692	1970	1970	1970	1970	0
279	20240408	160000	319930692	1970	1970	1970	1970	0
280	20240408	155900	319930692	1970	1970	1970	1970	0
281	20240408	155800	319930692	1970	1970	1970	1970	0
282	20240408	155700	319930692	1970	1970	1970	1970	0
283	20240408	155600	319930692	1970	1970	1970	1970	0
284	20240408	155500	319930692	1970	1970	1970	1970	0
285	20240408	155400	319930692	1970	1970	1970	1970	0
286	20240408	155300	319930692	1970	1970	1970	1970	0
287	20240408	155200	319930692	1970	1970	1970	1970	0
288	20240408	155100	319930692	1970	1970	1970	1970	0
289	20240408	155000	319930692	1970	1970	1970	1970	0
290	20240408	154900	319930692	1970	1970	1970	1970	0
291	20240408	154800	319930692	1970	1970	1970	1970	0
292	20240408	154700	319930692	1970	1970	1970	1970	0
293	20240408	154600	319930692	1970	1970	1970	1970	0
294	20240408	154500	319930692	1970	1970	1970	1970	0
295	20240408	154400	319930692	1970	1970	1970	1970	0
296	20240408	154300	319930692	1970	1970	1970	1970	0
297	20240408	154200	319930692	1970	1970	1970	1970	0
298	20240408	154100	319930692	1970	1970	1970	1970	0
299	20240408	154000	319930692	1970	1970	1970	1970	0
300	20240408	153900	319930692	1970	1970	1970	1970	0
301	20240408	153800	319930692	1970	1970	1970	1970	0
302	20240408	153700	319930692	1970	1970	1970	1970	5206
303	20240408	153600	319930692	1970	1970	1970	1970	0
304	20240408	153500	319930692	1970	1970	1970	1970	0
305	20240408	153400	319930692	1970	1970	1970	1970	0
306	20240408	153300	319930692	1970	1970	1970	1970	0
307	20240408	153200	319930692	1970	1970	1970	1970	0
308	20240408	153100	319930692	1970	1970	1970	1970	0
309	20240408	153000	319930692	1970	1970	1970	1970	5206
310	20240408	152900	309674872	1970	1970	1970	1970	0
311	20240408	152800	309674872	1970	1970	1970	1970	0
312	20240408	152700	309674872	1970	1970	1970	1970	0
313	20240408	152600	309674872	1970	1970	1970	1970	0
314	20240408	152500	309674872	1970	1970	1970	1970	0
315	20240408	152400	309674872	1970	1970	1970	1970	0
316	20240408	152300	309674872	1970	1970	1970	1970	0
317	20240408	152200	309674872	1970	1970	1970	1970	0
318	20240408	152100	309674872	1970	1970	1970	1970	0
319	20240408	152000	309674872	1970	1970	1970	1970	0
320	20240408	151900	309674872	1970	1962	1970	1956	1114
321	20240408	151800	307490301	1961	1958	1962	1956	999
322	20240408	151700	305535218	1962	1959	1962	1956	1577
323	20240408	151600	302449553	1962	1958	1962	1957	410
324	20240408	151500	301647108	1962	1957	1962	1957	1676
325	20240408	151400	298367171	1962	1962	1962	1962	4197
326	20240408	151300	290132657	1962	1963	1963	1958	133
327	20240408	151200	289872234	1965	1965	1965	1965	9
328	20240408	151100	289854549	1965	1965	1965	1965	2
329	20240408	151000	289850619	1966	1961	1966	1961	675
330	20240408	150900	288526939	1969	1969	1969	1969	10
331	20240408	150800	288507249	1969	1969	1969	1961	502
332	20240408	150700	287522811	1961	1971	1971	1961	106
333	20240408	150600	287313985	1971	1961	1972	1961	438
334	20240408	150500	286455046	1961	1961	1961	1961	775
335	20240408	150400	284935271	1961	1961	1961	1961	20
336	20240408	150300	284896051	1961	1958	1961	1958	321
337	20240408	150200	284267530	1959	1959	1959	1959	0
338	20240408	150100	284267530	1959	1959	1959	1959	100
339	20240408	150000	284071630	1959	1959	1959	1959	0
340	20240408	145900	284071630	1959	1959	1959	1959	0
341	20240408	145800	284071630	1959	1959	1959	1959	0
342	20240408	145700	284071630	1959	1959	1959	1959	0
343	20240408	145600	284071630	1959	1959	1959	1959	0
344	20240408	145500	284071630	1959	1960	1960	1959	22
345	20240408	145400	284028527	1960	1960	1961	1958	33
346	20240408	145300	283963858	1956	1959	1961	1956	1375
347	20240408	145200	281267783	1960	1958	1960	1958	2
348	20240408	145100	281263865	1961	1961	1961	1961	1
349	20240408	145000	281261904	1973	1961	1973	1961	1400
350	20240408	144900	278511390	1961	1961	1961	1961	1
351	20240408	144800	278509429	1963	1960	1963	1956	478
352	20240408	144700	277573724	1960	1960	1960	1960	352
353	20240408	144600	276883804	1960	1960	1960	1960	1
354	20240408	144500	276881844	1959	1959	1959	1959	0
355	20240408	144400	276881844	1959	1959	1959	1959	0
356	20240408	144300	276881844	1959	1959	1959	1959	11
357	20240408	144200	276860295	1960	1960	1960	1960	11
358	20240408	144100	276838735	1959	1959	1959	1959	0
359	20240408	144000	276838735	1959	1959	1959	1959	251
360	20240408	143900	276347026	1957	1957	1957	1957	5
361	20240408	143800	276337241	1959	1959	1959	1959	0
362	20240408	143700	276337241	1959	1959	1959	1959	50
363	20240408	143600	276239291	1956	1959	1959	1956	510
364	20240408	143500	275241728	1956	1956	1956	1956	363
365	20240408	143400	274531700	1959	1959	1959	1959	0
366	20240408	143300	274531700	1959	1959	1959	1959	0
367	20240408	143200	274531700	1959	1959	1959	1959	0
368	20240408	143100	274531700	1959	1959	1959	1959	0
369	20240408	143000	274531700	1959	1959	1959	1959	8
370	20240408	142900	274516028	1959	1959	1959	1959	0
371	20240408	142800	274516028	1959	1959	1959	1959	175
372	20240408	142700	274173203	1959	1959	1959	1959	50
373	20240408	142600	274075253	1959	1959	1959	1959	0
374	20240408	142500	274075253	1959	1959	1959	1959	0
375	20240408	142400	274075253	1959	1959	1959	1959	0
376	20240408	142300	274075253	1959	1959	1959	1959	50
377	20240408	142200	273977303	1959	1959	1959	1959	1
378	20240408	142100	273975344	1957	1957	1957	1957	0
379	20240408	142000	273975344	1957	1957	1957	1957	1
380	20240408	141900	273973387	1955	1955	1955	1955	0
381	20240408	141800	273973387	1955	1955	1955	1955	0
382	20240408	141700	273973387	1955	1955	1955	1955	1000
383	20240408	141600	272018387	1957	1957	1957	1957	0
384	20240408	141500	272018387	1957	1958	1958	1955	101
385	20240408	141400	271820758	1959	1959	1959	1959	0
386	20240408	141300	271820758	1959	1959	1959	1959	0
387	20240408	141200	271820758	1959	1959	1959	1959	0
388	20240408	141100	271820758	1959	1959	1959	1959	100
389	20240408	141000	271624858	1959	1958	1959	1958	25
390	20240408	140900	271575895	1958	1957	1958	1957	869
391	20240408	140800	269875039	1957	1957	1957	1957	0
392	20240408	140700	269875039	1957	1957	1957	1954	399
393	20240408	140600	269095387	1957	1957	1957	1955	64
394	20240408	140500	268970263	1955	1956	1956	1955	1200
395	20240408	140400	266624211	1957	1957	1957	1956	561
396	20240408	140300	265526834	1959	1959	1959	1957	1803
397	20240408	140200	261997820	1958	1960	1960	1958	743
398	20240408	140100	260542341	1961	1961	1961	1961	5
399	20240408	140000	260532536	1963	1963	1963	1963	5
400	20240408	135900	260522721	1963	1962	1963	1962	150
401	20240408	135800	260228411	1963	1963	1963	1963	0
402	20240408	135700	260228411	1963	1963	1963	1963	257
403	20240408	135600	259723920	1967	1967	1967	1967	0
404	20240408	135500	259723920	1967	1967	1967	1967	0
405	20240408	135400	259723920	1967	1967	1967	1967	0
406	20240408	135300	259723920	1967	1967	1967	1967	0
407	20240408	135200	259723920	1967	1967	1967	1967	1
408	20240408	135100	259721953	1960	1960	1960	1960	0
409	20240408	135000	259721953	1960	1960	1960	1960	0
410	20240408	134900	259721953	1960	1960	1960	1960	0
411	20240408	134800	259721953	1960	1960	1960	1960	0
412	20240408	134700	259721953	1960	1960	1960	1960	0
413	20240408	134600	259721953	1960	1960	1960	1960	0
414	20240408	134500	259721953	1960	1960	1960	1960	0
415	20240408	134400	259721953	1960	1960	1960	1960	0
416	20240408	134300	259721953	1960	1960	1960	1960	0
417	20240408	134200	259721953	1960	1960	1960	1960	1
418	20240408	134100	259719993	1967	1967	1967	1967	50
419	20240408	134000	259621643	1967	1967	1967	1967	0
420	20240408	133900	259621643	1967	1967	1967	1967	0
421	20240408	133800	259621643	1967	1967	1967	1967	0
422	20240408	133700	259621643	1967	1967	1967	1967	0
423	20240408	133600	259621643	1967	1967	1967	1967	0
424	20240408	133500	259621643	1967	1967	1967	1967	0
425	20240408	133400	259621643	1967	1967	1967	1967	0
426	20240408	133300	259621643	1967	1967	1967	1967	0
427	20240408	133200	259621643	1967	1957	1967	1957	24
428	20240408	133100	259574475	1957	1957	1957	1957	0
429	20240408	133000	259574475	1957	1957	1957	1957	0
430	20240408	132900	259574475	1957	1957	1957	1957	1118
431	20240408	132800	257386549	1955	1955	1955	1955	0
432	20240408	132700	257386549	1955	1955	1955	1955	0
433	20240408	132600	257386549	1955	1956	1956	1955	501
434	20240408	132500	256407089	1956	1956	1956	1956	40
435	20240408	132400	256328849	1957	1957	1957	1957	0
436	20240408	132300	256328849	1957	1957	1957	1957	0
437	20240408	132200	256328849	1957	1957	1957	1957	0
438	20240408	132100	256328849	1957	1959	1959	1957	223
439	20240408	132000	255892432	1957	1969	1969	1957	881
440	20240408	131900	254161615	1969	1969	1969	1969	0
441	20240408	131800	254161615	1969	1969	1969	1969	0
442	20240408	131700	254161615	1969	1960	1969	1958	1208
443	20240408	131600	251791351	1970	1970	1970	1970	0
444	20240408	131500	251791351	1970	1970	1970	1970	0
445	20240408	131400	251791351	1970	1970	1970	1970	0
446	20240408	131300	251791351	1970	1970	1970	1970	0
447	20240408	131200	251791351	1970	1959	1970	1959	177
448	20240408	131100	251444469	1958	1958	1958	1958	42
449	20240408	131000	251362233	1958	1958	1958	1958	0
450	20240408	130900	251362233	1958	1958	1958	1958	0
451	20240408	130800	251362233	1958	1958	1958	1958	8
452	20240408	130700	251346569	1959	1959	1959	1959	1
453	20240408	130600	251344610	1959	1959	1959	1959	0
454	20240408	130500	251344610	1959	1959	1959	1959	22
455	20240408	130400	251301512	1959	1959	1959	1959	19
456	20240408	130300	251264291	1958	1958	1958	1958	33
457	20240408	130200	251199677	1958	1958	1958	1958	0
458	20240408	130100	251199677	1958	1958	1958	1958	0
459	20240408	130000	251199677	1958	1958	1958	1958	608
460	20240408	125900	250009213	1954	1954	1954	1954	16
461	20240408	125800	249977949	1958	1958	1958	1958	0
462	20240408	125700	249977949	1958	1958	1958	1958	50
463	20240408	125600	249880049	1958	1958	1958	1958	0
464	20240408	125500	249880049	1958	1958	1958	1958	0
465	20240408	125400	249880049	1958	1958	1958	1958	0
466	20240408	125300	249880049	1958	1958	1958	1958	91
467	20240408	125200	249701871	1958	1958	1958	1958	0
468	20240408	125100	249701871	1958	1958	1958	1958	100
469	20240408	125000	249506071	1958	1958	1958	1958	0
470	20240408	124900	249506071	1958	1958	1958	1958	1
471	20240408	124800	249504113	1953	1954	1954	1953	379
472	20240408	124700	248763925	1958	1958	1959	1958	33
473	20240408	124600	248699289	1959	1959	1959	1959	14
474	20240408	124500	248671863	1953	1954	1954	1953	50
475	20240408	124400	248574208	1955	1960	1960	1955	157
476	20240408	124300	248266944	1959	1966	1966	1959	807
477	20240408	124200	246685739	1959	1959	1959	1959	0
478	20240408	124100	246685739	1959	1959	1959	1959	0
479	20240408	124000	246685739	1959	1960	1960	1959	2625
480	20240408	123900	241542458	1966	1966	1966	1966	0
481	20240408	123800	241542458	1966	1966	1966	1966	0
482	20240408	123700	241542458	1966	1966	1966	1966	1
483	20240408	123600	241540492	1961	1963	1963	1961	308
484	20240408	123500	240936350	1966	1966	1967	1966	702
485	20240408	123400	239556217	1966	1966	1966	1966	51
486	20240408	123300	239455951	1966	1966	1966	1966	65
487	20240408	123200	239328161	1966	1966	1966	1966	0
488	20240408	123100	239328161	1966	1966	1966	1966	0
489	20240408	123000	239328161	1966	1966	1966	1966	3
490	20240408	122900	239322263	1966	1966	1966	1966	1
491	20240408	122800	239320297	1963	1963	1963	1963	0
492	20240408	122700	239320297	1963	1963	1963	1963	0
493	20240408	122600	239320297	1963	1963	1963	1963	1
494	20240408	122500	239318334	1966	1966	1966	1966	0
495	20240408	122400	239318334	1966	1966	1966	1966	0
496	20240408	122300	239318334	1966	1966	1966	1966	0
497	20240408	122200	239318334	1966	1966	1966	1966	0
498	20240408	122100	239318334	1966	1963	1966	1963	116
499	20240408	122000	239090623	1963	1963	1963	1963	1
500	20240408	121900	239088660	1966	1966	1966	1966	0
501	20240408	121800	239088660	1966	1966	1966	1966	0
502	20240408	121700	239088660	1966	1966	1966	1966	0
503	20240408	121600	239088660	1966	1966	1966	1966	0
504	20240408	121500	239088660	1966	1963	1966	1963	52
505	20240408	121400	238986434	1963	1963	1963	1963	11
506	20240408	121300	238964841	1966	1966	1966	1966	0
507	20240408	121200	238964841	1966	1966	1966	1966	0
508	20240408	121100	238964841	1966	1966	1966	1966	0
509	20240408	121000	238964841	1966	1966	1966	1966	0
510	20240408	120900	238964841	1966	1966	1966	1966	0
511	20240408	120800	238964841	1966	1966	1966	1966	0
512	20240408	120700	238964841	1966	1966	1966	1966	0
513	20240408	120600	238964841	1966	1966	1966	1966	0
514	20240408	120500	238964841	1966	1966	1966	1966	10
515	20240408	120400	238945181	1966	1966	1966	1966	1
516	20240408	120300	238943215	1966	1966	1966	1966	0
517	20240408	120200	238943215	1966	1966	1966	1966	0
518	20240408	120100	238943215	1966	1966	1966	1966	0
519	20240408	120000	238943215	1966	1966	1966	1966	0
520	20240408	115900	238943215	1966	1966	1966	1966	0
521	20240408	115800	238943215	1966	1966	1966	1966	0
522	20240408	115700	238943215	1966	1966	1966	1966	0
523	20240408	115600	238943215	1966	1966	1966	1966	0
524	20240408	115500	238943215	1966	1966	1966	1966	3
525	20240408	115400	238937317	1966	1965	1966	1965	2
526	20240408	115300	238933386	1963	1963	1963	1963	1018
527	20240408	115200	236935052	1960	1959	1960	1959	701
528	20240408	115100	235561293	1959	1959	1959	1959	0
529	20240408	115000	235561293	1959	1959	1959	1959	0
530	20240408	114900	235561293	1959	1959	1959	1959	0
531	20240408	114800	235561293	1959	1959	1959	1959	0
532	20240408	114700	235561293	1959	1959	1959	1959	0
533	20240408	114600	235561293	1959	1959	1959	1959	0
534	20240408	114500	235561293	1959	1959	1959	1959	0
535	20240408	114400	235561293	1959	1959	1959	1959	10
536	20240408	114300	235541703	1959	1959	1959	1959	0
537	20240408	114200	235541703	1959	1959	1959	1959	1
538	20240408	114100	235539744	1958	1958	1958	1958	10
539	20240408	114000	235520164	1952	1954	1954	1952	983
540	20240408	113900	233599511	1959	1959	1959	1959	0
541	20240408	113800	233599511	1959	1959	1959	1953	118
542	20240408	113700	233368943	1958	1958	1958	1958	0
543	20240408	113600	233368943	1958	1958	1958	1958	1
544	20240408	113500	233366985	1959	1959	1959	1959	0
545	20240408	113400	233366985	1959	1959	1959	1959	0
546	20240408	113300	233366985	1959	1959	1959	1959	300
547	20240408	113200	232779285	1959	1959	1959	1959	449
548	20240408	113100	231899694	1959	1958	1959	1958	2000
549	20240408	113000	227982151	1958	1958	1958	1958	0
550	20240408	112900	227982151	1958	1958	1958	1958	0
551	20240408	112800	227982151	1958	1958	1958	1958	0
552	20240408	112700	227982151	1958	1958	1958	1958	0
553	20240408	112600	227982151	1958	1958	1958	1958	0
554	20240408	112500	227982151	1958	1958	1958	1949	453
555	20240408	112400	227099236	1949	1949	1949	1949	10
556	20240408	112300	227079746	1958	1958	1958	1958	5
557	20240408	112200	227069956	1958	1958	1958	1958	1000
558	20240408	112100	225111956	1958	1958	1958	1958	1300
559	20240408	112000	222566556	1958	1958	1958	1958	0
560	20240408	111900	222566556	1958	1958	1958	1958	1
561	20240408	111800	222564598	1948	1948	1948	1948	11
562	20240408	111700	222543170	1958	1958	1958	1958	0
563	20240408	111600	222543170	1958	1950	1958	1948	804
564	20240408	111500	220976965	1958	1958	1958	1958	2
565	20240408	111400	220973049	1958	1958	1958	1958	20
566	20240408	111300	220933889	1958	1950	1958	1947	701
567	20240408	111200	219568290	1958	1958	1958	1958	0
568	20240408	111100	219568290	1958	1958	1958	1958	51
569	20240408	111000	219468432	1959	1957	1959	1957	564
570	20240408	110900	218364676	1957	1957	1957	1948	1289
571	20240408	110800	215851348	1957	1957	1957	1957	26
572	20240408	110700	215800466	1959	1957	1959	1957	90
573	20240408	110600	215624334	1957	1957	1957	1957	1
574	20240408	110500	215622377	1959	1959	1959	1959	0
575	20240408	110400	215622377	1959	1959	1959	1959	0
576	20240408	110300	215622377	1959	1959	1959	1959	0
577	20240408	110200	215622377	1959	1959	1959	1959	0
578	20240408	110100	215622377	1959	1959	1959	1959	0
579	20240408	110000	215622377	1959	1959	1959	1959	0
580	20240408	105900	215622377	1959	1959	1959	1959	1
581	20240408	105800	215620418	1959	1959	1959	1959	0
582	20240408	105700	215620418	1959	1959	1959	1959	0
583	20240408	105600	215620418	1959	1959	1959	1959	0
584	20240408	105500	215620418	1959	1959	1959	1959	0
585	20240408	105400	215620418	1959	1959	1959	1959	1
586	20240408	105300	215618459	1959	1954	1959	1950	64
587	20240408	105200	215493532	1950	1950	1950	1950	0
588	20240408	105100	215493532	1950	1950	1950	1950	38
589	20240408	105000	215419432	1959	1959	1959	1959	10
590	20240408	104900	215399842	1951	1951	1951	1951	0
591	20240408	104800	215399842	1951	1951	1951	1951	0
592	20240408	104700	215399842	1951	1951	1951	1951	0
593	20240408	104600	215399842	1951	1950	1951	1950	4949
594	20240408	104500	205744837	1950	1953	1953	1949	9138
595	20240408	104400	187927757	1959	1959	1959	1959	0
596	20240408	104300	187927757	1959	1952	1959	1950	262
597	20240408	104200	187416539	1959	1959	1959	1959	0
598	20240408	104100	187416539	1959	1959	1959	1959	142
599	20240408	104000	187138361	1959	1959	1959	1959	1
600	20240408	103900	187136402	1951	1952	1952	1951	179
601	20240408	103800	186787159	1951	1951	1951	1951	0
602	20240408	103700	186787159	1951	1951	1951	1951	0
603	20240408	103600	186787159	1951	1951	1951	1951	0
604	20240408	103500	186787159	1951	1952	1952	1951	5500
605	20240408	103400	176055606	1952	1952	1952	1952	0
606	20240408	103300	176055606	1952	1952	1952	1952	0
607	20240408	103200	176055606	1952	1952	1952	1952	0
608	20240408	103100	176055606	1952	1955	1955	1952	5000
609	20240408	103000	166294543	1955	1955	1955	1955	0
610	20240408	102900	166294543	1955	1966	1966	1955	6999
611	20240408	102800	152611386	1967	1967	1967	1967	0
612	20240408	102700	152611386	1967	1955	1967	1955	1001
613	20240408	102600	150654419	1956	1966	1967	1956	5821
614	20240408	102500	139257672	1963	1963	1963	1963	1310
615	20240408	102400	136686142	1964	1964	1964	1964	0
616	20240408	102300	136686142	1964	1964	1964	1964	0
617	20240408	102200	136686142	1964	1955	1964	1949	5782
618	20240408	102100	125378939	1955	1961	1961	1955	4278
619	20240408	102000	117002830	1961	1964	1964	1961	830
620	20240408	101900	115375089	1964	1964	1964	1964	500
621	20240408	101800	114393089	1964	1965	1965	1962	3305
622	20240408	101700	107901837	1967	1970	1970	1967	3001
623	20240408	101600	101994390	1970	1976	1976	1970	5057
624	20240408	101500	92017386	1975	1975	1975	1975	0
625	20240408	101400	92017386	1975	1975	1975	1975	0
626	20240408	101300	92017386	1975	1975	1975	1975	0
627	20240408	101200	92017386	1975	1975	1975	1975	0
628	20240408	101100	92017386	1975	1975	1975	1975	0
629	20240408	101000	92017386	1975	1975	1975	1975	0
630	20240408	100900	92017386	1975	1976	1976	1975	141
631	20240408	100800	91738910	1979	1979	1979	1979	1
632	20240408	100700	91736931	1979	1979	1979	1979	101
633	20240408	100600	91537052	1979	1977	1979	1976	23
634	20240408	100500	91491572	1980	1980	1980	1980	2
635	20240408	100400	91487612	1977	1977	1977	1977	489
636	20240408	100300	90520859	1977	1980	1980	1974	271
637	20240408	100200	89985689	1980	1980	1980	1980	1404
638	20240408	100100	87205769	1980	1975	1980	1975	5624
639	20240408	100000	76076509	1980	1981	1981	1979	1614
640	20240408	095900	72881529	1981	1988	1988	1981	371
641	20240408	095800	72146508	1988	1993	1993	1982	4836
642	20240408	095700	62538301	1990	1989	1990	1988	365
643	20240408	095600	61812571	1988	1988	1988	1988	0
644	20240408	095500	61812571	1988	1988	1988	1988	0
645	20240408	095400	61812571	1988	1988	1988	1988	50
646	20240408	095300	61713171	1988	1988	1988	1988	84
647	20240408	095200	61546179	1988	1988	1988	1988	640
648	20240408	095100	60273859	1988	1988	1988	1988	0
649	20240408	095000	60273859	1988	1988	1988	1988	10
650	20240408	094900	60253979	1985	1985	1985	1985	103
651	20240408	094800	60049524	1985	1985	1985	1985	505
652	20240408	094700	59047099	1984	1984	1984	1984	0
653	20240408	094600	59047099	1984	1984	1984	1984	0
654	20240408	094500	59047099	1984	1988	1988	1984	1888
655	20240408	094400	55299047	1987	1987	1987	1987	0
656	20240408	094300	55299047	1987	1987	1987	1987	0
657	20240408	094200	55299047	1987	1993	1993	1987	609
658	20240408	094100	54088958	1987	1987	1987	1986	642
659	20240408	094000	52813817	1993	1993	1993	1993	0
660	20240408	093900	52813817	1993	1993	1993	1993	250
661	20240408	093800	52315567	1997	1997	1997	1997	2
662	20240408	093700	52311573	1997	1998	1999	1997	11
663	20240408	093600	52289599	1999	1999	1999	1999	462
664	20240408	093500	51366061	1999	1987	1999	1984	625
665	20240408	093400	50124566	1999	1999	1999	1999	1
666	20240408	093300	50122567	1987	1988	1988	1987	1070
667	20240408	093200	47996467	1999	1999	1999	1999	5
668	20240408	093100	47986472	1992	1995	1995	1989	7513
669	20240408	093000	33022816	2010	2010	2010	2010	0
670	20240408	092900	33022816	2010	2010	2010	2010	0
671	20240408	092800	33022816	2010	2010	2010	2010	0
672	20240408	092700	33022816	2010	2010	2010	2010	0
673	20240408	092600	33022816	2010	2005	2010	2005	127
674	20240408	092500	32767851	2010	2010	2010	2010	0
675	20240408	092400	32767851	2010	2010	2010	2010	74
676	20240408	092300	32619111	2010	2005	2010	2005	26
677	20240408	092200	32566856	1990	1990	1990	1990	0
678	20240408	092100	32566856	1990	1990	1990	1990	0
679	20240408	092000	32566856	1990	1983	1990	1983	1070
680	20240408	091900	30439032	1989	1989	1989	1989	500
681	20240408	091800	29444532	1989	1985	1990	1984	1233
682	20240408	091700	26994987	1988	1991	1991	1988	2488
683	20240408	091600	22041766	1991	1997	1997	1991	713
684	20240408	091500	20619451	2010	2010	2010	2010	0
685	20240408	091400	20619451	2010	2010	2010	2010	0
686	20240408	091300	20619451	2010	2010	2010	2010	0
687	20240408	091200	20619451	2010	2005	2010	1995	158
688	20240408	091100	20302896	1999	2005	2005	1999	1210
689	20240408	091000	17882560	2015	2015	2015	2015	5
690	20240408	090900	17872485	2000	2005	2005	2000	111
691	20240408	090800	17650460	2000	2000	2005	2000	70
692	20240408	090700	17510435	2000	2005	2005	2000	772
693	20240408	090600	15966325	2000	2000	2000	2000	0
694	20240408	090500	15966325	2000	2000	2000	2000	359
695	20240408	090400	15248325	2015	2015	2015	2015	300
696	20240408	090300	14643825	2015	2010	2015	2010	2771
697	20240408	090200	9072535	2015	2015	2015	2015	650
698	20240408	090100	7762785	2015	2025	2025	2015	1957
699	20240408	090000	3815890	2020	2070	2070	2020	1853