KissMeData/198940/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	201400	133196398	1933	1933	1933	1933	927
3	20240416	201300	133196398	1933	1933	1933	1933	0
4	20240416	201200	133196398	1933	1933	1933	1933	0
5	20240416	201100	133196398	1933	1933	1933	1933	0
6	20240416	201000	133196398	1933	1933	1933	1933	0
7	20240416	200900	133196398	1933	1933	1933	1933	0
8	20240416	200800	133196398	1933	1933	1933	1933	0
9	20240416	200700	133196398	1933	1933	1933	1933	0
10	20240416	200600	133196398	1933	1933	1933	1933	0
11	20240416	200500	133196398	1933	1933	1933	1933	0
12	20240416	200400	133196398	1933	1933	1933	1933	0
13	20240416	200300	133196398	1933	1933	1933	1933	0
14	20240416	200200	133196398	1933	1933	1933	1933	0
15	20240416	200100	133196398	1933	1933	1933	1933	0
16	20240416	200000	133196398	1933	1933	1933	1933	0
17	20240416	195900	133196398	1933	1933	1933	1933	0
18	20240416	195800	133196398	1933	1933	1933	1933	0
19	20240416	195700	133196398	1933	1933	1933	1933	0
20	20240416	195600	133196398	1933	1933	1933	1933	0
21	20240416	195500	133196398	1933	1933	1933	1933	0
22	20240416	195400	133196398	1933	1933	1933	1933	0
23	20240416	195300	133196398	1933	1933	1933	1933	0
24	20240416	195200	133196398	1933	1933	1933	1933	0
25	20240416	195100	133196398	1933	1933	1933	1933	0
26	20240416	195000	133196398	1933	1933	1933	1933	0
27	20240416	194900	133196398	1933	1933	1933	1933	0
28	20240416	194800	133196398	1933	1933	1933	1933	0
29	20240416	194700	133196398	1933	1933	1933	1933	0
30	20240416	194600	133196398	1933	1933	1933	1933	0
31	20240416	194500	133196398	1933	1933	1933	1933	0
32	20240416	194400	133196398	1933	1933	1933	1933	927
33	20240416	194300	133196398	1933	1933	1933	1933	0
34	20240416	194200	133196398	1933	1933	1933	1933	0
35	20240416	194100	133196398	1933	1933	1933	1933	0
36	20240416	194000	133196398	1933	1933	1933	1933	0
37	20240416	193900	133196398	1933	1933	1933	1933	0
38	20240416	193800	133196398	1933	1933	1933	1933	0
39	20240416	193700	133196398	1933	1933	1933	1933	0
40	20240416	193600	133196398	1933	1933	1933	1933	0
41	20240416	193500	133196398	1933	1933	1933	1933	0
42	20240416	193400	133196398	1933	1933	1933	1933	0
43	20240416	193300	133196398	1933	1933	1933	1933	0
44	20240416	193200	133196398	1933	1933	1933	1933	0
45	20240416	193100	133196398	1933	1933	1933	1933	0
46	20240416	193000	133196398	1933	1933	1933	1933	0
47	20240416	192900	133196398	1933	1933	1933	1933	0
48	20240416	192800	133196398	1933	1933	1933	1933	0
49	20240416	192700	133196398	1933	1933	1933	1933	0
50	20240416	192600	133196398	1933	1933	1933	1933	0
51	20240416	192500	133196398	1933	1933	1933	1933	0
52	20240416	192400	133196398	1933	1933	1933	1933	0
53	20240416	192300	133196398	1933	1933	1933	1933	0
54	20240416	192200	133196398	1933	1933	1933	1933	0
55	20240416	192100	133196398	1933	1933	1933	1933	0
56	20240416	192000	133196398	1933	1933	1933	1933	0
57	20240416	191900	133196398	1933	1933	1933	1933	0
58	20240416	191800	133196398	1933	1933	1933	1933	0
59	20240416	191700	133196398	1933	1933	1933	1933	0
60	20240416	191600	133196398	1933	1933	1933	1933	0
61	20240416	191500	133196398	1933	1933	1933	1933	0
62	20240416	191400	133196398	1933	1933	1933	1933	927
63	20240416	191300	133196398	1933	1933	1933	1933	0
64	20240416	191200	133196398	1933	1933	1933	1933	0
65	20240416	191100	133196398	1933	1933	1933	1933	0
66	20240416	191000	133196398	1933	1933	1933	1933	0
67	20240416	190900	133196398	1933	1933	1933	1933	0
68	20240416	190800	133196398	1933	1933	1933	1933	0
69	20240416	190700	133196398	1933	1933	1933	1933	0
70	20240416	190600	133196398	1933	1933	1933	1933	0
71	20240416	190500	133196398	1933	1933	1933	1933	0
72	20240416	190400	133196398	1933	1933	1933	1933	0
73	20240416	190300	133196398	1933	1933	1933	1933	0
74	20240416	190200	133196398	1933	1933	1933	1933	0
75	20240416	190100	133196398	1933	1933	1933	1933	0
76	20240416	190000	133196398	1933	1933	1933	1933	0
77	20240416	185900	133196398	1933	1933	1933	1933	0
78	20240416	185800	133196398	1933	1933	1933	1933	0
79	20240416	185700	133196398	1933	1933	1933	1933	0
80	20240416	185600	133196398	1933	1933	1933	1933	0
81	20240416	185500	133196398	1933	1933	1933	1933	0
82	20240416	185400	133196398	1933	1933	1933	1933	0
83	20240416	185300	133196398	1933	1933	1933	1933	0
84	20240416	185200	133196398	1933	1933	1933	1933	0
85	20240416	185100	133196398	1933	1933	1933	1933	0
86	20240416	185000	133196398	1933	1933	1933	1933	0
87	20240416	184900	133196398	1933	1933	1933	1933	0
88	20240416	184800	133196398	1933	1933	1933	1933	0
89	20240416	184700	133196398	1933	1933	1933	1933	0
90	20240416	184600	133196398	1933	1933	1933	1933	0
91	20240416	184500	133196398	1933	1933	1933	1933	0
92	20240416	184400	133196398	1933	1933	1933	1933	927
93	20240416	184300	133196398	1933	1933	1933	1933	0
94	20240416	184200	133196398	1933	1933	1933	1933	0
95	20240416	184100	133196398	1933	1933	1933	1933	0
96	20240416	184000	133196398	1933	1933	1933	1933	0
97	20240416	183900	133196398	1933	1933	1933	1933	0
98	20240416	183800	133196398	1933	1933	1933	1933	0
99	20240416	183700	133196398	1933	1933	1933	1933	0
100	20240416	183600	133196398	1933	1933	1933	1933	0
101	20240416	183500	133196398	1933	1933	1933	1933	0
102	20240416	183400	133196398	1933	1933	1933	1933	0
103	20240416	183300	133196398	1933	1933	1933	1933	0
104	20240416	183200	133196398	1933	1933	1933	1933	0
105	20240416	183100	133196398	1933	1933	1933	1933	0
106	20240416	183000	133196398	1933	1933	1933	1933	0
107	20240416	182900	133196398	1933	1933	1933	1933	0
108	20240416	182800	133196398	1933	1933	1933	1933	0
109	20240416	182700	133196398	1933	1933	1933	1933	0
110	20240416	182600	133196398	1933	1933	1933	1933	0
111	20240416	182500	133196398	1933	1933	1933	1933	0
112	20240416	182400	133196398	1933	1933	1933	1933	0
113	20240416	182300	133196398	1933	1933	1933	1933	0
114	20240416	182200	133196398	1933	1933	1933	1933	0
115	20240416	182100	133196398	1933	1933	1933	1933	0
116	20240416	182000	133196398	1933	1933	1933	1933	0
117	20240416	181900	133196398	1933	1933	1933	1933	0
118	20240416	181800	133196398	1933	1933	1933	1933	0
119	20240416	181700	133196398	1933	1933	1933	1933	0
120	20240416	181600	133196398	1933	1933	1933	1933	0
121	20240416	181500	133196398	1933	1933	1933	1933	0
122	20240416	181400	133196398	1933	1933	1933	1933	927
123	20240416	181300	133196398	1933	1933	1933	1933	0
124	20240416	181200	133196398	1933	1933	1933	1933	0
125	20240416	181100	133196398	1933	1933	1933	1933	0
126	20240416	181000	133196398	1933	1933	1933	1933	0
127	20240416	180900	133196398	1933	1933	1933	1933	0
128	20240416	180800	133196398	1933	1933	1933	1933	0
129	20240416	180700	133196398	1933	1933	1933	1933	0
130	20240416	180600	133196398	1933	1933	1933	1933	0
131	20240416	180500	133196398	1933	1933	1933	1933	0
132	20240416	180400	133196398	1933	1933	1933	1933	0
133	20240416	180300	133196398	1933	1933	1933	1933	0
134	20240416	180200	133196398	1933	1933	1933	1933	0
135	20240416	180100	133196398	1933	1933	1933	1933	0
136	20240416	180000	133196398	1933	1933	1933	1933	0
137	20240416	175900	133196398	1933	1933	1933	1933	0
138	20240416	175800	133196398	1933	1933	1933	1933	0
139	20240416	175700	133196398	1933	1933	1933	1933	0
140	20240416	175600	133196398	1933	1933	1933	1933	0
141	20240416	175500	133196398	1933	1933	1933	1933	0
142	20240416	175400	133196398	1933	1933	1933	1933	0
143	20240416	175300	133196398	1933	1933	1933	1933	0
144	20240416	175200	133196398	1933	1933	1933	1933	0
145	20240416	175100	133196398	1933	1933	1933	1933	0
146	20240416	175000	133196398	1933	1933	1933	1933	0
147	20240416	174900	133196398	1933	1933	1933	1933	0
148	20240416	174800	133196398	1933	1933	1933	1933	0
149	20240416	174700	133196398	1933	1933	1933	1933	0
150	20240416	174600	133196398	1933	1933	1933	1933	0
151	20240416	174500	133196398	1933	1933	1933	1933	0
152	20240416	174400	133196398	1933	1933	1933	1933	927
153	20240416	174300	133196398	1933	1933	1933	1933	0
154	20240416	174200	133196398	1933	1933	1933	1933	0
155	20240416	174100	133196398	1933	1933	1933	1933	0
156	20240416	174000	133196398	1933	1933	1933	1933	0
157	20240416	173900	133196398	1933	1933	1933	1933	0
158	20240416	173800	133196398	1933	1933	1933	1933	0
159	20240416	173700	133196398	1933	1933	1933	1933	0
160	20240416	173600	133196398	1933	1933	1933	1933	0
161	20240416	173500	133196398	1933	1933	1933	1933	0
162	20240416	173400	133196398	1933	1933	1933	1933	0
163	20240416	173300	133196398	1933	1933	1933	1933	0
164	20240416	173200	133196398	1933	1933	1933	1933	0
165	20240416	173100	133196398	1933	1933	1933	1933	0
166	20240416	173000	133196398	1933	1933	1933	1933	0
167	20240416	172900	133196398	1933	1933	1933	1933	0
168	20240416	172800	133196398	1933	1933	1933	1933	0
169	20240416	172700	133196398	1933	1933	1933	1933	0
170	20240416	172600	133196398	1933	1933	1933	1933	0
171	20240416	172500	133196398	1933	1933	1933	1933	0
172	20240416	172400	133196398	1933	1933	1933	1933	0
173	20240416	172300	133196398	1933	1933	1933	1933	0
174	20240416	172200	133196398	1933	1933	1933	1933	0
175	20240416	172100	133196398	1933	1933	1933	1933	0
176	20240416	172000	133196398	1933	1933	1933	1933	0
177	20240416	171900	133196398	1933	1933	1933	1933	0
178	20240416	171800	133196398	1933	1933	1933	1933	0
179	20240416	171700	133196398	1933	1933	1933	1933	0
180	20240416	171600	133196398	1933	1933	1933	1933	0
181	20240416	171500	133196398	1933	1933	1933	1933	0
182	20240416	171400	133196398	1933	1933	1933	1933	927
183	20240416	171300	133196398	1933	1933	1933	1933	0
184	20240416	171200	133196398	1933	1933	1933	1933	0
185	20240416	171100	133196398	1933	1933	1933	1933	0
186	20240416	171000	133196398	1933	1933	1933	1933	0
187	20240416	170900	133196398	1933	1933	1933	1933	0
188	20240416	170800	133196398	1933	1933	1933	1933	0
189	20240416	170700	133196398	1933	1933	1933	1933	0
190	20240416	170600	133196398	1933	1933	1933	1933	0
191	20240416	170500	133196398	1933	1933	1933	1933	0
192	20240416	170400	133196398	1933	1933	1933	1933	0
193	20240416	170300	133196398	1933	1933	1933	1933	0
194	20240416	170200	133196398	1933	1933	1933	1933	0
195	20240416	170100	133196398	1933	1933	1933	1933	0
196	20240416	170000	133196398	1933	1933	1933	1933	0
197	20240416	165900	133196398	1933	1933	1933	1933	0
198	20240416	165800	133196398	1933	1933	1933	1933	0
199	20240416	165700	133196398	1933	1933	1933	1933	0
200	20240416	165600	133196398	1933	1933	1933	1933	0
201	20240416	165500	133196398	1933	1933	1933	1933	0
202	20240416	165400	133196398	1933	1933	1933	1933	0
203	20240416	165300	133196398	1933	1933	1933	1933	0
204	20240416	165200	133196398	1933	1933	1933	1933	0
205	20240416	165100	133196398	1933	1933	1933	1933	0
206	20240416	165000	133196398	1933	1933	1933	1933	0
207	20240416	164900	133196398	1933	1933	1933	1933	0
208	20240416	164800	133196398	1933	1933	1933	1933	0
209	20240416	164700	133196398	1933	1933	1933	1933	0
210	20240416	164600	133196398	1933	1933	1933	1933	0
211	20240416	164500	133196398	1933	1933	1933	1933	0
212	20240416	164400	133196398	1933	1933	1933	1933	927
213	20240416	164300	133196398	1933	1933	1933	1933	0
214	20240416	164200	133196398	1933	1933	1933	1933	0
215	20240416	164100	133196398	1933	1933	1933	1933	0
216	20240416	164000	133196398	1933	1933	1933	1933	0
217	20240416	163900	133196398	1933	1933	1933	1933	0
218	20240416	163800	133196398	1933	1933	1933	1933	0
219	20240416	163700	133196398	1933	1933	1933	1933	0
220	20240416	163600	133196398	1933	1933	1933	1933	0
221	20240416	163500	133196398	1933	1933	1933	1933	0
222	20240416	163400	133196398	1933	1933	1933	1933	0
223	20240416	163300	133196398	1933	1933	1933	1933	0
224	20240416	163200	133196398	1933	1933	1933	1933	0
225	20240416	163100	133196398	1933	1933	1933	1933	0
226	20240416	163000	133196398	1933	1933	1933	1933	0
227	20240416	162900	133196398	1933	1933	1933	1933	0
228	20240416	162800	133196398	1933	1933	1933	1933	0
229	20240416	162700	133196398	1933	1933	1933	1933	0
230	20240416	162600	133196398	1933	1933	1933	1933	0
231	20240416	162500	133196398	1933	1933	1933	1933	0
232	20240416	162400	133196398	1933	1933	1933	1933	0
233	20240416	162300	133196398	1933	1933	1933	1933	0
234	20240416	162200	133196398	1933	1933	1933	1933	0
235	20240416	162100	133196398	1933	1933	1933	1933	0
236	20240416	162000	133196398	1933	1933	1933	1933	0
237	20240416	161900	133196398	1933	1933	1933	1933	0
238	20240416	161800	133196398	1933	1933	1933	1933	0
239	20240416	161700	133196398	1933	1933	1933	1933	0
240	20240416	161600	133196398	1933	1933	1933	1933	0
241	20240416	161500	133196398	1933	1933	1933	1933	0
242	20240416	161400	133196398	1933	1933	1933	1933	927
243	20240416	161300	133196398	1933	1933	1933	1933	0
244	20240416	161200	133196398	1933	1933	1933	1933	0
245	20240416	161100	133196398	1933	1933	1933	1933	0
246	20240416	161000	133196398	1933	1933	1933	1933	0
247	20240416	160900	133196398	1933	1933	1933	1933	0
248	20240416	160800	133196398	1933	1933	1933	1933	0
249	20240416	160700	133196398	1933	1933	1933	1933	0
250	20240416	160600	133196398	1933	1933	1933	1933	0
251	20240416	160500	133196398	1933	1933	1933	1933	0
252	20240416	160400	133196398	1933	1933	1933	1933	0
253	20240416	160300	133196398	1933	1933	1933	1933	0
254	20240416	160200	133196398	1933	1933	1933	1933	0
255	20240416	160100	133196398	1933	1933	1933	1933	0
256	20240416	160000	133196398	1933	1933	1933	1933	0
257	20240416	155900	133196398	1933	1933	1933	1933	0
258	20240416	155800	133196398	1933	1933	1933	1933	0
259	20240416	155700	133196398	1933	1933	1933	1933	0
260	20240416	155600	133196398	1933	1933	1933	1933	0
261	20240416	155500	133196398	1933	1933	1933	1933	0
262	20240416	155400	133196398	1933	1933	1933	1933	0
263	20240416	155300	133196398	1933	1933	1933	1933	0
264	20240416	155200	133196398	1933	1933	1933	1933	0
265	20240416	155100	133196398	1933	1933	1933	1933	0
266	20240416	155000	133196398	1933	1933	1933	1933	0
267	20240416	154900	133196398	1933	1933	1933	1933	0
268	20240416	154800	133196398	1933	1933	1933	1933	0
269	20240416	154700	133196398	1933	1933	1933	1933	0
270	20240416	154600	133196398	1933	1933	1933	1933	0
271	20240416	154500	133196398	1933	1933	1933	1933	0
272	20240416	154400	133196398	1933	1933	1933	1933	927
273	20240416	154300	133196398	1933	1933	1933	1933	0
274	20240416	154200	133196398	1933	1933	1933	1933	0
275	20240416	154100	133196398	1933	1933	1933	1933	0
276	20240416	154000	133196398	1933	1933	1933	1933	0
277	20240416	153900	133196398	1933	1933	1933	1933	0
278	20240416	153800	133196398	1933	1933	1933	1933	0
279	20240416	153700	133196398	1933	1933	1933	1933	0
280	20240416	153600	133196398	1933	1933	1933	1933	0
281	20240416	153500	133196398	1933	1933	1933	1933	0
282	20240416	153400	133196398	1933	1933	1933	1933	0
283	20240416	153300	133196398	1933	1933	1933	1933	0
284	20240416	153200	133196398	1933	1933	1933	1933	0
285	20240416	153100	133196398	1933	1933	1933	1933	0
286	20240416	153000	133196398	1933	1933	1933	1933	927
287	20240416	152900	131404507	1961	1961	1961	1961	0
288	20240416	152800	131404507	1961	1961	1961	1961	0
289	20240416	152700	131404507	1961	1961	1961	1961	0
290	20240416	152600	131404507	1961	1961	1961	1961	0
291	20240416	152500	131404507	1961	1961	1961	1961	0
292	20240416	152400	131404507	1961	1961	1961	1961	0
293	20240416	152300	131404507	1961	1961	1961	1961	0
294	20240416	152200	131404507	1961	1961	1961	1961	0
295	20240416	152100	131404507	1961	1961	1961	1961	0
296	20240416	152000	131404507	1961	1961	1961	1961	0
297	20240416	151900	131404507	1961	1961	1961	1961	0
298	20240416	151800	131404507	1961	1961	1961	1961	0
299	20240416	151700	131404507	1961	1941	1961	1941	680
300	20240416	151600	130075333	1941	1941	1941	1941	10
301	20240416	151500	130055923	1941	1941	1941	1941	1
302	20240416	151400	130053982	1941	1940	1941	1940	103
303	20240416	151300	129854103	1936	1936	1936	1936	0
304	20240416	151200	129854103	1936	1936	1936	1936	0
305	20240416	151100	129854103	1936	1936	1936	1936	1
306	20240416	151000	129852167	1933	1933	1933	1933	0
307	20240416	150900	129852167	1933	1933	1933	1933	0
308	20240416	150800	129852167	1933	1933	1933	1933	0
309	20240416	150700	129852167	1933	1933	1933	1933	0
310	20240416	150600	129852167	1933	1933	1933	1933	0
311	20240416	150500	129852167	1933	1924	1933	1924	1127
312	20240416	150400	127682676	1934	1934	1934	1934	0
313	20240416	150300	127682676	1934	1934	1934	1934	0
314	20240416	150200	127682676	1934	1934	1934	1934	72
315	20240416	150100	127543428	1934	1934	1934	1934	0
316	20240416	150000	127543428	1934	1934	1934	1934	4
317	20240416	145900	127535692	1957	1950	1961	1910	3647
318	20240416	145800	120520466	1950	1950	1950	1950	77
319	20240416	145700	120370316	1950	1952	1952	1950	79
320	20240416	145600	120216165	1952	1952	1952	1952	0
321	20240416	145500	120216165	1952	1952	1952	1952	0
322	20240416	145400	120216165	1952	1952	1952	1952	0
323	20240416	145300	120216165	1952	1952	1952	1952	0
324	20240416	145200	120216165	1952	1952	1952	1952	1
325	20240416	145100	120214213	1952	1960	1960	1952	80
326	20240416	145000	120057421	1960	1960	1960	1960	21
327	20240416	144900	120016261	1950	1950	1950	1950	0
328	20240416	144800	120016261	1950	1950	1950	1950	322
329	20240416	144700	119388361	1950	1950	1950	1950	215
330	20240416	144600	118969111	1950	1953	1953	1950	800
331	20240416	144500	117408892	1956	1960	1960	1956	383
332	20240416	144400	116658873	1962	1962	1962	1962	0
333	20240416	144300	116658873	1962	1962	1962	1960	170
334	20240416	144200	116325633	1960	1960	1960	1960	105
335	20240416	144100	116119833	1960	1962	1962	1960	177
336	20240416	144000	115772863	1962	1962	1962	1962	0
337	20240416	143900	115772863	1962	1962	1962	1962	0
338	20240416	143800	115772863	1962	1962	1962	1962	6
339	20240416	143700	115761091	1960	1960	1960	1960	0
340	20240416	143600	115761091	1960	1960	1960	1960	10
341	20240416	143500	115741491	1960	1962	1962	1960	5023
342	20240416	143400	105892995	1962	1962	1962	1962	0
343	20240416	143300	105892995	1962	1963	1963	1962	203
344	20240416	143200	105494708	1965	1966	1966	1965	203
345	20240416	143100	105095734	1966	1966	1966	1966	16
346	20240416	143000	105064278	1966	1966	1966	1966	1
347	20240416	142900	105062312	1966	1966	1966	1966	389
348	20240416	142800	104297538	1967	1966	1967	1966	187
349	20240416	142700	103929883	1966	1967	1967	1966	119
350	20240416	142600	103695909	1966	1966	1966	1966	0
351	20240416	142500	103695909	1966	1966	1966	1966	30
352	20240416	142400	103636929	1967	1967	1967	1967	107
353	20240416	142300	103426460	1971	1971	1971	1971	0
354	20240416	142200	103426460	1971	1971	1971	1971	0
355	20240416	142100	103426460	1971	1971	1971	1971	0
356	20240416	142000	103426460	1971	1971	1971	1971	0
357	20240416	141900	103426460	1971	1971	1971	1971	0
358	20240416	141800	103426460	1971	1971	1971	1971	10
359	20240416	141700	103406750	1971	1971	1971	1971	5
360	20240416	141600	103396895	1971	1971	1971	1971	0
361	20240416	141500	103396895	1971	1971	1971	1971	0
362	20240416	141400	103396895	1971	1971	1971	1971	0
363	20240416	141300	103396895	1971	1971	1971	1971	0
364	20240416	141200	103396895	1971	1971	1971	1971	0
365	20240416	141100	103396895	1971	1971	1971	1971	0
366	20240416	141000	103396895	1971	1971	1971	1971	51
367	20240416	140900	103296374	1966	1966	1966	1966	400
368	20240416	140800	102509974	1966	1970	1970	1966	72
369	20240416	140700	102368218	1966	1970	1970	1966	91
370	20240416	140600	102189273	1970	1970	1970	1970	0
371	20240416	140500	102189273	1970	1970	1970	1970	500
372	20240416	140400	101204273	1970	1970	1970	1970	0
373	20240416	140300	101204273	1970	1970	1970	1970	0
374	20240416	140200	101204273	1970	1970	1970	1970	0
375	20240416	140100	101204273	1970	1970	1970	1970	0
376	20240416	140000	101204273	1970	1971	1971	1970	1185
377	20240416	135900	98869822	1971	1971	1971	1971	0
378	20240416	135800	98869822	1971	1971	1971	1971	0
379	20240416	135700	98869822	1971	1971	1971	1971	0
380	20240416	135600	98869822	1971	1971	1971	1971	0
381	20240416	135500	98869822	1971	1972	1972	1971	878
382	20240416	135400	97139234	1973	1973	1973	1973	5
383	20240416	135300	97129369	1972	1973	1973	1972	439
384	20240416	135200	96263642	1973	1972	1973	1972	76
385	20240416	135100	96113759	1972	1972	1972	1972	1
386	20240416	135000	96111787	1972	1972	1972	1972	0
387	20240416	134900	96111787	1972	1972	1972	1972	0
388	20240416	134800	96111787	1972	1972	1972	1972	0
389	20240416	134700	96111787	1972	1972	1972	1972	0
390	20240416	134600	96111787	1972	1972	1972	1972	31
391	20240416	134500	96050655	1973	1973	1973	1973	0
392	20240416	134400	96050655	1973	1973	1973	1973	7
393	20240416	134300	96036844	1973	1973	1973	1973	1
394	20240416	134200	96034871	1973	1973	1973	1973	0
395	20240416	134100	96034871	1973	1973	1973	1973	7
396	20240416	134000	96021060	1972	1972	1972	1972	0
397	20240416	133900	96021060	1972	1972	1972	1972	0
398	20240416	133800	96021060	1972	1972	1972	1972	0
399	20240416	133700	96021060	1972	1972	1972	1972	0
400	20240416	133600	96021060	1972	1972	1972	1972	0
401	20240416	133500	96021060	1972	1972	1972	1972	0
402	20240416	133400	96021060	1972	1972	1972	1972	0
403	20240416	133300	96021060	1972	1972	1972	1972	0
404	20240416	133200	96021060	1972	1972	1972	1972	0
405	20240416	133100	96021060	1972	1972	1972	1972	0
406	20240416	133000	96021060	1972	1972	1972	1972	40
407	20240416	132900	95942180	1971	1971	1971	1971	0
408	20240416	132800	95942180	1971	1971	1971	1971	0
409	20240416	132700	95942180	1971	1971	1971	1971	0
410	20240416	132600	95942180	1971	1971	1971	1971	0
411	20240416	132500	95942180	1971	1971	1971	1971	0
412	20240416	132400	95942180	1971	1971	1971	1971	0
413	20240416	132300	95942180	1971	1971	1971	1971	0
414	20240416	132200	95942180	1971	1971	1971	1971	0
415	20240416	132100	95942180	1971	1971	1971	1971	0
416	20240416	132000	95942180	1971	1971	1971	1971	0
417	20240416	131900	95942180	1971	1971	1971	1971	0
418	20240416	131800	95942180	1971	1971	1971	1971	0
419	20240416	131700	95942180	1971	1971	1971	1971	0
420	20240416	131600	95942180	1971	1971	1971	1971	0
421	20240416	131500	95942180	1971	1971	1971	1971	0
422	20240416	131400	95942180	1971	1971	1971	1971	0
423	20240416	131300	95942180	1971	1971	1971	1971	0
424	20240416	131200	95942180	1971	1970	1971	1970	107
425	20240416	131100	95731313	1971	1971	1971	1971	86
426	20240416	131000	95561807	1971	1971	1971	1971	0
427	20240416	130900	95561807	1971	1971	1971	1971	10
428	20240416	130800	95542097	1971	1971	1971	1971	0
429	20240416	130700	95542097	1971	1971	1971	1971	0
430	20240416	130600	95542097	1971	1971	1971	1971	6
431	20240416	130500	95530271	1971	1971	1971	1971	10
432	20240416	130400	95510561	1971	1971	1971	1971	193
433	20240416	130300	95130158	1988	1988	1988	1988	0
434	20240416	130200	95130158	1988	1988	1988	1988	0
435	20240416	130100	95130158	1988	1972	1988	1972	66
436	20240416	130000	94999173	1970	1971	1971	1970	864
437	20240416	125900	93296291	1971	1971	1971	1971	0
438	20240416	125800	93296291	1971	1971	1971	1971	0
439	20240416	125700	93296291	1971	1971	1971	1971	0
440	20240416	125600	93296291	1971	1971	1971	1971	88
441	20240416	125500	93122843	1971	1971	1971	1971	35
442	20240416	125400	93053858	1971	1971	1971	1971	0
443	20240416	125300	93053858	1971	1971	1971	1971	9
444	20240416	125200	93036119	1971	1971	1971	1971	1
445	20240416	125100	93034148	1972	1972	1972	1972	0
446	20240416	125000	93034148	1972	1972	1972	1972	0
447	20240416	124900	93034148	1972	1972	1972	1972	5
448	20240416	124800	93024288	1972	1972	1972	1972	10
449	20240416	124700	93004568	1972	1972	1972	1972	57
450	20240416	124600	92892164	1972	1972	1972	1972	4
451	20240416	124500	92884276	1972	1972	1972	1972	0
452	20240416	124400	92884276	1972	1971	1972	1971	412
453	20240416	124300	92072212	1972	1972	1972	1972	1
454	20240416	124200	92070240	1972	1972	1972	1972	1
455	20240416	124100	92068268	1972	1972	1972	1972	0
456	20240416	124000	92068268	1972	1972	1972	1972	1
457	20240416	123900	92066296	1971	1971	1971	1971	5
458	20240416	123800	92056441	1970	1970	1970	1970	0
459	20240416	123700	92056441	1970	1971	1971	1970	150
460	20240416	123600	91760841	1970	1970	1970	1970	1477
461	20240416	123500	88851151	1970	1972	1972	1970	1520
462	20240416	123400	85856236	1973	1973	1973	1973	221
463	20240416	123300	85420203	1974	1974	1974	1974	20
464	20240416	123200	85380723	1974	1974	1974	1974	1
465	20240416	123100	85378749	1973	1973	1973	1973	1
466	20240416	123000	85376776	1974	1974	1974	1974	488
467	20240416	122900	84413464	1974	1974	1974	1974	102
468	20240416	122800	84212116	1974	1974	1974	1974	15
469	20240416	122700	84182506	1975	1975	1975	1975	31
470	20240416	122600	84121281	1975	1975	1975	1975	10
471	20240416	122500	84101531	1975	1975	1975	1975	459
472	20240416	122400	83195006	1975	1975	1975	1975	0
473	20240416	122300	83195006	1975	1975	1975	1975	0
474	20240416	122200	83195006	1975	1975	1975	1975	21
475	20240416	122100	83153531	1975	1976	1976	1975	61
476	20240416	122000	83033012	1976	1976	1976	1976	0
477	20240416	121900	83033012	1976	1976	1976	1976	0
478	20240416	121800	83033012	1976	1976	1976	1976	0
479	20240416	121700	83033012	1976	1976	1976	1976	0
480	20240416	121600	83033012	1976	1976	1976	1976	0
481	20240416	121500	83033012	1976	1976	1976	1976	0
482	20240416	121400	83033012	1976	1976	1976	1976	0
483	20240416	121300	83033012	1976	1976	1976	1976	0
484	20240416	121200	83033012	1976	1976	1976	1976	0
485	20240416	121100	83033012	1976	1976	1976	1976	38
486	20240416	121000	82957924	1988	1982	1988	1982	176
487	20240416	120900	82608830	1975	1975	1975	1975	1
488	20240416	120800	82606855	1975	1975	1975	1975	0
489	20240416	120700	82606855	1975	1975	1975	1975	0
490	20240416	120600	82606855	1975	1975	1975	1975	0
491	20240416	120500	82606855	1975	1975	1975	1975	500
492	20240416	120400	81619355	1975	1975	1975	1975	0
493	20240416	120300	81619355	1975	1975	1975	1975	0
494	20240416	120200	81619355	1975	1975	1975	1975	0
495	20240416	120100	81619355	1975	1975	1975	1975	1000
496	20240416	120000	79644355	1975	1975	1975	1975	0
497	20240416	115900	79644355	1975	1975	1975	1975	0
498	20240416	115800	79644355	1975	1988	1988	1975	5013
499	20240416	115700	69734397	1988	1988	1988	1988	0
500	20240416	115600	69734397	1988	1988	1988	1988	0
501	20240416	115500	69734397	1988	1988	1988	1988	0
502	20240416	115400	69734397	1988	1988	1988	1988	0
503	20240416	115300	69734397	1988	1988	1988	1988	0
504	20240416	115200	69734397	1988	1988	1988	1988	0
505	20240416	115100	69734397	1988	1988	1988	1988	22
506	20240416	115000	69690661	1988	1988	1988	1988	0
507	20240416	114900	69690661	1988	1988	1988	1988	0
508	20240416	114800	69690661	1988	1989	1989	1988	5
509	20240416	114700	69680720	1989	1989	1989	1989	0
510	20240416	114600	69680720	1989	1989	1989	1989	0
511	20240416	114500	69680720	1989	1989	1989	1989	200
512	20240416	114400	69282920	1989	1989	1989	1989	0
513	20240416	114300	69282920	1989	1989	1989	1989	0
514	20240416	114200	69282920	1989	1989	1989	1989	0
515	20240416	114100	69282920	1989	1989	1989	1989	10
516	20240416	114000	69263030	1989	1989	1989	1989	0
517	20240416	113900	69263030	1989	1989	1989	1989	8
518	20240416	113800	69247118	1989	1989	1989	1989	0
519	20240416	113700	69247118	1989	1989	1989	1989	1
520	20240416	113600	69245129	1989	1989	1989	1989	1
521	20240416	113500	69243140	1971	1971	1971	1971	1
522	20240416	113400	69241169	1989	1989	1989	1989	0
523	20240416	113300	69241169	1989	1989	1989	1989	0
524	20240416	113200	69241169	1989	1989	1989	1989	150
525	20240416	113100	68942819	1989	1989	1989	1989	0
526	20240416	113000	68942819	1989	1989	1989	1989	0
527	20240416	112900	68942819	1989	1989	1989	1989	100
528	20240416	112800	68743919	1980	1989	1989	1980	71
529	20240416	112700	68603330	1984	1984	1984	1984	2
530	20240416	112600	68599362	1989	1980	1989	1970	478
531	20240416	112500	67656342	1977	1980	1980	1977	19
532	20240416	112400	67618754	1979	1979	1979	1979	0
533	20240416	112300	67618754	1979	1980	1980	1979	21
534	20240416	112200	67577194	1979	1980	1980	1979	80
535	20240416	112100	67418807	1981	1981	1981	1981	90
536	20240416	112000	67240517	1981	1981	1981	1981	800
537	20240416	111900	65655717	1985	1985	1985	1985	0
538	20240416	111800	65655717	1985	1985	1985	1985	0
539	20240416	111700	65655717	1985	1986	1986	1985	547
540	20240416	111600	64569829	1986	1992	1992	1986	5593
541	20240416	111500	53437367	1994	1994	1994	1994	0
542	20240416	111400	53437367	1994	1994	1994	1994	89
543	20240416	111300	53259901	1994	1994	1994	1994	0
544	20240416	111200	53259901	1994	1994	1994	1994	0
545	20240416	111100	53259901	1994	1994	1994	1994	50
546	20240416	111000	53160201	1995	1995	1995	1995	0
547	20240416	110900	53160201	1995	1995	1995	1995	18
548	20240416	110800	53124291	1995	1995	1995	1995	0
549	20240416	110700	53124291	1995	1995	1995	1995	0
550	20240416	110600	53124291	1995	1995	1995	1995	0
551	20240416	110500	53124291	1995	1995	1995	1995	4
552	20240416	110400	53116311	1995	1995	1995	1995	2
553	20240416	110300	53112321	1994	1994	1994	1994	18
554	20240416	110200	53076429	1994	1994	1994	1994	40
555	20240416	110100	52996669	1994	1995	1995	1994	5542
556	20240416	110000	41943897	1995	1996	1996	1995	339
557	20240416	105900	41267489	1998	1999	1999	1998	607
558	20240416	105800	40054200	2000	2000	2000	2000	0
559	20240416	105700	40054200	2000	2000	2000	2000	6
560	20240416	105600	40042200	2000	2000	2000	2000	0
561	20240416	105500	40042200	2000	2000	2000	2000	0
562	20240416	105400	40042200	2000	2000	2000	2000	2912
563	20240416	105300	34218200	2000	2000	2000	2000	0
564	20240416	105200	34218200	2000	2000	2000	2000	0
565	20240416	105100	34218200	2000	2005	2005	2000	146
566	20240416	105000	33926195	2005	2005	2005	2005	54
567	20240416	104900	33817925	2005	2005	2005	2005	1
568	20240416	104800	33815920	2005	2005	2005	2005	0
569	20240416	104700	33815920	2005	2005	2005	2005	0
570	20240416	104600	33815920	2005	2005	2005	2005	0
571	20240416	104500	33815920	2005	2005	2005	2005	0
572	20240416	104400	33815920	2005	2005	2005	2005	0
573	20240416	104300	33815920	2005	2005	2005	2005	764
574	20240416	104200	32284100	2010	2010	2010	2010	0
575	20240416	104100	32284100	2010	2010	2010	2010	0
576	20240416	104000	32284100	2010	2010	2010	2010	0
577	20240416	103900	32284100	2010	2010	2010	2010	0
578	20240416	103800	32284100	2010	2010	2010	2010	520
579	20240416	103700	31238900	2010	2010	2010	2010	70
580	20240416	103600	31098200	2010	2010	2010	2010	0
581	20240416	103500	31098200	2010	2010	2010	2010	0
582	20240416	103400	31098200	2010	2010	2010	2010	0
583	20240416	103300	31098200	2010	2010	2010	2010	0
584	20240416	103200	31098200	2010	2010	2010	2010	37
585	20240416	103100	31023830	2010	2010	2010	2010	0
586	20240416	103000	31023830	2010	2010	2010	2010	3
587	20240416	102900	31017800	2015	2015	2015	2015	0
588	20240416	102800	31017800	2015	2015	2015	2015	0
589	20240416	102700	31017800	2015	2015	2015	2015	0
590	20240416	102600	31017800	2015	2015	2015	2015	30
591	20240416	102500	30957350	2015	2015	2015	2015	20
592	20240416	102400	30917050	2015	2015	2015	2015	0
593	20240416	102300	30917050	2015	2015	2015	2015	0
594	20240416	102200	30917050	2015	2015	2015	2015	10
595	20240416	102100	30896900	2015	2010	2015	2010	2
596	20240416	102000	30892875	2005	2005	2005	2005	300
597	20240416	101900	30291375	2005	2005	2005	2005	0
598	20240416	101800	30291375	2005	2005	2005	2005	0
599	20240416	101700	30291375	2005	2005	2005	2005	0
600	20240416	101600	30291375	2005	2005	2005	2005	0
601	20240416	101500	30291375	2005	2005	2005	2005	0
602	20240416	101400	30291375	2005	2005	2005	2005	254
603	20240416	101300	29782105	2005	2005	2005	2005	0
604	20240416	101200	29782105	2005	2005	2005	2005	40
605	20240416	101100	29701905	2015	2010	2015	2010	10
606	20240416	101000	29681790	2010	2010	2010	2010	0
607	20240416	100900	29681790	2010	2010	2010	2010	0
608	20240416	100800	29681790	2010	2010	2010	2010	0
609	20240416	100700	29681790	2010	2010	2010	2010	6
610	20240416	100600	29669730	2010	2010	2010	2010	0
611	20240416	100500	29669730	2010	2010	2010	2010	0
612	20240416	100400	29669730	2010	2010	2010	2010	0
613	20240416	100300	29669730	2010	2010	2010	2010	6
614	20240416	100200	29657670	2010	2010	2010	2010	0
615	20240416	100100	29657670	2010	2005	2010	2005	2
616	20240416	100000	29653655	2000	2000	2000	2000	0
617	20240416	095900	29653655	2000	2000	2005	2000	2727
618	20240416	095800	24199650	2020	2020	2020	2020	0
619	20240416	095700	24199650	2020	2020	2020	2020	0
620	20240416	095600	24199650	2020	2020	2020	2020	0
621	20240416	095500	24199650	2020	2015	2020	2015	50
622	20240416	095400	24098835	1997	1997	1997	1997	14
623	20240416	095300	24070877	1997	1997	1997	1997	301
624	20240416	095200	23469780	1995	1997	1997	1995	547
625	20240416	095100	22377925	1997	1997	1997	1997	56
626	20240416	095000	22266093	1997	1997	1997	1997	0
627	20240416	094900	22266093	1997	2000	2000	1997	1915
628	20240416	094800	18441682	1999	2000	2000	1999	1145
629	20240416	094700	16152815	2000	2000	2000	2000	5
630	20240416	094600	16142815	2000	2000	2000	2000	0
631	20240416	094500	16142815	2000	2000	2000	2000	100
632	20240416	094400	15942815	2000	2000	2000	2000	0
633	20240416	094300	15942815	2000	2000	2000	2000	14
634	20240416	094200	15914815	2000	2000	2000	2000	103
635	20240416	094100	15708815	2000	2000	2000	2000	1377
636	20240416	094000	12954815	2005	2005	2005	2005	0
637	20240416	093900	12954815	2005	2005	2005	2005	0
638	20240416	093800	12954815	2005	2005	2005	2005	129
639	20240416	093700	12696170	2005	2005	2005	2005	0
640	20240416	093600	12696170	2005	2005	2005	2005	0
641	20240416	093500	12696170	2005	2005	2005	2005	0
642	20240416	093400	12696170	2005	2005	2005	2005	29
643	20240416	093300	12638025	2005	2005	2005	2005	4
644	20240416	093200	12630005	2015	2015	2015	2015	0
645	20240416	093100	12630005	2015	2015	2015	2015	0
646	20240416	093000	12630005	2015	2010	2015	2010	2
647	20240416	092900	12625980	2015	2015	2015	2015	0
648	20240416	092800	12625980	2015	2015	2015	2015	4
649	20240416	092700	12617920	2020	2020	2020	2020	0
650	20240416	092600	12617920	2020	2020	2020	2020	0
651	20240416	092500	12617920	2020	2020	2020	2020	0
652	20240416	092400	12617920	2020	2015	2020	2000	547
653	20240416	092300	11521075	2015	2015	2015	2015	1
654	20240416	092200	11519060	2015	2015	2015	2015	0
655	20240416	092100	11519060	2015	2015	2015	2015	0
656	20240416	092000	11519060	2015	2015	2015	2015	12
657	20240416	091900	11494880	2020	2020	2020	2020	0
658	20240416	091800	11494880	2020	2020	2020	2020	50
659	20240416	091700	11393880	2020	2020	2020	2020	0
660	20240416	091600	11393880	2020	2010	2020	2010	2
661	20240416	091500	11389850	2005	2010	2010	2005	78
662	20240416	091400	11233310	2015	2015	2015	2015	1
663	20240416	091300	11231295	2015	2015	2015	2015	15
664	20240416	091200	11201070	2015	2015	2015	2015	120
665	20240416	091100	10959270	2015	2015	2015	2015	493
666	20240416	091000	9965875	2020	2020	2020	2020	0
667	20240416	090900	9965875	2020	2020	2020	2020	0
668	20240416	090800	9965875	2020	2020	2020	2020	484
669	20240416	090700	8988195	2020	2020	2020	2020	16
670	20240416	090600	8955875	2015	2015	2015	2015	4
671	20240416	090500	8947815	2030	2030	2030	2030	244
672	20240416	090400	8452495	2030	2015	2030	2015	77
673	20240416	090300	8296500	2030	2015	2030	2015	611
674	20240416	090200	7057925	2030	2030	2030	2030	0
675	20240416	090100	7057925	2030	2030	2030	2030	150
676	20240416	090000	6753425	2030	2030	2030	2015	3045