KissMeData/084680/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195600	476890146	1956	1956	1956	1956	3508
3	20240424	195500	476890146	1956	1956	1956	1956	0
4	20240424	195400	476890146	1956	1956	1956	1956	0
5	20240424	195300	476890146	1956	1956	1956	1956	0
6	20240424	195200	476890146	1956	1956	1956	1956	0
7	20240424	195100	476890146	1956	1956	1956	1956	0
8	20240424	195000	476890146	1956	1956	1956	1956	0
9	20240424	194900	476890146	1956	1956	1956	1956	0
10	20240424	194800	476890146	1956	1956	1956	1956	0
11	20240424	194700	476890146	1956	1956	1956	1956	0
12	20240424	194600	476890146	1956	1956	1956	1956	0
13	20240424	194500	476890146	1956	1956	1956	1956	0
14	20240424	194400	476890146	1956	1956	1956	1956	0
15	20240424	194300	476890146	1956	1956	1956	1956	0
16	20240424	194200	476890146	1956	1956	1956	1956	0
17	20240424	194100	476890146	1956	1956	1956	1956	0
18	20240424	194000	476890146	1956	1956	1956	1956	0
19	20240424	193900	476890146	1956	1956	1956	1956	0
20	20240424	193800	476890146	1956	1956	1956	1956	0
21	20240424	193700	476890146	1956	1956	1956	1956	0
22	20240424	193600	476890146	1956	1956	1956	1956	0
23	20240424	193500	476890146	1956	1956	1956	1956	0
24	20240424	193400	476890146	1956	1956	1956	1956	0
25	20240424	193300	476890146	1956	1956	1956	1956	0
26	20240424	193200	476890146	1956	1956	1956	1956	0
27	20240424	193100	476890146	1956	1956	1956	1956	0
28	20240424	193000	476890146	1956	1956	1956	1956	0
29	20240424	192900	476890146	1956	1956	1956	1956	0
30	20240424	192800	476890146	1956	1956	1956	1956	0
31	20240424	192700	476890146	1956	1956	1956	1956	0
32	20240424	192600	476890146	1956	1956	1956	1956	3508
33	20240424	192500	476890146	1956	1956	1956	1956	0
34	20240424	192400	476890146	1956	1956	1956	1956	0
35	20240424	192300	476890146	1956	1956	1956	1956	0
36	20240424	192200	476890146	1956	1956	1956	1956	0
37	20240424	192100	476890146	1956	1956	1956	1956	0
38	20240424	192000	476890146	1956	1956	1956	1956	0
39	20240424	191900	476890146	1956	1956	1956	1956	0
40	20240424	191800	476890146	1956	1956	1956	1956	0
41	20240424	191700	476890146	1956	1956	1956	1956	0
42	20240424	191600	476890146	1956	1956	1956	1956	0
43	20240424	191500	476890146	1956	1956	1956	1956	0
44	20240424	191400	476890146	1956	1956	1956	1956	0
45	20240424	191300	476890146	1956	1956	1956	1956	0
46	20240424	191200	476890146	1956	1956	1956	1956	0
47	20240424	191100	476890146	1956	1956	1956	1956	0
48	20240424	191000	476890146	1956	1956	1956	1956	0
49	20240424	190900	476890146	1956	1956	1956	1956	0
50	20240424	190800	476890146	1956	1956	1956	1956	0
51	20240424	190700	476890146	1956	1956	1956	1956	0
52	20240424	190600	476890146	1956	1956	1956	1956	0
53	20240424	190500	476890146	1956	1956	1956	1956	0
54	20240424	190400	476890146	1956	1956	1956	1956	0
55	20240424	190300	476890146	1956	1956	1956	1956	0
56	20240424	190200	476890146	1956	1956	1956	1956	0
57	20240424	190100	476890146	1956	1956	1956	1956	0
58	20240424	190000	476890146	1956	1956	1956	1956	0
59	20240424	185900	476890146	1956	1956	1956	1956	0
60	20240424	185800	476890146	1956	1956	1956	1956	0
61	20240424	185700	476890146	1956	1956	1956	1956	0
62	20240424	185600	476890146	1956	1956	1956	1956	3508
63	20240424	185500	476890146	1956	1956	1956	1956	0
64	20240424	185400	476890146	1956	1956	1956	1956	0
65	20240424	185300	476890146	1956	1956	1956	1956	0
66	20240424	185200	476890146	1956	1956	1956	1956	0
67	20240424	185100	476890146	1956	1956	1956	1956	0
68	20240424	185000	476890146	1956	1956	1956	1956	0
69	20240424	184900	476890146	1956	1956	1956	1956	0
70	20240424	184800	476890146	1956	1956	1956	1956	0
71	20240424	184700	476890146	1956	1956	1956	1956	0
72	20240424	184600	476890146	1956	1956	1956	1956	0
73	20240424	184500	476890146	1956	1956	1956	1956	0
74	20240424	184400	476890146	1956	1956	1956	1956	0
75	20240424	184300	476890146	1956	1956	1956	1956	0
76	20240424	184200	476890146	1956	1956	1956	1956	0
77	20240424	184100	476890146	1956	1956	1956	1956	0
78	20240424	184000	476890146	1956	1956	1956	1956	0
79	20240424	183900	476890146	1956	1956	1956	1956	0
80	20240424	183800	476890146	1956	1956	1956	1956	0
81	20240424	183700	476890146	1956	1956	1956	1956	0
82	20240424	183600	476890146	1956	1956	1956	1956	0
83	20240424	183500	476890146	1956	1956	1956	1956	0
84	20240424	183400	476890146	1956	1956	1956	1956	0
85	20240424	183300	476890146	1956	1956	1956	1956	0
86	20240424	183200	476890146	1956	1956	1956	1956	0
87	20240424	183100	476890146	1956	1956	1956	1956	0
88	20240424	183000	476890146	1956	1956	1956	1956	0
89	20240424	182900	476890146	1956	1956	1956	1956	0
90	20240424	182800	476890146	1956	1956	1956	1956	0
91	20240424	182700	476890146	1956	1956	1956	1956	0
92	20240424	182600	476890146	1956	1956	1956	1956	3508
93	20240424	182500	476890146	1956	1956	1956	1956	0
94	20240424	182400	476890146	1956	1956	1956	1956	0
95	20240424	182300	476890146	1956	1956	1956	1956	0
96	20240424	182200	476890146	1956	1956	1956	1956	0
97	20240424	182100	476890146	1956	1956	1956	1956	0
98	20240424	182000	476890146	1956	1956	1956	1956	0
99	20240424	181900	476890146	1956	1956	1956	1956	0
100	20240424	181800	476890146	1956	1956	1956	1956	0
101	20240424	181700	476890146	1956	1956	1956	1956	0
102	20240424	181600	476890146	1956	1956	1956	1956	0
103	20240424	181500	476890146	1956	1956	1956	1956	0
104	20240424	181400	476890146	1956	1956	1956	1956	0
105	20240424	181300	476890146	1956	1956	1956	1956	0
106	20240424	181200	476890146	1956	1956	1956	1956	0
107	20240424	181100	476890146	1956	1956	1956	1956	0
108	20240424	181000	476890146	1956	1956	1956	1956	0
109	20240424	180900	476890146	1956	1956	1956	1956	0
110	20240424	180800	476890146	1956	1956	1956	1956	0
111	20240424	180700	476890146	1956	1956	1956	1956	0
112	20240424	180600	476890146	1956	1956	1956	1956	0
113	20240424	180500	476890146	1956	1956	1956	1956	0
114	20240424	180400	476890146	1956	1956	1956	1956	0
115	20240424	180300	476890146	1956	1956	1956	1956	0
116	20240424	180200	476890146	1956	1956	1956	1956	0
117	20240424	180100	476890146	1956	1956	1956	1956	0
118	20240424	180000	476890146	1956	1956	1956	1956	0
119	20240424	175900	476890146	1956	1956	1956	1956	0
120	20240424	175800	476890146	1956	1956	1956	1956	0
121	20240424	175700	476890146	1956	1956	1956	1956	0
122	20240424	175600	476890146	1956	1956	1956	1956	3508
123	20240424	175500	476890146	1956	1956	1956	1956	0
124	20240424	175400	476890146	1956	1956	1956	1956	0
125	20240424	175300	476890146	1956	1956	1956	1956	0
126	20240424	175200	476890146	1956	1956	1956	1956	0
127	20240424	175100	476890146	1956	1956	1956	1956	0
128	20240424	175000	476890146	1956	1956	1956	1956	0
129	20240424	174900	476890146	1956	1956	1956	1956	0
130	20240424	174800	476890146	1956	1956	1956	1956	0
131	20240424	174700	476890146	1956	1956	1956	1956	0
132	20240424	174600	476890146	1956	1956	1956	1956	0
133	20240424	174500	476890146	1956	1956	1956	1956	0
134	20240424	174400	476890146	1956	1956	1956	1956	0
135	20240424	174300	476890146	1956	1956	1956	1956	0
136	20240424	174200	476890146	1956	1956	1956	1956	0
137	20240424	174100	476890146	1956	1956	1956	1956	0
138	20240424	174000	476890146	1956	1956	1956	1956	0
139	20240424	173900	476890146	1956	1956	1956	1956	0
140	20240424	173800	476890146	1956	1956	1956	1956	0
141	20240424	173700	476890146	1956	1956	1956	1956	0
142	20240424	173600	476890146	1956	1956	1956	1956	0
143	20240424	173500	476890146	1956	1956	1956	1956	0
144	20240424	173400	476890146	1956	1956	1956	1956	0
145	20240424	173300	476890146	1956	1956	1956	1956	0
146	20240424	173200	476890146	1956	1956	1956	1956	0
147	20240424	173100	476890146	1956	1956	1956	1956	0
148	20240424	173000	476890146	1956	1956	1956	1956	0
149	20240424	172900	476890146	1956	1956	1956	1956	0
150	20240424	172800	476890146	1956	1956	1956	1956	0
151	20240424	172700	476890146	1956	1956	1956	1956	0
152	20240424	172600	476890146	1956	1956	1956	1956	3508
153	20240424	172500	476890146	1956	1956	1956	1956	0
154	20240424	172400	476890146	1956	1956	1956	1956	0
155	20240424	172300	476890146	1956	1956	1956	1956	0
156	20240424	172200	476890146	1956	1956	1956	1956	0
157	20240424	172100	476890146	1956	1956	1956	1956	0
158	20240424	172000	476890146	1956	1956	1956	1956	0
159	20240424	171900	476890146	1956	1956	1956	1956	0
160	20240424	171800	476890146	1956	1956	1956	1956	0
161	20240424	171700	476890146	1956	1956	1956	1956	0
162	20240424	171600	476890146	1956	1956	1956	1956	0
163	20240424	171500	476890146	1956	1956	1956	1956	0
164	20240424	171400	476890146	1956	1956	1956	1956	0
165	20240424	171300	476890146	1956	1956	1956	1956	0
166	20240424	171200	476890146	1956	1956	1956	1956	0
167	20240424	171100	476890146	1956	1956	1956	1956	0
168	20240424	171000	476890146	1956	1956	1956	1956	0
169	20240424	170900	476890146	1956	1956	1956	1956	0
170	20240424	170800	476890146	1956	1956	1956	1956	0
171	20240424	170700	476890146	1956	1956	1956	1956	0
172	20240424	170600	476890146	1956	1956	1956	1956	0
173	20240424	170500	476890146	1956	1956	1956	1956	0
174	20240424	170400	476890146	1956	1956	1956	1956	0
175	20240424	170300	476890146	1956	1956	1956	1956	0
176	20240424	170200	476890146	1956	1956	1956	1956	0
177	20240424	170100	476890146	1956	1956	1956	1956	0
178	20240424	170000	476890146	1956	1956	1956	1956	0
179	20240424	165900	476890146	1956	1956	1956	1956	0
180	20240424	165800	476890146	1956	1956	1956	1956	0
181	20240424	165700	476890146	1956	1956	1956	1956	0
182	20240424	165600	476890146	1956	1956	1956	1956	3508
183	20240424	165500	476890146	1956	1956	1956	1956	0
184	20240424	165400	476890146	1956	1956	1956	1956	0
185	20240424	165300	476890146	1956	1956	1956	1956	0
186	20240424	165200	476890146	1956	1956	1956	1956	0
187	20240424	165100	476890146	1956	1956	1956	1956	0
188	20240424	165000	476890146	1956	1956	1956	1956	0
189	20240424	164900	476890146	1956	1956	1956	1956	0
190	20240424	164800	476890146	1956	1956	1956	1956	0
191	20240424	164700	476890146	1956	1956	1956	1956	0
192	20240424	164600	476890146	1956	1956	1956	1956	0
193	20240424	164500	476890146	1956	1956	1956	1956	0
194	20240424	164400	476890146	1956	1956	1956	1956	0
195	20240424	164300	476890146	1956	1956	1956	1956	0
196	20240424	164200	476890146	1956	1956	1956	1956	0
197	20240424	164100	476890146	1956	1956	1956	1956	0
198	20240424	164000	476890146	1956	1956	1956	1956	0
199	20240424	163900	476890146	1956	1956	1956	1956	0
200	20240424	163800	476890146	1956	1956	1956	1956	0
201	20240424	163700	476890146	1956	1956	1956	1956	0
202	20240424	163600	476890146	1956	1956	1956	1956	0
203	20240424	163500	476890146	1956	1956	1956	1956	0
204	20240424	163400	476890146	1956	1956	1956	1956	0
205	20240424	163300	476890146	1956	1956	1956	1956	0
206	20240424	163200	476890146	1956	1956	1956	1956	0
207	20240424	163100	476890146	1956	1956	1956	1956	0
208	20240424	163000	476890146	1956	1956	1956	1956	0
209	20240424	162900	476890146	1956	1956	1956	1956	0
210	20240424	162800	476890146	1956	1956	1956	1956	0
211	20240424	162700	476890146	1956	1956	1956	1956	0
212	20240424	162600	476890146	1956	1956	1956	1956	3508
213	20240424	162500	476890146	1956	1956	1956	1956	0
214	20240424	162400	476890146	1956	1956	1956	1956	0
215	20240424	162300	476890146	1956	1956	1956	1956	0
216	20240424	162200	476890146	1956	1956	1956	1956	0
217	20240424	162100	476890146	1956	1956	1956	1956	0
218	20240424	162000	476890146	1956	1956	1956	1956	0
219	20240424	161900	476890146	1956	1956	1956	1956	0
220	20240424	161800	476890146	1956	1956	1956	1956	0
221	20240424	161700	476890146	1956	1956	1956	1956	0
222	20240424	161600	476890146	1956	1956	1956	1956	0
223	20240424	161500	476890146	1956	1956	1956	1956	0
224	20240424	161400	476890146	1956	1956	1956	1956	0
225	20240424	161300	476890146	1956	1956	1956	1956	0
226	20240424	161200	476890146	1956	1956	1956	1956	0
227	20240424	161100	476890146	1956	1956	1956	1956	0
228	20240424	161000	476890146	1956	1956	1956	1956	0
229	20240424	160900	476890146	1956	1956	1956	1956	0
230	20240424	160800	476890146	1956	1956	1956	1956	0
231	20240424	160700	476890146	1956	1956	1956	1956	0
232	20240424	160600	476890146	1956	1956	1956	1956	0
233	20240424	160500	476890146	1956	1956	1956	1956	0
234	20240424	160400	476890146	1956	1956	1956	1956	0
235	20240424	160300	476890146	1956	1956	1956	1956	0
236	20240424	160200	476890146	1956	1956	1956	1956	0
237	20240424	160100	476890146	1956	1956	1956	1956	0
238	20240424	160000	476890146	1956	1956	1956	1956	0
239	20240424	155900	476890146	1956	1956	1956	1956	0
240	20240424	155800	476890146	1956	1956	1956	1956	0
241	20240424	155700	476890146	1956	1956	1956	1956	0
242	20240424	155600	476890146	1956	1956	1956	1956	3508
243	20240424	155500	476890146	1956	1956	1956	1956	0
244	20240424	155400	476890146	1956	1956	1956	1956	0
245	20240424	155300	476890146	1956	1956	1956	1956	0
246	20240424	155200	476890146	1956	1956	1956	1956	0
247	20240424	155100	476890146	1956	1956	1956	1956	0
248	20240424	155000	476890146	1956	1956	1956	1956	0
249	20240424	154900	476890146	1956	1956	1956	1956	0
250	20240424	154800	476890146	1956	1956	1956	1956	0
251	20240424	154700	476890146	1956	1956	1956	1956	0
252	20240424	154600	476890146	1956	1956	1956	1956	0
253	20240424	154500	476890146	1956	1956	1956	1956	0
254	20240424	154400	476890146	1956	1956	1956	1956	0
255	20240424	154300	476890146	1956	1956	1956	1956	0
256	20240424	154200	476890146	1956	1956	1956	1956	0
257	20240424	154100	476890146	1956	1956	1956	1956	0
258	20240424	154000	476890146	1956	1956	1956	1956	0
259	20240424	153900	476890146	1956	1956	1956	1956	0
260	20240424	153800	476890146	1956	1956	1956	1956	0
261	20240424	153700	476890146	1956	1956	1956	1956	0
262	20240424	153600	476890146	1956	1956	1956	1956	0
263	20240424	153500	476890146	1956	1956	1956	1956	0
264	20240424	153400	476890146	1956	1956	1956	1956	0
265	20240424	153300	476890146	1956	1956	1956	1956	0
266	20240424	153200	476890146	1956	1956	1956	1956	0
267	20240424	153100	476890146	1956	1956	1956	1956	0
268	20240424	153000	476890146	1956	1956	1956	1956	3508
269	20240424	152900	470028498	1961	1961	1961	1961	0
270	20240424	152800	470028498	1961	1961	1961	1961	0
271	20240424	152700	470028498	1961	1961	1961	1961	0
272	20240424	152600	470028498	1961	1961	1961	1961	0
273	20240424	152500	470028498	1961	1961	1961	1961	0
274	20240424	152400	470028498	1961	1961	1961	1961	0
275	20240424	152300	470028498	1961	1961	1961	1961	0
276	20240424	152200	470028498	1961	1961	1961	1961	0
277	20240424	152100	470028498	1961	1961	1961	1961	0
278	20240424	152000	470028498	1961	1961	1961	1961	0
279	20240424	151900	470028498	1961	1958	1961	1957	1074
280	20240424	151800	467923667	1957	1959	1959	1957	518
281	20240424	151700	466909701	1960	1960	1960	1959	99
282	20240424	151600	466715710	1960	1962	1962	1959	2277
283	20240424	151500	462254683	1962	1962	1962	1962	1
284	20240424	151400	462252721	1962	1962	1962	1962	1
285	20240424	151300	462250759	1961	1959	1962	1958	678
286	20240424	151200	460922737	1959	1959	1959	1959	101
287	20240424	151100	460724878	1959	1959	1959	1959	343
288	20240424	151000	460052941	1959	1960	1960	1959	200
289	20240424	150900	459661089	1960	1960	1960	1960	21
290	20240424	150800	459619929	1960	1960	1960	1960	95
291	20240424	150700	459433729	1960	1960	1960	1959	164
292	20240424	150600	459112318	1960	1960	1960	1960	0
293	20240424	150500	459112318	1960	1960	1960	1960	206
294	20240424	150400	458708558	1960	1960	1960	1960	100
295	20240424	150300	458512558	1960	1961	1963	1960	1366
296	20240424	150200	455834568	1963	1963	1963	1963	0
297	20240424	150100	455834568	1963	1961	1963	1961	1003
298	20240424	150000	453867679	1960	1960	1960	1960	0
299	20240424	145900	453867679	1960	1961	1961	1960	701
300	20240424	145800	452493718	1961	1961	1961	1961	0
301	20240424	145700	452493718	1961	1961	1961	1961	2
302	20240424	145600	452489796	1961	1961	1961	1961	0
303	20240424	145500	452489796	1961	1961	1961	1961	0
304	20240424	145400	452489796	1961	1959	1961	1959	916
305	20240424	145300	450695307	1959	1959	1959	1959	16
306	20240424	145200	450663963	1959	1959	1959	1959	110
307	20240424	145100	450448473	1959	1959	1959	1959	3
308	20240424	145000	450442596	1957	1957	1957	1957	0
309	20240424	144900	450442596	1957	1957	1957	1957	0
310	20240424	144800	450442596	1957	1957	1957	1957	0
311	20240424	144700	450442596	1957	1957	1957	1957	0
312	20240424	144600	450442596	1957	1958	1958	1957	465
313	20240424	144500	449532589	1958	1959	1959	1957	1207
314	20240424	144400	447170118	1959	1959	1959	1959	1
315	20240424	144300	447168159	1958	1960	1960	1958	3056
316	20240424	144200	441182609	1959	1960	1960	1959	70
317	20240424	144100	441045444	1959	1959	1959	1959	97
318	20240424	144000	440855421	1959	1960	1960	1959	80
319	20240424	143900	440698700	1958	1959	1959	1958	84
320	20240424	143800	440534227	1959	1959	1959	1959	153
321	20240424	143700	440234500	1959	1960	1960	1959	219
322	20240424	143600	439805468	1959	1960	1961	1959	148
323	20240424	143500	439515449	1961	1958	1961	1957	329
324	20240424	143400	438871335	1957	1958	1958	1957	215
325	20240424	143300	438450579	1957	1959	1959	1957	710
326	20240424	143200	437061094	1958	1956	1958	1956	1868
327	20240424	143100	433407086	1957	1959	1959	1957	2244
328	20240424	143000	429015561	1960	1962	1962	1958	9027
329	20240424	142900	411330937	1961	1962	1962	1961	21
330	20240424	142800	411289754	1961	1961	1961	1961	0
331	20240424	142700	411289754	1961	1963	1963	1961	1009
332	20240424	142600	409310429	1964	1964	1964	1964	1
333	20240424	142500	409308465	1964	1964	1964	1964	0
334	20240424	142400	409308465	1964	1964	1964	1964	5
335	20240424	142300	409298645	1964	1964	1964	1964	0
336	20240424	142200	409298645	1964	1964	1964	1964	117
337	20240424	142100	409068857	1964	1964	1964	1964	1
338	20240424	142000	409066893	1965	1965	1965	1965	45
339	20240424	141900	408978468	1965	1963	1965	1963	2
340	20240424	141800	408974540	1961	1964	1964	1961	4577
341	20240424	141700	399994631	1964	1964	1964	1964	0
342	20240424	141600	399994631	1964	1967	1967	1964	4608
343	20240424	141500	390941701	1967	1967	1967	1967	10
344	20240424	141400	390922031	1967	1966	1967	1966	58
345	20240424	141300	390807986	1965	1965	1965	1965	95
346	20240424	141200	390621311	1965	1965	1965	1965	0
347	20240424	141100	390621311	1965	1965	1965	1965	0
348	20240424	141000	390621311	1965	1964	1965	1964	216
349	20240424	140900	390196921	1965	1965	1965	1965	3
350	20240424	140800	390191026	1966	1966	1966	1966	0
351	20240424	140700	390191026	1966	1966	1966	1966	0
352	20240424	140600	390191026	1966	1966	1966	1966	1
353	20240424	140500	390189060	1964	1964	1964	1964	27
354	20240424	140400	390136032	1964	1963	1964	1963	1207
355	20240424	140300	387766670	1963	1963	1963	1963	0
356	20240424	140200	387766670	1963	1963	1963	1963	1
357	20240424	140100	387764707	1962	1963	1963	1962	180
358	20240424	140000	387411447	1962	1962	1962	1962	0
359	20240424	135900	387411447	1962	1962	1962	1962	125
360	20240424	135800	387166197	1962	1962	1962	1962	112
361	20240424	135700	386946453	1962	1962	1962	1960	320
362	20240424	135600	386318837	1962	1962	1962	1962	15
363	20240424	135500	386289407	1962	1962	1962	1962	0
364	20240424	135400	386289407	1962	1962	1962	1962	0
365	20240424	135300	386289407	1962	1962	1962	1962	0
366	20240424	135200	386289407	1962	1962	1962	1962	0
367	20240424	135100	386289407	1962	1962	1962	1962	0
368	20240424	135000	386289407	1962	1962	1962	1962	2
369	20240424	134900	386285483	1960	1961	1961	1960	3252
370	20240424	134800	379910522	1961	1961	1961	1961	75
371	20240424	134700	379763447	1960	1962	1962	1960	6000
372	20240424	134600	368001522	1963	1965	1965	1963	3713
373	20240424	134500	360712824	1967	1966	1968	1966	6
374	20240424	134400	360701023	1968	1965	1968	1965	3
375	20240424	134300	360695124	1965	1965	1965	1965	1
376	20240424	134200	360693159	1968	1965	1968	1965	100
377	20240424	134100	360496365	1968	1968	1968	1965	7
378	20240424	134000	360482594	1968	1964	1968	1964	1229
379	20240424	133900	358068824	1964	1964	1964	1964	0
380	20240424	133800	358068824	1964	1964	1964	1964	2
381	20240424	133700	358064896	1965	1965	1965	1965	757
382	20240424	133600	356577391	1965	1969	1969	1964	10690
383	20240424	133500	335573050	1970	1970	1970	1970	1
384	20240424	133400	335571080	1970	1970	1970	1970	640
385	20240424	133300	334310280	1972	1971	1972	1971	209
386	20240424	133200	333898209	1972	1972	1972	1972	1
387	20240424	133100	333896237	1970	1971	1971	1970	5000
388	20240424	133000	324046236	1970	1971	1971	1970	50
389	20240424	132900	323947735	1970	1972	1972	1970	1369
390	20240424	132800	321248301	1973	1973	1973	1973	0
391	20240424	132700	321248301	1973	1973	1973	1973	4
392	20240424	132600	321240409	1973	1973	1973	1973	100
393	20240424	132500	321043109	1973	1973	1973	1973	36
394	20240424	132400	320972081	1973	1973	1973	1972	126
395	20240424	132300	320723583	1974	1973	1974	1973	8
396	20240424	132200	320707793	1974	1974	1974	1974	2649
397	20240424	132100	315478667	1974	1974	1974	1974	0
398	20240424	132000	315478667	1974	1974	1974	1974	1
399	20240424	131900	315476693	1975	1973	1975	1973	6072
400	20240424	131800	303495591	1973	1973	1973	1973	60
401	20240424	131700	303377211	1973	1973	1973	1973	31
402	20240424	131600	303316048	1972	1972	1972	1972	700
403	20240424	131500	301935648	1973	1973	1973	1973	0
404	20240424	131400	301935648	1973	1972	1973	1972	204
405	20240424	131300	301533221	1973	1972	1973	1972	31
406	20240424	131200	301472067	1973	1973	1973	1973	80
407	20240424	131100	301314227	1973	1973	1973	1973	234
408	20240424	131000	300852545	1973	1973	1973	1973	1
409	20240424	130900	300850572	1973	1973	1973	1973	251
410	20240424	130800	300355349	1973	1973	1973	1973	2396
411	20240424	130700	295628041	1973	1973	1973	1973	0
412	20240424	130600	295628041	1973	1973	1973	1973	0
413	20240424	130500	295628041	1973	1973	1973	1973	0
414	20240424	130400	295628041	1973	1973	1973	1973	0
415	20240424	130300	295628041	1973	1973	1973	1973	1600
416	20240424	130200	292471241	1972	1972	1972	1972	1
417	20240424	130100	292469269	1971	1972	1972	1971	344
418	20240424	130000	291791131	1972	1973	1973	1972	611
419	20240424	125900	290586178	1973	1973	1973	1973	0
420	20240424	125800	290586178	1973	1973	1973	1973	1
421	20240424	125700	290584205	1973	1973	1973	1973	109
422	20240424	125600	290369148	1973	1973	1973	1973	0
423	20240424	125500	290369148	1973	1973	1973	1971	6
424	20240424	125400	290357313	1972	1970	1973	1970	41
425	20240424	125300	290276428	1970	1969	1973	1969	8374
426	20240424	125200	273775102	1969	1967	1970	1967	14
427	20240424	125100	273747538	1967	1967	1970	1967	1576
428	20240424	125000	270646470	1967	1967	1968	1967	1933
429	20240424	124900	266844230	1967	1967	1967	1967	0
430	20240424	124800	266844230	1967	1967	1967	1967	2
431	20240424	124700	266840296	1967	1969	1969	1967	1500
432	20240424	124600	263889505	1969	1969	1969	1969	0
433	20240424	124500	263889505	1969	1969	1969	1969	0
434	20240424	124400	263889505	1969	1969	1969	1969	4
435	20240424	124300	263881629	1969	1969	1969	1969	431
436	20240424	124200	263032990	1968	1968	1968	1968	0
437	20240424	124100	263032990	1968	1968	1968	1968	9
438	20240424	124000	263015278	1968	1968	1968	1968	27
439	20240424	123900	262962142	1968	1968	1968	1968	54
440	20240424	123800	262855870	1968	1968	1968	1968	7
441	20240424	123700	262842094	1968	1968	1968	1968	7
442	20240424	123600	262828318	1968	1968	1968	1968	19
443	20240424	123500	262790926	1967	1967	1967	1967	0
444	20240424	123400	262790926	1967	1967	1967	1967	219
445	20240424	123300	262360153	1967	1967	1967	1967	0
446	20240424	123200	262360153	1967	1967	1967	1967	1
447	20240424	123100	262358186	1967	1967	1967	1967	600
448	20240424	123000	261177986	1967	1967	1967	1967	2
449	20240424	122900	261174052	1967	1967	1967	1967	6
450	20240424	122800	261162250	1968	1968	1968	1968	0
451	20240424	122700	261162250	1968	1968	1968	1968	0
452	20240424	122600	261162250	1968	1967	1968	1967	90
453	20240424	122500	260985131	1966	1967	1967	1966	12
454	20240424	122400	260961534	1968	1967	1968	1967	743
455	20240424	122300	259499560	1967	1967	1967	1967	1
456	20240424	122200	259497593	1966	1965	1966	1965	461
457	20240424	122100	258591318	1965	1964	1965	1964	7415
458	20240424	122000	244024179	1963	1963	1963	1963	79
459	20240424	121900	243869102	1962	1962	1962	1962	0
460	20240424	121800	243869102	1962	1962	1962	1962	0
461	20240424	121700	243869102	1962	1962	1962	1962	182
462	20240424	121600	243512018	1962	1962	1962	1962	0
463	20240424	121500	243512018	1962	1962	1962	1962	500
464	20240424	121400	242531018	1962	1962	1962	1962	0
465	20240424	121300	242531018	1962	1962	1962	1962	330
466	20240424	121200	241883558	1961	1961	1961	1961	0
467	20240424	121100	241883558	1961	1961	1961	1960	600
468	20240424	121000	240706973	1962	1962	1962	1962	0
469	20240424	120900	240706973	1962	1962	1962	1962	800
470	20240424	120800	239137373	1962	1962	1962	1962	0
471	20240424	120700	239137373	1962	1962	1962	1962	50
472	20240424	120600	239039273	1962	1962	1962	1962	7
473	20240424	120500	239025539	1962	1962	1962	1962	77
474	20240424	120400	238874465	1962	1962	1962	1962	100
475	20240424	120300	238678265	1961	1961	1961	1961	0
476	20240424	120200	238678265	1961	1961	1961	1961	0
477	20240424	120100	238678265	1961	1961	1961	1961	0
478	20240424	120000	238678265	1961	1961	1961	1961	278
479	20240424	115900	238133107	1961	1961	1961	1961	3400
480	20240424	115800	231465707	1960	1961	1961	1960	55
481	20240424	115700	231357853	1961	1961	1961	1961	0
482	20240424	115600	231357853	1961	1961	1961	1961	0
483	20240424	115500	231357853	1961	1960	1961	1960	32
484	20240424	115400	231295132	1959	1959	1959	1959	0
485	20240424	115300	231295132	1959	1959	1959	1959	0
486	20240424	115200	231295132	1959	1959	1959	1959	0
487	20240424	115100	231295132	1959	1959	1959	1959	0
488	20240424	115000	231295132	1959	1959	1959	1959	7
489	20240424	114900	231281419	1960	1960	1960	1960	1
490	20240424	114800	231279459	1959	1959	1959	1959	0
491	20240424	114700	231279459	1959	1959	1959	1959	0
492	20240424	114600	231279459	1959	1959	1959	1959	0
493	20240424	114500	231279459	1959	1959	1959	1959	1
494	20240424	114400	231277500	1959	1960	1960	1959	14
495	20240424	114300	231250065	1960	1960	1960	1960	639
496	20240424	114200	229997625	1960	1961	1961	1960	16
497	20240424	114100	229966254	1961	1961	1961	1961	21
498	20240424	114000	229925073	1961	1962	1962	1961	586
499	20240424	113900	228775919	1961	1961	1961	1961	0
500	20240424	113800	228775919	1961	1961	1961	1961	0
501	20240424	113700	228775919	1961	1961	1961	1961	0
502	20240424	113600	228775919	1961	1961	1961	1961	322
503	20240424	113500	228144477	1961	1961	1961	1961	1547
504	20240424	113400	225110810	1961	1961	1961	1961	1
505	20240424	113300	225108849	1961	1961	1961	1961	36
506	20240424	113200	225038253	1961	1961	1961	1961	6
507	20240424	113100	225026487	1959	1962	1962	1959	2356
508	20240424	113000	220408942	1961	1961	1961	1961	98
509	20240424	112900	220216764	1961	1961	1962	1961	217
510	20240424	112800	219791070	1961	1961	1961	1961	1
511	20240424	112700	219789109	1962	1962	1962	1962	1
512	20240424	112600	219787147	1958	1958	1958	1958	0
513	20240424	112500	219787147	1958	1959	1959	1958	2266
514	20240424	112400	215348229	1958	1961	1961	1958	10001
515	20240424	112300	195751630	1961	1963	1963	1961	2090
516	20240424	112200	191652601	1963	1963	1963	1963	600
517	20240424	112100	190474801	1963	1963	1963	1963	400
518	20240424	112000	189689601	1963	1963	1963	1963	503
519	20240424	111900	188702212	1963	1963	1963	1963	0
520	20240424	111800	188702212	1963	1963	1963	1963	0
521	20240424	111700	188702212	1963	1963	1963	1963	1099
522	20240424	111600	186544875	1963	1963	1963	1963	0
523	20240424	111500	186544875	1963	1963	1963	1963	10
524	20240424	111400	186525245	1963	1962	1963	1962	152
525	20240424	111300	186226870	1962	1964	1964	1962	4737
526	20240424	111200	176931560	1963	1964	1964	1963	135
527	20240424	111100	176666505	1965	1965	1965	1965	0
528	20240424	111000	176666505	1965	1965	1965	1965	2
529	20240424	110900	176662575	1965	1964	1965	1964	14
530	20240424	110800	176635066	1964	1964	1964	1964	2
531	20240424	110700	176631138	1964	1964	1964	1964	4201
532	20240424	110600	168380374	1964	1964	1964	1964	48
533	20240424	110500	168286102	1964	1964	1964	1964	35
534	20240424	110400	168217362	1964	1964	1964	1964	116
535	20240424	110300	167989538	1964	1964	1964	1964	0
536	20240424	110200	167989538	1964	1961	1964	1961	50
537	20240424	110100	167891395	1961	1961	1961	1961	1
538	20240424	110000	167889434	1961	1961	1961	1961	12
539	20240424	105900	167865902	1961	1960	1961	1960	11
540	20240424	105800	167844341	1960	1960	1960	1960	2
541	20240424	105700	167840421	1961	1961	1961	1961	502
542	20240424	105600	166855999	1960	1960	1960	1960	30
543	20240424	105500	166797199	1960	1960	1960	1960	161
544	20240424	105400	166481639	1960	1960	1960	1960	201
545	20240424	105300	166087679	1961	1962	1962	1960	49
546	20240424	105200	165991610	1962	1962	1963	1962	8
547	20240424	105100	165975913	1963	1960	1963	1960	6
548	20240424	105000	165964144	1960	1960	1960	1960	0
549	20240424	104900	165964144	1960	1962	1963	1960	1117
550	20240424	104800	163772885	1962	1962	1962	1962	1
551	20240424	104700	163770923	1961	1961	1961	1961	0
552	20240424	104600	163770923	1961	1961	1961	1961	203
553	20240424	104500	163372840	1961	1961	1961	1961	1
554	20240424	104400	163370879	1961	1962	1965	1959	4503
555	20240424	104300	154540932	1963	1963	1963	1963	52
556	20240424	104200	154438856	1963	1963	1963	1963	205
557	20240424	104100	154036441	1963	1963	1963	1963	9
558	20240424	104000	154018774	1964	1964	1964	1964	7
559	20240424	103900	154005026	1964	1964	1964	1964	10
560	20240424	103800	153985386	1964	1965	1965	1964	1327
561	20240424	103700	151378054	1965	1965	1965	1965	200
562	20240424	103600	150985054	1965	1965	1965	1965	5
563	20240424	103500	150975229	1965	1965	1965	1965	0
564	20240424	103400	150975229	1965	1965	1965	1965	14
565	20240424	103300	150947719	1965	1965	1965	1965	0
566	20240424	103200	150947719	1965	1965	1965	1965	2
567	20240424	103100	150943789	1964	1964	1964	1964	1
568	20240424	103000	150941825	1964	1964	1964	1964	0
569	20240424	102900	150941825	1964	1964	1964	1964	5
570	20240424	102800	150932005	1965	1963	1965	1963	29
571	20240424	102700	150875026	1964	1963	1964	1963	4
572	20240424	102600	150867172	1962	1962	1962	1962	0
573	20240424	102500	150867172	1962	1964	1964	1962	3029
574	20240424	102400	144921189	1965	1965	1965	1965	0
575	20240424	102300	144921189	1965	1965	1965	1965	364
576	20240424	102200	144205929	1965	1965	1965	1965	200
577	20240424	102100	143812929	1965	1965	1965	1965	5
578	20240424	102000	143803104	1965	1965	1965	1965	264
579	20240424	101900	143284344	1963	1964	1964	1963	1945
580	20240424	101800	139465364	1964	1964	1964	1964	1
581	20240424	101700	139463400	1963	1964	1965	1963	603
582	20240424	101600	138279706	1965	1965	1965	1963	2559
583	20240424	101500	133256184	1965	1965	1965	1965	4
584	20240424	101400	133248324	1965	1965	1965	1965	0
585	20240424	101300	133248324	1965	1965	1965	1965	0
586	20240424	101200	133248324	1965	1964	1965	1963	1020
587	20240424	101100	131245539	1964	1964	1964	1964	804
588	20240424	101000	129666483	1965	1965	1965	1965	0
589	20240424	100900	129666483	1965	1965	1965	1965	200
590	20240424	100800	129273483	1964	1964	1964	1964	175
591	20240424	100700	128929783	1966	1966	1966	1966	0
592	20240424	100600	128929783	1966	1966	1966	1965	1274
593	20240424	100500	126426242	1966	1966	1966	1966	4
594	20240424	100400	126418378	1966	1966	1966	1966	124
595	20240424	100300	126174594	1966	1966	1966	1966	29
596	20240424	100200	126117580	1966	1966	1966	1966	19
597	20240424	100100	126080226	1966	1966	1966	1965	970
598	20240424	100000	124173701	1966	1964	1966	1964	1475
599	20240424	095900	121274201	1964	1964	1964	1964	100
600	20240424	095800	121077801	1966	1966	1966	1966	205
601	20240424	095700	120674771	1967	1967	1967	1967	11
602	20240424	095600	120653134	1967	1967	1967	1967	0
603	20240424	095500	120653134	1967	1967	1967	1967	0
604	20240424	095400	120653134	1967	1966	1968	1966	201
605	20240424	095300	120257958	1964	1965	1965	1964	938
606	20240424	095200	118414790	1965	1965	1965	1965	1064
607	20240424	095100	116324030	1965	1966	1966	1965	114
608	20240424	095000	116099915	1966	1966	1966	1966	178
609	20240424	094900	115749967	1967	1967	1967	1967	72
610	20240424	094800	115608343	1967	1967	1967	1967	600
611	20240424	094700	114428143	1967	1969	1969	1967	271
612	20240424	094600	113894865	1969	1969	1969	1969	233
613	20240424	094500	113436088	1969	1968	1969	1968	23
614	20240424	094400	113390822	1968	1968	1968	1967	351
615	20240424	094300	112700323	1968	1968	1970	1968	38
616	20240424	094200	112625530	1970	1970	1970	1968	683
617	20240424	094100	111281333	1970	1970	1970	1970	91
618	20240424	094000	111102063	1970	1970	1970	1968	234
619	20240424	093900	110641383	1970	1968	1970	1968	1833
620	20240424	093800	107033353	1968	1968	1968	1967	248
621	20240424	093700	106545389	1968	1968	1968	1968	40
622	20240424	093600	106466669	1968	1968	1968	1968	13
623	20240424	093500	106441085	1968	1968	1968	1968	49
624	20240424	093400	106344653	1968	1968	1968	1968	0
625	20240424	093300	106344653	1968	1969	1969	1968	1001
626	20240424	093200	104374683	1970	1970	1970	1970	75
627	20240424	093100	104226933	1970	1969	1970	1969	2171
628	20240424	093000	99950066	1970	1968	1970	1966	1110
629	20240424	092900	97766519	1970	1973	1973	1968	9608
630	20240424	092800	78842713	1971	1966	1973	1966	7710
631	20240424	092700	63664295	1966	1966	1966	1966	551
632	20240424	092600	62581029	1967	1966	1967	1966	663
633	20240424	092500	61277369	1966	1966	1966	1966	594
634	20240424	092400	60109565	1966	1966	1966	1966	1659
635	20240424	092300	56847971	1966	1966	1966	1966	0
636	20240424	092200	56847971	1966	1964	1966	1963	1003
637	20240424	092100	54879073	1963	1963	1963	1963	0
638	20240424	092000	54879073	1963	1964	1967	1963	1005
639	20240424	091900	52905609	1964	1966	1967	1964	509
640	20240424	091800	51905910	1964	1964	1964	1964	81
641	20240424	091700	51746826	1964	1964	1964	1964	1
642	20240424	091600	51744862	1964	1968	1969	1964	1694
643	20240424	091500	48411814	1968	1964	1968	1964	1839
644	20240424	091400	44795052	1963	1964	1964	1963	85
645	20240424	091300	44628144	1964	1963	1964	1963	1939
646	20240424	091200	40820648	1962	1959	1962	1958	4242
647	20240424	091100	32504799	1958	1958	1959	1958	496
648	20240424	091000	31533621	1958	1958	1958	1958	401
649	20240424	090900	30748463	1959	1958	1959	1958	212
650	20240424	090800	30333357	1959	1961	1961	1958	42
651	20240424	090700	30251000	1956	1959	1960	1956	1727
652	20240424	090600	26871377	1960	1959	1960	1956	2900
653	20240424	090500	21192331	1956	1959	1959	1956	3
654	20240424	090400	21186457	1955	1959	1959	1954	2193
655	20240424	090300	16899110	1960	1955	1960	1955	103
656	20240424	090200	16697485	1954	1960	1960	1954	193
657	20240424	090100	16320309	1960	1962	1962	1959	859
658	20240424	090000	14635767	1962	1961	1962	1940	5924