KissMeData/347700/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204400	201874158	1958	1958	1958	1958	3041
3	20240408	204300	201874158	1958	1958	1958	1958	0
4	20240408	204200	201874158	1958	1958	1958	1958	0
5	20240408	204100	201874158	1958	1958	1958	1958	0
6	20240408	204000	201874158	1958	1958	1958	1958	0
7	20240408	203900	201874158	1958	1958	1958	1958	0
8	20240408	203800	201874158	1958	1958	1958	1958	0
9	20240408	203700	201874158	1958	1958	1958	1958	0
10	20240408	203600	201874158	1958	1958	1958	1958	0
11	20240408	203500	201874158	1958	1958	1958	1958	0
12	20240408	203400	201874158	1958	1958	1958	1958	0
13	20240408	203300	201874158	1958	1958	1958	1958	0
14	20240408	203200	201874158	1958	1958	1958	1958	0
15	20240408	203100	201874158	1958	1958	1958	1958	0
16	20240408	203000	201874158	1958	1958	1958	1958	0
17	20240408	202900	201874158	1958	1958	1958	1958	0
18	20240408	202800	201874158	1958	1958	1958	1958	0
19	20240408	202700	201874158	1958	1958	1958	1958	0
20	20240408	202600	201874158	1958	1958	1958	1958	0
21	20240408	202500	201874158	1958	1958	1958	1958	0
22	20240408	202400	201874158	1958	1958	1958	1958	0
23	20240408	202300	201874158	1958	1958	1958	1958	0
24	20240408	202200	201874158	1958	1958	1958	1958	0
25	20240408	202100	201874158	1958	1958	1958	1958	0
26	20240408	202000	201874158	1958	1958	1958	1958	0
27	20240408	201900	201874158	1958	1958	1958	1958	0
28	20240408	201800	201874158	1958	1958	1958	1958	0
29	20240408	201700	201874158	1958	1958	1958	1958	0
30	20240408	201600	201874158	1958	1958	1958	1958	0
31	20240408	201500	201874158	1958	1958	1958	1958	0
32	20240408	201400	201874158	1958	1958	1958	1958	3041
33	20240408	201300	201874158	1958	1958	1958	1958	0
34	20240408	201200	201874158	1958	1958	1958	1958	0
35	20240408	201100	201874158	1958	1958	1958	1958	0
36	20240408	201000	201874158	1958	1958	1958	1958	0
37	20240408	200900	201874158	1958	1958	1958	1958	0
38	20240408	200800	201874158	1958	1958	1958	1958	0
39	20240408	200700	201874158	1958	1958	1958	1958	0
40	20240408	200600	201874158	1958	1958	1958	1958	0
41	20240408	200500	201874158	1958	1958	1958	1958	0
42	20240408	200400	201874158	1958	1958	1958	1958	0
43	20240408	200300	201874158	1958	1958	1958	1958	0
44	20240408	200200	201874158	1958	1958	1958	1958	0
45	20240408	200100	201874158	1958	1958	1958	1958	0
46	20240408	200000	201874158	1958	1958	1958	1958	0
47	20240408	195900	201874158	1958	1958	1958	1958	0
48	20240408	195800	201874158	1958	1958	1958	1958	0
49	20240408	195700	201874158	1958	1958	1958	1958	0
50	20240408	195600	201874158	1958	1958	1958	1958	0
51	20240408	195500	201874158	1958	1958	1958	1958	0
52	20240408	195400	201874158	1958	1958	1958	1958	0
53	20240408	195300	201874158	1958	1958	1958	1958	0
54	20240408	195200	201874158	1958	1958	1958	1958	0
55	20240408	195100	201874158	1958	1958	1958	1958	0
56	20240408	195000	201874158	1958	1958	1958	1958	0
57	20240408	194900	201874158	1958	1958	1958	1958	0
58	20240408	194800	201874158	1958	1958	1958	1958	0
59	20240408	194700	201874158	1958	1958	1958	1958	0
60	20240408	194600	201874158	1958	1958	1958	1958	0
61	20240408	194500	201874158	1958	1958	1958	1958	0
62	20240408	194400	201874158	1958	1958	1958	1958	3041
63	20240408	194300	201874158	1958	1958	1958	1958	0
64	20240408	194200	201874158	1958	1958	1958	1958	0
65	20240408	194100	201874158	1958	1958	1958	1958	0
66	20240408	194000	201874158	1958	1958	1958	1958	0
67	20240408	193900	201874158	1958	1958	1958	1958	0
68	20240408	193800	201874158	1958	1958	1958	1958	0
69	20240408	193700	201874158	1958	1958	1958	1958	0
70	20240408	193600	201874158	1958	1958	1958	1958	0
71	20240408	193500	201874158	1958	1958	1958	1958	0
72	20240408	193400	201874158	1958	1958	1958	1958	0
73	20240408	193300	201874158	1958	1958	1958	1958	0
74	20240408	193200	201874158	1958	1958	1958	1958	0
75	20240408	193100	201874158	1958	1958	1958	1958	0
76	20240408	193000	201874158	1958	1958	1958	1958	0
77	20240408	192900	201874158	1958	1958	1958	1958	0
78	20240408	192800	201874158	1958	1958	1958	1958	0
79	20240408	192700	201874158	1958	1958	1958	1958	0
80	20240408	192600	201874158	1958	1958	1958	1958	0
81	20240408	192500	201874158	1958	1958	1958	1958	0
82	20240408	192400	201874158	1958	1958	1958	1958	0
83	20240408	192300	201874158	1958	1958	1958	1958	0
84	20240408	192200	201874158	1958	1958	1958	1958	0
85	20240408	192100	201874158	1958	1958	1958	1958	0
86	20240408	192000	201874158	1958	1958	1958	1958	0
87	20240408	191900	201874158	1958	1958	1958	1958	0
88	20240408	191800	201874158	1958	1958	1958	1958	0
89	20240408	191700	201874158	1958	1958	1958	1958	0
90	20240408	191600	201874158	1958	1958	1958	1958	0
91	20240408	191500	201874158	1958	1958	1958	1958	0
92	20240408	191400	201874158	1958	1958	1958	1958	3041
93	20240408	191300	201874158	1958	1958	1958	1958	0
94	20240408	191200	201874158	1958	1958	1958	1958	0
95	20240408	191100	201874158	1958	1958	1958	1958	0
96	20240408	191000	201874158	1958	1958	1958	1958	0
97	20240408	190900	201874158	1958	1958	1958	1958	0
98	20240408	190800	201874158	1958	1958	1958	1958	0
99	20240408	190700	201874158	1958	1958	1958	1958	0
100	20240408	190600	201874158	1958	1958	1958	1958	0
101	20240408	190500	201874158	1958	1958	1958	1958	0
102	20240408	190400	201874158	1958	1958	1958	1958	0
103	20240408	190300	201874158	1958	1958	1958	1958	0
104	20240408	190200	201874158	1958	1958	1958	1958	0
105	20240408	190100	201874158	1958	1958	1958	1958	0
106	20240408	190000	201874158	1958	1958	1958	1958	0
107	20240408	185900	201874158	1958	1958	1958	1958	0
108	20240408	185800	201874158	1958	1958	1958	1958	0
109	20240408	185700	201874158	1958	1958	1958	1958	0
110	20240408	185600	201874158	1958	1958	1958	1958	0
111	20240408	185500	201874158	1958	1958	1958	1958	0
112	20240408	185400	201874158	1958	1958	1958	1958	0
113	20240408	185300	201874158	1958	1958	1958	1958	0
114	20240408	185200	201874158	1958	1958	1958	1958	0
115	20240408	185100	201874158	1958	1958	1958	1958	0
116	20240408	185000	201874158	1958	1958	1958	1958	0
117	20240408	184900	201874158	1958	1958	1958	1958	0
118	20240408	184800	201874158	1958	1958	1958	1958	0
119	20240408	184700	201874158	1958	1958	1958	1958	0
120	20240408	184600	201874158	1958	1958	1958	1958	0
121	20240408	184500	201874158	1958	1958	1958	1958	0
122	20240408	184400	201874158	1958	1958	1958	1958	3041
123	20240408	184300	201874158	1958	1958	1958	1958	0
124	20240408	184200	201874158	1958	1958	1958	1958	0
125	20240408	184100	201874158	1958	1958	1958	1958	0
126	20240408	184000	201874158	1958	1958	1958	1958	0
127	20240408	183900	201874158	1958	1958	1958	1958	0
128	20240408	183800	201874158	1958	1958	1958	1958	0
129	20240408	183700	201874158	1958	1958	1958	1958	0
130	20240408	183600	201874158	1958	1958	1958	1958	0
131	20240408	183500	201874158	1958	1958	1958	1958	0
132	20240408	183400	201874158	1958	1958	1958	1958	0
133	20240408	183300	201874158	1958	1958	1958	1958	0
134	20240408	183200	201874158	1958	1958	1958	1958	0
135	20240408	183100	201874158	1958	1958	1958	1958	0
136	20240408	183000	201874158	1958	1958	1958	1958	0
137	20240408	182900	201874158	1958	1958	1958	1958	0
138	20240408	182800	201874158	1958	1958	1958	1958	0
139	20240408	182700	201874158	1958	1958	1958	1958	0
140	20240408	182600	201874158	1958	1958	1958	1958	0
141	20240408	182500	201874158	1958	1958	1958	1958	0
142	20240408	182400	201874158	1958	1958	1958	1958	0
143	20240408	182300	201874158	1958	1958	1958	1958	0
144	20240408	182200	201874158	1958	1958	1958	1958	0
145	20240408	182100	201874158	1958	1958	1958	1958	0
146	20240408	182000	201874158	1958	1958	1958	1958	0
147	20240408	181900	201874158	1958	1958	1958	1958	0
148	20240408	181800	201874158	1958	1958	1958	1958	0
149	20240408	181700	201874158	1958	1958	1958	1958	0
150	20240408	181600	201874158	1958	1958	1958	1958	0
151	20240408	181500	201874158	1958	1958	1958	1958	0
152	20240408	181400	201874158	1958	1958	1958	1958	3041
153	20240408	181300	201874158	1958	1958	1958	1958	0
154	20240408	181200	201874158	1958	1958	1958	1958	0
155	20240408	181100	201874158	1958	1958	1958	1958	0
156	20240408	181000	201874158	1958	1958	1958	1958	0
157	20240408	180900	201874158	1958	1958	1958	1958	0
158	20240408	180800	201874158	1958	1958	1958	1958	0
159	20240408	180700	201874158	1958	1958	1958	1958	0
160	20240408	180600	201874158	1958	1958	1958	1958	0
161	20240408	180500	201874158	1958	1958	1958	1958	0
162	20240408	180400	201874158	1958	1958	1958	1958	0
163	20240408	180300	201874158	1958	1958	1958	1958	0
164	20240408	180200	201874158	1958	1958	1958	1958	0
165	20240408	180100	201874158	1958	1958	1958	1958	0
166	20240408	180000	201874158	1958	1958	1958	1958	0
167	20240408	175900	201874158	1958	1958	1958	1958	0
168	20240408	175800	201874158	1958	1958	1958	1958	0
169	20240408	175700	201874158	1958	1958	1958	1958	0
170	20240408	175600	201874158	1958	1958	1958	1958	0
171	20240408	175500	201874158	1958	1958	1958	1958	0
172	20240408	175400	201874158	1958	1958	1958	1958	0
173	20240408	175300	201874158	1958	1958	1958	1958	0
174	20240408	175200	201874158	1958	1958	1958	1958	0
175	20240408	175100	201874158	1958	1958	1958	1958	0
176	20240408	175000	201874158	1958	1958	1958	1958	0
177	20240408	174900	201874158	1958	1958	1958	1958	0
178	20240408	174800	201874158	1958	1958	1958	1958	0
179	20240408	174700	201874158	1958	1958	1958	1958	0
180	20240408	174600	201874158	1958	1958	1958	1958	0
181	20240408	174500	201874158	1958	1958	1958	1958	0
182	20240408	174400	201874158	1958	1958	1958	1958	3041
183	20240408	174300	201874158	1958	1958	1958	1958	0
184	20240408	174200	201874158	1958	1958	1958	1958	0
185	20240408	174100	201874158	1958	1958	1958	1958	0
186	20240408	174000	201874158	1958	1958	1958	1958	0
187	20240408	173900	201874158	1958	1958	1958	1958	0
188	20240408	173800	201874158	1958	1958	1958	1958	0
189	20240408	173700	201874158	1958	1958	1958	1958	0
190	20240408	173600	201874158	1958	1958	1958	1958	0
191	20240408	173500	201874158	1958	1958	1958	1958	0
192	20240408	173400	201874158	1958	1958	1958	1958	0
193	20240408	173300	201874158	1958	1958	1958	1958	0
194	20240408	173200	201874158	1958	1958	1958	1958	0
195	20240408	173100	201874158	1958	1958	1958	1958	0
196	20240408	173000	201874158	1958	1958	1958	1958	0
197	20240408	172900	201874158	1958	1958	1958	1958	0
198	20240408	172800	201874158	1958	1958	1958	1958	0
199	20240408	172700	201874158	1958	1958	1958	1958	0
200	20240408	172600	201874158	1958	1958	1958	1958	0
201	20240408	172500	201874158	1958	1958	1958	1958	0
202	20240408	172400	201874158	1958	1958	1958	1958	0
203	20240408	172300	201874158	1958	1958	1958	1958	0
204	20240408	172200	201874158	1958	1958	1958	1958	0
205	20240408	172100	201874158	1958	1958	1958	1958	0
206	20240408	172000	201874158	1958	1958	1958	1958	0
207	20240408	171900	201874158	1958	1958	1958	1958	0
208	20240408	171800	201874158	1958	1958	1958	1958	0
209	20240408	171700	201874158	1958	1958	1958	1958	0
210	20240408	171600	201874158	1958	1958	1958	1958	0
211	20240408	171500	201874158	1958	1958	1958	1958	0
212	20240408	171400	201874158	1958	1958	1958	1958	3041
213	20240408	171300	201874158	1958	1958	1958	1958	0
214	20240408	171200	201874158	1958	1958	1958	1958	0
215	20240408	171100	201874158	1958	1958	1958	1958	0
216	20240408	171000	201874158	1958	1958	1958	1958	0
217	20240408	170900	201874158	1958	1958	1958	1958	0
218	20240408	170800	201874158	1958	1958	1958	1958	0
219	20240408	170700	201874158	1958	1958	1958	1958	0
220	20240408	170600	201874158	1958	1958	1958	1958	0
221	20240408	170500	201874158	1958	1958	1958	1958	0
222	20240408	170400	201874158	1958	1958	1958	1958	0
223	20240408	170300	201874158	1958	1958	1958	1958	0
224	20240408	170200	201874158	1958	1958	1958	1958	0
225	20240408	170100	201874158	1958	1958	1958	1958	0
226	20240408	170000	201874158	1958	1958	1958	1958	0
227	20240408	165900	201874158	1958	1958	1958	1958	0
228	20240408	165800	201874158	1958	1958	1958	1958	0
229	20240408	165700	201874158	1958	1958	1958	1958	0
230	20240408	165600	201874158	1958	1958	1958	1958	0
231	20240408	165500	201874158	1958	1958	1958	1958	0
232	20240408	165400	201874158	1958	1958	1958	1958	0
233	20240408	165300	201874158	1958	1958	1958	1958	0
234	20240408	165200	201874158	1958	1958	1958	1958	0
235	20240408	165100	201874158	1958	1958	1958	1958	0
236	20240408	165000	201874158	1958	1958	1958	1958	0
237	20240408	164900	201874158	1958	1958	1958	1958	0
238	20240408	164800	201874158	1958	1958	1958	1958	0
239	20240408	164700	201874158	1958	1958	1958	1958	0
240	20240408	164600	201874158	1958	1958	1958	1958	0
241	20240408	164500	201874158	1958	1958	1958	1958	0
242	20240408	164400	201874158	1958	1958	1958	1958	3041
243	20240408	164300	201874158	1958	1958	1958	1958	0
244	20240408	164200	201874158	1958	1958	1958	1958	0
245	20240408	164100	201874158	1958	1958	1958	1958	0
246	20240408	164000	201874158	1958	1958	1958	1958	0
247	20240408	163900	201874158	1958	1958	1958	1958	0
248	20240408	163800	201874158	1958	1958	1958	1958	0
249	20240408	163700	201874158	1958	1958	1958	1958	0
250	20240408	163600	201874158	1958	1958	1958	1958	0
251	20240408	163500	201874158	1958	1958	1958	1958	0
252	20240408	163400	201874158	1958	1958	1958	1958	0
253	20240408	163300	201874158	1958	1958	1958	1958	0
254	20240408	163200	201874158	1958	1958	1958	1958	0
255	20240408	163100	201874158	1958	1958	1958	1958	0
256	20240408	163000	201874158	1958	1958	1958	1958	0
257	20240408	162900	201874158	1958	1958	1958	1958	0
258	20240408	162800	201874158	1958	1958	1958	1958	0
259	20240408	162700	201874158	1958	1958	1958	1958	0
260	20240408	162600	201874158	1958	1958	1958	1958	0
261	20240408	162500	201874158	1958	1958	1958	1958	0
262	20240408	162400	201874158	1958	1958	1958	1958	0
263	20240408	162300	201874158	1958	1958	1958	1958	0
264	20240408	162200	201874158	1958	1958	1958	1958	0
265	20240408	162100	201874158	1958	1958	1958	1958	0
266	20240408	162000	201874158	1958	1958	1958	1958	0
267	20240408	161900	201874158	1958	1958	1958	1958	0
268	20240408	161800	201874158	1958	1958	1958	1958	0
269	20240408	161700	201874158	1958	1958	1958	1958	0
270	20240408	161600	201874158	1958	1958	1958	1958	0
271	20240408	161500	201874158	1958	1958	1958	1958	0
272	20240408	161400	201874158	1958	1958	1958	1958	3041
273	20240408	161300	201874158	1958	1958	1958	1958	0
274	20240408	161200	201874158	1958	1958	1958	1958	0
275	20240408	161100	201874158	1958	1958	1958	1958	0
276	20240408	161000	201874158	1958	1958	1958	1958	0
277	20240408	160900	201874158	1958	1958	1958	1958	0
278	20240408	160800	201874158	1958	1958	1958	1958	0
279	20240408	160700	201874158	1958	1958	1958	1958	0
280	20240408	160600	201874158	1958	1958	1958	1958	0
281	20240408	160500	201874158	1958	1958	1958	1958	0
282	20240408	160400	201874158	1958	1958	1958	1958	0
283	20240408	160300	201874158	1958	1958	1958	1958	0
284	20240408	160200	201874158	1958	1958	1958	1958	0
285	20240408	160100	201874158	1958	1958	1958	1958	0
286	20240408	160000	201874158	1958	1958	1958	1958	0
287	20240408	155900	201874158	1958	1958	1958	1958	0
288	20240408	155800	201874158	1958	1958	1958	1958	0
289	20240408	155700	201874158	1958	1958	1958	1958	0
290	20240408	155600	201874158	1958	1958	1958	1958	0
291	20240408	155500	201874158	1958	1958	1958	1958	0
292	20240408	155400	201874158	1958	1958	1958	1958	0
293	20240408	155300	201874158	1958	1958	1958	1958	0
294	20240408	155200	201874158	1958	1958	1958	1958	0
295	20240408	155100	201874158	1958	1958	1958	1958	0
296	20240408	155000	201874158	1958	1958	1958	1958	0
297	20240408	154900	201874158	1958	1958	1958	1958	0
298	20240408	154800	201874158	1958	1958	1958	1958	0
299	20240408	154700	201874158	1958	1958	1958	1958	0
300	20240408	154600	201874158	1958	1958	1958	1958	0
301	20240408	154500	201874158	1958	1958	1958	1958	0
302	20240408	154400	201874158	1958	1958	1958	1958	3041
303	20240408	154300	201874158	1958	1958	1958	1958	0
304	20240408	154200	201874158	1958	1958	1958	1958	0
305	20240408	154100	201874158	1958	1958	1958	1958	0
306	20240408	154000	201874158	1958	1958	1958	1958	0
307	20240408	153900	201874158	1958	1958	1958	1958	0
308	20240408	153800	201874158	1958	1958	1958	1958	0
309	20240408	153700	201874158	1958	1958	1958	1958	0
310	20240408	153600	201874158	1958	1958	1958	1958	0
311	20240408	153500	201874158	1958	1958	1958	1958	0
312	20240408	153400	201874158	1958	1958	1958	1958	0
313	20240408	153300	201874158	1958	1958	1958	1958	0
314	20240408	153200	201874158	1958	1958	1958	1958	0
315	20240408	153100	201874158	1958	1958	1958	1958	0
316	20240408	153000	201874158	1958	1958	1958	1958	3041
317	20240408	152900	195919880	1952	1952	1952	1952	0
318	20240408	152800	195919880	1952	1952	1952	1952	0
319	20240408	152700	195919880	1952	1952	1952	1952	0
320	20240408	152600	195919880	1952	1952	1952	1952	0
321	20240408	152500	195919880	1952	1952	1952	1952	0
322	20240408	152400	195919880	1952	1952	1952	1952	0
323	20240408	152300	195919880	1952	1952	1952	1952	0
324	20240408	152200	195919880	1952	1952	1952	1952	0
325	20240408	152100	195919880	1952	1952	1952	1952	0
326	20240408	152000	195919880	1952	1952	1952	1952	0
327	20240408	151900	195919880	1952	1952	1952	1952	1987
328	20240408	151800	192041256	1952	1952	1952	1952	0
329	20240408	151700	192041256	1952	1951	1952	1951	2
330	20240408	151600	192037353	1950	1950	1950	1950	0
331	20240408	151500	192037353	1950	1950	1950	1950	10
332	20240408	151400	192017853	1949	1950	1950	1949	100
333	20240408	151300	191822892	1951	1950	1951	1950	82
334	20240408	151200	191662911	1952	1952	1952	1952	0
335	20240408	151100	191662911	1952	1952	1952	1952	0
336	20240408	151000	191662911	1952	1950	1952	1950	3
337	20240408	150900	191657058	1949	1949	1949	1949	0
338	20240408	150800	191657058	1949	1949	1949	1949	0
339	20240408	150700	191657058	1949	1949	1949	1949	30
340	20240408	150600	191598588	1949	1949	1949	1949	1469
341	20240408	150500	188735507	1948	1948	1948	1948	0
342	20240408	150400	188735507	1948	1948	1948	1948	1
343	20240408	150300	188733559	1948	1948	1948	1948	2
344	20240408	150200	188729663	1943	1943	1943	1943	0
345	20240408	150100	188729663	1943	1943	1943	1943	0
346	20240408	150000	188729663	1943	1945	1945	1943	1214
347	20240408	145900	186369926	1945	1945	1945	1945	1
348	20240408	145800	186367981	1950	1949	1950	1949	2
349	20240408	145700	186364082	1950	1950	1950	1950	0
350	20240408	145600	186364082	1950	1949	1950	1949	15
351	20240408	145500	186334833	1950	1950	1950	1950	0
352	20240408	145400	186334833	1950	1949	1950	1949	2
353	20240408	145300	186330934	1945	1945	1945	1945	0
354	20240408	145200	186330934	1945	1945	1945	1945	164
355	20240408	145100	186011954	1945	1948	1948	1945	2836
356	20240408	145000	180493708	1948	1949	1949	1948	700
357	20240408	144900	179129770	1950	1951	1951	1950	793
358	20240408	144800	177582881	1952	1952	1952	1952	0
359	20240408	144700	177582881	1952	1952	1952	1952	0
360	20240408	144600	177582881	1952	1952	1952	1952	14
361	20240408	144500	177555553	1952	1952	1952	1952	0
362	20240408	144400	177555553	1952	1952	1952	1952	0
363	20240408	144300	177555553	1952	1952	1952	1952	5
364	20240408	144200	177545793	1952	1952	1952	1952	100
365	20240408	144100	177350593	1952	1952	1952	1952	2
366	20240408	144000	177346689	1954	1954	1954	1954	0
367	20240408	143900	177346689	1954	1954	1954	1954	100
368	20240408	143800	177151289	1952	1952	1952	1952	0
369	20240408	143700	177151289	1952	1952	1952	1952	0
370	20240408	143600	177151289	1952	1952	1952	1952	1
371	20240408	143500	177149337	1955	1955	1955	1955	0
372	20240408	143400	177149337	1955	1955	1955	1955	0
373	20240408	143300	177149337	1955	1955	1955	1955	0
374	20240408	143200	177149337	1955	1955	1955	1955	0
375	20240408	143100	177149337	1955	1955	1955	1955	0
376	20240408	143000	177149337	1955	1955	1955	1955	0
377	20240408	142900	177149337	1955	1955	1955	1955	0
378	20240408	142800	177149337	1955	1955	1955	1955	0
379	20240408	142700	177149337	1955	1955	1955	1955	0
380	20240408	142600	177149337	1955	1955	1955	1955	0
381	20240408	142500	177149337	1955	1955	1955	1955	14
382	20240408	142400	177121967	1950	1951	1951	1950	500
383	20240408	142300	176146723	1951	1951	1951	1951	620
384	20240408	142200	174937103	1950	1950	1950	1950	0
385	20240408	142100	174937103	1950	1950	1950	1950	0
386	20240408	142000	174937103	1950	1950	1950	1950	0
387	20240408	141900	174937103	1950	1950	1950	1950	0
388	20240408	141800	174937103	1950	1951	1951	1950	601
389	20240408	141700	173764951	1951	1951	1951	1951	0
390	20240408	141600	173764951	1951	1951	1951	1951	0
391	20240408	141500	173764951	1951	1951	1951	1951	150
392	20240408	141400	173472301	1951	1951	1951	1951	57
393	20240408	141300	173361094	1957	1957	1957	1957	0
394	20240408	141200	173361094	1957	1957	1957	1957	0
395	20240408	141100	173361094	1957	1957	1957	1957	0
396	20240408	141000	173361094	1957	1957	1957	1957	0
397	20240408	140900	173361094	1957	1957	1957	1957	0
398	20240408	140800	173361094	1957	1951	1957	1951	322
399	20240408	140700	172732261	1951	1951	1951	1951	0
400	20240408	140600	172732261	1951	1951	1951	1951	21
401	20240408	140500	172691290	1957	1957	1957	1957	0
402	20240408	140400	172691290	1957	1957	1957	1957	0
403	20240408	140300	172691290	1957	1957	1957	1957	0
404	20240408	140200	172691290	1957	1957	1957	1957	0
405	20240408	140100	172691290	1957	1957	1957	1957	0
406	20240408	140000	172691290	1957	1957	1957	1957	0
407	20240408	135900	172691290	1957	1957	1957	1957	0
408	20240408	135800	172691290	1957	1956	1957	1956	5
409	20240408	135700	172681506	1957	1957	1957	1957	0
410	20240408	135600	172681506	1957	1957	1957	1957	0
411	20240408	135500	172681506	1957	1957	1957	1957	0
412	20240408	135400	172681506	1957	1957	1957	1957	0
413	20240408	135300	172681506	1957	1957	1957	1957	0
414	20240408	135200	172681506	1957	1957	1957	1957	0
415	20240408	135100	172681506	1957	1957	1957	1957	0
416	20240408	135000	172681506	1957	1957	1957	1956	51
417	20240408	134900	172581717	1947	1956	1956	1947	1150
418	20240408	134800	170339860	1956	1956	1956	1956	0
419	20240408	134700	170339860	1956	1956	1956	1956	300
420	20240408	134600	169753060	1955	1955	1955	1955	0
421	20240408	134500	169753060	1955	1955	1955	1955	1
422	20240408	134400	169751105	1957	1957	1957	1957	0
423	20240408	134300	169751105	1957	1957	1957	1957	0
424	20240408	134200	169751105	1957	1957	1957	1957	0
425	20240408	134100	169751105	1957	1957	1957	1957	244
426	20240408	134000	169273597	1957	1957	1957	1957	0
427	20240408	133900	169273597	1957	1957	1957	1957	6
428	20240408	133800	169261855	1957	1957	1957	1957	20
429	20240408	133700	169222715	1957	1957	1957	1957	2
430	20240408	133600	169218801	1958	1958	1958	1958	0
431	20240408	133500	169218801	1958	1958	1958	1958	0
432	20240408	133400	169218801	1958	1958	1958	1958	0
433	20240408	133300	169218801	1958	1949	1958	1949	637
434	20240408	133200	167976775	1950	1950	1950	1950	1294
435	20240408	133100	165453475	1950	1950	1950	1950	4
436	20240408	133000	165445675	1949	1954	1954	1949	600
437	20240408	132900	164275739	1955	1955	1955	1955	1
438	20240408	132800	164273784	1956	1956	1956	1956	376
439	20240408	132700	163538328	1950	1955	1955	1950	60
440	20240408	132600	163421275	1959	1959	1959	1959	1
441	20240408	132500	163419316	1959	1959	1959	1959	0
442	20240408	132400	163419316	1959	1958	1959	1958	101
443	20240408	132300	163221474	1959	1959	1959	1959	5
444	20240408	132200	163211679	1959	1959	1959	1959	1
445	20240408	132100	163209720	1959	1959	1959	1959	1
446	20240408	132000	163207761	1950	1950	1950	1950	0
447	20240408	131900	163207761	1950	1951	1951	1950	131
448	20240408	131800	162952293	1959	1959	1959	1959	0
449	20240408	131700	162952293	1959	1959	1959	1959	35
450	20240408	131600	162883728	1959	1959	1959	1959	0
451	20240408	131500	162883728	1959	1959	1959	1959	5
452	20240408	131400	162873933	1959	1959	1959	1959	0
453	20240408	131300	162873933	1959	1959	1959	1959	0
454	20240408	131200	162873933	1959	1958	1959	1958	7
455	20240408	131100	162860221	1950	1952	1952	1950	1592
456	20240408	131000	159755796	1958	1958	1958	1958	0
457	20240408	130900	159755796	1958	1958	1958	1958	0
458	20240408	130800	159755796	1958	1958	1958	1958	0
459	20240408	130700	159755796	1958	1958	1958	1958	7
460	20240408	130600	159742090	1958	1958	1958	1958	10
461	20240408	130500	159722510	1960	1960	1960	1960	8
462	20240408	130400	159706830	1960	1960	1960	1960	0
463	20240408	130300	159706830	1960	1960	1960	1960	0
464	20240408	130200	159706830	1960	1960	1960	1960	0
465	20240408	130100	159706830	1960	1960	1960	1960	0
466	20240408	130000	159706830	1960	1960	1960	1960	0
467	20240408	125900	159706830	1960	1960	1960	1960	0
468	20240408	125800	159706830	1960	1960	1960	1960	1
469	20240408	125700	159704870	1960	1960	1960	1960	12
470	20240408	125600	159681350	1962	1962	1962	1962	0
471	20240408	125500	159681350	1962	1962	1962	1962	0
472	20240408	125400	159681350	1962	1962	1962	1962	0
473	20240408	125300	159681350	1962	1962	1962	1962	21
474	20240408	125200	159640148	1962	1962	1962	1962	0
475	20240408	125100	159640148	1962	1962	1962	1962	0
476	20240408	125000	159640148	1962	1962	1962	1962	0
477	20240408	124900	159640148	1962	1962	1962	1962	0
478	20240408	124800	159640148	1962	1951	1962	1949	101
479	20240408	124700	159443154	1968	1968	1968	1968	0
480	20240408	124600	159443154	1968	1968	1968	1968	0
481	20240408	124500	159443154	1968	1968	1968	1968	0
482	20240408	124400	159443154	1968	1968	1968	1968	0
483	20240408	124300	159443154	1968	1968	1968	1968	0
484	20240408	124200	159443154	1968	1967	1968	1967	80
485	20240408	124100	159285739	1950	1950	1950	1950	0
486	20240408	124000	159285739	1950	1950	1950	1950	3015
487	20240408	123900	153406489	1950	1955	1955	1950	1000
488	20240408	123800	151454826	1970	1970	1970	1970	0
489	20240408	123700	151454826	1970	1954	1970	1954	2
490	20240408	123600	151450902	1954	1955	1955	1954	159
491	20240408	123500	151140215	1953	1955	1955	1953	150
492	20240408	123400	150847229	1972	1972	1972	1972	0
493	20240408	123300	150847229	1972	1972	1972	1972	0
494	20240408	123200	150847229	1972	1972	1972	1972	0
495	20240408	123100	150847229	1972	1972	1972	1972	0
496	20240408	123000	150847229	1972	1971	1972	1971	5070
497	20240408	122900	140849207	1972	1972	1972	1972	2
498	20240408	122800	140845263	1972	1972	1972	1972	0
499	20240408	122700	140845263	1972	1972	1972	1972	0
500	20240408	122600	140845263	1972	1972	1972	1972	1
501	20240408	122500	140843291	1972	1972	1972	1972	1
502	20240408	122400	140841319	1952	1952	1952	1952	0
503	20240408	122300	140841319	1952	1952	1952	1952	0
504	20240408	122200	140841319	1952	1955	1955	1952	1000
505	20240408	122100	138888164	1952	1952	1952	1952	0
506	20240408	122000	138888164	1952	1952	1952	1952	0
507	20240408	121900	138888164	1952	1963	1963	1952	1286
508	20240408	121800	136373302	1962	1962	1962	1962	0
509	20240408	121700	136373302	1962	1962	1962	1962	0
510	20240408	121600	136373302	1962	1962	1962	1962	0
511	20240408	121500	136373302	1962	1962	1962	1962	2
512	20240408	121400	136369378	1962	1962	1962	1962	1
513	20240408	121300	136367416	1976	1975	1976	1975	5
514	20240408	121200	136357537	1975	1975	1975	1975	0
515	20240408	121100	136357537	1975	1975	1975	1975	106
516	20240408	121000	136148187	1975	1975	1975	1975	0
517	20240408	120900	136148187	1975	1975	1975	1975	1012
518	20240408	120800	134149487	1975	1975	1975	1975	0
519	20240408	120700	134149487	1975	1975	1975	1975	0
520	20240408	120600	134149487	1975	1975	1975	1975	0
521	20240408	120500	134149487	1975	1975	1975	1975	0
522	20240408	120400	134149487	1975	1975	1975	1975	0
523	20240408	120300	134149487	1975	1975	1975	1975	7
524	20240408	120200	134135662	1976	1976	1976	1976	0
525	20240408	120100	134135662	1976	1976	1976	1976	0
526	20240408	120000	134135662	1976	1976	1976	1976	0
527	20240408	115900	134135662	1976	1976	1976	1976	0
528	20240408	115800	134135662	1976	1976	1976	1976	0
529	20240408	115700	134135662	1976	1976	1976	1976	0
530	20240408	115600	134135662	1976	1976	1976	1976	0
531	20240408	115500	134135662	1976	1976	1976	1976	0
532	20240408	115400	134135662	1976	1976	1976	1976	0
533	20240408	115300	134135662	1976	1976	1976	1976	0
534	20240408	115200	134135662	1976	1976	1976	1976	0
535	20240408	115100	134135662	1976	1976	1976	1976	0
536	20240408	115000	134135662	1976	1975	1976	1975	300
537	20240408	114900	133542863	1976	1975	1976	1975	300
538	20240408	114800	132950064	1974	1972	1974	1972	200
539	20240408	114700	132555411	1972	1972	1972	1972	0
540	20240408	114600	132555411	1972	1972	1972	1972	0
541	20240408	114500	132555411	1972	1972	1972	1972	0
542	20240408	114400	132555411	1972	1972	1972	1972	0
543	20240408	114300	132555411	1972	1972	1972	1972	1
544	20240408	114200	132553439	1974	1974	1974	1974	0
545	20240408	114100	132553439	1974	1974	1974	1974	0
546	20240408	114000	132553439	1974	1974	1974	1974	0
547	20240408	113900	132553439	1974	1974	1974	1974	0
548	20240408	113800	132553439	1974	1974	1974	1974	0
549	20240408	113700	132553439	1974	1974	1974	1974	0
550	20240408	113600	132553439	1974	1974	1974	1974	0
551	20240408	113500	132553439	1974	1950	1974	1941	3320
552	20240408	113400	126087279	1950	1954	1954	1950	6601
553	20240408	113300	113212541	1954	1958	1958	1954	2502
554	20240408	113200	108322478	1959	1972	1972	1957	8092
555	20240408	113100	92455324	1983	1983	1983	1983	0
556	20240408	113000	92455324	1983	1983	1983	1983	0
557	20240408	112900	92455324	1983	1983	1983	1983	0
558	20240408	112800	92455324	1983	1983	1983	1983	0
559	20240408	112700	92455324	1983	1983	1983	1983	0
560	20240408	112600	92455324	1983	1983	1983	1983	0
561	20240408	112500	92455324	1983	1983	1983	1983	0
562	20240408	112400	92455324	1983	1983	1983	1983	0
563	20240408	112300	92455324	1983	1983	1983	1983	0
564	20240408	112200	92455324	1983	1983	1983	1983	0
565	20240408	112100	92455324	1983	1983	1983	1983	0
566	20240408	112000	92455324	1983	1982	1983	1982	2
567	20240408	111900	92451359	1972	1972	1972	1972	0
568	20240408	111800	92451359	1972	1972	1972	1972	2001
569	20240408	111700	88505387	1984	1984	1984	1984	0
570	20240408	111600	88505387	1984	1984	1984	1984	0
571	20240408	111500	88505387	1984	1984	1984	1984	0
572	20240408	111400	88505387	1984	1984	1984	1984	0
573	20240408	111300	88505387	1984	1984	1984	1984	0
574	20240408	111200	88505387	1984	1984	1984	1984	0
575	20240408	111100	88505387	1984	1984	1984	1984	0
576	20240408	111000	88505387	1984	1984	1984	1984	0
577	20240408	110900	88505387	1984	1984	1984	1984	0
578	20240408	110800	88505387	1984	1984	1984	1984	0
579	20240408	110700	88505387	1984	1984	1984	1984	0
580	20240408	110600	88505387	1984	1984	1984	1984	0
581	20240408	110500	88505387	1984	1984	1984	1984	0
582	20240408	110400	88505387	1984	1984	1984	1984	0
583	20240408	110300	88505387	1984	1984	1984	1984	0
584	20240408	110200	88505387	1984	1984	1984	1984	0
585	20240408	110100	88505387	1984	1984	1984	1984	0
586	20240408	110000	88505387	1984	1984	1984	1984	0
587	20240408	105900	88505387	1984	1974	1984	1974	4
588	20240408	105800	88497472	1974	1974	1974	1974	0
589	20240408	105700	88497472	1974	1974	1974	1974	0
590	20240408	105600	88497472	1974	1974	1974	1974	0
591	20240408	105500	88497472	1974	1977	1977	1974	1078
592	20240408	105400	86369306	1988	1988	1988	1988	0
593	20240408	105300	86369306	1988	1988	1988	1988	0
594	20240408	105200	86369306	1988	1988	1988	1988	0
595	20240408	105100	86369306	1988	1988	1988	1988	10
596	20240408	105000	86349426	1989	1989	1989	1989	0
597	20240408	104900	86349426	1989	1989	1989	1989	0
598	20240408	104800	86349426	1989	1989	1989	1989	0
599	20240408	104700	86349426	1989	1989	1989	1989	0
600	20240408	104600	86349426	1989	1987	1989	1987	20
601	20240408	104500	86309683	1987	1987	1987	1987	0
602	20240408	104400	86309683	1987	1987	1987	1987	0
603	20240408	104300	86309683	1987	1987	1987	1987	8
604	20240408	104200	86293787	1990	1990	1990	1990	0
605	20240408	104100	86293787	1990	1990	1990	1990	0
606	20240408	104000	86293787	1990	1990	1990	1990	0
607	20240408	103900	86293787	1990	1990	1990	1990	0
608	20240408	103800	86293787	1990	1990	1990	1990	0
609	20240408	103700	86293787	1990	1990	1990	1990	0
610	20240408	103600	86293787	1990	1990	1990	1990	10
611	20240408	103500	86273887	1990	1990	1990	1990	1
612	20240408	103400	86271897	1978	1978	1978	1978	467
613	20240408	103300	85348171	1991	1980	1991	1980	126
614	20240408	103200	85098467	1980	1980	1980	1980	2
615	20240408	103100	85094507	1975	1980	1980	1975	51
616	20240408	103000	84993777	1980	1974	1980	1974	427
617	20240408	102900	84150449	1974	1974	1974	1974	0
618	20240408	102800	84150449	1974	1974	1974	1974	0
619	20240408	102700	84150449	1974	1974	1974	1974	0
620	20240408	102600	84150449	1974	1974	1974	1974	4
621	20240408	102500	84142553	1974	1974	1974	1974	0
622	20240408	102400	84142553	1974	1974	1974	1974	7
623	20240408	102300	84128735	1974	1974	1974	1974	1
624	20240408	102200	84126761	1973	1973	1973	1973	0
625	20240408	102100	84126761	1973	1973	1973	1973	1
626	20240408	102000	84124788	1960	1970	1970	1960	5246
627	20240408	101900	73833506	1975	1975	1975	1975	0
628	20240408	101800	73833506	1975	1975	1975	1975	0
629	20240408	101700	73833506	1975	1975	1975	1975	0
630	20240408	101600	73833506	1975	1975	1975	1975	60
631	20240408	101500	73715006	1975	1975	1975	1975	0
632	20240408	101400	73715006	1975	1975	1975	1975	0
633	20240408	101300	73715006	1975	1975	1975	1975	0
634	20240408	101200	73715006	1975	1975	1975	1975	0
635	20240408	101100	73715006	1975	1975	1975	1975	0
636	20240408	101000	73715006	1975	1975	1975	1975	0
637	20240408	100900	73715006	1975	1974	1975	1974	100
638	20240408	100800	73517524	1975	1975	1975	1975	26
639	20240408	100700	73466174	1975	1975	1975	1975	12
640	20240408	100600	73442474	1974	1979	1980	1974	27
641	20240408	100500	73389021	1963	1974	1974	1962	835
642	20240408	100400	71747255	1982	1982	1982	1982	1
643	20240408	100300	71745273	1982	1982	1982	1982	2
644	20240408	100200	71741309	1983	1983	1983	1983	0
645	20240408	100100	71741309	1983	1983	1983	1983	0
646	20240408	100000	71741309	1983	1983	1983	1983	0
647	20240408	095900	71741309	1983	1979	1983	1979	10
648	20240408	095800	71721511	1979	1973	1979	1973	442
649	20240408	095700	70849309	1973	1973	1973	1973	0
650	20240408	095600	70849309	1973	1973	1973	1973	20
651	20240408	095500	70809849	1973	1973	1973	1973	0
652	20240408	095400	70809849	1973	1973	1973	1973	2
653	20240408	095300	70805903	1973	1973	1973	1973	200
654	20240408	095200	70411303	1973	1973	1973	1973	2
655	20240408	095100	70407357	1973	1973	1973	1973	105
656	20240408	095000	70200192	1973	1973	1973	1973	0
657	20240408	094900	70200192	1973	1973	1973	1973	0
658	20240408	094800	70200192	1973	1973	1973	1973	0
659	20240408	094700	70200192	1973	1973	1973	1973	0
660	20240408	094600	70200192	1973	1973	1973	1973	597
661	20240408	094500	69022311	1973	1973	1973	1973	213
662	20240408	094400	68602062	1973	1973	1973	1973	10
663	20240408	094300	68582332	1973	1973	1973	1973	2
664	20240408	094200	68578386	1964	1973	1973	1964	649
665	20240408	094100	67302394	1973	1973	1973	1973	1
666	20240408	094000	67300421	1973	1973	1973	1973	59
667	20240408	093900	67184014	1973	1964	1973	1962	338
668	20240408	093800	66519529	1974	1974	1974	1974	0
669	20240408	093700	66519529	1974	1973	1974	1973	421
670	20240408	093600	65688498	1963	1963	1963	1963	0
671	20240408	093500	65688498	1963	1973	1973	1963	186
672	20240408	093400	65323201	1974	1974	1974	1974	77
673	20240408	093300	65171203	1974	1974	1974	1974	1
674	20240408	093200	65169229	1974	1974	1974	1974	0
675	20240408	093100	65169229	1974	1974	1974	1974	0
676	20240408	093000	65169229	1974	1974	1974	1974	380
677	20240408	092900	64419109	1974	1974	1974	1974	0
678	20240408	092800	64419109	1974	1974	1974	1974	20
679	20240408	092700	64379629	1974	1974	1974	1974	1
680	20240408	092600	64377655	1974	1974	1974	1974	155
681	20240408	092500	64071685	1974	1962	1974	1961	4373
682	20240408	092400	55494209	1962	1964	1964	1962	954
683	20240408	092300	53621681	1965	1965	1965	1965	52
684	20240408	092200	53519501	1966	1966	1966	1964	246
685	20240408	092100	53035987	1967	1971	1971	1967	2877
686	20240408	092000	47374123	1973	1973	1973	1973	1
687	20240408	091900	47372150	1968	1974	1974	1968	3796
688	20240408	091800	39892944	1975	1976	1976	1975	792
689	20240408	091700	38328404	1976	1977	1977	1976	185
690	20240408	091600	37962743	1976	1978	1978	1976	3075
691	20240408	091500	31882042	1978	1979	1979	1978	277
692	20240408	091400	31334080	1982	1980	1982	1979	794
693	20240408	091300	29761648	1981	1983	1983	1981	10
694	20240408	091200	29741826	1981	1980	1981	1980	353
695	20240408	091100	29042885	1980	1990	1990	1980	2934
696	20240408	091000	23230104	1983	1983	1983	1983	428
697	20240408	090900	22381380	1983	1988	1988	1983	601
698	20240408	090800	21188499	1989	1986	1990	1986	101
699	20240408	090700	20987643	1986	1986	1986	1986	1
700	20240408	090600	20985657	1986	1986	1987	1986	3
701	20240408	090500	20979698	1990	1990	1990	1981	11
702	20240408	090400	20957839	1990	1995	2000	1981	8714
703	20240408	090300	3604367	2010	2015	2020	1995	5
704	20240408	090200	3594322	1995	1993	2020	1993	575
705	20240408	090100	2448291	1993	2000	2020	1993	632
706	20240408	090000	1187593	1998	2020	2020	1998	590