KissMeData/175250/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200700	444125180	1960	1960	1960	1960	12943
3	20240408	200600	444125180	1960	1960	1960	1960	0
4	20240408	200500	444125180	1960	1960	1960	1960	0
5	20240408	200400	444125180	1960	1960	1960	1960	0
6	20240408	200300	444125180	1960	1960	1960	1960	0
7	20240408	200200	444125180	1960	1960	1960	1960	0
8	20240408	200100	444125180	1960	1960	1960	1960	0
9	20240408	200000	444125180	1960	1960	1960	1960	0
10	20240408	195900	444125180	1960	1960	1960	1960	0
11	20240408	195800	444125180	1960	1960	1960	1960	0
12	20240408	195700	444125180	1960	1960	1960	1960	0
13	20240408	195600	444125180	1960	1960	1960	1960	0
14	20240408	195500	444125180	1960	1960	1960	1960	0
15	20240408	195400	444125180	1960	1960	1960	1960	0
16	20240408	195300	444125180	1960	1960	1960	1960	0
17	20240408	195200	444125180	1960	1960	1960	1960	0
18	20240408	195100	444125180	1960	1960	1960	1960	0
19	20240408	195000	444125180	1960	1960	1960	1960	0
20	20240408	194900	444125180	1960	1960	1960	1960	0
21	20240408	194800	444125180	1960	1960	1960	1960	0
22	20240408	194700	444125180	1960	1960	1960	1960	0
23	20240408	194600	444125180	1960	1960	1960	1960	0
24	20240408	194500	444125180	1960	1960	1960	1960	0
25	20240408	194400	444125180	1960	1960	1960	1960	0
26	20240408	194300	444125180	1960	1960	1960	1960	0
27	20240408	194200	444125180	1960	1960	1960	1960	0
28	20240408	194100	444125180	1960	1960	1960	1960	0
29	20240408	194000	444125180	1960	1960	1960	1960	0
30	20240408	193900	444125180	1960	1960	1960	1960	0
31	20240408	193800	444125180	1960	1960	1960	1960	0
32	20240408	193700	444125180	1960	1960	1960	1960	12943
33	20240408	193600	444125180	1960	1960	1960	1960	0
34	20240408	193500	444125180	1960	1960	1960	1960	0
35	20240408	193400	444125180	1960	1960	1960	1960	0
36	20240408	193300	444125180	1960	1960	1960	1960	0
37	20240408	193200	444125180	1960	1960	1960	1960	0
38	20240408	193100	444125180	1960	1960	1960	1960	0
39	20240408	193000	444125180	1960	1960	1960	1960	0
40	20240408	192900	444125180	1960	1960	1960	1960	0
41	20240408	192800	444125180	1960	1960	1960	1960	0
42	20240408	192700	444125180	1960	1960	1960	1960	0
43	20240408	192600	444125180	1960	1960	1960	1960	0
44	20240408	192500	444125180	1960	1960	1960	1960	0
45	20240408	192400	444125180	1960	1960	1960	1960	0
46	20240408	192300	444125180	1960	1960	1960	1960	0
47	20240408	192200	444125180	1960	1960	1960	1960	0
48	20240408	192100	444125180	1960	1960	1960	1960	0
49	20240408	192000	444125180	1960	1960	1960	1960	0
50	20240408	191900	444125180	1960	1960	1960	1960	0
51	20240408	191800	444125180	1960	1960	1960	1960	0
52	20240408	191700	444125180	1960	1960	1960	1960	0
53	20240408	191600	444125180	1960	1960	1960	1960	0
54	20240408	191500	444125180	1960	1960	1960	1960	0
55	20240408	191400	444125180	1960	1960	1960	1960	0
56	20240408	191300	444125180	1960	1960	1960	1960	0
57	20240408	191200	444125180	1960	1960	1960	1960	0
58	20240408	191100	444125180	1960	1960	1960	1960	0
59	20240408	191000	444125180	1960	1960	1960	1960	0
60	20240408	190900	444125180	1960	1960	1960	1960	0
61	20240408	190800	444125180	1960	1960	1960	1960	0
62	20240408	190700	444125180	1960	1960	1960	1960	12943
63	20240408	190600	444125180	1960	1960	1960	1960	0
64	20240408	190500	444125180	1960	1960	1960	1960	0
65	20240408	190400	444125180	1960	1960	1960	1960	0
66	20240408	190300	444125180	1960	1960	1960	1960	0
67	20240408	190200	444125180	1960	1960	1960	1960	0
68	20240408	190100	444125180	1960	1960	1960	1960	0
69	20240408	190000	444125180	1960	1960	1960	1960	0
70	20240408	185900	444125180	1960	1960	1960	1960	0
71	20240408	185800	444125180	1960	1960	1960	1960	0
72	20240408	185700	444125180	1960	1960	1960	1960	0
73	20240408	185600	444125180	1960	1960	1960	1960	0
74	20240408	185500	444125180	1960	1960	1960	1960	0
75	20240408	185400	444125180	1960	1960	1960	1960	0
76	20240408	185300	444125180	1960	1960	1960	1960	0
77	20240408	185200	444125180	1960	1960	1960	1960	0
78	20240408	185100	444125180	1960	1960	1960	1960	0
79	20240408	185000	444125180	1960	1960	1960	1960	0
80	20240408	184900	444125180	1960	1960	1960	1960	0
81	20240408	184800	444125180	1960	1960	1960	1960	0
82	20240408	184700	444125180	1960	1960	1960	1960	0
83	20240408	184600	444125180	1960	1960	1960	1960	0
84	20240408	184500	444125180	1960	1960	1960	1960	0
85	20240408	184400	444125180	1960	1960	1960	1960	0
86	20240408	184300	444125180	1960	1960	1960	1960	0
87	20240408	184200	444125180	1960	1960	1960	1960	0
88	20240408	184100	444125180	1960	1960	1960	1960	0
89	20240408	184000	444125180	1960	1960	1960	1960	0
90	20240408	183900	444125180	1960	1960	1960	1960	0
91	20240408	183800	444125180	1960	1960	1960	1960	0
92	20240408	183700	444125180	1960	1960	1960	1960	12943
93	20240408	183600	444125180	1960	1960	1960	1960	0
94	20240408	183500	444125180	1960	1960	1960	1960	0
95	20240408	183400	444125180	1960	1960	1960	1960	0
96	20240408	183300	444125180	1960	1960	1960	1960	0
97	20240408	183200	444125180	1960	1960	1960	1960	0
98	20240408	183100	444125180	1960	1960	1960	1960	0
99	20240408	183000	444125180	1960	1960	1960	1960	0
100	20240408	182900	444125180	1960	1960	1960	1960	0
101	20240408	182800	444125180	1960	1960	1960	1960	0
102	20240408	182700	444125180	1960	1960	1960	1960	0
103	20240408	182600	444125180	1960	1960	1960	1960	0
104	20240408	182500	444125180	1960	1960	1960	1960	0
105	20240408	182400	444125180	1960	1960	1960	1960	0
106	20240408	182300	444125180	1960	1960	1960	1960	0
107	20240408	182200	444125180	1960	1960	1960	1960	0
108	20240408	182100	444125180	1960	1960	1960	1960	0
109	20240408	182000	444125180	1960	1960	1960	1960	0
110	20240408	181900	444125180	1960	1960	1960	1960	0
111	20240408	181800	444125180	1960	1960	1960	1960	0
112	20240408	181700	444125180	1960	1960	1960	1960	0
113	20240408	181600	444125180	1960	1960	1960	1960	0
114	20240408	181500	444125180	1960	1960	1960	1960	0
115	20240408	181400	444125180	1960	1960	1960	1960	0
116	20240408	181300	444125180	1960	1960	1960	1960	0
117	20240408	181200	444125180	1960	1960	1960	1960	0
118	20240408	181100	444125180	1960	1960	1960	1960	0
119	20240408	181000	444125180	1960	1960	1960	1960	0
120	20240408	180900	444125180	1960	1960	1960	1960	0
121	20240408	180800	444125180	1960	1960	1960	1960	0
122	20240408	180700	444125180	1960	1960	1960	1960	12943
123	20240408	180600	444125180	1960	1960	1960	1960	0
124	20240408	180500	444125180	1960	1960	1960	1960	0
125	20240408	180400	444125180	1960	1960	1960	1960	0
126	20240408	180300	444125180	1960	1960	1960	1960	0
127	20240408	180200	444125180	1960	1960	1960	1960	0
128	20240408	180100	444125180	1960	1960	1960	1960	0
129	20240408	180000	444125180	1960	1960	1960	1960	0
130	20240408	175900	444125180	1960	1960	1960	1960	0
131	20240408	175800	444125180	1960	1960	1960	1960	0
132	20240408	175700	444125180	1960	1960	1960	1960	0
133	20240408	175600	444125180	1960	1960	1960	1960	0
134	20240408	175500	444125180	1960	1960	1960	1960	0
135	20240408	175400	444125180	1960	1960	1960	1960	0
136	20240408	175300	444125180	1960	1960	1960	1960	0
137	20240408	175200	444125180	1960	1960	1960	1960	0
138	20240408	175100	444125180	1960	1960	1960	1960	0
139	20240408	175000	444125180	1960	1960	1960	1960	0
140	20240408	174900	444125180	1960	1960	1960	1960	0
141	20240408	174800	444125180	1960	1960	1960	1960	0
142	20240408	174700	444125180	1960	1960	1960	1960	0
143	20240408	174600	444125180	1960	1960	1960	1960	0
144	20240408	174500	444125180	1960	1960	1960	1960	0
145	20240408	174400	444125180	1960	1960	1960	1960	0
146	20240408	174300	444125180	1960	1960	1960	1960	0
147	20240408	174200	444125180	1960	1960	1960	1960	0
148	20240408	174100	444125180	1960	1960	1960	1960	0
149	20240408	174000	444125180	1960	1960	1960	1960	0
150	20240408	173900	444125180	1960	1960	1960	1960	0
151	20240408	173800	444125180	1960	1960	1960	1960	0
152	20240408	173700	444125180	1960	1960	1960	1960	12943
153	20240408	173600	444125180	1960	1960	1960	1960	0
154	20240408	173500	444125180	1960	1960	1960	1960	0
155	20240408	173400	444125180	1960	1960	1960	1960	0
156	20240408	173300	444125180	1960	1960	1960	1960	0
157	20240408	173200	444125180	1960	1960	1960	1960	0
158	20240408	173100	444125180	1960	1960	1960	1960	0
159	20240408	173000	444125180	1960	1960	1960	1960	0
160	20240408	172900	444125180	1960	1960	1960	1960	0
161	20240408	172800	444125180	1960	1960	1960	1960	0
162	20240408	172700	444125180	1960	1960	1960	1960	0
163	20240408	172600	444125180	1960	1960	1960	1960	0
164	20240408	172500	444125180	1960	1960	1960	1960	0
165	20240408	172400	444125180	1960	1960	1960	1960	0
166	20240408	172300	444125180	1960	1960	1960	1960	0
167	20240408	172200	444125180	1960	1960	1960	1960	0
168	20240408	172100	444125180	1960	1960	1960	1960	0
169	20240408	172000	444125180	1960	1960	1960	1960	0
170	20240408	171900	444125180	1960	1960	1960	1960	0
171	20240408	171800	444125180	1960	1960	1960	1960	0
172	20240408	171700	444125180	1960	1960	1960	1960	0
173	20240408	171600	444125180	1960	1960	1960	1960	0
174	20240408	171500	444125180	1960	1960	1960	1960	0
175	20240408	171400	444125180	1960	1960	1960	1960	0
176	20240408	171300	444125180	1960	1960	1960	1960	0
177	20240408	171200	444125180	1960	1960	1960	1960	0
178	20240408	171100	444125180	1960	1960	1960	1960	0
179	20240408	171000	444125180	1960	1960	1960	1960	0
180	20240408	170900	444125180	1960	1960	1960	1960	0
181	20240408	170800	444125180	1960	1960	1960	1960	0
182	20240408	170700	444125180	1960	1960	1960	1960	12943
183	20240408	170600	444125180	1960	1960	1960	1960	0
184	20240408	170500	444125180	1960	1960	1960	1960	0
185	20240408	170400	444125180	1960	1960	1960	1960	0
186	20240408	170300	444125180	1960	1960	1960	1960	0
187	20240408	170200	444125180	1960	1960	1960	1960	0
188	20240408	170100	444125180	1960	1960	1960	1960	0
189	20240408	170000	444125180	1960	1960	1960	1960	0
190	20240408	165900	444125180	1960	1960	1960	1960	0
191	20240408	165800	444125180	1960	1960	1960	1960	0
192	20240408	165700	444125180	1960	1960	1960	1960	0
193	20240408	165600	444125180	1960	1960	1960	1960	0
194	20240408	165500	444125180	1960	1960	1960	1960	0
195	20240408	165400	444125180	1960	1960	1960	1960	0
196	20240408	165300	444125180	1960	1960	1960	1960	0
197	20240408	165200	444125180	1960	1960	1960	1960	0
198	20240408	165100	444125180	1960	1960	1960	1960	0
199	20240408	165000	444125180	1960	1960	1960	1960	0
200	20240408	164900	444125180	1960	1960	1960	1960	0
201	20240408	164800	444125180	1960	1960	1960	1960	0
202	20240408	164700	444125180	1960	1960	1960	1960	0
203	20240408	164600	444125180	1960	1960	1960	1960	0
204	20240408	164500	444125180	1960	1960	1960	1960	0
205	20240408	164400	444125180	1960	1960	1960	1960	0
206	20240408	164300	444125180	1960	1960	1960	1960	0
207	20240408	164200	444125180	1960	1960	1960	1960	0
208	20240408	164100	444125180	1960	1960	1960	1960	0
209	20240408	164000	444125180	1960	1960	1960	1960	0
210	20240408	163900	444125180	1960	1960	1960	1960	0
211	20240408	163800	444125180	1960	1960	1960	1960	0
212	20240408	163700	444125180	1960	1960	1960	1960	12943
213	20240408	163600	444125180	1960	1960	1960	1960	0
214	20240408	163500	444125180	1960	1960	1960	1960	0
215	20240408	163400	444125180	1960	1960	1960	1960	0
216	20240408	163300	444125180	1960	1960	1960	1960	0
217	20240408	163200	444125180	1960	1960	1960	1960	0
218	20240408	163100	444125180	1960	1960	1960	1960	0
219	20240408	163000	444125180	1960	1960	1960	1960	0
220	20240408	162900	444125180	1960	1960	1960	1960	0
221	20240408	162800	444125180	1960	1960	1960	1960	0
222	20240408	162700	444125180	1960	1960	1960	1960	0
223	20240408	162600	444125180	1960	1960	1960	1960	0
224	20240408	162500	444125180	1960	1960	1960	1960	0
225	20240408	162400	444125180	1960	1960	1960	1960	0
226	20240408	162300	444125180	1960	1960	1960	1960	0
227	20240408	162200	444125180	1960	1960	1960	1960	0
228	20240408	162100	444125180	1960	1960	1960	1960	0
229	20240408	162000	444125180	1960	1960	1960	1960	0
230	20240408	161900	444125180	1960	1960	1960	1960	0
231	20240408	161800	444125180	1960	1960	1960	1960	0
232	20240408	161700	444125180	1960	1960	1960	1960	0
233	20240408	161600	444125180	1960	1960	1960	1960	0
234	20240408	161500	444125180	1960	1960	1960	1960	0
235	20240408	161400	444125180	1960	1960	1960	1960	0
236	20240408	161300	444125180	1960	1960	1960	1960	0
237	20240408	161200	444125180	1960	1960	1960	1960	0
238	20240408	161100	444125180	1960	1960	1960	1960	0
239	20240408	161000	444125180	1960	1960	1960	1960	0
240	20240408	160900	444125180	1960	1960	1960	1960	0
241	20240408	160800	444125180	1960	1960	1960	1960	0
242	20240408	160700	444125180	1960	1960	1960	1960	12943
243	20240408	160600	444125180	1960	1960	1960	1960	0
244	20240408	160500	444125180	1960	1960	1960	1960	0
245	20240408	160400	444125180	1960	1960	1960	1960	0
246	20240408	160300	444125180	1960	1960	1960	1960	0
247	20240408	160200	444125180	1960	1960	1960	1960	0
248	20240408	160100	444125180	1960	1960	1960	1960	0
249	20240408	160000	444125180	1960	1960	1960	1960	0
250	20240408	155900	444125180	1960	1960	1960	1960	0
251	20240408	155800	444125180	1960	1960	1960	1960	0
252	20240408	155700	444125180	1960	1960	1960	1960	0
253	20240408	155600	444125180	1960	1960	1960	1960	0
254	20240408	155500	444125180	1960	1960	1960	1960	0
255	20240408	155400	444125180	1960	1960	1960	1960	0
256	20240408	155300	444125180	1960	1960	1960	1960	0
257	20240408	155200	444125180	1960	1960	1960	1960	0
258	20240408	155100	444125180	1960	1960	1960	1960	0
259	20240408	155000	444125180	1960	1960	1960	1960	0
260	20240408	154900	444125180	1960	1960	1960	1960	0
261	20240408	154800	444125180	1960	1960	1960	1960	0
262	20240408	154700	444125180	1960	1960	1960	1960	0
263	20240408	154600	444125180	1960	1960	1960	1960	0
264	20240408	154500	444125180	1960	1960	1960	1960	0
265	20240408	154400	444125180	1960	1960	1960	1960	0
266	20240408	154300	444125180	1960	1960	1960	1960	0
267	20240408	154200	444125180	1960	1960	1960	1960	0
268	20240408	154100	444125180	1960	1960	1960	1960	0
269	20240408	154000	444125180	1960	1960	1960	1960	0
270	20240408	153900	444125180	1960	1960	1960	1960	0
271	20240408	153800	444125180	1960	1960	1960	1960	0
272	20240408	153700	444125180	1960	1960	1960	1960	12943
273	20240408	153600	444125180	1960	1960	1960	1960	0
274	20240408	153500	444125180	1960	1960	1960	1960	0
275	20240408	153400	444125180	1960	1960	1960	1960	0
276	20240408	153300	444125180	1960	1960	1960	1960	0
277	20240408	153200	444125180	1960	1960	1960	1960	0
278	20240408	153100	444125180	1960	1960	1960	1960	0
279	20240408	153000	444125180	1960	1960	1960	1960	12943
280	20240408	152900	418756900	1964	1964	1964	1964	0
281	20240408	152800	418756900	1964	1964	1964	1964	0
282	20240408	152700	418756900	1964	1964	1964	1964	0
283	20240408	152600	418756900	1964	1964	1964	1964	0
284	20240408	152500	418756900	1964	1964	1964	1964	0
285	20240408	152400	418756900	1964	1964	1964	1964	0
286	20240408	152300	418756900	1964	1964	1964	1964	0
287	20240408	152200	418756900	1964	1964	1964	1964	0
288	20240408	152100	418756900	1964	1964	1964	1964	0
289	20240408	152000	418756900	1964	1964	1964	1964	0
290	20240408	151900	418756900	1964	1971	1971	1963	2354
291	20240408	151800	414135767	1964	1971	1971	1964	509
292	20240408	151700	413136028	1972	1964	1972	1964	1372
293	20240408	151600	410441412	1972	1965	1973	1964	887
294	20240408	151500	408698278	1974	1974	1974	1974	0
295	20240408	151400	408698278	1974	1974	1974	1974	0
296	20240408	151300	408698278	1974	1974	1974	1974	0
297	20240408	151200	408698278	1974	1974	1974	1974	0
298	20240408	151100	408698278	1974	1964	1974	1964	578
299	20240408	151000	407561076	1965	1965	1965	1965	1
300	20240408	150900	407559111	1965	1965	1965	1965	0
301	20240408	150800	407559111	1965	1965	1965	1965	26
302	20240408	150700	407508021	1974	1974	1974	1974	5
303	20240408	150600	407498151	1974	1964	1974	1964	2
304	20240408	150500	407494213	1973	1964	1973	1964	115
305	20240408	150400	407267372	1974	1974	1974	1974	11
306	20240408	150300	407245658	1963	1974	1974	1963	2099
307	20240408	150200	403122075	1974	1974	1974	1974	200
308	20240408	150100	402727275	1974	1974	1974	1974	300
309	20240408	150000	402135075	1974	1974	1974	1974	0
310	20240408	145900	402135075	1974	1974	1974	1974	20
311	20240408	145800	402095595	1974	1974	1974	1974	30
312	20240408	145700	402036375	1974	1974	1974	1974	0
313	20240408	145600	402036375	1974	1974	1974	1974	0
314	20240408	145500	402036375	1974	1974	1974	1974	1
315	20240408	145400	402034401	1964	1970	1970	1964	2501
316	20240408	145300	397119336	1974	1974	1974	1974	6
317	20240408	145200	397107492	1974	1974	1974	1974	0
318	20240408	145100	397107492	1974	1974	1974	1974	91
319	20240408	145000	396927858	1974	1965	1974	1965	2
320	20240408	144900	396923919	1973	1973	1973	1973	0
321	20240408	144800	396923919	1973	1974	1974	1973	82
322	20240408	144700	396762052	1974	1974	1974	1974	0
323	20240408	144600	396762052	1974	1974	1974	1974	0
324	20240408	144500	396762052	1974	1974	1974	1974	153
325	20240408	144400	396460030	1974	1974	1974	1974	10
326	20240408	144300	396440290	1974	1974	1974	1974	0
327	20240408	144200	396440290	1974	1966	1974	1965	400
328	20240408	144100	395653881	1966	1966	1966	1966	0
329	20240408	144000	395653881	1966	1973	1973	1966	3036
330	20240408	143900	389664098	1968	1972	1973	1968	747
331	20240408	143800	388192468	1973	1973	1973	1973	0
332	20240408	143700	388192468	1973	1969	1973	1969	237
333	20240408	143600	387724891	1973	1973	1973	1973	12
334	20240408	143500	387701215	1973	1973	1973	1973	94
335	20240408	143400	387515753	1973	1973	1973	1973	145
336	20240408	143300	387229668	1969	1973	1973	1969	1150
337	20240408	143200	384964518	1974	1973	1974	1973	525
338	20240408	143100	383928283	1971	1971	1971	1971	0
339	20240408	143000	383928283	1971	1969	1971	1968	575
340	20240408	142900	382796250	1968	1968	1968	1968	0
341	20240408	142800	382796250	1968	1968	1968	1968	500
342	20240408	142700	381812250	1969	1969	1969	1969	0
343	20240408	142600	381812250	1969	1969	1969	1969	44
344	20240408	142500	381725614	1969	1969	1969	1969	0
345	20240408	142400	381725614	1969	1969	1969	1969	8
346	20240408	142300	381709862	1970	1970	1970	1970	500
347	20240408	142200	380724862	1970	1970	1970	1970	0
348	20240408	142100	380724862	1970	1970	1970	1970	0
349	20240408	142000	380724862	1970	1970	1970	1970	25
350	20240408	141900	380675612	1971	1971	1971	1971	0
351	20240408	141800	380675612	1971	1971	1971	1971	20
352	20240408	141700	380636192	1970	1970	1970	1970	76
353	20240408	141600	380486472	1969	1969	1969	1969	0
354	20240408	141500	380486472	1969	1969	1969	1969	0
355	20240408	141400	380486472	1969	1968	1969	1968	2
356	20240408	141300	380482535	1968	1967	1968	1966	3289
357	20240408	141200	374014652	1967	1971	1971	1967	1097
358	20240408	141100	371855901	1970	1970	1970	1970	0
359	20240408	141000	371855901	1970	1970	1970	1970	8
360	20240408	140900	371840141	1970	1970	1970	1970	0
361	20240408	140800	371840141	1970	1970	1970	1970	414
362	20240408	140700	371024561	1972	1972	1972	1972	0
363	20240408	140600	371024561	1972	1972	1972	1972	10
364	20240408	140500	371004841	1972	1972	1972	1970	102
365	20240408	140400	370803897	1972	1972	1972	1972	0
366	20240408	140300	370803897	1972	1972	1972	1972	2
367	20240408	140200	370799953	1970	1970	1970	1970	24
368	20240408	140100	370752673	1970	1970	1970	1970	2
369	20240408	140000	370748733	1970	1970	1970	1970	54
370	20240408	135900	370642353	1970	1970	1970	1970	1
371	20240408	135800	370640383	1970	1970	1970	1970	0
372	20240408	135700	370640383	1970	1970	1970	1970	0
373	20240408	135600	370640383	1970	1970	1970	1970	0
374	20240408	135500	370640383	1970	1970	1970	1970	0
375	20240408	135400	370640383	1970	1970	1970	1970	0
376	20240408	135300	370640383	1970	1970	1970	1970	0
377	20240408	135200	370640383	1970	1970	1970	1970	521
378	20240408	135100	369614013	1973	1973	1973	1973	1
379	20240408	135000	369612040	1970	1970	1970	1970	705
380	20240408	134900	368223190	1973	1973	1973	1973	0
381	20240408	134800	368223190	1973	1973	1973	1973	0
382	20240408	134700	368223190	1973	1973	1973	1973	4
383	20240408	134600	368215298	1973	1973	1973	1973	0
384	20240408	134500	368215298	1973	1973	1973	1973	1
385	20240408	134400	368213325	1966	1966	1966	1966	0
386	20240408	134300	368213325	1966	1966	1966	1966	0
387	20240408	134200	368213325	1966	1966	1966	1966	0
388	20240408	134100	368213325	1966	1966	1966	1966	0
389	20240408	134000	368213325	1966	1966	1966	1966	0
390	20240408	133900	368213325	1966	1966	1966	1966	0
391	20240408	133800	368213325	1966	1966	1966	1966	0
392	20240408	133700	368213325	1966	1966	1966	1966	0
393	20240408	133600	368213325	1966	1966	1966	1966	0
394	20240408	133500	368213325	1966	1970	1970	1966	329
395	20240408	133400	367565936	1970	1970	1970	1970	0
396	20240408	133300	367565936	1970	1970	1970	1970	14
397	20240408	133200	367538356	1970	1970	1970	1970	3
398	20240408	133100	367532446	1970	1970	1970	1970	0
399	20240408	133000	367532446	1970	1970	1970	1970	54
400	20240408	132900	367426066	1970	1970	1970	1970	551
401	20240408	132800	366340596	1970	1970	1970	1970	10
402	20240408	132700	366320896	1965	1965	1965	1965	0
403	20240408	132600	366320896	1965	1965	1965	1965	5
404	20240408	132500	366311071	1963	1963	1963	1963	0
405	20240408	132400	366311071	1963	1963	1963	1963	0
406	20240408	132300	366311071	1963	1963	1963	1963	0
407	20240408	132200	366311071	1963	1964	1964	1963	1204
408	20240408	132100	363946429	1964	1966	1966	1964	769
409	20240408	132000	362435802	1970	1970	1970	1970	0
410	20240408	131900	362435802	1970	1970	1970	1970	10
411	20240408	131800	362416102	1970	1970	1970	1970	1
412	20240408	131700	362414132	1965	1965	1965	1965	800
413	20240408	131600	360842132	1965	1965	1965	1965	0
414	20240408	131500	360842132	1965	1969	1969	1965	652
415	20240408	131400	359560711	1966	1966	1966	1966	0
416	20240408	131300	359560711	1966	1968	1968	1966	999
417	20240408	131200	357595514	1969	1970	1970	1969	378
418	20240408	131100	356851231	1970	1972	1972	1970	1157
419	20240408	131000	354571758	1972	1977	1977	1972	393
420	20240408	130900	353796757	1972	1972	1972	1972	28
421	20240408	130800	353741541	1972	1972	1972	1972	1
422	20240408	130700	353739569	1977	1977	1977	1977	0
423	20240408	130600	353739569	1977	1977	1977	1977	1
424	20240408	130500	353737592	1977	1977	1977	1977	5
425	20240408	130400	353727707	1977	1977	1977	1977	5
426	20240408	130300	353717822	1977	1977	1977	1977	0
427	20240408	130200	353717822	1977	1977	1977	1977	46
428	20240408	130100	353626880	1977	1977	1977	1977	0
429	20240408	130000	353626880	1977	1977	1977	1977	0
430	20240408	125900	353626880	1977	1976	1977	1974	73
431	20240408	125800	353482565	1978	1975	1978	1975	106
432	20240408	125700	353272900	1978	1977	1978	1977	346
433	20240408	125600	352588834	1977	1977	1977	1977	80
434	20240408	125500	352430674	1977	1977	1978	1977	18150
435	20240408	125400	316532074	1978	1978	1978	1978	0
436	20240408	125300	316532074	1978	1968	1978	1968	332
437	20240408	125200	315878572	1968	1968	1968	1968	10
438	20240408	125100	315858892	1968	1968	1968	1968	0
439	20240408	125000	315858892	1968	1968	1968	1968	501
440	20240408	124900	314872924	1968	1968	1968	1968	0
441	20240408	124800	314872924	1968	1968	1968	1968	200
442	20240408	124700	314479324	1968	1968	1968	1968	304
443	20240408	124600	313881052	1966	1967	1967	1966	1723
444	20240408	124500	310491912	1967	1966	1967	1966	53
445	20240408	124400	310387711	1966	1966	1966	1966	0
446	20240408	124300	310387711	1966	1966	1966	1966	1076
447	20240408	124200	308272295	1966	1966	1966	1966	0
448	20240408	124100	308272295	1966	1966	1966	1966	20
449	20240408	124000	308232975	1964	1964	1964	1964	0
450	20240408	123900	308232975	1964	1964	1964	1964	0
451	20240408	123800	308232975	1964	1965	1965	1964	60
452	20240408	123700	308115090	1965	1965	1965	1965	10
453	20240408	123600	308095440	1959	1959	1959	1959	442
454	20240408	123500	307229562	1959	1959	1959	1958	273
455	20240408	123400	306694775	1967	1967	1967	1967	0
456	20240408	123300	306694775	1967	1958	1967	1958	1116
457	20240408	123200	304503089	1960	1960	1960	1960	95
458	20240408	123100	304316889	1960	1960	1960	1960	820
459	20240408	123000	302709689	1960	1971	1971	1960	8709
460	20240408	122900	285593388	1971	1973	1973	1970	3191
461	20240408	122800	279304352	1974	1975	1975	1974	3421
462	20240408	122700	272548358	1975	1975	1975	1975	346
463	20240408	122600	271865008	1975	1976	1976	1975	2000
464	20240408	122500	267915007	1979	1979	1979	1979	0
465	20240408	122400	267915007	1979	1979	1979	1979	1
466	20240408	122300	267913028	1979	1977	1979	1976	1683
467	20240408	122200	264587304	1978	1979	1979	1978	122
468	20240408	122100	264345878	1980	1980	1980	1980	290
469	20240408	122000	263771678	1980	1980	1980	1980	1
470	20240408	121900	263769698	1980	1980	1980	1980	0
471	20240408	121800	263769698	1980	1980	1980	1980	1
472	20240408	121700	263767718	1978	1979	1979	1978	201
473	20240408	121600	263370039	1979	1979	1979	1979	155
474	20240408	121500	263063294	1976	1976	1976	1976	50
475	20240408	121400	262964494	1979	1974	1979	1974	914
476	20240408	121300	261160253	1974	1974	1974	1974	1000
477	20240408	121200	259186253	1974	1974	1974	1974	2
478	20240408	121100	259182305	1974	1977	1977	1974	1626
479	20240408	121000	255970003	1977	1977	1977	1977	50
480	20240408	120900	255871153	1977	1977	1977	1977	111
481	20240408	120800	255651706	1977	1976	1977	1976	1126
482	20240408	120700	253426727	1977	1976	1977	1976	200
483	20240408	120600	253031427	1977	1977	1977	1977	1
484	20240408	120500	253029450	1977	1979	1979	1977	498
485	20240408	120400	252044662	1980	1981	1981	1980	908
486	20240408	120300	250246461	1981	1981	1981	1981	126
487	20240408	120200	249996855	1981	1981	1981	1981	5
488	20240408	120100	249986950	1980	1980	1980	1980	207
489	20240408	120000	249577090	1979	1983	1983	1979	7342
490	20240408	115900	235035620	1983	1983	1983	1983	1
491	20240408	115800	235033637	1983	1983	1983	1982	586
492	20240408	115700	233872101	1983	1984	1984	1983	1391
493	20240408	115600	231113683	1985	1985	1985	1985	0
494	20240408	115500	231113683	1985	1985	1985	1985	618
495	20240408	115400	229886953	1985	1987	1987	1983	7129
496	20240408	115300	215734876	1987	1993	1993	1987	1600
497	20240408	115200	212555076	1989	1989	1989	1989	524
498	20240408	115100	211512840	1988	1990	1990	1988	2777
499	20240408	115000	205990660	1991	1991	1991	1991	1
500	20240408	114900	205988669	1991	1991	1991	1991	0
501	20240408	114800	205988669	1991	1991	1991	1991	0
502	20240408	114700	205988669	1991	1990	1991	1990	232
503	20240408	114600	205526980	1991	1991	1991	1991	3
504	20240408	114500	205521007	1995	1995	1995	1995	0
505	20240408	114400	205521007	1995	1995	1995	1995	0
506	20240408	114300	205521007	1995	1995	1995	1995	1
507	20240408	114200	205519012	1995	1995	1995	1995	110
508	20240408	114100	205299562	1995	1995	1995	1995	0
509	20240408	114000	205299562	1995	1989	1995	1989	2
510	20240408	113900	205295578	1995	1995	1995	1995	0
511	20240408	113800	205295578	1995	1995	1995	1995	51
512	20240408	113700	205193833	1995	1995	1995	1995	0
513	20240408	113600	205193833	1995	1995	1995	1995	0
514	20240408	113500	205193833	1995	1995	1995	1995	39
515	20240408	113400	205116028	1994	1994	1994	1994	20
516	20240408	113300	205076148	1995	1995	1995	1995	0
517	20240408	113200	205076148	1995	1995	1995	1995	0
518	20240408	113100	205076148	1995	1995	1995	1995	0
519	20240408	113000	205076148	1995	1995	1995	1995	200
520	20240408	112900	204677148	1988	1988	1988	1988	0
521	20240408	112800	204677148	1988	1988	1988	1988	0
522	20240408	112700	204677148	1988	1988	1988	1988	0
523	20240408	112600	204677148	1988	1988	1988	1988	100
524	20240408	112500	204478348	1987	1994	1996	1987	11231
525	20240408	112400	182125608	2005	2005	2005	2005	2
526	20240408	112300	182121598	1994	1994	1994	1994	0
527	20240408	112200	182121598	1994	1997	1997	1994	4932
528	20240408	112100	172281611	1998	1999	1999	1998	301
529	20240408	112000	171680062	2015	2015	2015	2015	80
530	20240408	111900	171518862	2020	2020	2020	2020	0
531	20240408	111800	171518862	2020	2020	2020	2020	100
532	20240408	111700	171316862	2040	1996	2040	1996	2800
533	20240408	111600	165681840	1994	1994	1994	1994	0
534	20240408	111500	165681840	1994	1995	1995	1994	40
535	20240408	111400	165602060	1996	1996	1996	1996	0
536	20240408	111300	165602060	1996	1996	1996	1996	80
537	20240408	111200	165442380	1996	1996	1996	1996	20
538	20240408	111100	165402460	1996	1996	1996	1996	0
539	20240408	111000	165402460	1996	1996	1996	1996	0
540	20240408	110900	165402460	1996	1996	1996	1996	10
541	20240408	110800	165382500	1996	1996	1996	1996	0
542	20240408	110700	165382500	1996	1996	1996	1996	10
543	20240408	110600	165362540	1996	1996	1996	1996	10
544	20240408	110500	165342580	1996	1996	1996	1996	3
545	20240408	110400	165336592	1996	1996	1996	1996	20
546	20240408	110300	165296672	1995	1995	1995	1995	0
547	20240408	110200	165296672	1995	1995	1995	1995	0
548	20240408	110100	165296672	1995	1995	1995	1995	0
549	20240408	110000	165296672	1995	1995	1995	1995	6
550	20240408	105900	165284702	1995	1995	1995	1995	100
551	20240408	105800	165085202	1995	1995	1995	1995	0
552	20240408	105700	165085202	1995	1995	1995	1995	1
553	20240408	105600	165083207	1996	1996	1996	1996	0
554	20240408	105500	165083207	1996	1996	1996	1996	30
555	20240408	105400	165023327	1996	1996	1996	1996	0
556	20240408	105300	165023327	1996	1996	1996	1995	1383
557	20240408	105200	162262989	1999	1999	1999	1999	0
558	20240408	105100	162262989	1999	1999	1999	1999	11
559	20240408	105000	162241000	1996	1996	1996	1996	0
560	20240408	104900	162241000	1996	1998	1998	1996	4
561	20240408	104800	162233012	2000	2000	2000	2000	21
562	20240408	104700	162191012	2000	2000	2000	2000	0
563	20240408	104600	162191012	2000	1993	2000	1992	1506
564	20240408	104500	159190126	1994	1999	1999	1994	928
565	20240408	104400	157337845	2000	1999	2000	1999	111
566	20240408	104300	157115955	2000	2000	2000	2000	171
567	20240408	104200	156773955	2000	2000	2000	2000	33
568	20240408	104100	156707955	2000	2000	2000	2000	6
569	20240408	104000	156695955	1999	1999	1999	1999	7
570	20240408	103900	156681962	2000	2000	2000	2000	6
571	20240408	103800	156669962	2000	2000	2000	2000	88
572	20240408	103700	156493962	2000	2000	2000	2000	0
573	20240408	103600	156493962	2000	2000	2000	2000	561
574	20240408	103500	155371962	2005	2005	2005	2005	0
575	20240408	103400	155371962	2005	2005	2005	2005	400
576	20240408	103300	154569962	2005	2000	2005	2000	205
577	20240408	103200	154159957	2000	2000	2000	2000	12
578	20240408	103100	154135957	2000	2000	2000	2000	201
579	20240408	103000	153733957	2000	2000	2000	2000	0
580	20240408	102900	153733957	2000	2000	2000	2000	0
581	20240408	102800	153733957	2000	2000	2000	2000	0
582	20240408	102700	153733957	2000	2000	2000	2000	0
583	20240408	102600	153733957	2000	2000	2000	2000	58
584	20240408	102500	153617957	2000	2000	2000	2000	0
585	20240408	102400	153617957	2000	2000	2000	2000	0
586	20240408	102300	153617957	2000	2000	2000	2000	0
587	20240408	102200	153617957	2000	2000	2000	2000	0
588	20240408	102100	153617957	2000	2000	2000	2000	0
589	20240408	102000	153617957	2000	2000	2000	2000	29
590	20240408	101900	153559957	2000	2000	2000	2000	0
591	20240408	101800	153559957	2000	2000	2000	2000	134
592	20240408	101700	153291957	2000	2000	2000	2000	0
593	20240408	101600	153291957	2000	2000	2000	2000	500
594	20240408	101500	152291957	2000	2000	2000	2000	1
595	20240408	101400	152289957	2005	2005	2005	2005	1
596	20240408	101300	152287952	2000	2000	2000	2000	20
597	20240408	101200	152247952	2000	1999	2000	1999	312
598	20240408	101100	151623993	2005	2005	2005	2005	1
599	20240408	101000	151621988	2005	2005	2005	2005	10
600	20240408	100900	151601938	2005	2005	2005	2005	0
601	20240408	100800	151601938	2005	2005	2005	2005	0
602	20240408	100700	151601938	2005	2005	2005	2005	717
603	20240408	100600	150164353	2005	2005	2005	2005	21
604	20240408	100500	150122248	2005	2005	2005	2005	1
605	20240408	100400	150120243	2005	1992	2005	1990	2181
606	20240408	100300	145779423	1992	2005	2005	1992	236
607	20240408	100200	145309194	1991	1991	1991	1991	0
608	20240408	100100	145309194	1991	1991	1991	1991	500
609	20240408	100000	144313694	1990	2005	2005	1990	5116
610	20240408	095900	134130918	1991	1991	1991	1991	5
611	20240408	095800	134120963	1991	1991	1991	1991	0
612	20240408	095700	134120963	1991	1991	1991	1991	0
613	20240408	095600	134120963	1991	1991	1991	1991	821
614	20240408	095500	132486352	1990	1990	1990	1990	0
615	20240408	095400	132486352	1990	2005	2005	1990	12000
616	20240408	095300	108562104	2005	2005	2005	2005	0
617	20240408	095200	108562104	2005	2005	2010	2005	611
618	20240408	095100	107336499	2005	2005	2005	2005	0
619	20240408	095000	107336499	2005	2005	2005	2005	0
620	20240408	094900	107336499	2005	2005	2005	2005	200
621	20240408	094800	106935499	2005	2005	2005	2005	0
622	20240408	094700	106935499	2005	2005	2005	2005	0
623	20240408	094600	106935499	2005	2005	2005	2005	0
624	20240408	094500	106935499	2005	2005	2005	2005	0
625	20240408	094400	106935499	2005	2005	2005	2005	300
626	20240408	094300	106333999	2005	2005	2005	2005	0
627	20240408	094200	106333999	2005	2010	2010	2005	90
628	20240408	094100	106153249	2010	2015	2015	2010	197
629	20240408	094000	105757269	2015	2015	2015	2015	100
630	20240408	093900	105555769	2020	2020	2020	2020	10
631	20240408	093800	105535569	2010	2010	2010	2010	1205
632	20240408	093700	103113519	2010	2010	2010	2010	0
633	20240408	093600	103113519	2010	2010	2010	2010	0
634	20240408	093500	103113519	2010	1991	2010	1991	1001
635	20240408	093400	101101768	1990	1994	1994	1990	5986
636	20240408	093300	89185175	1994	1994	1994	1994	0
637	20240408	093200	89185175	1994	1996	1996	1994	1674
638	20240408	093100	85845251	2000	2000	2000	2000	1
639	20240408	093000	85843251	2000	2000	2000	1996	4273
640	20240408	092900	77308208	2000	2000	2000	2000	630
641	20240408	092800	76048208	2000	2000	2000	2000	1932
642	20240408	092700	72184208	2000	2000	2000	2000	3074
643	20240408	092600	66036208	1998	2000	2000	1998	109
644	20240408	092500	65818408	1998	1998	1998	1998	0
645	20240408	092400	65818408	1998	1999	1999	1998	1133
646	20240408	092300	63554307	2000	2000	2000	2000	2360
647	20240408	092200	58834307	2000	1999	2000	1999	7137
648	20240408	092100	44565020	2000	2000	2000	2000	1941
649	20240408	092000	40683020	2000	2000	2000	2000	0
650	20240408	091900	40683020	2000	2000	2000	2000	0
651	20240408	091800	40683020	2000	2000	2000	2000	1314
652	20240408	091700	38055020	2000	2000	2000	2000	2009
653	20240408	091600	34037020	2000	2010	2010	2000	879
654	20240408	091500	32278555	2005	2010	2010	2005	1340
655	20240408	091400	29591105	2010	2010	2010	2010	404
656	20240408	091300	28779065	2005	2005	2005	2005	494
657	20240408	091200	27788595	2005	2005	2005	2005	729
658	20240408	091100	26326950	2010	2005	2010	2005	996
659	20240408	091000	24329910	2005	2010	2010	2005	1391
660	20240408	090900	21539855	2010	2010	2010	2010	294
661	20240408	090800	20948915	2010	2010	2010	2010	58
662	20240408	090700	20832335	2005	2010	2010	2005	384
663	20240408	090600	20061245	2010	2010	2010	2010	0
664	20240408	090500	20061245	2010	2010	2010	2005	791
665	20240408	090400	18475275	2000	2005	2005	2000	4777
666	20240408	090300	8906545	2035	2020	2040	2005	1261
667	20240408	090200	6368935	2025	2035	2040	2025	223
668	20240408	090100	5916360	2045	2045	2050	2040	196
669	20240408	090000	5515150	2050	2040	2050	2040	2701