KissMeData/347700/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211700	74853798	1964	1964	1964	1964	569
3	20240422	211600	74853798	1964	1964	1964	1964	0
4	20240422	211500	74853798	1964	1964	1964	1964	0
5	20240422	211400	74853798	1964	1964	1964	1964	0
6	20240422	211300	74853798	1964	1964	1964	1964	0
7	20240422	211200	74853798	1964	1964	1964	1964	0
8	20240422	211100	74853798	1964	1964	1964	1964	0
9	20240422	211000	74853798	1964	1964	1964	1964	0
10	20240422	210900	74853798	1964	1964	1964	1964	0
11	20240422	210800	74853798	1964	1964	1964	1964	0
12	20240422	210700	74853798	1964	1964	1964	1964	0
13	20240422	210600	74853798	1964	1964	1964	1964	0
14	20240422	210500	74853798	1964	1964	1964	1964	0
15	20240422	210400	74853798	1964	1964	1964	1964	0
16	20240422	210300	74853798	1964	1964	1964	1964	0
17	20240422	210200	74853798	1964	1964	1964	1964	0
18	20240422	210100	74853798	1964	1964	1964	1964	0
19	20240422	210000	74853798	1964	1964	1964	1964	0
20	20240422	205900	74853798	1964	1964	1964	1964	0
21	20240422	205800	74853798	1964	1964	1964	1964	0
22	20240422	205700	74853798	1964	1964	1964	1964	0
23	20240422	205600	74853798	1964	1964	1964	1964	0
24	20240422	205500	74853798	1964	1964	1964	1964	0
25	20240422	205400	74853798	1964	1964	1964	1964	0
26	20240422	205300	74853798	1964	1964	1964	1964	0
27	20240422	205200	74853798	1964	1964	1964	1964	0
28	20240422	205100	74853798	1964	1964	1964	1964	0
29	20240422	205000	74853798	1964	1964	1964	1964	0
30	20240422	204900	74853798	1964	1964	1964	1964	0
31	20240422	204800	74853798	1964	1964	1964	1964	0
32	20240422	204700	74853798	1964	1964	1964	1964	569
33	20240422	204600	74853798	1964	1964	1964	1964	0
34	20240422	204500	74853798	1964	1964	1964	1964	0
35	20240422	204400	74853798	1964	1964	1964	1964	0
36	20240422	204300	74853798	1964	1964	1964	1964	0
37	20240422	204200	74853798	1964	1964	1964	1964	0
38	20240422	204100	74853798	1964	1964	1964	1964	0
39	20240422	204000	74853798	1964	1964	1964	1964	0
40	20240422	203900	74853798	1964	1964	1964	1964	0
41	20240422	203800	74853798	1964	1964	1964	1964	0
42	20240422	203700	74853798	1964	1964	1964	1964	0
43	20240422	203600	74853798	1964	1964	1964	1964	0
44	20240422	203500	74853798	1964	1964	1964	1964	0
45	20240422	203400	74853798	1964	1964	1964	1964	0
46	20240422	203300	74853798	1964	1964	1964	1964	0
47	20240422	203200	74853798	1964	1964	1964	1964	0
48	20240422	203100	74853798	1964	1964	1964	1964	0
49	20240422	203000	74853798	1964	1964	1964	1964	0
50	20240422	202900	74853798	1964	1964	1964	1964	0
51	20240422	202800	74853798	1964	1964	1964	1964	0
52	20240422	202700	74853798	1964	1964	1964	1964	0
53	20240422	202600	74853798	1964	1964	1964	1964	0
54	20240422	202500	74853798	1964	1964	1964	1964	0
55	20240422	202400	74853798	1964	1964	1964	1964	0
56	20240422	202300	74853798	1964	1964	1964	1964	0
57	20240422	202200	74853798	1964	1964	1964	1964	0
58	20240422	202100	74853798	1964	1964	1964	1964	0
59	20240422	202000	74853798	1964	1964	1964	1964	0
60	20240422	201900	74853798	1964	1964	1964	1964	0
61	20240422	201800	74853798	1964	1964	1964	1964	0
62	20240422	201700	74853798	1964	1964	1964	1964	569
63	20240422	201600	74853798	1964	1964	1964	1964	0
64	20240422	201500	74853798	1964	1964	1964	1964	0
65	20240422	201400	74853798	1964	1964	1964	1964	0
66	20240422	201300	74853798	1964	1964	1964	1964	0
67	20240422	201200	74853798	1964	1964	1964	1964	0
68	20240422	201100	74853798	1964	1964	1964	1964	0
69	20240422	201000	74853798	1964	1964	1964	1964	0
70	20240422	200900	74853798	1964	1964	1964	1964	0
71	20240422	200800	74853798	1964	1964	1964	1964	0
72	20240422	200700	74853798	1964	1964	1964	1964	0
73	20240422	200600	74853798	1964	1964	1964	1964	0
74	20240422	200500	74853798	1964	1964	1964	1964	0
75	20240422	200400	74853798	1964	1964	1964	1964	0
76	20240422	200300	74853798	1964	1964	1964	1964	0
77	20240422	200200	74853798	1964	1964	1964	1964	0
78	20240422	200100	74853798	1964	1964	1964	1964	0
79	20240422	200000	74853798	1964	1964	1964	1964	0
80	20240422	195900	74853798	1964	1964	1964	1964	0
81	20240422	195800	74853798	1964	1964	1964	1964	0
82	20240422	195700	74853798	1964	1964	1964	1964	0
83	20240422	195600	74853798	1964	1964	1964	1964	0
84	20240422	195500	74853798	1964	1964	1964	1964	0
85	20240422	195400	74853798	1964	1964	1964	1964	0
86	20240422	195300	74853798	1964	1964	1964	1964	0
87	20240422	195200	74853798	1964	1964	1964	1964	0
88	20240422	195100	74853798	1964	1964	1964	1964	0
89	20240422	195000	74853798	1964	1964	1964	1964	0
90	20240422	194900	74853798	1964	1964	1964	1964	0
91	20240422	194800	74853798	1964	1964	1964	1964	0
92	20240422	194700	74853798	1964	1964	1964	1964	569
93	20240422	194600	74853798	1964	1964	1964	1964	0
94	20240422	194500	74853798	1964	1964	1964	1964	0
95	20240422	194400	74853798	1964	1964	1964	1964	0
96	20240422	194300	74853798	1964	1964	1964	1964	0
97	20240422	194200	74853798	1964	1964	1964	1964	0
98	20240422	194100	74853798	1964	1964	1964	1964	0
99	20240422	194000	74853798	1964	1964	1964	1964	0
100	20240422	193900	74853798	1964	1964	1964	1964	0
101	20240422	193800	74853798	1964	1964	1964	1964	0
102	20240422	193700	74853798	1964	1964	1964	1964	0
103	20240422	193600	74853798	1964	1964	1964	1964	0
104	20240422	193500	74853798	1964	1964	1964	1964	0
105	20240422	193400	74853798	1964	1964	1964	1964	0
106	20240422	193300	74853798	1964	1964	1964	1964	0
107	20240422	193200	74853798	1964	1964	1964	1964	0
108	20240422	193100	74853798	1964	1964	1964	1964	0
109	20240422	193000	74853798	1964	1964	1964	1964	0
110	20240422	192900	74853798	1964	1964	1964	1964	0
111	20240422	192800	74853798	1964	1964	1964	1964	0
112	20240422	192700	74853798	1964	1964	1964	1964	0
113	20240422	192600	74853798	1964	1964	1964	1964	0
114	20240422	192500	74853798	1964	1964	1964	1964	0
115	20240422	192400	74853798	1964	1964	1964	1964	0
116	20240422	192300	74853798	1964	1964	1964	1964	0
117	20240422	192200	74853798	1964	1964	1964	1964	0
118	20240422	192100	74853798	1964	1964	1964	1964	0
119	20240422	192000	74853798	1964	1964	1964	1964	0
120	20240422	191900	74853798	1964	1964	1964	1964	0
121	20240422	191800	74853798	1964	1964	1964	1964	0
122	20240422	191700	74853798	1964	1964	1964	1964	569
123	20240422	191600	74853798	1964	1964	1964	1964	0
124	20240422	191500	74853798	1964	1964	1964	1964	0
125	20240422	191400	74853798	1964	1964	1964	1964	0
126	20240422	191300	74853798	1964	1964	1964	1964	0
127	20240422	191200	74853798	1964	1964	1964	1964	0
128	20240422	191100	74853798	1964	1964	1964	1964	0
129	20240422	191000	74853798	1964	1964	1964	1964	0
130	20240422	190900	74853798	1964	1964	1964	1964	0
131	20240422	190800	74853798	1964	1964	1964	1964	0
132	20240422	190700	74853798	1964	1964	1964	1964	0
133	20240422	190600	74853798	1964	1964	1964	1964	0
134	20240422	190500	74853798	1964	1964	1964	1964	0
135	20240422	190400	74853798	1964	1964	1964	1964	0
136	20240422	190300	74853798	1964	1964	1964	1964	0
137	20240422	190200	74853798	1964	1964	1964	1964	0
138	20240422	190100	74853798	1964	1964	1964	1964	0
139	20240422	190000	74853798	1964	1964	1964	1964	0
140	20240422	185900	74853798	1964	1964	1964	1964	0
141	20240422	185800	74853798	1964	1964	1964	1964	0
142	20240422	185700	74853798	1964	1964	1964	1964	0
143	20240422	185600	74853798	1964	1964	1964	1964	0
144	20240422	185500	74853798	1964	1964	1964	1964	0
145	20240422	185400	74853798	1964	1964	1964	1964	0
146	20240422	185300	74853798	1964	1964	1964	1964	0
147	20240422	185200	74853798	1964	1964	1964	1964	0
148	20240422	185100	74853798	1964	1964	1964	1964	0
149	20240422	185000	74853798	1964	1964	1964	1964	0
150	20240422	184900	74853798	1964	1964	1964	1964	0
151	20240422	184800	74853798	1964	1964	1964	1964	0
152	20240422	184700	74853798	1964	1964	1964	1964	569
153	20240422	184600	74853798	1964	1964	1964	1964	0
154	20240422	184500	74853798	1964	1964	1964	1964	0
155	20240422	184400	74853798	1964	1964	1964	1964	0
156	20240422	184300	74853798	1964	1964	1964	1964	0
157	20240422	184200	74853798	1964	1964	1964	1964	0
158	20240422	184100	74853798	1964	1964	1964	1964	0
159	20240422	184000	74853798	1964	1964	1964	1964	0
160	20240422	183900	74853798	1964	1964	1964	1964	0
161	20240422	183800	74853798	1964	1964	1964	1964	0
162	20240422	183700	74853798	1964	1964	1964	1964	0
163	20240422	183600	74853798	1964	1964	1964	1964	0
164	20240422	183500	74853798	1964	1964	1964	1964	0
165	20240422	183400	74853798	1964	1964	1964	1964	0
166	20240422	183300	74853798	1964	1964	1964	1964	0
167	20240422	183200	74853798	1964	1964	1964	1964	0
168	20240422	183100	74853798	1964	1964	1964	1964	0
169	20240422	183000	74853798	1964	1964	1964	1964	0
170	20240422	182900	74853798	1964	1964	1964	1964	0
171	20240422	182800	74853798	1964	1964	1964	1964	0
172	20240422	182700	74853798	1964	1964	1964	1964	0
173	20240422	182600	74853798	1964	1964	1964	1964	0
174	20240422	182500	74853798	1964	1964	1964	1964	0
175	20240422	182400	74853798	1964	1964	1964	1964	0
176	20240422	182300	74853798	1964	1964	1964	1964	0
177	20240422	182200	74853798	1964	1964	1964	1964	0
178	20240422	182100	74853798	1964	1964	1964	1964	0
179	20240422	182000	74853798	1964	1964	1964	1964	0
180	20240422	181900	74853798	1964	1964	1964	1964	0
181	20240422	181800	74853798	1964	1964	1964	1964	0
182	20240422	181700	74853798	1964	1964	1964	1964	569
183	20240422	181600	74853798	1964	1964	1964	1964	0
184	20240422	181500	74853798	1964	1964	1964	1964	0
185	20240422	181400	74853798	1964	1964	1964	1964	0
186	20240422	181300	74853798	1964	1964	1964	1964	0
187	20240422	181200	74853798	1964	1964	1964	1964	0
188	20240422	181100	74853798	1964	1964	1964	1964	0
189	20240422	181000	74853798	1964	1964	1964	1964	0
190	20240422	180900	74853798	1964	1964	1964	1964	0
191	20240422	180800	74853798	1964	1964	1964	1964	0
192	20240422	180700	74853798	1964	1964	1964	1964	0
193	20240422	180600	74853798	1964	1964	1964	1964	0
194	20240422	180500	74853798	1964	1964	1964	1964	0
195	20240422	180400	74853798	1964	1964	1964	1964	0
196	20240422	180300	74853798	1964	1964	1964	1964	0
197	20240422	180200	74853798	1964	1964	1964	1964	0
198	20240422	180100	74853798	1964	1964	1964	1964	0
199	20240422	180000	74853798	1964	1964	1964	1964	0
200	20240422	175900	74853798	1964	1964	1964	1964	0
201	20240422	175800	74853798	1964	1964	1964	1964	0
202	20240422	175700	74853798	1964	1964	1964	1964	0
203	20240422	175600	74853798	1964	1964	1964	1964	0
204	20240422	175500	74853798	1964	1964	1964	1964	0
205	20240422	175400	74853798	1964	1964	1964	1964	0
206	20240422	175300	74853798	1964	1964	1964	1964	0
207	20240422	175200	74853798	1964	1964	1964	1964	0
208	20240422	175100	74853798	1964	1964	1964	1964	0
209	20240422	175000	74853798	1964	1964	1964	1964	0
210	20240422	174900	74853798	1964	1964	1964	1964	0
211	20240422	174800	74853798	1964	1964	1964	1964	0
212	20240422	174700	74853798	1964	1964	1964	1964	569
213	20240422	174600	74853798	1964	1964	1964	1964	0
214	20240422	174500	74853798	1964	1964	1964	1964	0
215	20240422	174400	74853798	1964	1964	1964	1964	0
216	20240422	174300	74853798	1964	1964	1964	1964	0
217	20240422	174200	74853798	1964	1964	1964	1964	0
218	20240422	174100	74853798	1964	1964	1964	1964	0
219	20240422	174000	74853798	1964	1964	1964	1964	0
220	20240422	173900	74853798	1964	1964	1964	1964	0
221	20240422	173800	74853798	1964	1964	1964	1964	0
222	20240422	173700	74853798	1964	1964	1964	1964	0
223	20240422	173600	74853798	1964	1964	1964	1964	0
224	20240422	173500	74853798	1964	1964	1964	1964	0
225	20240422	173400	74853798	1964	1964	1964	1964	0
226	20240422	173300	74853798	1964	1964	1964	1964	0
227	20240422	173200	74853798	1964	1964	1964	1964	0
228	20240422	173100	74853798	1964	1964	1964	1964	0
229	20240422	173000	74853798	1964	1964	1964	1964	0
230	20240422	172900	74853798	1964	1964	1964	1964	0
231	20240422	172800	74853798	1964	1964	1964	1964	0
232	20240422	172700	74853798	1964	1964	1964	1964	0
233	20240422	172600	74853798	1964	1964	1964	1964	0
234	20240422	172500	74853798	1964	1964	1964	1964	0
235	20240422	172400	74853798	1964	1964	1964	1964	0
236	20240422	172300	74853798	1964	1964	1964	1964	0
237	20240422	172200	74853798	1964	1964	1964	1964	0
238	20240422	172100	74853798	1964	1964	1964	1964	0
239	20240422	172000	74853798	1964	1964	1964	1964	0
240	20240422	171900	74853798	1964	1964	1964	1964	0
241	20240422	171800	74853798	1964	1964	1964	1964	0
242	20240422	171700	74853798	1964	1964	1964	1964	569
243	20240422	171600	74853798	1964	1964	1964	1964	0
244	20240422	171500	74853798	1964	1964	1964	1964	0
245	20240422	171400	74853798	1964	1964	1964	1964	0
246	20240422	171300	74853798	1964	1964	1964	1964	0
247	20240422	171200	74853798	1964	1964	1964	1964	0
248	20240422	171100	74853798	1964	1964	1964	1964	0
249	20240422	171000	74853798	1964	1964	1964	1964	0
250	20240422	170900	74853798	1964	1964	1964	1964	0
251	20240422	170800	74853798	1964	1964	1964	1964	0
252	20240422	170700	74853798	1964	1964	1964	1964	0
253	20240422	170600	74853798	1964	1964	1964	1964	0
254	20240422	170500	74853798	1964	1964	1964	1964	0
255	20240422	170400	74853798	1964	1964	1964	1964	0
256	20240422	170300	74853798	1964	1964	1964	1964	0
257	20240422	170200	74853798	1964	1964	1964	1964	0
258	20240422	170100	74853798	1964	1964	1964	1964	0
259	20240422	170000	74853798	1964	1964	1964	1964	0
260	20240422	165900	74853798	1964	1964	1964	1964	0
261	20240422	165800	74853798	1964	1964	1964	1964	0
262	20240422	165700	74853798	1964	1964	1964	1964	0
263	20240422	165600	74853798	1964	1964	1964	1964	0
264	20240422	165500	74853798	1964	1964	1964	1964	0
265	20240422	165400	74853798	1964	1964	1964	1964	0
266	20240422	165300	74853798	1964	1964	1964	1964	0
267	20240422	165200	74853798	1964	1964	1964	1964	0
268	20240422	165100	74853798	1964	1964	1964	1964	0
269	20240422	165000	74853798	1964	1964	1964	1964	0
270	20240422	164900	74853798	1964	1964	1964	1964	0
271	20240422	164800	74853798	1964	1964	1964	1964	0
272	20240422	164700	74853798	1964	1964	1964	1964	569
273	20240422	164600	74853798	1964	1964	1964	1964	0
274	20240422	164500	74853798	1964	1964	1964	1964	0
275	20240422	164400	74853798	1964	1964	1964	1964	0
276	20240422	164300	74853798	1964	1964	1964	1964	0
277	20240422	164200	74853798	1964	1964	1964	1964	0
278	20240422	164100	74853798	1964	1964	1964	1964	0
279	20240422	164000	74853798	1964	1964	1964	1964	0
280	20240422	163900	74853798	1964	1964	1964	1964	0
281	20240422	163800	74853798	1964	1964	1964	1964	0
282	20240422	163700	74853798	1964	1964	1964	1964	0
283	20240422	163600	74853798	1964	1964	1964	1964	0
284	20240422	163500	74853798	1964	1964	1964	1964	0
285	20240422	163400	74853798	1964	1964	1964	1964	0
286	20240422	163300	74853798	1964	1964	1964	1964	0
287	20240422	163200	74853798	1964	1964	1964	1964	0
288	20240422	163100	74853798	1964	1964	1964	1964	0
289	20240422	163000	74853798	1964	1964	1964	1964	0
290	20240422	162900	74853798	1964	1964	1964	1964	0
291	20240422	162800	74853798	1964	1964	1964	1964	0
292	20240422	162700	74853798	1964	1964	1964	1964	0
293	20240422	162600	74853798	1964	1964	1964	1964	0
294	20240422	162500	74853798	1964	1964	1964	1964	0
295	20240422	162400	74853798	1964	1964	1964	1964	0
296	20240422	162300	74853798	1964	1964	1964	1964	0
297	20240422	162200	74853798	1964	1964	1964	1964	0
298	20240422	162100	74853798	1964	1964	1964	1964	0
299	20240422	162000	74853798	1964	1964	1964	1964	0
300	20240422	161900	74853798	1964	1964	1964	1964	0
301	20240422	161800	74853798	1964	1964	1964	1964	0
302	20240422	161700	74853798	1964	1964	1964	1964	569
303	20240422	161600	74853798	1964	1964	1964	1964	0
304	20240422	161500	74853798	1964	1964	1964	1964	0
305	20240422	161400	74853798	1964	1964	1964	1964	0
306	20240422	161300	74853798	1964	1964	1964	1964	0
307	20240422	161200	74853798	1964	1964	1964	1964	0
308	20240422	161100	74853798	1964	1964	1964	1964	0
309	20240422	161000	74853798	1964	1964	1964	1964	0
310	20240422	160900	74853798	1964	1964	1964	1964	0
311	20240422	160800	74853798	1964	1964	1964	1964	0
312	20240422	160700	74853798	1964	1964	1964	1964	0
313	20240422	160600	74853798	1964	1964	1964	1964	0
314	20240422	160500	74853798	1964	1964	1964	1964	0
315	20240422	160400	74853798	1964	1964	1964	1964	0
316	20240422	160300	74853798	1964	1964	1964	1964	0
317	20240422	160200	74853798	1964	1964	1964	1964	0
318	20240422	160100	74853798	1964	1964	1964	1964	0
319	20240422	160000	74853798	1964	1964	1964	1964	0
320	20240422	155900	74853798	1964	1964	1964	1964	0
321	20240422	155800	74853798	1964	1964	1964	1964	0
322	20240422	155700	74853798	1964	1964	1964	1964	0
323	20240422	155600	74853798	1964	1964	1964	1964	0
324	20240422	155500	74853798	1964	1964	1964	1964	0
325	20240422	155400	74853798	1964	1964	1964	1964	0
326	20240422	155300	74853798	1964	1964	1964	1964	0
327	20240422	155200	74853798	1964	1964	1964	1964	0
328	20240422	155100	74853798	1964	1964	1964	1964	0
329	20240422	155000	74853798	1964	1964	1964	1964	0
330	20240422	154900	74853798	1964	1964	1964	1964	0
331	20240422	154800	74853798	1964	1964	1964	1964	0
332	20240422	154700	74853798	1964	1964	1964	1964	569
333	20240422	154600	74853798	1964	1964	1964	1964	0
334	20240422	154500	74853798	1964	1964	1964	1964	0
335	20240422	154400	74853798	1964	1964	1964	1964	0
336	20240422	154300	74853798	1964	1964	1964	1964	0
337	20240422	154200	74853798	1964	1964	1964	1964	0
338	20240422	154100	74853798	1964	1964	1964	1964	0
339	20240422	154000	74853798	1964	1964	1964	1964	0
340	20240422	153900	74853798	1964	1964	1964	1964	0
341	20240422	153800	74853798	1964	1964	1964	1964	0
342	20240422	153700	74853798	1964	1964	1964	1964	0
343	20240422	153600	74853798	1964	1964	1964	1964	0
344	20240422	153500	74853798	1964	1964	1964	1964	0
345	20240422	153400	74853798	1964	1964	1964	1964	0
346	20240422	153300	74853798	1964	1964	1964	1964	0
347	20240422	153200	74853798	1964	1964	1964	1964	0
348	20240422	153100	74853798	1964	1964	1964	1964	0
349	20240422	153000	74853798	1964	1964	1964	1964	569
350	20240422	152900	73736282	1963	1963	1963	1963	0
351	20240422	152800	73736282	1963	1963	1963	1963	0
352	20240422	152700	73736282	1963	1963	1963	1963	0
353	20240422	152600	73736282	1963	1963	1963	1963	0
354	20240422	152500	73736282	1963	1963	1963	1963	0
355	20240422	152400	73736282	1963	1963	1963	1963	0
356	20240422	152300	73736282	1963	1963	1963	1963	0
357	20240422	152200	73736282	1963	1963	1963	1963	0
358	20240422	152100	73736282	1963	1963	1963	1963	0
359	20240422	152000	73736282	1963	1963	1963	1963	0
360	20240422	151900	73736282	1963	1961	1963	1950	306
361	20240422	151800	73136470	1950	1956	1956	1950	790
362	20240422	151700	71594718	1953	1963	1963	1953	1008
363	20240422	151600	69616044	1963	1963	1963	1963	20
364	20240422	151500	69576784	1963	1963	1963	1963	14
365	20240422	151400	69549302	1963	1963	1963	1963	0
366	20240422	151300	69549302	1963	1963	1963	1963	15
367	20240422	151200	69519857	1963	1963	1963	1963	0
368	20240422	151100	69519857	1963	1963	1963	1963	1
369	20240422	151000	69517894	1953	1963	1963	1953	326
370	20240422	150900	68881000	1954	1954	1954	1954	2
371	20240422	150800	68877092	1954	1954	1954	1954	0
372	20240422	150700	68877092	1954	1954	1954	1954	0
373	20240422	150600	68877092	1954	1954	1954	1954	6
374	20240422	150500	68865368	1963	1963	1963	1963	0
375	20240422	150400	68865368	1963	1963	1963	1963	0
376	20240422	150300	68865368	1963	1963	1963	1963	0
377	20240422	150200	68865368	1963	1963	1963	1963	0
378	20240422	150100	68865368	1963	1963	1963	1963	0
379	20240422	150000	68865368	1963	1960	1963	1960	167
380	20240422	145900	68537559	1959	1958	1959	1958	2
381	20240422	145800	68533642	1957	1955	1957	1955	2294
382	20240422	145700	64048691	1955	1955	1955	1955	0
383	20240422	145600	64048691	1955	1955	1955	1955	0
384	20240422	145500	64048691	1955	1955	1955	1955	0
385	20240422	145400	64048691	1955	1955	1955	1955	100
386	20240422	145300	63853191	1952	1952	1952	1952	406
387	20240422	145200	63060679	1952	1952	1952	1952	50
388	20240422	145100	62963079	1952	1952	1952	1952	726
389	20240422	145000	61545927	1952	1952	1952	1952	0
390	20240422	144900	61545927	1952	1952	1952	1952	50
391	20240422	144800	61448327	1955	1955	1955	1955	0
392	20240422	144700	61448327	1955	1955	1955	1955	0
393	20240422	144600	61448327	1955	1955	1955	1955	0
394	20240422	144500	61448327	1955	1955	1955	1955	0
395	20240422	144400	61448327	1955	1955	1955	1955	2
396	20240422	144300	61444417	1955	1955	1955	1955	449
397	20240422	144200	60566622	1955	1955	1955	1955	1011
398	20240422	144100	58590117	1952	1952	1952	1952	0
399	20240422	144000	58590117	1952	1955	1955	1952	508
400	20240422	143900	57598498	1953	1953	1953	1953	501
401	20240422	143800	56620045	1955	1955	1955	1955	2755
402	20240422	143700	51234020	1955	1956	1956	1955	300
403	20240422	143600	50647519	1964	1964	1964	1964	0
404	20240422	143500	50647519	1964	1964	1964	1964	0
405	20240422	143400	50647519	1964	1964	1964	1964	0
406	20240422	143300	50647519	1964	1964	1964	1964	0
407	20240422	143200	50647519	1964	1964	1964	1964	0
408	20240422	143100	50647519	1964	1964	1964	1964	0
409	20240422	143000	50647519	1964	1964	1964	1964	1
410	20240422	142900	50645555	1956	1956	1956	1956	0
411	20240422	142800	50645555	1956	1956	1956	1956	0
412	20240422	142700	50645555	1956	1956	1956	1956	1
413	20240422	142600	50643599	1956	1956	1956	1956	0
414	20240422	142500	50643599	1956	1956	1956	1956	0
415	20240422	142400	50643599	1956	1956	1956	1956	0
416	20240422	142300	50643599	1956	1956	1956	1956	0
417	20240422	142200	50643599	1956	1960	1960	1956	3590
418	20240422	142100	43616490	1964	1964	1964	1964	0
419	20240422	142000	43616490	1964	1964	1964	1964	0
420	20240422	141900	43616490	1964	1964	1964	1964	1
421	20240422	141800	43614526	1960	1960	1960	1960	1
422	20240422	141700	43612566	1960	1964	1964	1960	62
423	20240422	141600	43490806	1964	1964	1964	1964	0
424	20240422	141500	43490806	1964	1964	1964	1964	1
425	20240422	141400	43488842	1960	1960	1960	1960	0
426	20240422	141300	43488842	1960	1960	1960	1960	0
427	20240422	141200	43488842	1960	1960	1960	1960	0
428	20240422	141100	43488842	1960	1960	1960	1960	0
429	20240422	141000	43488842	1960	1962	1962	1960	191
430	20240422	140900	43114403	1962	1962	1962	1962	0
431	20240422	140800	43114403	1962	1962	1962	1962	0
432	20240422	140700	43114403	1962	1962	1962	1962	0
433	20240422	140600	43114403	1962	1962	1962	1962	0
434	20240422	140500	43114403	1962	1962	1962	1962	0
435	20240422	140400	43114403	1962	1962	1962	1962	0
436	20240422	140300	43114403	1962	1964	1964	1962	613
437	20240422	140200	41911596	1964	1964	1964	1964	80
438	20240422	140100	41754476	1972	1972	1972	1972	0
439	20240422	140000	41754476	1972	1972	1972	1972	0
440	20240422	135900	41754476	1972	1972	1972	1972	0
441	20240422	135800	41754476	1972	1972	1972	1972	0
442	20240422	135700	41754476	1972	1972	1972	1972	0
443	20240422	135600	41754476	1972	1972	1972	1972	0
444	20240422	135500	41754476	1972	1972	1972	1972	0
445	20240422	135400	41754476	1972	1972	1972	1972	0
446	20240422	135300	41754476	1972	1972	1972	1972	0
447	20240422	135200	41754476	1972	1972	1972	1972	0
448	20240422	135100	41754476	1972	1972	1972	1972	0
449	20240422	135000	41754476	1972	1972	1972	1972	0
450	20240422	134900	41754476	1972	1972	1972	1972	0
451	20240422	134800	41754476	1972	1972	1972	1972	0
452	20240422	134700	41754476	1972	1972	1972	1972	0
453	20240422	134600	41754476	1972	1972	1972	1972	0
454	20240422	134500	41754476	1972	1972	1972	1972	0
455	20240422	134400	41754476	1972	1972	1972	1972	0
456	20240422	134300	41754476	1972	1972	1972	1972	0
457	20240422	134200	41754476	1972	1972	1972	1972	0
458	20240422	134100	41754476	1972	1972	1972	1972	0
459	20240422	134000	41754476	1972	1972	1972	1972	0
460	20240422	133900	41754476	1972	1972	1972	1972	0
461	20240422	133800	41754476	1972	1972	1972	1972	0
462	20240422	133700	41754476	1972	1972	1972	1972	0
463	20240422	133600	41754476	1972	1972	1972	1972	0
464	20240422	133500	41754476	1972	1972	1972	1972	0
465	20240422	133400	41754476	1972	1972	1972	1972	0
466	20240422	133300	41754476	1972	1972	1972	1972	200
467	20240422	133200	41360076	1972	1972	1972	1972	0
468	20240422	133100	41360076	1972	1972	1972	1972	0
469	20240422	133000	41360076	1972	1972	1972	1972	0
470	20240422	132900	41360076	1972	1972	1972	1972	0
471	20240422	132800	41360076	1972	1972	1972	1972	0
472	20240422	132700	41360076	1972	1972	1972	1972	0
473	20240422	132600	41360076	1972	1971	1972	1971	1186
474	20240422	132500	39021761	1972	1972	1972	1972	0
475	20240422	132400	39021761	1972	1972	1972	1972	0
476	20240422	132300	39021761	1972	1972	1972	1972	37
477	20240422	132200	38948797	1972	1971	1972	1971	20
478	20240422	132100	38909358	1962	1962	1962	1962	0
479	20240422	132000	38909358	1962	1963	1963	1962	50
480	20240422	131900	38811257	1972	1972	1972	1972	0
481	20240422	131800	38811257	1972	1972	1972	1972	0
482	20240422	131700	38811257	1972	1972	1972	1972	0
483	20240422	131600	38811257	1972	1972	1972	1972	1
484	20240422	131500	38809285	1962	1962	1962	1962	0
485	20240422	131400	38809285	1962	1962	1962	1962	0
486	20240422	131300	38809285	1962	1962	1962	1962	0
487	20240422	131200	38809285	1962	1962	1962	1962	0
488	20240422	131100	38809285	1962	1971	1971	1962	17
489	20240422	131000	38775787	1971	1971	1971	1971	1
490	20240422	130900	38773816	1962	1962	1962	1962	0
491	20240422	130800	38773816	1962	1970	1970	1962	5
492	20240422	130700	38763974	1970	1970	1970	1970	0
493	20240422	130600	38763974	1970	1970	1970	1970	1
494	20240422	130500	38762004	1962	1962	1962	1962	0
495	20240422	130400	38762004	1962	1962	1962	1962	0
496	20240422	130300	38762004	1962	1962	1962	1962	964
497	20240422	130200	36870636	1971	1971	1971	1971	0
498	20240422	130100	36870636	1971	1971	1971	1971	0
499	20240422	130000	36870636	1971	1971	1971	1971	0
500	20240422	125900	36870636	1971	1971	1971	1971	0
501	20240422	125800	36870636	1971	1971	1971	1971	0
502	20240422	125700	36870636	1971	1971	1971	1971	0
503	20240422	125600	36870636	1971	1971	1971	1971	500
504	20240422	125500	35885136	1971	1971	1971	1971	50
505	20240422	125400	35786586	1971	1971	1971	1971	50
506	20240422	125300	35688036	1971	1971	1971	1971	0
507	20240422	125200	35688036	1971	1971	1971	1971	1
508	20240422	125100	35686065	1960	1960	1960	1960	0
509	20240422	125000	35686065	1960	1960	1960	1960	0
510	20240422	124900	35686065	1960	1960	1961	1960	3
511	20240422	124800	35680184	1961	1961	1961	1961	1
512	20240422	124700	35678223	1960	1960	1960	1960	2
513	20240422	124600	35674303	1960	1960	1960	1960	3
514	20240422	124500	35668423	1971	1971	1971	1971	0
515	20240422	124400	35668423	1971	1971	1971	1971	0
516	20240422	124300	35668423	1971	1971	1971	1971	0
517	20240422	124200	35668423	1971	1971	1971	1971	0
518	20240422	124100	35668423	1971	1971	1971	1971	0
519	20240422	124000	35668423	1971	1971	1971	1971	0
520	20240422	123900	35668423	1971	1971	1971	1971	0
521	20240422	123800	35668423	1971	1971	1971	1971	0
522	20240422	123700	35668423	1971	1971	1971	1971	0
523	20240422	123600	35668423	1971	1971	1971	1971	1
524	20240422	123500	35666452	1959	1959	1959	1959	0
525	20240422	123400	35666452	1959	1959	1959	1959	4
526	20240422	123300	35658616	1971	1959	1971	1959	9
527	20240422	123200	35640901	1971	1971	1971	1971	1
528	20240422	123100	35638930	1959	1959	1972	1959	4
529	20240422	123000	35631069	1971	1971	1972	1959	4
530	20240422	122900	35623196	1959	1971	1971	1959	27
531	20240422	122800	35569991	1958	1958	1971	1958	3
532	20240422	122700	35564104	1957	1957	1957	1957	0
533	20240422	122600	35564104	1957	1958	1958	1957	2
534	20240422	122500	35560189	1970	1970	1970	1970	0
535	20240422	122400	35560189	1970	1970	1970	1970	1
536	20240422	122300	35558219	1957	1957	1957	1957	0
537	20240422	122200	35558219	1957	1957	1957	1957	0
538	20240422	122100	35558219	1957	1957	1957	1957	0
539	20240422	122000	35558219	1957	1957	1957	1957	45
540	20240422	121900	35470154	1957	1957	1957	1957	0
541	20240422	121800	35470154	1957	1958	1958	1957	200
542	20240422	121700	35078736	1971	1971	1971	1971	0
543	20240422	121600	35078736	1971	1971	1971	1971	0
544	20240422	121500	35078736	1971	1971	1971	1971	1
545	20240422	121400	35076765	1972	1972	1972	1972	0
546	20240422	121300	35076765	1972	1972	1972	1972	0
547	20240422	121200	35076765	1972	1972	1972	1972	0
548	20240422	121100	35076765	1972	1972	1972	1972	0
549	20240422	121000	35076765	1972	1957	1972	1957	12
550	20240422	120900	35053266	1972	1972	1972	1972	1
551	20240422	120800	35051294	1971	1971	1971	1971	0
552	20240422	120700	35051294	1971	1971	1971	1971	0
553	20240422	120600	35051294	1971	1971	1971	1971	0
554	20240422	120500	35051294	1971	1971	1971	1971	0
555	20240422	120400	35051294	1971	1971	1971	1971	0
556	20240422	120300	35051294	1971	1971	1971	1971	0
557	20240422	120200	35051294	1971	1971	1971	1971	0
558	20240422	120100	35051294	1971	1971	1971	1971	20
559	20240422	120000	35011874	1971	1972	1972	1971	50
560	20240422	115900	34913314	1972	1972	1972	1972	0
561	20240422	115800	34913314	1972	1972	1972	1972	0
562	20240422	115700	34913314	1972	1972	1972	1972	0
563	20240422	115600	34913314	1972	1972	1972	1972	0
564	20240422	115500	34913314	1972	1972	1972	1972	0
565	20240422	115400	34913314	1972	1972	1972	1972	0
566	20240422	115300	34913314	1972	1972	1972	1972	0
567	20240422	115200	34913314	1972	1972	1972	1972	0
568	20240422	115100	34913314	1972	1972	1972	1972	1
569	20240422	115000	34911342	1956	1956	1956	1956	1
570	20240422	114900	34909386	1956	1956	1956	1956	0
571	20240422	114800	34909386	1956	1956	1956	1956	0
572	20240422	114700	34909386	1956	1956	1956	1956	0
573	20240422	114600	34909386	1956	1956	1956	1956	0
574	20240422	114500	34909386	1956	1956	1956	1956	0
575	20240422	114400	34909386	1956	1956	1956	1956	0
576	20240422	114300	34909386	1956	1957	1957	1956	1089
577	20240422	114200	32779264	1956	1956	1956	1956	0
578	20240422	114100	32779264	1956	1956	1956	1956	0
579	20240422	114000	32779264	1956	1956	1956	1956	1
580	20240422	113900	32777308	1955	1955	1955	1955	0
581	20240422	113800	32777308	1955	1955	1955	1955	0
582	20240422	113700	32777308	1955	1955	1955	1955	0
583	20240422	113600	32777308	1955	1955	1955	1955	19
584	20240422	113500	32740163	1970	1970	1970	1970	1
585	20240422	113400	32738193	1974	1974	1974	1974	0
586	20240422	113300	32738193	1974	1974	1974	1974	0
587	20240422	113200	32738193	1974	1974	1974	1974	6
588	20240422	113100	32726349	1974	1974	1974	1974	0
589	20240422	113000	32726349	1974	1974	1974	1974	0
590	20240422	112900	32726349	1974	1974	1974	1974	0
591	20240422	112800	32726349	1974	1974	1974	1974	0
592	20240422	112700	32726349	1974	1974	1974	1974	0
593	20240422	112600	32726349	1974	1974	1974	1974	0
594	20240422	112500	32726349	1974	1974	1974	1974	0
595	20240422	112400	32726349	1974	1974	1974	1974	0
596	20240422	112300	32726349	1974	1974	1974	1974	0
597	20240422	112200	32726349	1974	1973	1974	1973	248
598	20240422	112100	32236804	1977	1977	1977	1977	0
599	20240422	112000	32236804	1977	1977	1977	1977	0
600	20240422	111900	32236804	1977	1977	1977	1977	0
601	20240422	111800	32236804	1977	1966	1977	1966	500
602	20240422	111700	31250327	1945	1949	1949	1945	2222
603	20240422	111600	26925668	1966	1966	1966	1966	1
604	20240422	111500	26923702	1949	1949	1949	1949	0
605	20240422	111400	26923702	1949	1949	1949	1949	0
606	20240422	111300	26923702	1949	1949	1949	1949	0
607	20240422	111200	26923702	1949	1950	1950	1949	237
608	20240422	111100	26461768	1968	1968	1968	1968	0
609	20240422	111000	26461768	1968	1968	1968	1968	0
610	20240422	110900	26461768	1968	1968	1968	1968	0
611	20240422	110800	26461768	1968	1968	1968	1968	0
612	20240422	110700	26461768	1968	1968	1968	1968	0
613	20240422	110600	26461768	1968	1968	1968	1968	0
614	20240422	110500	26461768	1968	1964	1968	1964	11
615	20240422	110400	26440160	1949	1953	1953	1949	1000
616	20240422	110300	24490946	1960	1960	1960	1960	0
617	20240422	110200	24490946	1960	1960	1960	1960	110
618	20240422	110100	24275346	1960	1960	1960	1960	0
619	20240422	110000	24275346	1960	1962	1962	1960	146
620	20240422	105900	23989182	1970	1970	1970	1970	0
621	20240422	105800	23989182	1970	1970	1970	1970	0
622	20240422	105700	23989182	1970	1970	1970	1970	0
623	20240422	105600	23989182	1970	1970	1970	1970	0
624	20240422	105500	23989182	1970	1970	1970	1970	0
625	20240422	105400	23989182	1970	1970	1970	1970	0
626	20240422	105300	23989182	1970	1970	1970	1970	5
627	20240422	105200	23979332	1977	1977	1977	1977	0
628	20240422	105100	23979332	1977	1977	1977	1977	0
629	20240422	105000	23979332	1977	1977	1977	1977	0
630	20240422	104900	23979332	1977	1977	1977	1977	0
631	20240422	104800	23979332	1977	1977	1977	1977	0
632	20240422	104700	23979332	1977	1977	1977	1977	0
633	20240422	104600	23979332	1977	1977	1977	1977	0
634	20240422	104500	23979332	1977	1977	1977	1977	0
635	20240422	104400	23979332	1977	1977	1977	1977	0
636	20240422	104300	23979332	1977	1977	1977	1977	0
637	20240422	104200	23979332	1977	1977	1977	1977	0
638	20240422	104100	23979332	1977	1977	1977	1977	0
639	20240422	104000	23979332	1977	1977	1977	1977	0
640	20240422	103900	23979332	1977	1977	1977	1977	0
641	20240422	103800	23979332	1977	1977	1977	1977	0
642	20240422	103700	23979332	1977	1977	1977	1977	0
643	20240422	103600	23979332	1977	1977	1977	1977	0
644	20240422	103500	23979332	1977	1977	1977	1977	0
645	20240422	103400	23979332	1977	1977	1977	1977	0
646	20240422	103300	23979332	1977	1977	1977	1977	0
647	20240422	103200	23979332	1977	1977	1977	1977	0
648	20240422	103100	23979332	1977	1977	1977	1977	0
649	20240422	103000	23979332	1977	1977	1977	1977	0
650	20240422	102900	23979332	1977	1970	1977	1970	188
651	20240422	102800	23608958	1970	1970	1970	1970	3
652	20240422	102700	23603048	1970	1970	1970	1970	20
653	20240422	102600	23563648	1972	1972	1972	1972	0
654	20240422	102500	23563648	1972	1972	1972	1972	0
655	20240422	102400	23563648	1972	1972	1972	1972	21
656	20240422	102300	23522236	1960	1960	1960	1960	89
657	20240422	102200	23347796	1959	1960	1960	1959	82
658	20240422	102100	23187078	1960	1960	1960	1960	0
659	20240422	102000	23187078	1960	1960	1960	1960	0
660	20240422	101900	23187078	1960	1965	1965	1960	1000
661	20240422	101800	21225463	1965	1965	1965	1965	0
662	20240422	101700	21225463	1965	1965	1965	1965	0
663	20240422	101600	21225463	1965	1965	1965	1965	0
664	20240422	101500	21225463	1965	1965	1965	1965	0
665	20240422	101400	21225463	1965	1965	1965	1965	0
666	20240422	101300	21225463	1965	1965	1965	1965	0
667	20240422	101200	21225463	1965	1965	1965	1965	0
668	20240422	101100	21225463	1965	1970	1970	1965	785
669	20240422	101000	19682438	1977	1977	1977	1977	0
670	20240422	100900	19682438	1977	1977	1978	1972	32
671	20240422	100800	19619169	1979	1979	1979	1979	0
672	20240422	100700	19619169	1979	1979	1979	1979	2
673	20240422	100600	19615211	1979	1979	1979	1979	3
674	20240422	100500	19609274	1980	1989	1989	1980	14
675	20240422	100400	19581518	1989	1989	1989	1989	2
676	20240422	100300	19577540	1989	1989	1989	1989	0
677	20240422	100200	19577540	1989	1989	1989	1989	0
678	20240422	100100	19577540	1989	1989	1989	1989	0
679	20240422	100000	19577540	1989	1989	1989	1989	30
680	20240422	095900	19517870	1990	1977	1990	1977	100
681	20240422	095800	19319545	1980	1980	1980	1980	0
682	20240422	095700	19319545	1980	1980	1980	1980	0
683	20240422	095600	19319545	1980	1980	1980	1980	1
684	20240422	095500	19317565	1980	1980	1980	1980	3
685	20240422	095400	19311625	1983	1983	1983	1983	0
686	20240422	095300	19311625	1983	1983	1983	1983	0
687	20240422	095200	19311625	1983	1983	1983	1983	1
688	20240422	095100	19309642	1964	1964	1964	1964	1
689	20240422	095000	19307678	1985	1985	1985	1985	0
690	20240422	094900	19307678	1985	1985	1985	1985	0
691	20240422	094800	19307678	1985	1985	1985	1985	0
692	20240422	094700	19307678	1985	1971	1985	1971	263
693	20240422	094600	18789291	1971	1971	1971	1971	0
694	20240422	094500	18789291	1971	1971	1971	1971	0
695	20240422	094400	18789291	1971	1971	1971	1971	0
696	20240422	094300	18789291	1971	1971	1971	1971	0
697	20240422	094200	18789291	1971	1971	1971	1971	1
698	20240422	094100	18787320	1963	1970	1970	1963	464
699	20240422	094000	17875483	1971	1986	1986	1971	737
700	20240422	093900	16422559	1987	1987	1987	1987	11
701	20240422	093800	16400702	1989	1989	1989	1989	0
702	20240422	093700	16400702	1989	1989	1989	1989	11
703	20240422	093600	16378823	1989	1989	1989	1989	0
704	20240422	093500	16378823	1989	1989	1989	1989	0
705	20240422	093400	16378823	1989	1989	1989	1989	0
706	20240422	093300	16378823	1989	1989	1989	1989	2
707	20240422	093200	16374845	1971	1971	1971	1971	0
708	20240422	093100	16374845	1971	1979	1979	1971	503
709	20240422	093000	15379416	1990	1989	1990	1989	100
710	20240422	092900	15180490	1980	1980	1980	1980	700
711	20240422	092800	13794490	1979	1985	1985	1979	501
712	20240422	092700	12802999	1989	1989	1989	1989	5
713	20240422	092600	12793054	1991	1991	1991	1991	0
714	20240422	092500	12793054	1991	1989	1991	1989	111
715	20240422	092400	12572143	1990	1990	1990	1990	0
716	20240422	092300	12572143	1990	1990	1990	1990	0
717	20240422	092200	12572143	1990	1990	1990	1990	0
718	20240422	092100	12572143	1990	1990	1990	1990	1
719	20240422	092000	12570153	1991	1990	1991	1990	53
720	20240422	091900	12464682	1990	1977	1990	1977	1071
721	20240422	091800	10345367	1977	1977	1977	1977	0
722	20240422	091700	10345367	1977	1977	1977	1977	0
723	20240422	091600	10345367	1977	1964	1977	1964	1830
724	20240422	091500	6751222	1971	1973	1973	1971	501
725	20240422	091400	5763749	1977	1977	1977	1977	1
726	20240422	091300	5761772	1974	1974	1974	1974	0
727	20240422	091200	5761772	1974	1974	1974	1974	254
728	20240422	091100	5260376	1962	1973	1973	1962	100
729	20240422	091000	5064143	1974	1972	1974	1972	20
730	20240422	090900	5024666	1962	1970	1971	1962	227
731	20240422	090800	4578165	1971	1971	1971	1971	0
732	20240422	090700	4578165	1971	1971	1971	1971	0
733	20240422	090600	4578165	1971	1971	1971	1971	0
734	20240422	090500	4578165	1971	1950	1971	1949	301
735	20240422	090400	3991484	1971	1971	1971	1971	1
736	20240422	090300	3989513	1948	1949	1949	1948	600
737	20240422	090200	2820632	1980	1975	1980	1948	161
738	20240422	090100	2506238	1975	1979	1979	1972	101
739	20240422	090000	2306762	1975	1946	1975	1946	1184