KissMeData/014790/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	190000	86128395	1980	1980	1980	1980	532
3	20240425	185900	86128395	1980	1980	1980	1980	0
4	20240425	185800	86128395	1980	1980	1980	1980	0
5	20240425	185700	86128395	1980	1980	1980	1980	0
6	20240425	185600	86128395	1980	1980	1980	1980	0
7	20240425	185500	86128395	1980	1980	1980	1980	0
8	20240425	185400	86128395	1980	1980	1980	1980	0
9	20240425	185300	86128395	1980	1980	1980	1980	0
10	20240425	185200	86128395	1980	1980	1980	1980	0
11	20240425	185100	86128395	1980	1980	1980	1980	0
12	20240425	185000	86128395	1980	1980	1980	1980	0
13	20240425	184900	86128395	1980	1980	1980	1980	0
14	20240425	184800	86128395	1980	1980	1980	1980	0
15	20240425	184700	86128395	1980	1980	1980	1980	0
16	20240425	184600	86128395	1980	1980	1980	1980	0
17	20240425	184500	86128395	1980	1980	1980	1980	0
18	20240425	184400	86128395	1980	1980	1980	1980	0
19	20240425	184300	86128395	1980	1980	1980	1980	0
20	20240425	184200	86128395	1980	1980	1980	1980	0
21	20240425	184100	86128395	1980	1980	1980	1980	0
22	20240425	184000	86128395	1980	1980	1980	1980	0
23	20240425	183900	86128395	1980	1980	1980	1980	0
24	20240425	183800	86128395	1980	1980	1980	1980	0
25	20240425	183700	86128395	1980	1980	1980	1980	0
26	20240425	183600	86128395	1980	1980	1980	1980	0
27	20240425	183500	86128395	1980	1980	1980	1980	0
28	20240425	183400	86128395	1980	1980	1980	1980	0
29	20240425	183300	86128395	1980	1980	1980	1980	0
30	20240425	183200	86128395	1980	1980	1980	1980	0
31	20240425	183100	86128395	1980	1980	1980	1980	0
32	20240425	183000	86128395	1980	1980	1980	1980	532
33	20240425	182900	86128395	1980	1980	1980	1980	0
34	20240425	182800	86128395	1980	1980	1980	1980	0
35	20240425	182700	86128395	1980	1980	1980	1980	0
36	20240425	182600	86128395	1980	1980	1980	1980	0
37	20240425	182500	86128395	1980	1980	1980	1980	0
38	20240425	182400	86128395	1980	1980	1980	1980	0
39	20240425	182300	86128395	1980	1980	1980	1980	0
40	20240425	182200	86128395	1980	1980	1980	1980	0
41	20240425	182100	86128395	1980	1980	1980	1980	0
42	20240425	182000	86128395	1980	1980	1980	1980	0
43	20240425	181900	86128395	1980	1980	1980	1980	0
44	20240425	181800	86128395	1980	1980	1980	1980	0
45	20240425	181700	86128395	1980	1980	1980	1980	0
46	20240425	181600	86128395	1980	1980	1980	1980	0
47	20240425	181500	86128395	1980	1980	1980	1980	0
48	20240425	181400	86128395	1980	1980	1980	1980	0
49	20240425	181300	86128395	1980	1980	1980	1980	0
50	20240425	181200	86128395	1980	1980	1980	1980	0
51	20240425	181100	86128395	1980	1980	1980	1980	0
52	20240425	181000	86128395	1980	1980	1980	1980	0
53	20240425	180900	86128395	1980	1980	1980	1980	0
54	20240425	180800	86128395	1980	1980	1980	1980	0
55	20240425	180700	86128395	1980	1980	1980	1980	0
56	20240425	180600	86128395	1980	1980	1980	1980	0
57	20240425	180500	86128395	1980	1980	1980	1980	0
58	20240425	180400	86128395	1980	1980	1980	1980	0
59	20240425	180300	86128395	1980	1980	1980	1980	0
60	20240425	180200	86128395	1980	1980	1980	1980	0
61	20240425	180100	86128395	1980	1980	1980	1980	0
62	20240425	180000	86128395	1980	1980	1980	1980	532
63	20240425	175900	86128395	1980	1980	1980	1980	0
64	20240425	175800	86128395	1980	1980	1980	1980	0
65	20240425	175700	86128395	1980	1980	1980	1980	0
66	20240425	175600	86128395	1980	1980	1980	1980	0
67	20240425	175500	86128395	1980	1980	1980	1980	0
68	20240425	175400	86128395	1980	1980	1980	1980	0
69	20240425	175300	86128395	1980	1980	1980	1980	0
70	20240425	175200	86128395	1980	1980	1980	1980	0
71	20240425	175100	86128395	1980	1980	1980	1980	0
72	20240425	175000	86128395	1980	1980	1980	1980	0
73	20240425	174900	86128395	1980	1980	1980	1980	0
74	20240425	174800	86128395	1980	1980	1980	1980	0
75	20240425	174700	86128395	1980	1980	1980	1980	0
76	20240425	174600	86128395	1980	1980	1980	1980	0
77	20240425	174500	86128395	1980	1980	1980	1980	0
78	20240425	174400	86128395	1980	1980	1980	1980	0
79	20240425	174300	86128395	1980	1980	1980	1980	0
80	20240425	174200	86128395	1980	1980	1980	1980	0
81	20240425	174100	86128395	1980	1980	1980	1980	0
82	20240425	174000	86128395	1980	1980	1980	1980	0
83	20240425	173900	86128395	1980	1980	1980	1980	0
84	20240425	173800	86128395	1980	1980	1980	1980	0
85	20240425	173700	86128395	1980	1980	1980	1980	0
86	20240425	173600	86128395	1980	1980	1980	1980	0
87	20240425	173500	86128395	1980	1980	1980	1980	0
88	20240425	173400	86128395	1980	1980	1980	1980	0
89	20240425	173300	86128395	1980	1980	1980	1980	0
90	20240425	173200	86128395	1980	1980	1980	1980	0
91	20240425	173100	86128395	1980	1980	1980	1980	0
92	20240425	173000	86128395	1980	1980	1980	1980	532
93	20240425	172900	86128395	1980	1980	1980	1980	0
94	20240425	172800	86128395	1980	1980	1980	1980	0
95	20240425	172700	86128395	1980	1980	1980	1980	0
96	20240425	172600	86128395	1980	1980	1980	1980	0
97	20240425	172500	86128395	1980	1980	1980	1980	0
98	20240425	172400	86128395	1980	1980	1980	1980	0
99	20240425	172300	86128395	1980	1980	1980	1980	0
100	20240425	172200	86128395	1980	1980	1980	1980	0
101	20240425	172100	86128395	1980	1980	1980	1980	0
102	20240425	172000	86128395	1980	1980	1980	1980	0
103	20240425	171900	86128395	1980	1980	1980	1980	0
104	20240425	171800	86128395	1980	1980	1980	1980	0
105	20240425	171700	86128395	1980	1980	1980	1980	0
106	20240425	171600	86128395	1980	1980	1980	1980	0
107	20240425	171500	86128395	1980	1980	1980	1980	0
108	20240425	171400	86128395	1980	1980	1980	1980	0
109	20240425	171300	86128395	1980	1980	1980	1980	0
110	20240425	171200	86128395	1980	1980	1980	1980	0
111	20240425	171100	86128395	1980	1980	1980	1980	0
112	20240425	171000	86128395	1980	1980	1980	1980	0
113	20240425	170900	86128395	1980	1980	1980	1980	0
114	20240425	170800	86128395	1980	1980	1980	1980	0
115	20240425	170700	86128395	1980	1980	1980	1980	0
116	20240425	170600	86128395	1980	1980	1980	1980	0
117	20240425	170500	86128395	1980	1980	1980	1980	0
118	20240425	170400	86128395	1980	1980	1980	1980	0
119	20240425	170300	86128395	1980	1980	1980	1980	0
120	20240425	170200	86128395	1980	1980	1980	1980	0
121	20240425	170100	86128395	1980	1980	1980	1980	0
122	20240425	170000	86128395	1980	1980	1980	1980	532
123	20240425	165900	86128395	1980	1980	1980	1980	0
124	20240425	165800	86128395	1980	1980	1980	1980	0
125	20240425	165700	86128395	1980	1980	1980	1980	0
126	20240425	165600	86128395	1980	1980	1980	1980	0
127	20240425	165500	86128395	1980	1980	1980	1980	0
128	20240425	165400	86128395	1980	1980	1980	1980	0
129	20240425	165300	86128395	1980	1980	1980	1980	0
130	20240425	165200	86128395	1980	1980	1980	1980	0
131	20240425	165100	86128395	1980	1980	1980	1980	0
132	20240425	165000	86128395	1980	1980	1980	1980	0
133	20240425	164900	86128395	1980	1980	1980	1980	0
134	20240425	164800	86128395	1980	1980	1980	1980	0
135	20240425	164700	86128395	1980	1980	1980	1980	0
136	20240425	164600	86128395	1980	1980	1980	1980	0
137	20240425	164500	86128395	1980	1980	1980	1980	0
138	20240425	164400	86128395	1980	1980	1980	1980	0
139	20240425	164300	86128395	1980	1980	1980	1980	0
140	20240425	164200	86128395	1980	1980	1980	1980	0
141	20240425	164100	86128395	1980	1980	1980	1980	0
142	20240425	164000	86128395	1980	1980	1980	1980	0
143	20240425	163900	86128395	1980	1980	1980	1980	0
144	20240425	163800	86128395	1980	1980	1980	1980	0
145	20240425	163700	86128395	1980	1980	1980	1980	0
146	20240425	163600	86128395	1980	1980	1980	1980	0
147	20240425	163500	86128395	1980	1980	1980	1980	0
148	20240425	163400	86128395	1980	1980	1980	1980	0
149	20240425	163300	86128395	1980	1980	1980	1980	0
150	20240425	163200	86128395	1980	1980	1980	1980	0
151	20240425	163100	86128395	1980	1980	1980	1980	0
152	20240425	163000	86128395	1980	1980	1980	1980	532
153	20240425	162900	86128395	1980	1980	1980	1980	0
154	20240425	162800	86128395	1980	1980	1980	1980	0
155	20240425	162700	86128395	1980	1980	1980	1980	0
156	20240425	162600	86128395	1980	1980	1980	1980	0
157	20240425	162500	86128395	1980	1980	1980	1980	0
158	20240425	162400	86128395	1980	1980	1980	1980	0
159	20240425	162300	86128395	1980	1980	1980	1980	0
160	20240425	162200	86128395	1980	1980	1980	1980	0
161	20240425	162100	86128395	1980	1980	1980	1980	0
162	20240425	162000	86128395	1980	1980	1980	1980	0
163	20240425	161900	86128395	1980	1980	1980	1980	0
164	20240425	161800	86128395	1980	1980	1980	1980	0
165	20240425	161700	86128395	1980	1980	1980	1980	0
166	20240425	161600	86128395	1980	1980	1980	1980	0
167	20240425	161500	86128395	1980	1980	1980	1980	0
168	20240425	161400	86128395	1980	1980	1980	1980	0
169	20240425	161300	86128395	1980	1980	1980	1980	0
170	20240425	161200	86128395	1980	1980	1980	1980	0
171	20240425	161100	86128395	1980	1980	1980	1980	0
172	20240425	161000	86128395	1980	1980	1980	1980	0
173	20240425	160900	86128395	1980	1980	1980	1980	0
174	20240425	160800	86128395	1980	1980	1980	1980	0
175	20240425	160700	86128395	1980	1980	1980	1980	0
176	20240425	160600	86128395	1980	1980	1980	1980	0
177	20240425	160500	86128395	1980	1980	1980	1980	0
178	20240425	160400	86128395	1980	1980	1980	1980	0
179	20240425	160300	86128395	1980	1980	1980	1980	0
180	20240425	160200	86128395	1980	1980	1980	1980	0
181	20240425	160100	86128395	1980	1980	1980	1980	0
182	20240425	160000	86128395	1980	1980	1980	1980	532
183	20240425	155900	86128395	1980	1980	1980	1980	0
184	20240425	155800	86128395	1980	1980	1980	1980	0
185	20240425	155700	86128395	1980	1980	1980	1980	0
186	20240425	155600	86128395	1980	1980	1980	1980	0
187	20240425	155500	86128395	1980	1980	1980	1980	0
188	20240425	155400	86128395	1980	1980	1980	1980	0
189	20240425	155300	86128395	1980	1980	1980	1980	0
190	20240425	155200	86128395	1980	1980	1980	1980	0
191	20240425	155100	86128395	1980	1980	1980	1980	0
192	20240425	155000	86128395	1980	1980	1980	1980	0
193	20240425	154900	86128395	1980	1980	1980	1980	0
194	20240425	154800	86128395	1980	1980	1980	1980	0
195	20240425	154700	86128395	1980	1980	1980	1980	0
196	20240425	154600	86128395	1980	1980	1980	1980	0
197	20240425	154500	86128395	1980	1980	1980	1980	0
198	20240425	154400	86128395	1980	1980	1980	1980	0
199	20240425	154300	86128395	1980	1980	1980	1980	0
200	20240425	154200	86128395	1980	1980	1980	1980	0
201	20240425	154100	86128395	1980	1980	1980	1980	0
202	20240425	154000	86128395	1980	1980	1980	1980	0
203	20240425	153900	86128395	1980	1980	1980	1980	0
204	20240425	153800	86128395	1980	1980	1980	1980	0
205	20240425	153700	86128395	1980	1980	1980	1980	0
206	20240425	153600	86128395	1980	1980	1980	1980	0
207	20240425	153500	86128395	1980	1980	1980	1980	0
208	20240425	153400	86128395	1980	1980	1980	1980	0
209	20240425	153300	86128395	1980	1980	1980	1980	0
210	20240425	153200	86128395	1980	1980	1980	1980	0
211	20240425	153100	86128395	1980	1980	1980	1980	0
212	20240425	153000	86128395	1980	1980	1980	1980	1064
213	20240425	152900	85075035	1984	1984	1984	1984	0
214	20240425	152800	85075035	1984	1984	1984	1984	0
215	20240425	152700	85075035	1984	1984	1984	1984	0
216	20240425	152600	85075035	1984	1984	1984	1984	0
217	20240425	152500	85075035	1984	1984	1984	1984	0
218	20240425	152400	85075035	1984	1984	1984	1984	0
219	20240425	152300	85075035	1984	1984	1984	1984	0
220	20240425	152200	85075035	1984	1984	1984	1984	0
221	20240425	152100	85075035	1984	1984	1984	1984	0
222	20240425	152000	85075035	1984	1984	1984	1984	0
223	20240425	151900	85075035	1984	1984	1984	1984	0
224	20240425	151800	85075035	1984	1984	1984	1984	0
225	20240425	151700	85075035	1984	1984	1984	1984	1
226	20240425	151600	85073051	1980	1980	1980	1980	15
227	20240425	151500	85043351	1985	1985	1985	1985	0
228	20240425	151400	85043351	1985	1985	1985	1985	0
229	20240425	151300	85043351	1985	1985	1985	1985	0
230	20240425	151200	85043351	1985	1985	1985	1985	0
231	20240425	151100	85043351	1985	1984	1985	1984	3
232	20240425	151000	85037397	1980	1980	1980	1980	31
233	20240425	150900	84976017	1980	1981	1981	1980	60
234	20240425	150800	84857205	1981	1981	1981	1981	0
235	20240425	150700	84857205	1981	1981	1981	1981	0
236	20240425	150600	84857205	1981	1981	1981	1981	0
237	20240425	150500	84857205	1981	1981	1981	1981	0
238	20240425	150400	84857205	1981	1981	1981	1981	2
239	20240425	150300	84853243	1983	1981	1983	1981	6
240	20240425	150200	84841349	1980	1980	1980	1980	0
241	20240425	150100	84841349	1980	1980	1980	1980	0
242	20240425	150000	84841349	1980	1982	1982	1980	954
243	20240425	145900	82952424	1983	1985	1985	1983	889
244	20240425	145800	81189525	1985	1985	1985	1985	0
245	20240425	145700	81189525	1985	1985	1985	1985	0
246	20240425	145600	81189525	1985	1985	1985	1985	0
247	20240425	145500	81189525	1985	1985	1985	1985	0
248	20240425	145400	81189525	1985	1985	1985	1985	0
249	20240425	145300	81189525	1985	1985	1985	1985	8
250	20240425	145200	81173645	1985	1985	1985	1985	3
251	20240425	145100	81167690	1986	1986	1986	1986	35
252	20240425	145000	81098180	1986	1986	1986	1986	0
253	20240425	144900	81098180	1986	1986	1986	1986	0
254	20240425	144800	81098180	1986	1986	1986	1986	0
255	20240425	144700	81098180	1986	1986	1986	1986	1
256	20240425	144600	81096194	1985	1985	1985	1985	1
257	20240425	144500	81094209	1984	1985	1985	1983	40
258	20240425	144400	81014878	1985	1986	1986	1984	53
259	20240425	144300	80909721	1986	1986	1986	1986	0
260	20240425	144200	80909721	1986	1986	1986	1986	9
261	20240425	144100	80891847	1986	1986	1986	1986	0
262	20240425	144000	80891847	1986	1986	1986	1986	2
263	20240425	143900	80887875	1985	1985	1985	1985	0
264	20240425	143800	80887875	1985	1985	1987	1985	18
265	20240425	143700	80852114	1985	1982	1985	1982	9
266	20240425	143600	80834260	1982	1986	1986	1980	1144
267	20240425	143500	78568506	1986	1983	1986	1983	19
268	20240425	143400	78530801	1982	1984	1984	1980	434
269	20240425	143300	77671345	1985	1988	1989	1985	627
270	20240425	143200	76426323	1988	1985	1989	1985	54
271	20240425	143100	76318977	1984	1984	1984	1984	98
272	20240425	143000	76124545	1983	1983	1983	1983	0
273	20240425	142900	76124545	1983	1986	1988	1983	51
274	20240425	142800	76023219	1985	1983	1985	1983	9
275	20240425	142700	76005359	1983	1984	1985	1983	44
276	20240425	142600	75918049	1984	1982	1984	1982	2017
277	20240425	142500	71919338	1981	1980	1981	1979	1015
278	20240425	142400	69908638	1980	1979	1980	1979	1556
279	20240425	142300	66828809	1978	1978	1978	1978	2
280	20240425	142200	66824853	1978	1978	1978	1978	3
281	20240425	142100	66818919	1978	1978	1978	1978	141
282	20240425	142000	66540021	1977	1978	1978	1977	2
283	20240425	141900	66536066	1977	1976	1977	1976	30
284	20240425	141800	66476764	1976	1975	1976	1975	6
285	20240425	141700	66464911	1975	1973	1978	1973	52
286	20240425	141600	66362166	1973	1973	1975	1972	216
287	20240425	141500	65935760	1972	1972	1972	1972	54
288	20240425	141400	65829272	1972	1971	1972	1971	6232
289	20240425	141300	53540473	1970	1970	1970	1970	46
290	20240425	141200	53449853	1970	1970	1970	1970	0
291	20240425	141100	53449853	1970	1970	1970	1970	0
292	20240425	141000	53449853	1970	1969	1970	1969	26
293	20240425	140900	53398635	1970	1970	1970	1970	47
294	20240425	140800	53306045	1972	1970	1972	1970	135
295	20240425	140700	53039857	1972	1972	1972	1972	0
296	20240425	140600	53039857	1972	1972	1972	1972	0
297	20240425	140500	53039857	1972	1970	1972	1970	195
298	20240425	140400	52655333	1969	1969	1969	1969	5
299	20240425	140300	52645488	1972	1972	1972	1972	0
300	20240425	140200	52645488	1972	1972	1972	1972	0
301	20240425	140100	52645488	1972	1972	1972	1972	0
302	20240425	140000	52645488	1972	1969	1972	1969	35
303	20240425	135900	52576527	1969	1969	1969	1969	0
304	20240425	135800	52576527	1969	1969	1969	1969	0
305	20240425	135700	52576527	1969	1968	1969	1968	2
306	20240425	135600	52572590	1967	1967	1967	1967	0
307	20240425	135500	52572590	1967	1967	1967	1967	0
308	20240425	135400	52572590	1967	1967	1967	1967	0
309	20240425	135300	52572590	1967	1967	1967	1967	0
310	20240425	135200	52572590	1967	1967	1967	1967	0
311	20240425	135100	52572590	1967	1967	1967	1967	0
312	20240425	135000	52572590	1967	1967	1967	1967	0
313	20240425	134900	52572590	1967	1967	1967	1967	3580
314	20240425	134800	45530730	1967	1967	1967	1967	0
315	20240425	134700	45530730	1967	1967	1967	1967	100
316	20240425	134600	45334030	1967	1967	1967	1967	0
317	20240425	134500	45334030	1967	1967	1967	1967	0
318	20240425	134400	45334030	1967	1967	1967	1967	0
319	20240425	134300	45334030	1967	1966	1967	1966	1986
320	20240425	134200	41429419	1966	1967	1967	1966	58
321	20240425	134100	41315371	1966	1966	1966	1966	0
322	20240425	134000	41315371	1966	1966	1966	1966	2748
323	20240425	133900	35912803	1966	1966	1966	1966	40
324	20240425	133800	35834163	1965	1965	1965	1965	0
325	20240425	133700	35834163	1965	1965	1965	1965	0
326	20240425	133600	35834163	1965	1965	1965	1965	0
327	20240425	133500	35834163	1965	1965	1965	1965	0
328	20240425	133400	35834163	1965	1965	1965	1965	0
329	20240425	133300	35834163	1965	1965	1965	1965	0
330	20240425	133200	35834163	1965	1965	1965	1965	0
331	20240425	133100	35834163	1965	1966	1966	1965	40
332	20240425	133000	35755560	1965	1965	1965	1965	0
333	20240425	132900	35755560	1965	1965	1965	1965	0
334	20240425	132800	35755560	1965	1965	1965	1965	0
335	20240425	132700	35755560	1965	1965	1965	1965	30
336	20240425	132600	35696610	1967	1966	1967	1966	35
337	20240425	132500	35627797	1965	1965	1965	1965	0
338	20240425	132400	35627797	1965	1965	1965	1965	0
339	20240425	132300	35627797	1965	1965	1965	1965	0
340	20240425	132200	35627797	1965	1965	1965	1965	0
341	20240425	132100	35627797	1965	1965	1965	1965	0
342	20240425	132000	35627797	1965	1965	1965	1965	0
343	20240425	131900	35627797	1965	1965	1965	1965	0
344	20240425	131800	35627797	1965	1965	1965	1965	0
345	20240425	131700	35627797	1965	1965	1965	1965	0
346	20240425	131600	35627797	1965	1965	1965	1965	0
347	20240425	131500	35627797	1965	1965	1965	1965	0
348	20240425	131400	35627797	1965	1965	1965	1965	0
349	20240425	131300	35627797	1965	1965	1965	1965	0
350	20240425	131200	35627797	1965	1965	1965	1965	0
351	20240425	131100	35627797	1965	1962	1965	1961	33
352	20240425	131000	35563071	1962	1963	1963	1962	199
353	20240425	130900	35172632	1965	1964	1965	1964	35
354	20240425	130800	35103889	1964	1964	1964	1964	0
355	20240425	130700	35103889	1964	1964	1964	1964	0
356	20240425	130600	35103889	1964	1964	1964	1964	0
357	20240425	130500	35103889	1964	1964	1964	1964	0
358	20240425	130400	35103889	1964	1964	1964	1964	0
359	20240425	130300	35103889	1964	1964	1964	1964	1
360	20240425	130200	35101925	1961	1963	1965	1961	453
361	20240425	130100	34213566	1964	1963	1964	1963	6
362	20240425	130000	34201784	1963	1963	1963	1963	2
363	20240425	125900	34197858	1963	1963	1963	1963	0
364	20240425	125800	34197858	1963	1963	1963	1963	0
365	20240425	125700	34197858	1963	1963	1963	1963	0
366	20240425	125600	34197858	1963	1963	1963	1963	1
367	20240425	125500	34195895	1967	1967	1967	1967	0
368	20240425	125400	34195895	1967	1967	1967	1967	0
369	20240425	125300	34195895	1967	1967	1967	1967	0
370	20240425	125200	34195895	1967	1963	1967	1963	36
371	20240425	125100	34125091	1960	1960	1960	1960	0
372	20240425	125000	34125091	1960	1960	1960	1960	0
373	20240425	124900	34125091	1960	1960	1960	1960	0
374	20240425	124800	34125091	1960	1963	1963	1960	1103
375	20240425	124700	31962389	1963	1966	1966	1963	4000
376	20240425	124600	24103655	1966	1966	1966	1966	0
377	20240425	124500	24103655	1966	1966	1966	1966	100
378	20240425	124400	23907055	1966	1966	1966	1966	0
379	20240425	124300	23907055	1966	1966	1966	1966	246
380	20240425	124200	23423419	1967	1967	1967	1967	10
381	20240425	124100	23403749	1967	1967	1967	1967	26
382	20240425	124000	23352607	1967	1967	1967	1967	0
383	20240425	123900	23352607	1967	1967	1967	1967	0
384	20240425	123800	23352607	1967	1967	1967	1967	10
385	20240425	123700	23332937	1967	1967	1967	1967	0
386	20240425	123600	23332937	1967	1967	1967	1967	0
387	20240425	123500	23332937	1967	1967	1967	1967	35
388	20240425	123400	23264092	1967	1967	1967	1967	0
389	20240425	123300	23264092	1967	1967	1967	1967	1
390	20240425	123200	23262125	1967	1967	1967	1967	0
391	20240425	123100	23262125	1967	1967	1967	1967	0
392	20240425	123000	23262125	1967	1967	1967	1967	42
393	20240425	122900	23179511	1967	1967	1967	1967	0
394	20240425	122800	23179511	1967	1967	1967	1967	0
395	20240425	122700	23179511	1967	1967	1967	1967	0
396	20240425	122600	23179511	1967	1967	1967	1967	0
397	20240425	122500	23179511	1967	1967	1967	1967	0
398	20240425	122400	23179511	1967	1967	1967	1967	0
399	20240425	122300	23179511	1967	1967	1967	1967	1
400	20240425	122200	23177544	1967	1967	1967	1967	0
401	20240425	122100	23177544	1967	1967	1967	1967	0
402	20240425	122000	23177544	1967	1967	1967	1967	2
403	20240425	121900	23173610	1967	1967	1967	1967	0
404	20240425	121800	23173610	1967	1967	1967	1967	35
405	20240425	121700	23104765	1967	1967	1967	1967	0
406	20240425	121600	23104765	1967	1967	1967	1967	0
407	20240425	121500	23104765	1967	1967	1967	1967	0
408	20240425	121400	23104765	1967	1967	1967	1967	0
409	20240425	121300	23104765	1967	1967	1967	1967	0
410	20240425	121200	23104765	1967	1967	1967	1967	0
411	20240425	121100	23104765	1967	1967	1967	1967	0
412	20240425	121000	23104765	1967	1967	1967	1967	0
413	20240425	120900	23104765	1967	1967	1967	1967	0
414	20240425	120800	23104765	1967	1967	1967	1967	0
415	20240425	120700	23104765	1967	1967	1967	1967	0
416	20240425	120600	23104765	1967	1967	1967	1967	7
417	20240425	120500	23090996	1967	1967	1967	1967	0
418	20240425	120400	23090996	1967	1967	1967	1967	0
419	20240425	120300	23090996	1967	1967	1967	1967	0
420	20240425	120200	23090996	1967	1967	1967	1967	0
421	20240425	120100	23090996	1967	1967	1967	1967	36
422	20240425	120000	23020184	1967	1967	1967	1967	0
423	20240425	115900	23020184	1967	1967	1967	1967	0
424	20240425	115800	23020184	1967	1967	1967	1967	0
425	20240425	115700	23020184	1967	1965	1967	1965	298
426	20240425	115600	22434612	1966	1966	1966	1966	0
427	20240425	115500	22434612	1966	1966	1966	1966	0
428	20240425	115400	22434612	1966	1966	1966	1966	3
429	20240425	115300	22428714	1966	1966	1966	1966	0
430	20240425	115200	22428714	1966	1966	1966	1966	0
431	20240425	115100	22428714	1966	1966	1966	1966	0
432	20240425	115000	22428714	1966	1966	1966	1966	0
433	20240425	114900	22428714	1966	1966	1966	1966	0
434	20240425	114800	22428714	1966	1966	1966	1966	0
435	20240425	114700	22428714	1966	1966	1966	1966	0
436	20240425	114600	22428714	1966	1966	1966	1966	0
437	20240425	114500	22428714	1966	1966	1966	1966	0
438	20240425	114400	22428714	1966	1970	1971	1966	1336
439	20240425	114300	19801951	1971	1971	1971	1971	0
440	20240425	114200	19801951	1971	1970	1971	1970	2
441	20240425	114100	19798010	1971	1970	1971	1970	2
442	20240425	114000	19794069	1970	1970	1970	1970	0
443	20240425	113900	19794069	1970	1970	1970	1970	0
444	20240425	113800	19794069	1970	1970	1970	1970	0
445	20240425	113700	19794069	1970	1970	1970	1970	0
446	20240425	113600	19794069	1970	1970	1970	1970	0
447	20240425	113500	19794069	1970	1970	1970	1970	0
448	20240425	113400	19794069	1970	1970	1970	1970	0
449	20240425	113300	19794069	1970	1970	1970	1970	0
450	20240425	113200	19794069	1970	1969	1970	1969	11
451	20240425	113100	19772404	1968	1968	1968	1968	8
452	20240425	113000	19756660	1971	1971	1971	1971	0
453	20240425	112900	19756660	1971	1971	1971	1971	0
454	20240425	112800	19756660	1971	1971	1971	1971	0
455	20240425	112700	19756660	1971	1968	1971	1968	36
456	20240425	112600	19685729	1966	1967	1967	1966	25
457	20240425	112500	19636578	1966	1966	1966	1966	0
458	20240425	112400	19636578	1966	1966	1966	1966	0
459	20240425	112300	19636578	1966	1966	1966	1966	0
460	20240425	112200	19636578	1966	1966	1966	1966	0
461	20240425	112100	19636578	1966	1966	1966	1966	0
462	20240425	112000	19636578	1966	1966	1966	1966	500
463	20240425	111900	18653578	1969	1969	1969	1969	0
464	20240425	111800	18653578	1969	1968	1969	1968	10
465	20240425	111700	18633894	1971	1971	1971	1971	0
466	20240425	111600	18633894	1971	1971	1971	1971	0
467	20240425	111500	18633894	1971	1971	1971	1971	0
468	20240425	111400	18633894	1971	1971	1971	1971	0
469	20240425	111300	18633894	1971	1968	1971	1968	40
470	20240425	111200	18555087	1966	1966	1966	1966	0
471	20240425	111100	18555087	1966	1966	1966	1966	0
472	20240425	111000	18555087	1966	1969	1970	1966	348
473	20240425	110900	17870443	1969	1969	1969	1969	0
474	20240425	110800	17870443	1969	1969	1969	1969	20
475	20240425	110700	17831063	1969	1969	1969	1969	0
476	20240425	110600	17831063	1969	1969	1969	1969	0
477	20240425	110500	17831063	1969	1969	1969	1969	0
478	20240425	110400	17831063	1969	1969	1969	1969	0
479	20240425	110300	17831063	1969	1969	1969	1969	0
480	20240425	110200	17831063	1969	1969	1969	1969	0
481	20240425	110100	17831063	1969	1969	1969	1969	0
482	20240425	110000	17831063	1969	1969	1969	1969	0
483	20240425	105900	17831063	1969	1969	1969	1969	0
484	20240425	105800	17831063	1969	1969	1969	1969	0
485	20240425	105700	17831063	1969	1969	1969	1969	0
486	20240425	105600	17831063	1969	1969	1969	1969	0
487	20240425	105500	17831063	1969	1969	1969	1969	0
488	20240425	105400	17831063	1969	1968	1969	1968	2
489	20240425	105300	17827126	1965	1970	1971	1965	2136
490	20240425	105200	13625931	1971	1971	1971	1971	0
491	20240425	105100	13625931	1971	1971	1971	1971	0
492	20240425	105000	13625931	1971	1971	1971	1971	0
493	20240425	104900	13625931	1971	1971	1971	1971	0
494	20240425	104800	13625931	1971	1971	1971	1971	0
495	20240425	104700	13625931	1971	1971	1971	1971	5
496	20240425	104600	13616076	1972	1972	1972	1972	0
497	20240425	104500	13616076	1972	1972	1972	1972	0
498	20240425	104400	13616076	1972	1972	1972	1972	200
499	20240425	104300	13221676	1972	1972	1972	1972	0
500	20240425	104200	13221676	1972	1972	1972	1972	0
501	20240425	104100	13221676	1972	1972	1972	1972	0
502	20240425	104000	13221676	1972	1972	1972	1972	1
503	20240425	103900	13219704	1972	1972	1972	1972	0
504	20240425	103800	13219704	1972	1972	1972	1972	0
505	20240425	103700	13219704	1972	1972	1972	1972	75
506	20240425	103600	13071804	1972	1971	1972	1971	36
507	20240425	103500	13000844	1971	1971	1971	1971	200
508	20240425	103400	12606644	1971	1971	1971	1971	1
509	20240425	103300	12604673	1971	1971	1971	1971	1
510	20240425	103200	12602702	1971	1971	1971	1971	0
511	20240425	103100	12602702	1971	1971	1971	1971	0
512	20240425	103000	12602702	1971	1971	1971	1971	0
513	20240425	102900	12602702	1971	1971	1971	1971	0
514	20240425	102800	12602702	1971	1971	1971	1971	0
515	20240425	102700	12602702	1971	1971	1971	1971	0
516	20240425	102600	12602702	1971	1971	1971	1971	0
517	20240425	102500	12602702	1971	1971	1971	1971	0
518	20240425	102400	12602702	1971	1971	1971	1971	0
519	20240425	102300	12602702	1971	1971	1971	1971	0
520	20240425	102200	12602702	1971	1971	1971	1971	0
521	20240425	102100	12602702	1971	1971	1971	1971	0
522	20240425	102000	12602702	1971	1971	1971	1971	0
523	20240425	101900	12602702	1971	1971	1971	1971	139
524	20240425	101800	12328733	1971	1971	1971	1971	0
525	20240425	101700	12328733	1971	1971	1971	1971	0
526	20240425	101600	12328733	1971	1971	1971	1971	0
527	20240425	101500	12328733	1971	1971	1971	1971	0
528	20240425	101400	12328733	1971	1971	1971	1971	0
529	20240425	101300	12328733	1971	1971	1971	1971	3
530	20240425	101200	12322820	1971	1971	1971	1971	0
531	20240425	101100	12322820	1971	1971	1971	1971	0
532	20240425	101000	12322820	1971	1971	1971	1971	0
533	20240425	100900	12322820	1971	1971	1971	1971	0
534	20240425	100800	12322820	1971	1971	1971	1971	0
535	20240425	100700	12322820	1971	1971	1971	1971	255
536	20240425	100600	11820215	1971	1970	1971	1970	210
537	20240425	100500	11406306	1970	1970	1970	1970	1
538	20240425	100400	11404336	1970	1970	1970	1970	0
539	20240425	100300	11404336	1970	1970	1970	1970	1
540	20240425	100200	11402366	1970	1970	1970	1970	135
541	20240425	100100	11136416	1972	1972	1972	1972	0
542	20240425	100000	11136416	1972	1972	1972	1972	0
543	20240425	095900	11136416	1972	1972	1972	1972	0
544	20240425	095800	11136416	1972	1972	1972	1972	0
545	20240425	095700	11136416	1972	1972	1972	1972	0
546	20240425	095600	11136416	1972	1972	1972	1972	0
547	20240425	095500	11136416	1972	1972	1972	1972	10
548	20240425	095400	11116696	1971	1971	1971	1971	1
549	20240425	095300	11114725	1973	1973	1973	1973	0
550	20240425	095200	11114725	1973	1973	1973	1973	0
551	20240425	095100	11114725	1973	1973	1973	1973	0
552	20240425	095000	11114725	1973	1973	1973	1973	0
553	20240425	094900	11114725	1973	1973	1973	1973	0
554	20240425	094800	11114725	1973	1973	1973	1973	0
555	20240425	094700	11114725	1973	1973	1973	1973	0
556	20240425	094600	11114725	1973	1973	1973	1973	0
557	20240425	094500	11114725	1973	1973	1973	1973	36
558	20240425	094400	11043697	1973	1973	1973	1973	0
559	20240425	094300	11043697	1973	1973	1973	1973	0
560	20240425	094200	11043697	1973	1972	1973	1970	6
561	20240425	094100	11031869	1972	1972	1972	1972	0
562	20240425	094000	11031869	1972	1971	1972	1971	16
563	20240425	093900	11000322	1972	1971	1972	1971	10
564	20240425	093800	10980607	1970	1970	1970	1970	0
565	20240425	093700	10980607	1970	1970	1970	1970	5
566	20240425	093600	10970757	1974	1969	1974	1969	55
567	20240425	093500	10862262	1968	1968	1968	1968	5
568	20240425	093400	10852422	1967	1967	1967	1967	0
569	20240425	093300	10852422	1967	1967	1967	1967	0
570	20240425	093200	10852422	1967	1967	1967	1967	0
571	20240425	093100	10852422	1967	1967	1967	1967	5
572	20240425	093000	10842587	1966	1966	1966	1966	0
573	20240425	092900	10842587	1966	1966	1966	1966	1019
574	20240425	092800	8839233	1966	1966	1966	1966	36
575	20240425	092700	8768457	1965	1965	1965	1965	0
576	20240425	092600	8768457	1965	1965	1965	1965	51
577	20240425	092500	8668242	1966	1966	1966	1966	0
578	20240425	092400	8668242	1966	1966	1966	1966	0
579	20240425	092300	8668242	1966	1966	1966	1966	0
580	20240425	092200	8668242	1966	1966	1966	1966	0
581	20240425	092100	8668242	1966	1966	1966	1966	0
582	20240425	092000	8668242	1966	1966	1966	1966	0
583	20240425	091900	8668242	1966	1967	1967	1966	2
584	20240425	091800	8664309	1968	1969	1969	1968	3
585	20240425	091700	8658404	1963	1963	1963	1963	655
586	20240425	091600	7372639	1963	1963	1963	1963	0
587	20240425	091500	7372639	1963	1963	1963	1958	1564
588	20240425	091400	4304073	1973	1973	1973	1973	0
589	20240425	091300	4304073	1973	1973	1973	1973	50
590	20240425	091200	4205423	1974	1974	1974	1974	2
591	20240425	091100	4201475	1961	1961	1961	1961	0
592	20240425	091000	4201475	1961	1961	1961	1961	0
593	20240425	090900	4201475	1961	1961	1961	1961	60
594	20240425	090800	4083815	1970	1970	1970	1970	0
595	20240425	090700	4083815	1970	1970	1970	1970	0
596	20240425	090600	4083815	1970	1970	1970	1970	0
597	20240425	090500	4083815	1970	1970	1970	1970	1247
598	20240425	090400	1627225	1970	1970	1970	1970	0
599	20240425	090300	1627225	1970	1970	1970	1970	87
600	20240425	090200	1455835	1970	1970	1970	1970	0
601	20240425	090100	1455835	1970	1970	1970	1970	0
602	20240425	090000	1455835	1970	1970	1970	1970	738