KissMeData/389030/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205100	153067947	1971	1971	1971	1971	852
3	20240405	205000	153067947	1971	1971	1971	1971	0
4	20240405	204900	153067947	1971	1971	1971	1971	0
5	20240405	204800	153067947	1971	1971	1971	1971	0
6	20240405	204700	153067947	1971	1971	1971	1971	0
7	20240405	204600	153067947	1971	1971	1971	1971	0
8	20240405	204500	153067947	1971	1971	1971	1971	0
9	20240405	204400	153067947	1971	1971	1971	1971	0
10	20240405	204300	153067947	1971	1971	1971	1971	0
11	20240405	204200	153067947	1971	1971	1971	1971	0
12	20240405	204100	153067947	1971	1971	1971	1971	0
13	20240405	204000	153067947	1971	1971	1971	1971	0
14	20240405	203900	153067947	1971	1971	1971	1971	0
15	20240405	203800	153067947	1971	1971	1971	1971	0
16	20240405	203700	153067947	1971	1971	1971	1971	0
17	20240405	203600	153067947	1971	1971	1971	1971	0
18	20240405	203500	153067947	1971	1971	1971	1971	0
19	20240405	203400	153067947	1971	1971	1971	1971	0
20	20240405	203300	153067947	1971	1971	1971	1971	0
21	20240405	203200	153067947	1971	1971	1971	1971	0
22	20240405	203100	153067947	1971	1971	1971	1971	0
23	20240405	203000	153067947	1971	1971	1971	1971	0
24	20240405	202900	153067947	1971	1971	1971	1971	0
25	20240405	202800	153067947	1971	1971	1971	1971	0
26	20240405	202700	153067947	1971	1971	1971	1971	0
27	20240405	202600	153067947	1971	1971	1971	1971	0
28	20240405	202500	153067947	1971	1971	1971	1971	0
29	20240405	202400	153067947	1971	1971	1971	1971	0
30	20240405	202300	153067947	1971	1971	1971	1971	0
31	20240405	202200	153067947	1971	1971	1971	1971	0
32	20240405	202100	153067947	1971	1971	1971	1971	852
33	20240405	202000	153067947	1971	1971	1971	1971	0
34	20240405	201900	153067947	1971	1971	1971	1971	0
35	20240405	201800	153067947	1971	1971	1971	1971	0
36	20240405	201700	153067947	1971	1971	1971	1971	0
37	20240405	201600	153067947	1971	1971	1971	1971	0
38	20240405	201500	153067947	1971	1971	1971	1971	0
39	20240405	201400	153067947	1971	1971	1971	1971	0
40	20240405	201300	153067947	1971	1971	1971	1971	0
41	20240405	201200	153067947	1971	1971	1971	1971	0
42	20240405	201100	153067947	1971	1971	1971	1971	0
43	20240405	201000	153067947	1971	1971	1971	1971	0
44	20240405	200900	153067947	1971	1971	1971	1971	0
45	20240405	200800	153067947	1971	1971	1971	1971	0
46	20240405	200700	153067947	1971	1971	1971	1971	0
47	20240405	200600	153067947	1971	1971	1971	1971	0
48	20240405	200500	153067947	1971	1971	1971	1971	0
49	20240405	200400	153067947	1971	1971	1971	1971	0
50	20240405	200300	153067947	1971	1971	1971	1971	0
51	20240405	200200	153067947	1971	1971	1971	1971	0
52	20240405	200100	153067947	1971	1971	1971	1971	0
53	20240405	200000	153067947	1971	1971	1971	1971	0
54	20240405	195900	153067947	1971	1971	1971	1971	0
55	20240405	195800	153067947	1971	1971	1971	1971	0
56	20240405	195700	153067947	1971	1971	1971	1971	0
57	20240405	195600	153067947	1971	1971	1971	1971	0
58	20240405	195500	153067947	1971	1971	1971	1971	0
59	20240405	195400	153067947	1971	1971	1971	1971	0
60	20240405	195300	153067947	1971	1971	1971	1971	0
61	20240405	195200	153067947	1971	1971	1971	1971	0
62	20240405	195100	153067947	1971	1971	1971	1971	852
63	20240405	195000	153067947	1971	1971	1971	1971	0
64	20240405	194900	153067947	1971	1971	1971	1971	0
65	20240405	194800	153067947	1971	1971	1971	1971	0
66	20240405	194700	153067947	1971	1971	1971	1971	0
67	20240405	194600	153067947	1971	1971	1971	1971	0
68	20240405	194500	153067947	1971	1971	1971	1971	0
69	20240405	194400	153067947	1971	1971	1971	1971	0
70	20240405	194300	153067947	1971	1971	1971	1971	0
71	20240405	194200	153067947	1971	1971	1971	1971	0
72	20240405	194100	153067947	1971	1971	1971	1971	0
73	20240405	194000	153067947	1971	1971	1971	1971	0
74	20240405	193900	153067947	1971	1971	1971	1971	0
75	20240405	193800	153067947	1971	1971	1971	1971	0
76	20240405	193700	153067947	1971	1971	1971	1971	0
77	20240405	193600	153067947	1971	1971	1971	1971	0
78	20240405	193500	153067947	1971	1971	1971	1971	0
79	20240405	193400	153067947	1971	1971	1971	1971	0
80	20240405	193300	153067947	1971	1971	1971	1971	0
81	20240405	193200	153067947	1971	1971	1971	1971	0
82	20240405	193100	153067947	1971	1971	1971	1971	0
83	20240405	193000	153067947	1971	1971	1971	1971	0
84	20240405	192900	153067947	1971	1971	1971	1971	0
85	20240405	192800	153067947	1971	1971	1971	1971	0
86	20240405	192700	153067947	1971	1971	1971	1971	0
87	20240405	192600	153067947	1971	1971	1971	1971	0
88	20240405	192500	153067947	1971	1971	1971	1971	0
89	20240405	192400	153067947	1971	1971	1971	1971	0
90	20240405	192300	153067947	1971	1971	1971	1971	0
91	20240405	192200	153067947	1971	1971	1971	1971	0
92	20240405	192100	153067947	1971	1971	1971	1971	852
93	20240405	192000	153067947	1971	1971	1971	1971	0
94	20240405	191900	153067947	1971	1971	1971	1971	0
95	20240405	191800	153067947	1971	1971	1971	1971	0
96	20240405	191700	153067947	1971	1971	1971	1971	0
97	20240405	191600	153067947	1971	1971	1971	1971	0
98	20240405	191500	153067947	1971	1971	1971	1971	0
99	20240405	191400	153067947	1971	1971	1971	1971	0
100	20240405	191300	153067947	1971	1971	1971	1971	0
101	20240405	191200	153067947	1971	1971	1971	1971	0
102	20240405	191100	153067947	1971	1971	1971	1971	0
103	20240405	191000	153067947	1971	1971	1971	1971	0
104	20240405	190900	153067947	1971	1971	1971	1971	0
105	20240405	190800	153067947	1971	1971	1971	1971	0
106	20240405	190700	153067947	1971	1971	1971	1971	0
107	20240405	190600	153067947	1971	1971	1971	1971	0
108	20240405	190500	153067947	1971	1971	1971	1971	0
109	20240405	190400	153067947	1971	1971	1971	1971	0
110	20240405	190300	153067947	1971	1971	1971	1971	0
111	20240405	190200	153067947	1971	1971	1971	1971	0
112	20240405	190100	153067947	1971	1971	1971	1971	0
113	20240405	190000	153067947	1971	1971	1971	1971	0
114	20240405	185900	153067947	1971	1971	1971	1971	0
115	20240405	185800	153067947	1971	1971	1971	1971	0
116	20240405	185700	153067947	1971	1971	1971	1971	0
117	20240405	185600	153067947	1971	1971	1971	1971	0
118	20240405	185500	153067947	1971	1971	1971	1971	0
119	20240405	185400	153067947	1971	1971	1971	1971	0
120	20240405	185300	153067947	1971	1971	1971	1971	0
121	20240405	185200	153067947	1971	1971	1971	1971	0
122	20240405	185100	153067947	1971	1971	1971	1971	852
123	20240405	185000	153067947	1971	1971	1971	1971	0
124	20240405	184900	153067947	1971	1971	1971	1971	0
125	20240405	184800	153067947	1971	1971	1971	1971	0
126	20240405	184700	153067947	1971	1971	1971	1971	0
127	20240405	184600	153067947	1971	1971	1971	1971	0
128	20240405	184500	153067947	1971	1971	1971	1971	0
129	20240405	184400	153067947	1971	1971	1971	1971	0
130	20240405	184300	153067947	1971	1971	1971	1971	0
131	20240405	184200	153067947	1971	1971	1971	1971	0
132	20240405	184100	153067947	1971	1971	1971	1971	0
133	20240405	184000	153067947	1971	1971	1971	1971	0
134	20240405	183900	153067947	1971	1971	1971	1971	0
135	20240405	183800	153067947	1971	1971	1971	1971	0
136	20240405	183700	153067947	1971	1971	1971	1971	0
137	20240405	183600	153067947	1971	1971	1971	1971	0
138	20240405	183500	153067947	1971	1971	1971	1971	0
139	20240405	183400	153067947	1971	1971	1971	1971	0
140	20240405	183300	153067947	1971	1971	1971	1971	0
141	20240405	183200	153067947	1971	1971	1971	1971	0
142	20240405	183100	153067947	1971	1971	1971	1971	0
143	20240405	183000	153067947	1971	1971	1971	1971	0
144	20240405	182900	153067947	1971	1971	1971	1971	0
145	20240405	182800	153067947	1971	1971	1971	1971	0
146	20240405	182700	153067947	1971	1971	1971	1971	0
147	20240405	182600	153067947	1971	1971	1971	1971	0
148	20240405	182500	153067947	1971	1971	1971	1971	0
149	20240405	182400	153067947	1971	1971	1971	1971	0
150	20240405	182300	153067947	1971	1971	1971	1971	0
151	20240405	182200	153067947	1971	1971	1971	1971	0
152	20240405	182100	153067947	1971	1971	1971	1971	852
153	20240405	182000	153067947	1971	1971	1971	1971	0
154	20240405	181900	153067947	1971	1971	1971	1971	0
155	20240405	181800	153067947	1971	1971	1971	1971	0
156	20240405	181700	153067947	1971	1971	1971	1971	0
157	20240405	181600	153067947	1971	1971	1971	1971	0
158	20240405	181500	153067947	1971	1971	1971	1971	0
159	20240405	181400	153067947	1971	1971	1971	1971	0
160	20240405	181300	153067947	1971	1971	1971	1971	0
161	20240405	181200	153067947	1971	1971	1971	1971	0
162	20240405	181100	153067947	1971	1971	1971	1971	0
163	20240405	181000	153067947	1971	1971	1971	1971	0
164	20240405	180900	153067947	1971	1971	1971	1971	0
165	20240405	180800	153067947	1971	1971	1971	1971	0
166	20240405	180700	153067947	1971	1971	1971	1971	0
167	20240405	180600	153067947	1971	1971	1971	1971	0
168	20240405	180500	153067947	1971	1971	1971	1971	0
169	20240405	180400	153067947	1971	1971	1971	1971	0
170	20240405	180300	153067947	1971	1971	1971	1971	0
171	20240405	180200	153067947	1971	1971	1971	1971	0
172	20240405	180100	153067947	1971	1971	1971	1971	0
173	20240405	180000	153067947	1971	1971	1971	1971	0
174	20240405	175900	153067947	1971	1971	1971	1971	0
175	20240405	175800	153067947	1971	1971	1971	1971	0
176	20240405	175700	153067947	1971	1971	1971	1971	0
177	20240405	175600	153067947	1971	1971	1971	1971	0
178	20240405	175500	153067947	1971	1971	1971	1971	0
179	20240405	175400	153067947	1971	1971	1971	1971	0
180	20240405	175300	153067947	1971	1971	1971	1971	0
181	20240405	175200	153067947	1971	1971	1971	1971	0
182	20240405	175100	153067947	1971	1971	1971	1971	852
183	20240405	175000	153067947	1971	1971	1971	1971	0
184	20240405	174900	153067947	1971	1971	1971	1971	0
185	20240405	174800	153067947	1971	1971	1971	1971	0
186	20240405	174700	153067947	1971	1971	1971	1971	0
187	20240405	174600	153067947	1971	1971	1971	1971	0
188	20240405	174500	153067947	1971	1971	1971	1971	0
189	20240405	174400	153067947	1971	1971	1971	1971	0
190	20240405	174300	153067947	1971	1971	1971	1971	0
191	20240405	174200	153067947	1971	1971	1971	1971	0
192	20240405	174100	153067947	1971	1971	1971	1971	0
193	20240405	174000	153067947	1971	1971	1971	1971	0
194	20240405	173900	153067947	1971	1971	1971	1971	0
195	20240405	173800	153067947	1971	1971	1971	1971	0
196	20240405	173700	153067947	1971	1971	1971	1971	0
197	20240405	173600	153067947	1971	1971	1971	1971	0
198	20240405	173500	153067947	1971	1971	1971	1971	0
199	20240405	173400	153067947	1971	1971	1971	1971	0
200	20240405	173300	153067947	1971	1971	1971	1971	0
201	20240405	173200	153067947	1971	1971	1971	1971	0
202	20240405	173100	153067947	1971	1971	1971	1971	0
203	20240405	173000	153067947	1971	1971	1971	1971	0
204	20240405	172900	153067947	1971	1971	1971	1971	0
205	20240405	172800	153067947	1971	1971	1971	1971	0
206	20240405	172700	153067947	1971	1971	1971	1971	0
207	20240405	172600	153067947	1971	1971	1971	1971	0
208	20240405	172500	153067947	1971	1971	1971	1971	0
209	20240405	172400	153067947	1971	1971	1971	1971	0
210	20240405	172300	153067947	1971	1971	1971	1971	0
211	20240405	172200	153067947	1971	1971	1971	1971	0
212	20240405	172100	153067947	1971	1971	1971	1971	852
213	20240405	172000	153067947	1971	1971	1971	1971	0
214	20240405	171900	153067947	1971	1971	1971	1971	0
215	20240405	171800	153067947	1971	1971	1971	1971	0
216	20240405	171700	153067947	1971	1971	1971	1971	0
217	20240405	171600	153067947	1971	1971	1971	1971	0
218	20240405	171500	153067947	1971	1971	1971	1971	0
219	20240405	171400	153067947	1971	1971	1971	1971	0
220	20240405	171300	153067947	1971	1971	1971	1971	0
221	20240405	171200	153067947	1971	1971	1971	1971	0
222	20240405	171100	153067947	1971	1971	1971	1971	0
223	20240405	171000	153067947	1971	1971	1971	1971	0
224	20240405	170900	153067947	1971	1971	1971	1971	0
225	20240405	170800	153067947	1971	1971	1971	1971	0
226	20240405	170700	153067947	1971	1971	1971	1971	0
227	20240405	170600	153067947	1971	1971	1971	1971	0
228	20240405	170500	153067947	1971	1971	1971	1971	0
229	20240405	170400	153067947	1971	1971	1971	1971	0
230	20240405	170300	153067947	1971	1971	1971	1971	0
231	20240405	170200	153067947	1971	1971	1971	1971	0
232	20240405	170100	153067947	1971	1971	1971	1971	0
233	20240405	170000	153067947	1971	1971	1971	1971	0
234	20240405	165900	153067947	1971	1971	1971	1971	0
235	20240405	165800	153067947	1971	1971	1971	1971	0
236	20240405	165700	153067947	1971	1971	1971	1971	0
237	20240405	165600	153067947	1971	1971	1971	1971	0
238	20240405	165500	153067947	1971	1971	1971	1971	0
239	20240405	165400	153067947	1971	1971	1971	1971	0
240	20240405	165300	153067947	1971	1971	1971	1971	0
241	20240405	165200	153067947	1971	1971	1971	1971	0
242	20240405	165100	153067947	1971	1971	1971	1971	852
243	20240405	165000	153067947	1971	1971	1971	1971	0
244	20240405	164900	153067947	1971	1971	1971	1971	0
245	20240405	164800	153067947	1971	1971	1971	1971	0
246	20240405	164700	153067947	1971	1971	1971	1971	0
247	20240405	164600	153067947	1971	1971	1971	1971	0
248	20240405	164500	153067947	1971	1971	1971	1971	0
249	20240405	164400	153067947	1971	1971	1971	1971	0
250	20240405	164300	153067947	1971	1971	1971	1971	0
251	20240405	164200	153067947	1971	1971	1971	1971	0
252	20240405	164100	153067947	1971	1971	1971	1971	0
253	20240405	164000	153067947	1971	1971	1971	1971	0
254	20240405	163900	153067947	1971	1971	1971	1971	0
255	20240405	163800	153067947	1971	1971	1971	1971	0
256	20240405	163700	153067947	1971	1971	1971	1971	0
257	20240405	163600	153067947	1971	1971	1971	1971	0
258	20240405	163500	153067947	1971	1971	1971	1971	0
259	20240405	163400	153067947	1971	1971	1971	1971	0
260	20240405	163300	153067947	1971	1971	1971	1971	0
261	20240405	163200	153067947	1971	1971	1971	1971	0
262	20240405	163100	153067947	1971	1971	1971	1971	0
263	20240405	163000	153067947	1971	1971	1971	1971	0
264	20240405	162900	153067947	1971	1971	1971	1971	0
265	20240405	162800	153067947	1971	1971	1971	1971	0
266	20240405	162700	153067947	1971	1971	1971	1971	0
267	20240405	162600	153067947	1971	1971	1971	1971	0
268	20240405	162500	153067947	1971	1971	1971	1971	0
269	20240405	162400	153067947	1971	1971	1971	1971	0
270	20240405	162300	153067947	1971	1971	1971	1971	0
271	20240405	162200	153067947	1971	1971	1971	1971	0
272	20240405	162100	153067947	1971	1971	1971	1971	852
273	20240405	162000	153067947	1971	1971	1971	1971	0
274	20240405	161900	153067947	1971	1971	1971	1971	0
275	20240405	161800	153067947	1971	1971	1971	1971	0
276	20240405	161700	153067947	1971	1971	1971	1971	0
277	20240405	161600	153067947	1971	1971	1971	1971	0
278	20240405	161500	153067947	1971	1971	1971	1971	0
279	20240405	161400	153067947	1971	1971	1971	1971	0
280	20240405	161300	153067947	1971	1971	1971	1971	0
281	20240405	161200	153067947	1971	1971	1971	1971	0
282	20240405	161100	153067947	1971	1971	1971	1971	0
283	20240405	161000	153067947	1971	1971	1971	1971	0
284	20240405	160900	153067947	1971	1971	1971	1971	0
285	20240405	160800	153067947	1971	1971	1971	1971	0
286	20240405	160700	153067947	1971	1971	1971	1971	0
287	20240405	160600	153067947	1971	1971	1971	1971	0
288	20240405	160500	153067947	1971	1971	1971	1971	0
289	20240405	160400	153067947	1971	1971	1971	1971	0
290	20240405	160300	153067947	1971	1971	1971	1971	0
291	20240405	160200	153067947	1971	1971	1971	1971	0
292	20240405	160100	153067947	1971	1971	1971	1971	0
293	20240405	160000	153067947	1971	1971	1971	1971	0
294	20240405	155900	153067947	1971	1971	1971	1971	0
295	20240405	155800	153067947	1971	1971	1971	1971	0
296	20240405	155700	153067947	1971	1971	1971	1971	0
297	20240405	155600	153067947	1971	1971	1971	1971	0
298	20240405	155500	153067947	1971	1971	1971	1971	0
299	20240405	155400	153067947	1971	1971	1971	1971	0
300	20240405	155300	153067947	1971	1971	1971	1971	0
301	20240405	155200	153067947	1971	1971	1971	1971	0
302	20240405	155100	153067947	1971	1971	1971	1971	852
303	20240405	155000	153067947	1971	1971	1971	1971	0
304	20240405	154900	153067947	1971	1971	1971	1971	0
305	20240405	154800	153067947	1971	1971	1971	1971	0
306	20240405	154700	153067947	1971	1971	1971	1971	0
307	20240405	154600	153067947	1971	1971	1971	1971	0
308	20240405	154500	153067947	1971	1971	1971	1971	0
309	20240405	154400	153067947	1971	1971	1971	1971	0
310	20240405	154300	153067947	1971	1971	1971	1971	0
311	20240405	154200	153067947	1971	1971	1971	1971	0
312	20240405	154100	153067947	1971	1971	1971	1971	0
313	20240405	154000	153067947	1971	1971	1971	1971	0
314	20240405	153900	153067947	1971	1971	1971	1971	0
315	20240405	153800	153067947	1971	1971	1971	1971	0
316	20240405	153700	153067947	1971	1971	1971	1971	0
317	20240405	153600	153067947	1971	1971	1971	1971	0
318	20240405	153500	153067947	1971	1971	1971	1971	0
319	20240405	153400	153067947	1971	1971	1971	1971	0
320	20240405	153300	153067947	1971	1971	1971	1971	0
321	20240405	153200	153067947	1971	1971	1971	1971	0
322	20240405	153100	153067947	1971	1971	1971	1971	0
323	20240405	153000	153067947	1971	1971	1971	1971	852
324	20240405	152900	151388655	1973	1973	1973	1973	0
325	20240405	152800	151388655	1973	1973	1973	1973	0
326	20240405	152700	151388655	1973	1973	1973	1973	0
327	20240405	152600	151388655	1973	1973	1973	1973	0
328	20240405	152500	151388655	1973	1973	1973	1973	0
329	20240405	152400	151388655	1973	1973	1973	1973	0
330	20240405	152300	151388655	1973	1973	1973	1973	0
331	20240405	152200	151388655	1973	1973	1973	1973	0
332	20240405	152100	151388655	1973	1973	1973	1973	0
333	20240405	152000	151388655	1973	1973	1973	1973	0
334	20240405	151900	151388655	1973	1976	1976	1973	19
335	20240405	151800	151351155	1977	1977	1978	1951	1974
336	20240405	151700	147461511	1979	1953	1979	1953	6414
337	20240405	151600	134889089	1943	1943	1943	1943	527
338	20240405	151500	133865128	1943	1956	1956	1943	468
339	20240405	151400	132955301	1943	1943	1943	1943	0
340	20240405	151300	132955301	1943	1945	1945	1943	1050
341	20240405	151200	130915091	1959	1959	1959	1959	0
342	20240405	151100	130915091	1959	1959	1959	1959	0
343	20240405	151000	130915091	1959	1959	1959	1959	0
344	20240405	150900	130915091	1959	1959	1959	1959	0
345	20240405	150800	130915091	1959	1959	1959	1959	1
346	20240405	150700	130913132	1943	1943	1943	1943	0
347	20240405	150600	130913132	1943	1943	1943	1943	0
348	20240405	150500	130913132	1943	1943	1943	1943	0
349	20240405	150400	130913132	1943	1955	1955	1943	4950
350	20240405	150300	121269866	1959	1959	1959	1959	1
351	20240405	150200	121267907	1958	1958	1958	1958	34
352	20240405	150100	121201335	1959	1959	1959	1959	71
353	20240405	150000	121062246	1959	1959	1959	1959	0
354	20240405	145900	121062246	1959	1959	1959	1959	4
355	20240405	145800	121054410	1959	1959	1959	1959	0
356	20240405	145700	121054410	1959	1959	1959	1959	10
357	20240405	145600	121034820	1959	1959	1959	1959	3
358	20240405	145500	121028943	1959	1959	1959	1959	1
359	20240405	145400	121026984	1955	1955	1955	1955	100
360	20240405	145300	120831484	1959	1959	1959	1959	12
361	20240405	145200	120807976	1959	1959	1959	1959	1
362	20240405	145100	120806017	1959	1959	1959	1959	2
363	20240405	145000	120802099	1955	1955	1955	1955	0
364	20240405	144900	120802099	1955	1955	1955	1955	0
365	20240405	144800	120802099	1955	1955	1955	1955	0
366	20240405	144700	120802099	1955	1955	1955	1955	2
367	20240405	144600	120798189	1955	1955	1955	1955	0
368	20240405	144500	120798189	1955	1955	1955	1955	0
369	20240405	144400	120798189	1955	1955	1955	1955	41
370	20240405	144300	120718034	1955	1955	1955	1955	60
371	20240405	144200	120600734	1960	1960	1960	1960	1
372	20240405	144100	120598774	1960	1956	1960	1956	211
373	20240405	144000	120186046	1956	1956	1956	1956	5
374	20240405	143900	120176266	1955	1955	1955	1955	20
375	20240405	143800	120137166	1955	1955	1955	1955	0
376	20240405	143700	120137166	1955	1955	1955	1955	0
377	20240405	143600	120137166	1955	1955	1955	1955	0
378	20240405	143500	120137166	1955	1956	1956	1955	329
379	20240405	143400	119493684	1956	1956	1956	1956	0
380	20240405	143300	119493684	1956	1956	1956	1956	0
381	20240405	143200	119493684	1956	1956	1956	1956	0
382	20240405	143100	119493684	1956	1956	1956	1956	21
383	20240405	143000	119452608	1957	1957	1957	1957	100
384	20240405	142900	119256908	1959	1959	1959	1959	5
385	20240405	142800	119247113	1959	1957	1959	1957	100
386	20240405	142700	119051399	1960	1960	1960	1960	32
387	20240405	142600	118988679	1960	1960	1960	1960	21
388	20240405	142500	118947519	1955	1955	1955	1955	0
389	20240405	142400	118947519	1955	1955	1955	1955	123
390	20240405	142300	118707054	1955	1955	1955	1955	4
391	20240405	142200	118699234	1960	1960	1960	1960	0
392	20240405	142100	118699234	1960	1960	1960	1960	0
393	20240405	142000	118699234	1960	1960	1960	1960	0
394	20240405	141900	118699234	1960	1960	1960	1960	30
395	20240405	141800	118640434	1955	1955	1955	1955	0
396	20240405	141700	118640434	1955	1955	1955	1955	0
397	20240405	141600	118640434	1955	1955	1955	1955	557
398	20240405	141500	117551499	1955	1955	1955	1955	0
399	20240405	141400	117551499	1955	1955	1955	1955	0
400	20240405	141300	117551499	1955	1955	1955	1955	1
401	20240405	141200	117549544	1955	1955	1955	1955	0
402	20240405	141100	117549544	1955	1955	1955	1955	0
403	20240405	141000	117549544	1955	1955	1955	1955	1
404	20240405	140900	117547589	1953	1953	1953	1953	0
405	20240405	140800	117547589	1953	1953	1953	1953	0
406	20240405	140700	117547589	1953	1953	1953	1953	0
407	20240405	140600	117547589	1953	1953	1953	1953	600
408	20240405	140500	116375789	1953	1953	1953	1953	0
409	20240405	140400	116375789	1953	1953	1953	1953	0
410	20240405	140300	116375789	1953	1953	1953	1953	10
411	20240405	140200	116356259	1953	1953	1953	1953	0
412	20240405	140100	116356259	1953	1953	1953	1953	0
413	20240405	140000	116356259	1953	1953	1953	1953	60
414	20240405	135900	116239079	1954	1954	1954	1954	50
415	20240405	135800	116141379	1955	1955	1955	1955	741
416	20240405	135700	114692724	1961	1961	1961	1961	0
417	20240405	135600	114692724	1961	1961	1961	1961	0
418	20240405	135500	114692724	1961	1961	1961	1961	0
419	20240405	135400	114692724	1961	1960	1961	1960	3
420	20240405	135300	114686842	1960	1960	1960	1960	0
421	20240405	135200	114686842	1960	1960	1960	1960	39
422	20240405	135100	114610402	1960	1960	1960	1960	0
423	20240405	135000	114610402	1960	1960	1960	1960	255
424	20240405	134900	114110602	1960	1960	1960	1960	0
425	20240405	134800	114110602	1960	1960	1960	1960	0
426	20240405	134700	114110602	1960	1956	1960	1956	56
427	20240405	134600	114000852	1959	1956	1959	1956	4
428	20240405	134500	113993019	1956	1956	1956	1956	0
429	20240405	134400	113993019	1956	1956	1956	1956	1000
430	20240405	134300	112037019	1959	1959	1959	1959	10
431	20240405	134200	112017429	1959	1959	1959	1959	0
432	20240405	134100	112017429	1959	1959	1959	1959	0
433	20240405	134000	112017429	1959	1959	1959	1959	1003
434	20240405	133900	110052552	1959	1959	1959	1959	0
435	20240405	133800	110052552	1959	1959	1959	1959	0
436	20240405	133700	110052552	1959	1959	1959	1959	0
437	20240405	133600	110052552	1959	1959	1959	1959	0
438	20240405	133500	110052552	1959	1959	1959	1959	1
439	20240405	133400	110050593	1956	1956	1956	1956	23
440	20240405	133300	110005605	1957	1957	1957	1957	40
441	20240405	133200	109927325	1959	1959	1959	1959	0
442	20240405	133100	109927325	1959	1959	1959	1959	26
443	20240405	133000	109876391	1959	1959	1959	1959	0
444	20240405	132900	109876391	1959	1959	1959	1959	0
445	20240405	132800	109876391	1959	1959	1959	1959	4
446	20240405	132700	109868555	1960	1960	1960	1960	0
447	20240405	132600	109868555	1960	1960	1960	1960	0
448	20240405	132500	109868555	1960	1960	1960	1960	0
449	20240405	132400	109868555	1960	1960	1960	1960	30
450	20240405	132300	109809755	1960	1960	1960	1960	0
451	20240405	132200	109809755	1960	1960	1960	1960	0
452	20240405	132100	109809755	1960	1960	1960	1960	0
453	20240405	132000	109809755	1960	1960	1960	1960	0
454	20240405	131900	109809755	1960	1960	1960	1960	0
455	20240405	131800	109809755	1960	1960	1960	1960	0
456	20240405	131700	109809755	1960	1960	1960	1960	0
457	20240405	131600	109809755	1960	1960	1960	1960	0
458	20240405	131500	109809755	1960	1960	1960	1960	0
459	20240405	131400	109809755	1960	1960	1960	1960	0
460	20240405	131300	109809755	1960	1960	1960	1960	0
461	20240405	131200	109809755	1960	1960	1960	1960	0
462	20240405	131100	109809755	1960	1960	1960	1960	0
463	20240405	131000	109809755	1960	1960	1960	1960	0
464	20240405	130900	109809755	1960	1960	1960	1960	20
465	20240405	130800	109770555	1960	1960	1960	1960	0
466	20240405	130700	109770555	1960	1955	1960	1955	890
467	20240405	130600	108028655	1954	1954	1954	1954	30
468	20240405	130500	107970035	1955	1955	1955	1955	10
469	20240405	130400	107950485	1956	1956	1956	1956	19
470	20240405	130300	107913321	1957	1957	1957	1957	0
471	20240405	130200	107913321	1957	1957	1957	1957	500
472	20240405	130100	106934821	1957	1957	1957	1957	0
473	20240405	130000	106934821	1957	1957	1957	1957	0
474	20240405	125900	106934821	1957	1957	1957	1957	0
475	20240405	125800	106934821	1957	1950	1957	1950	5
476	20240405	125700	106925057	1949	1947	1949	1947	330
477	20240405	125600	106281889	1947	1947	1947	1947	12
478	20240405	125500	106258525	1949	1949	1949	1949	0
479	20240405	125400	106258525	1949	1949	1949	1949	0
480	20240405	125300	106258525	1949	1948	1949	1948	823
481	20240405	125200	104654678	1949	1949	1949	1949	0
482	20240405	125100	104654678	1949	1949	1949	1949	11
483	20240405	125000	104633239	1949	1949	1949	1949	15
484	20240405	124900	104604004	1945	1945	1945	1945	0
485	20240405	124800	104604004	1945	1945	1945	1945	0
486	20240405	124700	104604004	1945	1945	1945	1945	160
487	20240405	124600	104292804	1945	1945	1945	1945	344
488	20240405	124500	103623724	1944	1945	1945	1944	501
489	20240405	124400	102649280	1949	1949	1949	1949	0
490	20240405	124300	102649280	1949	1949	1949	1949	1
491	20240405	124200	102647331	1943	1943	1943	1943	0
492	20240405	124100	102647331	1943	1946	1946	1943	4098
493	20240405	124000	94679096	1949	1949	1949	1949	1
494	20240405	123900	94677147	1945	1945	1945	1945	0
495	20240405	123800	94677147	1945	1946	1946	1945	2000
496	20240405	123700	90785555	1949	1949	1949	1949	0
497	20240405	123600	90785555	1949	1949	1949	1949	0
498	20240405	123500	90785555	1949	1949	1949	1949	0
499	20240405	123400	90785555	1949	1949	1949	1949	0
500	20240405	123300	90785555	1949	1949	1949	1949	0
501	20240405	123200	90785555	1949	1949	1949	1949	0
502	20240405	123100	90785555	1949	1948	1949	1948	1069
503	20240405	123000	88702374	1950	1949	1950	1949	502
504	20240405	122900	87723975	1953	1953	1953	1953	0
505	20240405	122800	87723975	1953	1953	1953	1953	0
506	20240405	122700	87723975	1953	1953	1953	1953	0
507	20240405	122600	87723975	1953	1953	1953	1953	60
508	20240405	122500	87606795	1953	1953	1953	1953	0
509	20240405	122400	87606795	1953	1954	1954	1953	28
510	20240405	122300	87552084	1954	1954	1954	1954	0
511	20240405	122200	87552084	1954	1954	1954	1954	0
512	20240405	122100	87552084	1954	1945	1954	1945	109
513	20240405	122000	87339665	1954	1954	1954	1954	0
514	20240405	121900	87339665	1954	1954	1954	1954	0
515	20240405	121800	87339665	1954	1954	1954	1954	0
516	20240405	121700	87339665	1954	1954	1954	1954	0
517	20240405	121600	87339665	1954	1954	1954	1954	0
518	20240405	121500	87339665	1954	1954	1954	1954	1
519	20240405	121400	87337711	1945	1945	1945	1945	140
520	20240405	121300	87065411	1945	1945	1945	1945	3
521	20240405	121200	87059576	1955	1955	1955	1955	0
522	20240405	121100	87059576	1955	1955	1955	1955	0
523	20240405	121000	87059576	1955	1955	1955	1955	0
524	20240405	120900	87059576	1955	1955	1955	1955	0
525	20240405	120800	87059576	1955	1955	1955	1955	56
526	20240405	120700	86950096	1955	1955	1955	1955	6
527	20240405	120600	86938366	1949	1949	1949	1949	0
528	20240405	120500	86938366	1949	1949	1949	1949	0
529	20240405	120400	86938366	1949	1949	1949	1949	0
530	20240405	120300	86938366	1949	1949	1949	1949	0
531	20240405	120200	86938366	1949	1949	1949	1949	0
532	20240405	120100	86938366	1949	1948	1949	1948	577
533	20240405	120000	85813866	1948	1948	1948	1948	0
534	20240405	115900	85813866	1948	1948	1948	1948	16
535	20240405	115800	85782698	1949	1949	1949	1949	0
536	20240405	115700	85782698	1949	1949	1949	1949	0
537	20240405	115600	85782698	1949	1949	1949	1949	0
538	20240405	115500	85782698	1949	1949	1949	1949	79
539	20240405	115400	85628727	1949	1949	1949	1949	0
540	20240405	115300	85628727	1949	1949	1949	1949	5
541	20240405	115200	85618982	1949	1949	1949	1949	0
542	20240405	115100	85618982	1949	1949	1949	1949	0
543	20240405	115000	85618982	1949	1949	1949	1949	0
544	20240405	114900	85618982	1949	1949	1949	1949	0
545	20240405	114800	85618982	1949	1949	1949	1949	0
546	20240405	114700	85618982	1949	1949	1949	1949	1
547	20240405	114600	85617033	1949	1949	1949	1949	30
548	20240405	114500	85558563	1949	1949	1949	1949	0
549	20240405	114400	85558563	1949	1949	1949	1949	0
550	20240405	114300	85558563	1949	1949	1949	1949	4
551	20240405	114200	85550767	1949	1949	1949	1949	0
552	20240405	114100	85550767	1949	1949	1949	1949	0
553	20240405	114000	85550767	1949	1949	1949	1949	0
554	20240405	113900	85550767	1949	1949	1949	1949	0
555	20240405	113800	85550767	1949	1949	1949	1949	100
556	20240405	113700	85355867	1949	1949	1949	1949	0
557	20240405	113600	85355867	1949	1949	1949	1949	4
558	20240405	113500	85348071	1949	1949	1949	1949	0
559	20240405	113400	85348071	1949	1949	1949	1949	0
560	20240405	113300	85348071	1949	1943	1949	1943	2
561	20240405	113200	85344179	1944	1944	1944	1944	980
562	20240405	113100	83439059	1944	1944	1944	1944	326
563	20240405	113000	82805315	1944	1944	1944	1944	0
564	20240405	112900	82805315	1944	1944	1944	1944	0
565	20240405	112800	82805315	1944	1944	1944	1944	0
566	20240405	112700	82805315	1944	1944	1944	1944	0
567	20240405	112600	82805315	1944	1944	1944	1944	745
568	20240405	112500	81357035	1944	1944	1944	1944	0
569	20240405	112400	81357035	1944	1944	1944	1944	0
570	20240405	112300	81357035	1944	1944	1944	1944	0
571	20240405	112200	81357035	1944	1944	1944	1944	0
572	20240405	112100	81357035	1944	1944	1944	1944	0
573	20240405	112000	81357035	1944	1944	1944	1944	0
574	20240405	111900	81357035	1944	1944	1944	1944	0
575	20240405	111800	81357035	1944	1944	1944	1944	0
576	20240405	111700	81357035	1944	1947	1947	1944	300
577	20240405	111600	80773779	1949	1949	1949	1949	1
578	20240405	111500	80771830	1949	1949	1949	1949	0
579	20240405	111400	80771830	1949	1948	1949	1948	2
580	20240405	111300	80767933	1947	1947	1947	1947	0
581	20240405	111200	80767933	1947	1947	1947	1947	0
582	20240405	111100	80767933	1947	1947	1947	1947	0
583	20240405	111000	80767933	1947	1947	1947	1947	0
584	20240405	110900	80767933	1947	1947	1947	1947	1
585	20240405	110800	80765986	1950	1950	1950	1950	0
586	20240405	110700	80765986	1950	1944	1954	1944	32
587	20240405	110600	80703588	1944	1944	1944	1944	0
588	20240405	110500	80703588	1944	1944	1944	1944	0
589	20240405	110400	80703588	1944	1944	1944	1944	0
590	20240405	110300	80703588	1944	1944	1944	1944	0
591	20240405	110200	80703588	1944	1944	1944	1944	0
592	20240405	110100	80703588	1944	1944	1944	1944	0
593	20240405	110000	80703588	1944	1944	1944	1944	3
594	20240405	105900	80697756	1945	1945	1945	1945	0
595	20240405	105800	80697756	1945	1945	1945	1945	0
596	20240405	105700	80697756	1945	1945	1945	1945	560
597	20240405	105600	79608556	1945	1945	1945	1945	0
598	20240405	105500	79608556	1945	1945	1945	1945	1500
599	20240405	105400	76691056	1945	1945	1945	1945	0
600	20240405	105300	76691056	1945	1948	1948	1945	8013
601	20240405	105200	61093528	1947	1947	1947	1947	0
602	20240405	105100	61093528	1947	1947	1947	1947	0
603	20240405	105000	61093528	1947	1948	1948	1947	292
604	20240405	104900	60524999	1948	1948	1948	1948	129
605	20240405	104800	60273707	1955	1955	1955	1955	0
606	20240405	104700	60273707	1955	1955	1955	1955	0
607	20240405	104600	60273707	1955	1955	1955	1955	0
608	20240405	104500	60273707	1955	1955	1955	1955	0
609	20240405	104400	60273707	1955	1955	1955	1955	0
610	20240405	104300	60273707	1955	1948	1955	1948	2
611	20240405	104200	60269804	1948	1948	1948	1948	0
612	20240405	104100	60269804	1948	1948	1948	1948	100
613	20240405	104000	60075004	1955	1955	1955	1955	10
614	20240405	103900	60055454	1955	1955	1955	1955	2
615	20240405	103800	60051544	1947	1948	1948	1947	1087
616	20240405	103700	57935065	1957	1948	1957	1948	11
617	20240405	103600	57913628	1949	1949	1959	1949	201
618	20240405	103500	57521869	1950	1950	1950	1950	100
619	20240405	103400	57326869	1960	1960	1960	1960	0
620	20240405	103300	57326869	1960	1960	1960	1960	0
621	20240405	103200	57326869	1960	1960	1960	1960	12
622	20240405	103100	57303349	1960	1954	1960	1954	2237
623	20240405	103000	52924115	1947	1947	1947	1947	287
624	20240405	102900	52365326	1954	1947	1954	1947	2442
625	20240405	102800	47610745	1954	1949	1954	1949	269
626	20240405	102700	47086414	1950	1955	1955	1950	152
627	20240405	102600	46789989	1959	1959	1959	1959	1
628	20240405	102500	46788030	1959	1959	1959	1959	30
629	20240405	102400	46729260	1961	1961	1961	1961	0
630	20240405	102300	46729260	1961	1961	1961	1961	0
631	20240405	102200	46729260	1961	1961	1961	1961	0
632	20240405	102100	46729260	1961	1961	1961	1961	0
633	20240405	102000	46729260	1961	1961	1961	1961	0
634	20240405	101900	46729260	1961	1961	1961	1961	2
635	20240405	101800	46725338	1959	1959	1959	1959	2
636	20240405	101700	46721420	1961	1961	1961	1961	0
637	20240405	101600	46721420	1961	1961	1961	1961	0
638	20240405	101500	46721420	1961	1961	1961	1961	0
639	20240405	101400	46721420	1961	1961	1961	1961	4
640	20240405	101300	46713576	1961	1950	1961	1950	288
641	20240405	101200	46151965	1950	1950	1950	1950	870
642	20240405	101100	44455465	1960	1960	1960	1960	0
643	20240405	101000	44455465	1960	1960	1960	1960	0
644	20240405	100900	44455465	1960	1944	1960	1944	2
645	20240405	100800	44451561	1950	1961	1961	1950	82
646	20240405	100700	44291650	1961	1961	1961	1961	0
647	20240405	100600	44291650	1961	1961	1961	1961	1
648	20240405	100500	44289689	1964	1964	1964	1964	0
649	20240405	100400	44289689	1964	1956	1964	1956	50
650	20240405	100300	44191505	1956	1956	1956	1956	100
651	20240405	100200	43995905	1953	1953	1953	1953	0
652	20240405	100100	43995905	1953	1953	1953	1953	13
653	20240405	100000	43970516	1953	1953	1953	1953	1
654	20240405	095900	43968563	1950	1950	1950	1950	0
655	20240405	095800	43968563	1950	1950	1950	1950	313
656	20240405	095700	43358213	1950	1950	1950	1950	113
657	20240405	095600	43137863	1950	1950	1950	1950	1000
658	20240405	095500	41187863	1950	1942	1950	1940	1001
659	20240405	095400	39245497	1952	1952	1952	1952	0
660	20240405	095300	39245497	1952	1952	1952	1952	100
661	20240405	095200	39050297	1952	1952	1952	1952	5
662	20240405	095100	39040537	1941	1941	1941	1941	1654
663	20240405	095000	35830123	1941	1941	1941	1941	861
664	20240405	094900	34158922	1952	1952	1952	1952	0
665	20240405	094800	34158922	1952	1952	1952	1952	2
666	20240405	094700	34155018	1941	1941	1941	1941	0
667	20240405	094600	34155018	1941	1941	1941	1941	1868
668	20240405	094500	30529230	1952	1952	1952	1952	0
669	20240405	094400	30529230	1952	1952	1952	1952	0
670	20240405	094300	30529230	1952	1952	1952	1952	0
671	20240405	094200	30529230	1952	1952	1952	1952	0
672	20240405	094100	30529230	1952	1941	1953	1941	13
673	20240405	094000	30503885	1941	1941	1941	1941	0
674	20240405	093900	30503885	1941	1941	1941	1941	120
675	20240405	093800	30270965	1941	1944	1944	1941	2178
676	20240405	093700	26043267	1942	1942	1942	1942	0
677	20240405	093600	26043267	1942	1942	1942	1942	133
678	20240405	093500	25784981	1940	1941	1941	1940	270
679	20240405	093400	25261079	1949	1949	1949	1949	0
680	20240405	093300	25261079	1949	1949	1949	1949	50
681	20240405	093200	25163629	1955	1955	1955	1955	0
682	20240405	093100	25163629	1955	1955	1955	1955	87
683	20240405	093000	24993544	1956	1940	1956	1940	2
684	20240405	092900	24989648	1940	1945	1945	1940	1700
685	20240405	092800	21687558	1945	1945	1954	1945	180
686	20240405	092700	21337368	1956	1956	1956	1956	0
687	20240405	092600	21337368	1956	1945	1956	1945	2
688	20240405	092500	21333467	1946	1947	1947	1946	1700
689	20240405	092400	18025266	1947	1947	1947	1947	150
690	20240405	092300	17733216	1956	1956	1956	1956	0
691	20240405	092200	17733216	1956	1956	1956	1956	100
692	20240405	092100	17537616	1956	1956	1956	1956	1003
693	20240405	092000	15575748	1959	1959	1959	1959	0
694	20240405	091900	15575748	1959	1948	1959	1948	2
695	20240405	091800	15571841	1947	1947	1947	1947	218
696	20240405	091700	15147395	1948	1963	1963	1948	63
697	20240405	091600	15024581	1949	1949	1949	1949	5
698	20240405	091500	15014836	1965	1965	1965	1965	0
699	20240405	091400	15014836	1965	1965	1965	1948	353
700	20240405	091300	14326307	1948	1947	1948	1947	153
701	20240405	091200	14028299	1947	1945	1947	1945	1000
702	20240405	091100	12081371	1945	1945	1945	1945	0
703	20240405	091000	12081371	1945	1945	1945	1945	1
704	20240405	090900	12079426	1935	1935	1935	1935	1300
705	20240405	090800	9563926	1945	1936	1945	1934	602
706	20240405	090700	8399533	1937	1940	1945	1937	1573
707	20240405	090600	5351042	1940	1940	1940	1940	1451
708	20240405	090500	2536102	1940	1945	1945	1940	65
709	20240405	090400	2409997	1945	1945	1945	1945	500
710	20240405	090300	1437497	1947	1947	1947	1947	0
711	20240405	090200	1437497	1947	1953	1953	1947	20
712	20240405	090100	1398512	1954	1964	1964	1954	40
713	20240405	090000	1320152	1963	1932	1965	1932	677