KissMeData/123750/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	201800	52608056	1976	1976	1976	1976	189
3	20240425	201700	52608056	1976	1976	1976	1976	0
4	20240425	201600	52608056	1976	1976	1976	1976	0
5	20240425	201500	52608056	1976	1976	1976	1976	0
6	20240425	201400	52608056	1976	1976	1976	1976	0
7	20240425	201300	52608056	1976	1976	1976	1976	0
8	20240425	201200	52608056	1976	1976	1976	1976	0
9	20240425	201100	52608056	1976	1976	1976	1976	0
10	20240425	201000	52608056	1976	1976	1976	1976	0
11	20240425	200900	52608056	1976	1976	1976	1976	0
12	20240425	200800	52608056	1976	1976	1976	1976	0
13	20240425	200700	52608056	1976	1976	1976	1976	0
14	20240425	200600	52608056	1976	1976	1976	1976	0
15	20240425	200500	52608056	1976	1976	1976	1976	0
16	20240425	200400	52608056	1976	1976	1976	1976	0
17	20240425	200300	52608056	1976	1976	1976	1976	0
18	20240425	200200	52608056	1976	1976	1976	1976	0
19	20240425	200100	52608056	1976	1976	1976	1976	0
20	20240425	200000	52608056	1976	1976	1976	1976	0
21	20240425	195900	52608056	1976	1976	1976	1976	0
22	20240425	195800	52608056	1976	1976	1976	1976	0
23	20240425	195700	52608056	1976	1976	1976	1976	0
24	20240425	195600	52608056	1976	1976	1976	1976	0
25	20240425	195500	52608056	1976	1976	1976	1976	0
26	20240425	195400	52608056	1976	1976	1976	1976	0
27	20240425	195300	52608056	1976	1976	1976	1976	0
28	20240425	195200	52608056	1976	1976	1976	1976	0
29	20240425	195100	52608056	1976	1976	1976	1976	0
30	20240425	195000	52608056	1976	1976	1976	1976	0
31	20240425	194900	52608056	1976	1976	1976	1976	0
32	20240425	194800	52608056	1976	1976	1976	1976	189
33	20240425	194700	52608056	1976	1976	1976	1976	0
34	20240425	194600	52608056	1976	1976	1976	1976	0
35	20240425	194500	52608056	1976	1976	1976	1976	0
36	20240425	194400	52608056	1976	1976	1976	1976	0
37	20240425	194300	52608056	1976	1976	1976	1976	0
38	20240425	194200	52608056	1976	1976	1976	1976	0
39	20240425	194100	52608056	1976	1976	1976	1976	0
40	20240425	194000	52608056	1976	1976	1976	1976	0
41	20240425	193900	52608056	1976	1976	1976	1976	0
42	20240425	193800	52608056	1976	1976	1976	1976	0
43	20240425	193700	52608056	1976	1976	1976	1976	0
44	20240425	193600	52608056	1976	1976	1976	1976	0
45	20240425	193500	52608056	1976	1976	1976	1976	0
46	20240425	193400	52608056	1976	1976	1976	1976	0
47	20240425	193300	52608056	1976	1976	1976	1976	0
48	20240425	193200	52608056	1976	1976	1976	1976	0
49	20240425	193100	52608056	1976	1976	1976	1976	0
50	20240425	193000	52608056	1976	1976	1976	1976	0
51	20240425	192900	52608056	1976	1976	1976	1976	0
52	20240425	192800	52608056	1976	1976	1976	1976	0
53	20240425	192700	52608056	1976	1976	1976	1976	0
54	20240425	192600	52608056	1976	1976	1976	1976	0
55	20240425	192500	52608056	1976	1976	1976	1976	0
56	20240425	192400	52608056	1976	1976	1976	1976	0
57	20240425	192300	52608056	1976	1976	1976	1976	0
58	20240425	192200	52608056	1976	1976	1976	1976	0
59	20240425	192100	52608056	1976	1976	1976	1976	0
60	20240425	192000	52608056	1976	1976	1976	1976	0
61	20240425	191900	52608056	1976	1976	1976	1976	0
62	20240425	191800	52608056	1976	1976	1976	1976	189
63	20240425	191700	52608056	1976	1976	1976	1976	0
64	20240425	191600	52608056	1976	1976	1976	1976	0
65	20240425	191500	52608056	1976	1976	1976	1976	0
66	20240425	191400	52608056	1976	1976	1976	1976	0
67	20240425	191300	52608056	1976	1976	1976	1976	0
68	20240425	191200	52608056	1976	1976	1976	1976	0
69	20240425	191100	52608056	1976	1976	1976	1976	0
70	20240425	191000	52608056	1976	1976	1976	1976	0
71	20240425	190900	52608056	1976	1976	1976	1976	0
72	20240425	190800	52608056	1976	1976	1976	1976	0
73	20240425	190700	52608056	1976	1976	1976	1976	0
74	20240425	190600	52608056	1976	1976	1976	1976	0
75	20240425	190500	52608056	1976	1976	1976	1976	0
76	20240425	190400	52608056	1976	1976	1976	1976	0
77	20240425	190300	52608056	1976	1976	1976	1976	0
78	20240425	190200	52608056	1976	1976	1976	1976	0
79	20240425	190100	52608056	1976	1976	1976	1976	0
80	20240425	190000	52608056	1976	1976	1976	1976	0
81	20240425	185900	52608056	1976	1976	1976	1976	0
82	20240425	185800	52608056	1976	1976	1976	1976	0
83	20240425	185700	52608056	1976	1976	1976	1976	0
84	20240425	185600	52608056	1976	1976	1976	1976	0
85	20240425	185500	52608056	1976	1976	1976	1976	0
86	20240425	185400	52608056	1976	1976	1976	1976	0
87	20240425	185300	52608056	1976	1976	1976	1976	0
88	20240425	185200	52608056	1976	1976	1976	1976	0
89	20240425	185100	52608056	1976	1976	1976	1976	0
90	20240425	185000	52608056	1976	1976	1976	1976	0
91	20240425	184900	52608056	1976	1976	1976	1976	0
92	20240425	184800	52608056	1976	1976	1976	1976	189
93	20240425	184700	52608056	1976	1976	1976	1976	0
94	20240425	184600	52608056	1976	1976	1976	1976	0
95	20240425	184500	52608056	1976	1976	1976	1976	0
96	20240425	184400	52608056	1976	1976	1976	1976	0
97	20240425	184300	52608056	1976	1976	1976	1976	0
98	20240425	184200	52608056	1976	1976	1976	1976	0
99	20240425	184100	52608056	1976	1976	1976	1976	0
100	20240425	184000	52608056	1976	1976	1976	1976	0
101	20240425	183900	52608056	1976	1976	1976	1976	0
102	20240425	183800	52608056	1976	1976	1976	1976	0
103	20240425	183700	52608056	1976	1976	1976	1976	0
104	20240425	183600	52608056	1976	1976	1976	1976	0
105	20240425	183500	52608056	1976	1976	1976	1976	0
106	20240425	183400	52608056	1976	1976	1976	1976	0
107	20240425	183300	52608056	1976	1976	1976	1976	0
108	20240425	183200	52608056	1976	1976	1976	1976	0
109	20240425	183100	52608056	1976	1976	1976	1976	0
110	20240425	183000	52608056	1976	1976	1976	1976	0
111	20240425	182900	52608056	1976	1976	1976	1976	0
112	20240425	182800	52608056	1976	1976	1976	1976	0
113	20240425	182700	52608056	1976	1976	1976	1976	0
114	20240425	182600	52608056	1976	1976	1976	1976	0
115	20240425	182500	52608056	1976	1976	1976	1976	0
116	20240425	182400	52608056	1976	1976	1976	1976	0
117	20240425	182300	52608056	1976	1976	1976	1976	0
118	20240425	182200	52608056	1976	1976	1976	1976	0
119	20240425	182100	52608056	1976	1976	1976	1976	0
120	20240425	182000	52608056	1976	1976	1976	1976	0
121	20240425	181900	52608056	1976	1976	1976	1976	0
122	20240425	181800	52608056	1976	1976	1976	1976	189
123	20240425	181700	52608056	1976	1976	1976	1976	0
124	20240425	181600	52608056	1976	1976	1976	1976	0
125	20240425	181500	52608056	1976	1976	1976	1976	0
126	20240425	181400	52608056	1976	1976	1976	1976	0
127	20240425	181300	52608056	1976	1976	1976	1976	0
128	20240425	181200	52608056	1976	1976	1976	1976	0
129	20240425	181100	52608056	1976	1976	1976	1976	0
130	20240425	181000	52608056	1976	1976	1976	1976	0
131	20240425	180900	52608056	1976	1976	1976	1976	0
132	20240425	180800	52608056	1976	1976	1976	1976	0
133	20240425	180700	52608056	1976	1976	1976	1976	0
134	20240425	180600	52608056	1976	1976	1976	1976	0
135	20240425	180500	52608056	1976	1976	1976	1976	0
136	20240425	180400	52608056	1976	1976	1976	1976	0
137	20240425	180300	52608056	1976	1976	1976	1976	0
138	20240425	180200	52608056	1976	1976	1976	1976	0
139	20240425	180100	52608056	1976	1976	1976	1976	0
140	20240425	180000	52608056	1976	1976	1976	1976	0
141	20240425	175900	52608056	1976	1976	1976	1976	0
142	20240425	175800	52608056	1976	1976	1976	1976	0
143	20240425	175700	52608056	1976	1976	1976	1976	0
144	20240425	175600	52608056	1976	1976	1976	1976	0
145	20240425	175500	52608056	1976	1976	1976	1976	0
146	20240425	175400	52608056	1976	1976	1976	1976	0
147	20240425	175300	52608056	1976	1976	1976	1976	0
148	20240425	175200	52608056	1976	1976	1976	1976	0
149	20240425	175100	52608056	1976	1976	1976	1976	0
150	20240425	175000	52608056	1976	1976	1976	1976	0
151	20240425	174900	52608056	1976	1976	1976	1976	0
152	20240425	174800	52608056	1976	1976	1976	1976	189
153	20240425	174700	52608056	1976	1976	1976	1976	0
154	20240425	174600	52608056	1976	1976	1976	1976	0
155	20240425	174500	52608056	1976	1976	1976	1976	0
156	20240425	174400	52608056	1976	1976	1976	1976	0
157	20240425	174300	52608056	1976	1976	1976	1976	0
158	20240425	174200	52608056	1976	1976	1976	1976	0
159	20240425	174100	52608056	1976	1976	1976	1976	0
160	20240425	174000	52608056	1976	1976	1976	1976	0
161	20240425	173900	52608056	1976	1976	1976	1976	0
162	20240425	173800	52608056	1976	1976	1976	1976	0
163	20240425	173700	52608056	1976	1976	1976	1976	0
164	20240425	173600	52608056	1976	1976	1976	1976	0
165	20240425	173500	52608056	1976	1976	1976	1976	0
166	20240425	173400	52608056	1976	1976	1976	1976	0
167	20240425	173300	52608056	1976	1976	1976	1976	0
168	20240425	173200	52608056	1976	1976	1976	1976	0
169	20240425	173100	52608056	1976	1976	1976	1976	0
170	20240425	173000	52608056	1976	1976	1976	1976	0
171	20240425	172900	52608056	1976	1976	1976	1976	0
172	20240425	172800	52608056	1976	1976	1976	1976	0
173	20240425	172700	52608056	1976	1976	1976	1976	0
174	20240425	172600	52608056	1976	1976	1976	1976	0
175	20240425	172500	52608056	1976	1976	1976	1976	0
176	20240425	172400	52608056	1976	1976	1976	1976	0
177	20240425	172300	52608056	1976	1976	1976	1976	0
178	20240425	172200	52608056	1976	1976	1976	1976	0
179	20240425	172100	52608056	1976	1976	1976	1976	0
180	20240425	172000	52608056	1976	1976	1976	1976	0
181	20240425	171900	52608056	1976	1976	1976	1976	0
182	20240425	171800	52608056	1976	1976	1976	1976	189
183	20240425	171700	52608056	1976	1976	1976	1976	0
184	20240425	171600	52608056	1976	1976	1976	1976	0
185	20240425	171500	52608056	1976	1976	1976	1976	0
186	20240425	171400	52608056	1976	1976	1976	1976	0
187	20240425	171300	52608056	1976	1976	1976	1976	0
188	20240425	171200	52608056	1976	1976	1976	1976	0
189	20240425	171100	52608056	1976	1976	1976	1976	0
190	20240425	171000	52608056	1976	1976	1976	1976	0
191	20240425	170900	52608056	1976	1976	1976	1976	0
192	20240425	170800	52608056	1976	1976	1976	1976	0
193	20240425	170700	52608056	1976	1976	1976	1976	0
194	20240425	170600	52608056	1976	1976	1976	1976	0
195	20240425	170500	52608056	1976	1976	1976	1976	0
196	20240425	170400	52608056	1976	1976	1976	1976	0
197	20240425	170300	52608056	1976	1976	1976	1976	0
198	20240425	170200	52608056	1976	1976	1976	1976	0
199	20240425	170100	52608056	1976	1976	1976	1976	0
200	20240425	170000	52608056	1976	1976	1976	1976	0
201	20240425	165900	52608056	1976	1976	1976	1976	0
202	20240425	165800	52608056	1976	1976	1976	1976	0
203	20240425	165700	52608056	1976	1976	1976	1976	0
204	20240425	165600	52608056	1976	1976	1976	1976	0
205	20240425	165500	52608056	1976	1976	1976	1976	0
206	20240425	165400	52608056	1976	1976	1976	1976	0
207	20240425	165300	52608056	1976	1976	1976	1976	0
208	20240425	165200	52608056	1976	1976	1976	1976	0
209	20240425	165100	52608056	1976	1976	1976	1976	0
210	20240425	165000	52608056	1976	1976	1976	1976	0
211	20240425	164900	52608056	1976	1976	1976	1976	0
212	20240425	164800	52608056	1976	1976	1976	1976	189
213	20240425	164700	52608056	1976	1976	1976	1976	0
214	20240425	164600	52608056	1976	1976	1976	1976	0
215	20240425	164500	52608056	1976	1976	1976	1976	0
216	20240425	164400	52608056	1976	1976	1976	1976	0
217	20240425	164300	52608056	1976	1976	1976	1976	0
218	20240425	164200	52608056	1976	1976	1976	1976	0
219	20240425	164100	52608056	1976	1976	1976	1976	0
220	20240425	164000	52608056	1976	1976	1976	1976	0
221	20240425	163900	52608056	1976	1976	1976	1976	0
222	20240425	163800	52608056	1976	1976	1976	1976	0
223	20240425	163700	52608056	1976	1976	1976	1976	0
224	20240425	163600	52608056	1976	1976	1976	1976	0
225	20240425	163500	52608056	1976	1976	1976	1976	0
226	20240425	163400	52608056	1976	1976	1976	1976	0
227	20240425	163300	52608056	1976	1976	1976	1976	0
228	20240425	163200	52608056	1976	1976	1976	1976	0
229	20240425	163100	52608056	1976	1976	1976	1976	0
230	20240425	163000	52608056	1976	1976	1976	1976	0
231	20240425	162900	52608056	1976	1976	1976	1976	0
232	20240425	162800	52608056	1976	1976	1976	1976	0
233	20240425	162700	52608056	1976	1976	1976	1976	0
234	20240425	162600	52608056	1976	1976	1976	1976	0
235	20240425	162500	52608056	1976	1976	1976	1976	0
236	20240425	162400	52608056	1976	1976	1976	1976	0
237	20240425	162300	52608056	1976	1976	1976	1976	0
238	20240425	162200	52608056	1976	1976	1976	1976	0
239	20240425	162100	52608056	1976	1976	1976	1976	0
240	20240425	162000	52608056	1976	1976	1976	1976	0
241	20240425	161900	52608056	1976	1976	1976	1976	0
242	20240425	161800	52608056	1976	1976	1976	1976	189
243	20240425	161700	52608056	1976	1976	1976	1976	0
244	20240425	161600	52608056	1976	1976	1976	1976	0
245	20240425	161500	52608056	1976	1976	1976	1976	0
246	20240425	161400	52608056	1976	1976	1976	1976	0
247	20240425	161300	52608056	1976	1976	1976	1976	0
248	20240425	161200	52608056	1976	1976	1976	1976	0
249	20240425	161100	52608056	1976	1976	1976	1976	0
250	20240425	161000	52608056	1976	1976	1976	1976	0
251	20240425	160900	52608056	1976	1976	1976	1976	0
252	20240425	160800	52608056	1976	1976	1976	1976	0
253	20240425	160700	52608056	1976	1976	1976	1976	0
254	20240425	160600	52608056	1976	1976	1976	1976	0
255	20240425	160500	52608056	1976	1976	1976	1976	0
256	20240425	160400	52608056	1976	1976	1976	1976	0
257	20240425	160300	52608056	1976	1976	1976	1976	0
258	20240425	160200	52608056	1976	1976	1976	1976	0
259	20240425	160100	52608056	1976	1976	1976	1976	0
260	20240425	160000	52608056	1976	1976	1976	1976	0
261	20240425	155900	52608056	1976	1976	1976	1976	0
262	20240425	155800	52608056	1976	1976	1976	1976	0
263	20240425	155700	52608056	1976	1976	1976	1976	0
264	20240425	155600	52608056	1976	1976	1976	1976	0
265	20240425	155500	52608056	1976	1976	1976	1976	0
266	20240425	155400	52608056	1976	1976	1976	1976	0
267	20240425	155300	52608056	1976	1976	1976	1976	0
268	20240425	155200	52608056	1976	1976	1976	1976	0
269	20240425	155100	52608056	1976	1976	1976	1976	0
270	20240425	155000	52608056	1976	1976	1976	1976	0
271	20240425	154900	52608056	1976	1976	1976	1976	0
272	20240425	154800	52608056	1976	1976	1976	1976	189
273	20240425	154700	52608056	1976	1976	1976	1976	0
274	20240425	154600	52608056	1976	1976	1976	1976	0
275	20240425	154500	52608056	1976	1976	1976	1976	0
276	20240425	154400	52608056	1976	1976	1976	1976	0
277	20240425	154300	52608056	1976	1976	1976	1976	0
278	20240425	154200	52608056	1976	1976	1976	1976	0
279	20240425	154100	52608056	1976	1976	1976	1976	0
280	20240425	154000	52608056	1976	1976	1976	1976	0
281	20240425	153900	52608056	1976	1976	1976	1976	0
282	20240425	153800	52608056	1976	1976	1976	1976	0
283	20240425	153700	52608056	1976	1976	1976	1976	0
284	20240425	153600	52608056	1976	1976	1976	1976	0
285	20240425	153500	52608056	1976	1976	1976	1976	0
286	20240425	153400	52608056	1976	1976	1976	1976	0
287	20240425	153300	52608056	1976	1976	1976	1976	0
288	20240425	153200	52608056	1976	1976	1976	1976	0
289	20240425	153100	52608056	1976	1976	1976	1976	0
290	20240425	153000	52608056	1976	1976	1976	1976	189
291	20240425	152900	52234592	1971	1971	1971	1971	0
292	20240425	152800	52234592	1971	1971	1971	1971	0
293	20240425	152700	52234592	1971	1971	1971	1971	0
294	20240425	152600	52234592	1971	1971	1971	1971	0
295	20240425	152500	52234592	1971	1971	1971	1971	0
296	20240425	152400	52234592	1971	1971	1971	1971	0
297	20240425	152300	52234592	1971	1971	1971	1971	0
298	20240425	152200	52234592	1971	1971	1971	1971	0
299	20240425	152100	52234592	1971	1971	1971	1971	0
300	20240425	152000	52234592	1971	1971	1971	1971	0
301	20240425	151900	52234592	1971	1971	1971	1971	0
302	20240425	151800	52234592	1971	1971	1971	1971	0
303	20240425	151700	52234592	1971	1971	1971	1971	5
304	20240425	151600	52224737	1971	1971	1971	1971	9
305	20240425	151500	52206998	1971	1971	1971	1971	0
306	20240425	151400	52206998	1971	1970	1971	1970	497
307	20240425	151300	51227728	1961	1961	1961	1961	0
308	20240425	151200	51227728	1961	1961	1961	1961	0
309	20240425	151100	51227728	1961	1961	1961	1961	0
310	20240425	151000	51227728	1961	1962	1962	1961	129
311	20240425	150900	50974758	1961	1961	1961	1961	0
312	20240425	150800	50974758	1961	1963	1963	1961	208
313	20240425	150700	50566820	1962	1962	1962	1962	0
314	20240425	150600	50566820	1962	1962	1962	1962	9
315	20240425	150500	50549162	1962	1962	1962	1962	0
316	20240425	150400	50549162	1962	1962	1962	1962	0
317	20240425	150300	50549162	1962	1962	1962	1962	0
318	20240425	150200	50549162	1962	1962	1962	1962	0
319	20240425	150100	50549162	1962	1962	1962	1962	0
320	20240425	150000	50549162	1962	1962	1962	1962	0
321	20240425	145900	50549162	1962	1962	1962	1962	0
322	20240425	145800	50549162	1962	1962	1962	1962	0
323	20240425	145700	50549162	1962	1962	1962	1962	0
324	20240425	145600	50549162	1962	1962	1962	1962	0
325	20240425	145500	50549162	1962	1962	1962	1962	28
326	20240425	145400	50494226	1962	1962	1962	1962	0
327	20240425	145300	50494226	1962	1962	1962	1962	18
328	20240425	145200	50458910	1970	1970	1970	1970	0
329	20240425	145100	50458910	1970	1970	1970	1970	0
330	20240425	145000	50458910	1970	1970	1970	1970	0
331	20240425	144900	50458910	1970	1970	1970	1970	0
332	20240425	144800	50458910	1970	1970	1970	1970	0
333	20240425	144700	50458910	1970	1970	1970	1970	0
334	20240425	144600	50458910	1970	1970	1970	1970	0
335	20240425	144500	50458910	1970	1970	1970	1970	0
336	20240425	144400	50458910	1970	1970	1970	1970	0
337	20240425	144300	50458910	1970	1970	1970	1970	0
338	20240425	144200	50458910	1970	1970	1970	1970	0
339	20240425	144100	50458910	1970	1970	1970	1970	0
340	20240425	144000	50458910	1970	1970	1970	1970	1
341	20240425	143900	50456940	1961	1961	1961	1961	0
342	20240425	143800	50456940	1961	1961	1961	1961	0
343	20240425	143700	50456940	1961	1961	1961	1961	0
344	20240425	143600	50456940	1961	1961	1961	1961	0
345	20240425	143500	50456940	1961	1968	1968	1961	535
346	20240425	143400	49406854	1967	1967	1967	1967	0
347	20240425	143300	49406854	1967	1967	1967	1967	0
348	20240425	143200	49406854	1967	1967	1967	1967	0
349	20240425	143100	49406854	1967	1970	1970	1967	627
350	20240425	143000	48172775	1970	1971	1971	1970	326
351	20240425	142900	47530554	1971	1971	1971	1971	1600
352	20240425	142800	44376954	1972	1972	1972	1972	465
353	20240425	142700	43459974	1973	1973	1973	1973	0
354	20240425	142600	43459974	1973	1973	1973	1973	0
355	20240425	142500	43459974	1973	1973	1973	1973	0
356	20240425	142400	43459974	1973	1973	1973	1973	0
357	20240425	142300	43459974	1973	1973	1973	1973	0
358	20240425	142200	43459974	1973	1973	1973	1973	0
359	20240425	142100	43459974	1973	1973	1973	1973	0
360	20240425	142000	43459974	1973	1973	1973	1973	0
361	20240425	141900	43459974	1973	1973	1973	1973	0
362	20240425	141800	43459974	1973	1973	1973	1973	1
363	20240425	141700	43458001	1973	1973	1973	1973	0
364	20240425	141600	43458001	1973	1973	1973	1973	360
365	20240425	141500	42747721	1976	1976	1976	1976	0
366	20240425	141400	42747721	1976	1976	1976	1976	1
367	20240425	141300	42745745	1973	1976	1976	1973	429
368	20240425	141200	41899322	1976	1976	1976	1976	0
369	20240425	141100	41899322	1976	1976	1976	1976	2
370	20240425	141000	41895370	1974	1974	1974	1974	1
371	20240425	140900	41893396	1974	1974	1974	1974	0
372	20240425	140800	41893396	1974	1974	1974	1974	0
373	20240425	140700	41893396	1974	1974	1974	1974	0
374	20240425	140600	41893396	1974	1974	1974	1974	9
375	20240425	140500	41875630	1976	1976	1976	1976	2
376	20240425	140400	41871678	1976	1976	1976	1976	0
377	20240425	140300	41871678	1976	1976	1976	1976	2
378	20240425	140200	41867726	1974	1974	1974	1974	0
379	20240425	140100	41867726	1974	1974	1974	1974	2
380	20240425	140000	41863778	1974	1974	1974	1974	2
381	20240425	135900	41859830	1974	1974	1974	1974	2
382	20240425	135800	41855882	1974	1974	1974	1974	2
383	20240425	135700	41851934	1974	1974	1974	1974	3
384	20240425	135600	41846012	1974	1974	1974	1974	1
385	20240425	135500	41844038	1974	1976	1976	1974	1051
386	20240425	135400	39768847	1976	1976	1976	1976	0
387	20240425	135300	39768847	1976	1976	1976	1976	2
388	20240425	135200	39764895	1976	1976	1976	1976	2
389	20240425	135100	39760943	1976	1976	1976	1976	2
390	20240425	135000	39756991	1976	1976	1976	1976	302
391	20240425	134900	39160239	1976	1976	1976	1976	2
392	20240425	134800	39156287	1976	1976	1976	1976	2
393	20240425	134700	39152335	1976	1976	1976	1976	2
394	20240425	134600	39148383	1976	1976	1976	1976	2
395	20240425	134500	39144431	1976	1976	1976	1976	0
396	20240425	134400	39144431	1976	1976	1976	1976	2
397	20240425	134300	39140479	1976	1976	1976	1976	2
398	20240425	134200	39136527	1976	1976	1976	1976	0
399	20240425	134100	39136527	1976	1976	1976	1976	253
400	20240425	134000	38636599	1979	1979	1979	1979	0
401	20240425	133900	38636599	1979	1979	1979	1979	0
402	20240425	133800	38636599	1979	1979	1979	1979	116
403	20240425	133700	38407035	1977	1977	1977	1977	0
404	20240425	133600	38407035	1977	1977	1977	1977	0
405	20240425	133500	38407035	1977	1977	1977	1977	0
406	20240425	133400	38407035	1977	1977	1977	1977	0
407	20240425	133300	38407035	1977	1977	1977	1977	233
408	20240425	133200	37946394	1977	1977	1977	1977	0
409	20240425	133100	37946394	1977	1977	1977	1977	13
410	20240425	133000	37920693	1977	1977	1977	1977	0
411	20240425	132900	37920693	1977	1977	1977	1977	0
412	20240425	132800	37920693	1977	1977	1977	1977	0
413	20240425	132700	37920693	1977	1977	1977	1977	0
414	20240425	132600	37920693	1977	1977	1977	1977	0
415	20240425	132500	37920693	1977	1977	1977	1977	0
416	20240425	132400	37920693	1977	1977	1977	1977	0
417	20240425	132300	37920693	1977	1977	1977	1977	163
418	20240425	132200	37598442	1979	1979	1979	1979	0
419	20240425	132100	37598442	1979	1979	1979	1979	0
420	20240425	132000	37598442	1979	1979	1979	1979	1
421	20240425	131900	37596463	1977	1977	1977	1977	0
422	20240425	131800	37596463	1977	1977	1977	1977	0
423	20240425	131700	37596463	1977	1977	1977	1977	0
424	20240425	131600	37596463	1977	1977	1977	1977	0
425	20240425	131500	37596463	1977	1978	1978	1977	200
426	20240425	131400	37201049	1977	1977	1977	1977	0
427	20240425	131300	37201049	1977	1977	1977	1977	0
428	20240425	131200	37201049	1977	1977	1977	1977	0
429	20240425	131100	37201049	1977	1980	1980	1977	530
430	20240425	131000	36152425	1989	1989	1989	1989	0
431	20240425	130900	36152425	1989	1989	1989	1989	0
432	20240425	130800	36152425	1989	1989	1989	1989	0
433	20240425	130700	36152425	1989	1989	1989	1989	0
434	20240425	130600	36152425	1989	1989	1989	1989	0
435	20240425	130500	36152425	1989	1989	1989	1989	0
436	20240425	130400	36152425	1989	1989	1989	1989	0
437	20240425	130300	36152425	1989	1989	1989	1989	0
438	20240425	130200	36152425	1989	1989	1989	1989	0
439	20240425	130100	36152425	1989	1989	1989	1989	0
440	20240425	130000	36152425	1989	1989	1989	1989	0
441	20240425	125900	36152425	1989	1989	1989	1989	0
442	20240425	125800	36152425	1989	1989	1989	1989	0
443	20240425	125700	36152425	1989	1989	1989	1989	36
444	20240425	125600	36080821	1999	1999	1999	1999	0
445	20240425	125500	36080821	1999	1999	1999	1999	0
446	20240425	125400	36080821	1999	1999	1999	1999	0
447	20240425	125300	36080821	1999	1999	1999	1999	0
448	20240425	125200	36080821	1999	1999	1999	1999	0
449	20240425	125100	36080821	1999	1999	1999	1999	0
450	20240425	125000	36080821	1999	1999	1999	1999	0
451	20240425	124900	36080821	1999	1999	1999	1999	0
452	20240425	124800	36080821	1999	1999	1999	1999	0
453	20240425	124700	36080821	1999	1999	1999	1999	0
454	20240425	124600	36080821	1999	1999	1999	1999	0
455	20240425	124500	36080821	1999	1999	1999	1999	0
456	20240425	124400	36080821	1999	1999	1999	1999	0
457	20240425	124300	36080821	1999	1999	1999	1999	0
458	20240425	124200	36080821	1999	1995	1999	1995	469
459	20240425	124100	35143410	1992	1992	1992	1992	1
460	20240425	124000	35141418	1989	1989	1989	1989	0
461	20240425	123900	35141418	1989	1985	1989	1985	2236
462	20240425	123800	30702937	1980	1980	1980	1980	0
463	20240425	123700	30702937	1980	1980	1980	1980	0
464	20240425	123600	30702937	1980	1985	1985	1980	45
465	20240425	123500	30613787	2000	2000	2000	2000	0
466	20240425	123400	30613787	2000	2000	2000	2000	0
467	20240425	123300	30613787	2000	2000	2000	2000	0
468	20240425	123200	30613787	2000	2000	2000	2000	0
469	20240425	123100	30613787	2000	2000	2000	2000	0
470	20240425	123000	30613787	2000	2000	2000	2000	0
471	20240425	122900	30613787	2000	1999	2000	1999	25
472	20240425	122800	30563804	2000	1981	2000	1981	3941
473	20240425	122700	22731422	1981	1981	1981	1981	0
474	20240425	122600	22731422	1981	1981	1981	1981	0
475	20240425	122500	22731422	1981	1980	1981	1980	520
476	20240425	122400	21701340	1980	1980	1980	1980	0
477	20240425	122300	21701340	1980	1980	1980	1980	0
478	20240425	122200	21701340	1980	1980	1980	1980	50
479	20240425	122100	21602340	1980	1980	1980	1980	0
480	20240425	122000	21602340	1980	1980	1980	1980	0
481	20240425	121900	21602340	1980	1980	1980	1980	0
482	20240425	121800	21602340	1980	1980	1980	1980	0
483	20240425	121700	21602340	1980	1980	1980	1980	0
484	20240425	121600	21602340	1980	1980	1980	1980	0
485	20240425	121500	21602340	1980	1980	1980	1980	0
486	20240425	121400	21602340	1980	1980	1980	1980	0
487	20240425	121300	21602340	1980	1980	1980	1980	0
488	20240425	121200	21602340	1980	1980	1980	1980	0
489	20240425	121100	21602340	1980	1980	1980	1980	0
490	20240425	121000	21602340	1980	1980	1980	1980	0
491	20240425	120900	21602340	1980	1980	1980	1980	0
492	20240425	120800	21602340	1980	1980	1980	1980	0
493	20240425	120700	21602340	1980	1980	1980	1980	0
494	20240425	120600	21602340	1980	1980	1980	1980	2
495	20240425	120500	21598380	1976	1976	1976	1976	0
496	20240425	120400	21598380	1976	1976	1976	1976	0
497	20240425	120300	21598380	1976	1976	1976	1976	0
498	20240425	120200	21598380	1976	1976	1976	1976	0
499	20240425	120100	21598380	1976	1976	1976	1976	0
500	20240425	120000	21598380	1976	1976	1976	1976	0
501	20240425	115900	21598380	1976	1976	1976	1976	0
502	20240425	115800	21598380	1976	1976	1976	1976	0
503	20240425	115700	21598380	1976	1976	1976	1976	18
504	20240425	115600	21562812	1976	1976	1976	1976	0
505	20240425	115500	21562812	1976	1976	1976	1976	1
506	20240425	115400	21560836	1975	1975	1975	1975	1
507	20240425	115300	21558861	1976	1976	1976	1976	0
508	20240425	115200	21558861	1976	1976	1976	1976	2
509	20240425	115100	21554909	1976	1976	1976	1976	304
510	20240425	115000	20954205	1976	1976	1976	1976	0
511	20240425	114900	20954205	1976	1975	1976	1975	2
512	20240425	114800	20950254	1976	1976	1976	1976	0
513	20240425	114700	20950254	1976	1976	1976	1976	0
514	20240425	114600	20950254	1976	1976	1976	1976	0
515	20240425	114500	20950254	1976	1976	1976	1976	0
516	20240425	114400	20950254	1976	1976	1976	1976	0
517	20240425	114300	20950254	1976	1975	1976	1975	2
518	20240425	114200	20946303	1976	1976	1976	1976	0
519	20240425	114100	20946303	1976	1976	1976	1976	1
520	20240425	114000	20944327	1975	1975	1975	1975	0
521	20240425	113900	20944327	1975	1975	1975	1975	0
522	20240425	113800	20944327	1975	1975	1975	1975	0
523	20240425	113700	20944327	1975	1975	1975	1975	1
524	20240425	113600	20942352	1976	1976	1976	1976	0
525	20240425	113500	20942352	1976	1976	1976	1976	0
526	20240425	113400	20942352	1976	1976	1976	1976	0
527	20240425	113300	20942352	1976	1976	1976	1976	0
528	20240425	113200	20942352	1976	1975	1976	1975	2
529	20240425	113100	20938401	1976	1976	1976	1976	0
530	20240425	113000	20938401	1976	1976	1976	1976	3
531	20240425	112900	20932473	1974	1975	1975	1974	300
532	20240425	112800	20340259	1976	1976	1976	1976	91
533	20240425	112700	20160443	1976	1976	1976	1976	0
534	20240425	112600	20160443	1976	1980	1980	1976	441
535	20240425	112500	19287267	1981	1981	1981	1981	0
536	20240425	112400	19287267	1981	1981	1981	1981	1
537	20240425	112300	19285286	1980	1980	1980	1980	0
538	20240425	112200	19285286	1980	1980	1980	1980	0
539	20240425	112100	19285286	1980	1980	1980	1980	1
540	20240425	112000	19283306	1980	1980	1980	1980	0
541	20240425	111900	19283306	1980	1980	1980	1980	0
542	20240425	111800	19283306	1980	1980	1980	1980	0
543	20240425	111700	19283306	1980	1980	1980	1980	0
544	20240425	111600	19283306	1980	1980	1980	1980	0
545	20240425	111500	19283306	1980	1980	1980	1980	1
546	20240425	111400	19281326	1980	1980	1980	1980	50
547	20240425	111300	19182326	1981	1981	1981	1981	1
548	20240425	111200	19180345	1980	1980	1980	1980	0
549	20240425	111100	19180345	1980	1980	1980	1980	0
550	20240425	111000	19180345	1980	1980	1980	1980	19
551	20240425	110900	19142725	1980	1976	1980	1976	2
552	20240425	110800	19138769	1980	1980	1980	1980	1
553	20240425	110700	19136789	1980	1980	1980	1980	0
554	20240425	110600	19136789	1980	1980	1980	1980	0
555	20240425	110500	19136789	1980	1980	1980	1980	0
556	20240425	110400	19136789	1980	1980	1980	1980	20
557	20240425	110300	19097189	1975	1975	1975	1975	76
558	20240425	110200	18947089	1974	1974	1974	1974	0
559	20240425	110100	18947089	1974	1974	1974	1974	0
560	20240425	110000	18947089	1974	1974	1974	1974	0
561	20240425	105900	18947089	1974	1974	1974	1974	0
562	20240425	105800	18947089	1974	1974	1974	1974	0
563	20240425	105700	18947089	1974	1974	1974	1974	1
564	20240425	105600	18945115	1975	1975	1975	1975	0
565	20240425	105500	18945115	1975	1975	1975	1975	0
566	20240425	105400	18945115	1975	1975	1975	1975	0
567	20240425	105300	18945115	1975	1975	1975	1975	102
568	20240425	105200	18743665	1974	1974	1974	1974	1
569	20240425	105100	18741691	1975	1975	1975	1975	2
570	20240425	105000	18737741	1974	1974	1974	1974	125
571	20240425	104900	18490991	1974	1974	1974	1974	0
572	20240425	104800	18490991	1974	1974	1974	1974	0
573	20240425	104700	18490991	1974	1974	1974	1974	64
574	20240425	104600	18364655	1974	1974	1974	1974	1
575	20240425	104500	18362681	1975	1975	1975	1975	0
576	20240425	104400	18362681	1975	1975	1975	1975	0
577	20240425	104300	18362681	1975	1975	1975	1975	1
578	20240425	104200	18360706	1974	1974	1974	1974	128
579	20240425	104100	18108034	1974	1974	1974	1974	1
580	20240425	104000	18106060	1974	1974	1974	1974	49
581	20240425	103900	18009334	1974	1974	1974	1974	0
582	20240425	103800	18009334	1974	1974	1974	1974	0
583	20240425	103700	18009334	1974	1974	1974	1974	0
584	20240425	103600	18009334	1974	1974	1974	1974	0
585	20240425	103500	18009334	1974	1974	1974	1974	1
586	20240425	103400	18007360	1975	1975	1975	1975	0
587	20240425	103300	18007360	1975	1975	1975	1975	0
588	20240425	103200	18007360	1975	1975	1975	1975	0
589	20240425	103100	18007360	1975	1975	1975	1975	25
590	20240425	103000	17957985	1977	1977	1977	1977	0
591	20240425	102900	17957985	1977	1975	1977	1975	67
592	20240425	102800	17825630	1975	1975	1975	1975	0
593	20240425	102700	17825630	1975	1976	1976	1975	341
594	20240425	102600	17151864	1977	1977	1977	1977	27
595	20240425	102500	17098485	1976	1976	1976	1976	214
596	20240425	102400	16675621	1977	1978	1978	1977	1497
597	20240425	102300	13715387	1978	1978	1978	1978	300
598	20240425	102200	13121987	1978	1980	1980	1978	646
599	20240425	102100	11843494	1980	1980	1980	1980	0
600	20240425	102000	11843494	1980	1980	1980	1980	0
601	20240425	101900	11843494	1980	1980	1980	1980	10
602	20240425	101800	11823694	1980	1980	1980	1980	2
603	20240425	101700	11819734	1979	1979	1979	1979	0
604	20240425	101600	11819734	1979	1979	1979	1979	0
605	20240425	101500	11819734	1979	1979	1979	1979	230
606	20240425	101400	11364564	1979	1979	1979	1979	0
607	20240425	101300	11364564	1979	1979	1979	1979	0
608	20240425	101200	11364564	1979	1979	1979	1979	2
609	20240425	101100	11360606	1979	1979	1979	1979	0
610	20240425	101000	11360606	1979	1979	1979	1979	0
611	20240425	100900	11360606	1979	1979	1979	1979	0
612	20240425	100800	11360606	1979	1979	1979	1979	0
613	20240425	100700	11360606	1979	1979	1979	1979	2
614	20240425	100600	11356648	1979	1979	1979	1979	0
615	20240425	100500	11356648	1979	1979	1979	1979	0
616	20240425	100400	11356648	1979	1979	1979	1979	0
617	20240425	100300	11356648	1979	1979	1979	1979	0
618	20240425	100200	11356648	1979	1979	1979	1979	0
619	20240425	100100	11356648	1979	1983	1983	1979	3
620	20240425	100000	11350707	1981	1981	1981	1981	0
621	20240425	095900	11350707	1981	1981	1981	1981	0
622	20240425	095800	11350707	1981	1981	1981	1981	0
623	20240425	095700	11350707	1981	1981	1981	1981	60
624	20240425	095600	11231847	1980	1981	1981	1980	2
625	20240425	095500	11227886	1979	1980	1980	1979	662
626	20240425	095400	9917128	1980	1980	1980	1980	0
627	20240425	095300	9917128	1980	1980	1980	1980	0
628	20240425	095200	9917128	1980	1980	1980	1980	61
629	20240425	095100	9796348	1979	1979	1979	1979	0
630	20240425	095000	9796348	1979	1979	1979	1979	2
631	20240425	094900	9792390	1980	1979	1980	1979	11
632	20240425	094800	9770620	1980	1980	1980	1980	0
633	20240425	094700	9770620	1980	1980	1980	1980	0
634	20240425	094600	9770620	1980	1980	1980	1980	0
635	20240425	094500	9770620	1980	1980	1980	1980	0
636	20240425	094400	9770620	1980	1980	1980	1980	62
637	20240425	094300	9647860	1980	1980	1980	1980	0
638	20240425	094200	9647860	1980	1980	1980	1980	0
639	20240425	094100	9647860	1980	1980	1980	1980	0
640	20240425	094000	9647860	1980	1980	1980	1980	0
641	20240425	093900	9647860	1980	1980	1980	1980	0
642	20240425	093800	9647860	1980	1980	1980	1980	2
643	20240425	093700	9643900	1984	1984	1984	1984	0
644	20240425	093600	9643900	1984	1984	1984	1984	0
645	20240425	093500	9643900	1984	1984	1984	1984	387
646	20240425	093400	8876092	1978	1978	1978	1978	0
647	20240425	093300	8876092	1978	1978	1978	1978	0
648	20240425	093200	8876092	1978	1984	1984	1978	2155
649	20240425	093100	4600584	1977	1977	1977	1977	0
650	20240425	093000	4600584	1977	1977	1977	1977	0
651	20240425	092900	4600584	1977	1977	1977	1977	0
652	20240425	092800	4600584	1977	1977	1977	1977	0
653	20240425	092700	4600584	1977	1977	1977	1977	2
654	20240425	092600	4596630	1983	1983	1983	1983	0
655	20240425	092500	4596630	1983	1983	1983	1983	0
656	20240425	092400	4596630	1983	1983	1983	1983	0
657	20240425	092300	4596630	1983	1983	1983	1983	102
658	20240425	092200	4394364	1975	1975	1975	1975	0
659	20240425	092100	4394364	1975	1975	1975	1975	2
660	20240425	092000	4390414	1975	1975	1975	1975	0
661	20240425	091900	4390414	1975	1975	1975	1975	50
662	20240425	091800	4291664	1975	1975	1975	1975	133
663	20240425	091700	4028989	1973	1973	1973	1973	9
664	20240425	091600	4011232	1974	1975	1975	1974	5
665	20240425	091500	4001359	1976	1976	1976	1976	3
666	20240425	091400	3995431	1976	1976	1976	1976	0
667	20240425	091300	3995431	1976	1976	1976	1976	0
668	20240425	091200	3995431	1976	1976	1976	1976	0
669	20240425	091100	3995431	1976	1976	1976	1976	1
670	20240425	091000	3993455	1977	1977	1977	1977	2
671	20240425	090900	3989501	1979	1979	1979	1979	0
672	20240425	090800	3989501	1979	1979	1979	1979	0
673	20240425	090700	3989501	1979	1979	1979	1979	1
674	20240425	090600	3987522	1985	1985	1985	1985	1
675	20240425	090500	3985537	1985	1985	1985	1985	0
676	20240425	090400	3985537	1985	1985	1985	1985	0
677	20240425	090300	3985537	1985	1985	1985	1985	0
678	20240425	090200	3985537	1985	1985	1985	1985	236
679	20240425	090100	3517077	1979	1985	1998	1979	395
680	20240425	090000	2731970	1979	1983	1983	1979	1378