KissMeData/056700/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	193700	114465915	1961	1961	1961	1961	1471
3	20240423	193600	114465915	1961	1961	1961	1961	0
4	20240423	193500	114465915	1961	1961	1961	1961	0
5	20240423	193400	114465915	1961	1961	1961	1961	0
6	20240423	193300	114465915	1961	1961	1961	1961	0
7	20240423	193200	114465915	1961	1961	1961	1961	0
8	20240423	193100	114465915	1961	1961	1961	1961	0
9	20240423	193000	114465915	1961	1961	1961	1961	0
10	20240423	192900	114465915	1961	1961	1961	1961	0
11	20240423	192800	114465915	1961	1961	1961	1961	0
12	20240423	192700	114465915	1961	1961	1961	1961	0
13	20240423	192600	114465915	1961	1961	1961	1961	0
14	20240423	192500	114465915	1961	1961	1961	1961	0
15	20240423	192400	114465915	1961	1961	1961	1961	0
16	20240423	192300	114465915	1961	1961	1961	1961	0
17	20240423	192200	114465915	1961	1961	1961	1961	0
18	20240423	192100	114465915	1961	1961	1961	1961	0
19	20240423	192000	114465915	1961	1961	1961	1961	0
20	20240423	191900	114465915	1961	1961	1961	1961	0
21	20240423	191800	114465915	1961	1961	1961	1961	0
22	20240423	191700	114465915	1961	1961	1961	1961	0
23	20240423	191600	114465915	1961	1961	1961	1961	0
24	20240423	191500	114465915	1961	1961	1961	1961	0
25	20240423	191400	114465915	1961	1961	1961	1961	0
26	20240423	191300	114465915	1961	1961	1961	1961	0
27	20240423	191200	114465915	1961	1961	1961	1961	0
28	20240423	191100	114465915	1961	1961	1961	1961	0
29	20240423	191000	114465915	1961	1961	1961	1961	0
30	20240423	190900	114465915	1961	1961	1961	1961	0
31	20240423	190800	114465915	1961	1961	1961	1961	0
32	20240423	190700	114465915	1961	1961	1961	1961	1471
33	20240423	190600	114465915	1961	1961	1961	1961	0
34	20240423	190500	114465915	1961	1961	1961	1961	0
35	20240423	190400	114465915	1961	1961	1961	1961	0
36	20240423	190300	114465915	1961	1961	1961	1961	0
37	20240423	190200	114465915	1961	1961	1961	1961	0
38	20240423	190100	114465915	1961	1961	1961	1961	0
39	20240423	190000	114465915	1961	1961	1961	1961	0
40	20240423	185900	114465915	1961	1961	1961	1961	0
41	20240423	185800	114465915	1961	1961	1961	1961	0
42	20240423	185700	114465915	1961	1961	1961	1961	0
43	20240423	185600	114465915	1961	1961	1961	1961	0
44	20240423	185500	114465915	1961	1961	1961	1961	0
45	20240423	185400	114465915	1961	1961	1961	1961	0
46	20240423	185300	114465915	1961	1961	1961	1961	0
47	20240423	185200	114465915	1961	1961	1961	1961	0
48	20240423	185100	114465915	1961	1961	1961	1961	0
49	20240423	185000	114465915	1961	1961	1961	1961	0
50	20240423	184900	114465915	1961	1961	1961	1961	0
51	20240423	184800	114465915	1961	1961	1961	1961	0
52	20240423	184700	114465915	1961	1961	1961	1961	0
53	20240423	184600	114465915	1961	1961	1961	1961	0
54	20240423	184500	114465915	1961	1961	1961	1961	0
55	20240423	184400	114465915	1961	1961	1961	1961	0
56	20240423	184300	114465915	1961	1961	1961	1961	0
57	20240423	184200	114465915	1961	1961	1961	1961	0
58	20240423	184100	114465915	1961	1961	1961	1961	0
59	20240423	184000	114465915	1961	1961	1961	1961	0
60	20240423	183900	114465915	1961	1961	1961	1961	0
61	20240423	183800	114465915	1961	1961	1961	1961	0
62	20240423	183700	114465915	1961	1961	1961	1961	1471
63	20240423	183600	114465915	1961	1961	1961	1961	0
64	20240423	183500	114465915	1961	1961	1961	1961	0
65	20240423	183400	114465915	1961	1961	1961	1961	0
66	20240423	183300	114465915	1961	1961	1961	1961	0
67	20240423	183200	114465915	1961	1961	1961	1961	0
68	20240423	183100	114465915	1961	1961	1961	1961	0
69	20240423	183000	114465915	1961	1961	1961	1961	0
70	20240423	182900	114465915	1961	1961	1961	1961	0
71	20240423	182800	114465915	1961	1961	1961	1961	0
72	20240423	182700	114465915	1961	1961	1961	1961	0
73	20240423	182600	114465915	1961	1961	1961	1961	0
74	20240423	182500	114465915	1961	1961	1961	1961	0
75	20240423	182400	114465915	1961	1961	1961	1961	0
76	20240423	182300	114465915	1961	1961	1961	1961	0
77	20240423	182200	114465915	1961	1961	1961	1961	0
78	20240423	182100	114465915	1961	1961	1961	1961	0
79	20240423	182000	114465915	1961	1961	1961	1961	0
80	20240423	181900	114465915	1961	1961	1961	1961	0
81	20240423	181800	114465915	1961	1961	1961	1961	0
82	20240423	181700	114465915	1961	1961	1961	1961	0
83	20240423	181600	114465915	1961	1961	1961	1961	0
84	20240423	181500	114465915	1961	1961	1961	1961	0
85	20240423	181400	114465915	1961	1961	1961	1961	0
86	20240423	181300	114465915	1961	1961	1961	1961	0
87	20240423	181200	114465915	1961	1961	1961	1961	0
88	20240423	181100	114465915	1961	1961	1961	1961	0
89	20240423	181000	114465915	1961	1961	1961	1961	0
90	20240423	180900	114465915	1961	1961	1961	1961	0
91	20240423	180800	114465915	1961	1961	1961	1961	0
92	20240423	180700	114465915	1961	1961	1961	1961	1471
93	20240423	180600	114465915	1961	1961	1961	1961	0
94	20240423	180500	114465915	1961	1961	1961	1961	0
95	20240423	180400	114465915	1961	1961	1961	1961	0
96	20240423	180300	114465915	1961	1961	1961	1961	0
97	20240423	180200	114465915	1961	1961	1961	1961	0
98	20240423	180100	114465915	1961	1961	1961	1961	0
99	20240423	180000	114465915	1961	1961	1961	1961	0
100	20240423	175900	114465915	1961	1961	1961	1961	0
101	20240423	175800	114465915	1961	1961	1961	1961	0
102	20240423	175700	114465915	1961	1961	1961	1961	0
103	20240423	175600	114465915	1961	1961	1961	1961	0
104	20240423	175500	114465915	1961	1961	1961	1961	0
105	20240423	175400	114465915	1961	1961	1961	1961	0
106	20240423	175300	114465915	1961	1961	1961	1961	0
107	20240423	175200	114465915	1961	1961	1961	1961	0
108	20240423	175100	114465915	1961	1961	1961	1961	0
109	20240423	175000	114465915	1961	1961	1961	1961	0
110	20240423	174900	114465915	1961	1961	1961	1961	0
111	20240423	174800	114465915	1961	1961	1961	1961	0
112	20240423	174700	114465915	1961	1961	1961	1961	0
113	20240423	174600	114465915	1961	1961	1961	1961	0
114	20240423	174500	114465915	1961	1961	1961	1961	0
115	20240423	174400	114465915	1961	1961	1961	1961	0
116	20240423	174300	114465915	1961	1961	1961	1961	0
117	20240423	174200	114465915	1961	1961	1961	1961	0
118	20240423	174100	114465915	1961	1961	1961	1961	0
119	20240423	174000	114465915	1961	1961	1961	1961	0
120	20240423	173900	114465915	1961	1961	1961	1961	0
121	20240423	173800	114465915	1961	1961	1961	1961	0
122	20240423	173700	114465915	1961	1961	1961	1961	1471
123	20240423	173600	114465915	1961	1961	1961	1961	0
124	20240423	173500	114465915	1961	1961	1961	1961	0
125	20240423	173400	114465915	1961	1961	1961	1961	0
126	20240423	173300	114465915	1961	1961	1961	1961	0
127	20240423	173200	114465915	1961	1961	1961	1961	0
128	20240423	173100	114465915	1961	1961	1961	1961	0
129	20240423	173000	114465915	1961	1961	1961	1961	0
130	20240423	172900	114465915	1961	1961	1961	1961	0
131	20240423	172800	114465915	1961	1961	1961	1961	0
132	20240423	172700	114465915	1961	1961	1961	1961	0
133	20240423	172600	114465915	1961	1961	1961	1961	0
134	20240423	172500	114465915	1961	1961	1961	1961	0
135	20240423	172400	114465915	1961	1961	1961	1961	0
136	20240423	172300	114465915	1961	1961	1961	1961	0
137	20240423	172200	114465915	1961	1961	1961	1961	0
138	20240423	172100	114465915	1961	1961	1961	1961	0
139	20240423	172000	114465915	1961	1961	1961	1961	0
140	20240423	171900	114465915	1961	1961	1961	1961	0
141	20240423	171800	114465915	1961	1961	1961	1961	0
142	20240423	171700	114465915	1961	1961	1961	1961	0
143	20240423	171600	114465915	1961	1961	1961	1961	0
144	20240423	171500	114465915	1961	1961	1961	1961	0
145	20240423	171400	114465915	1961	1961	1961	1961	0
146	20240423	171300	114465915	1961	1961	1961	1961	0
147	20240423	171200	114465915	1961	1961	1961	1961	0
148	20240423	171100	114465915	1961	1961	1961	1961	0
149	20240423	171000	114465915	1961	1961	1961	1961	0
150	20240423	170900	114465915	1961	1961	1961	1961	0
151	20240423	170800	114465915	1961	1961	1961	1961	0
152	20240423	170700	114465915	1961	1961	1961	1961	1471
153	20240423	170600	114465915	1961	1961	1961	1961	0
154	20240423	170500	114465915	1961	1961	1961	1961	0
155	20240423	170400	114465915	1961	1961	1961	1961	0
156	20240423	170300	114465915	1961	1961	1961	1961	0
157	20240423	170200	114465915	1961	1961	1961	1961	0
158	20240423	170100	114465915	1961	1961	1961	1961	0
159	20240423	170000	114465915	1961	1961	1961	1961	0
160	20240423	165900	114465915	1961	1961	1961	1961	0
161	20240423	165800	114465915	1961	1961	1961	1961	0
162	20240423	165700	114465915	1961	1961	1961	1961	0
163	20240423	165600	114465915	1961	1961	1961	1961	0
164	20240423	165500	114465915	1961	1961	1961	1961	0
165	20240423	165400	114465915	1961	1961	1961	1961	0
166	20240423	165300	114465915	1961	1961	1961	1961	0
167	20240423	165200	114465915	1961	1961	1961	1961	0
168	20240423	165100	114465915	1961	1961	1961	1961	0
169	20240423	165000	114465915	1961	1961	1961	1961	0
170	20240423	164900	114465915	1961	1961	1961	1961	0
171	20240423	164800	114465915	1961	1961	1961	1961	0
172	20240423	164700	114465915	1961	1961	1961	1961	0
173	20240423	164600	114465915	1961	1961	1961	1961	0
174	20240423	164500	114465915	1961	1961	1961	1961	0
175	20240423	164400	114465915	1961	1961	1961	1961	0
176	20240423	164300	114465915	1961	1961	1961	1961	0
177	20240423	164200	114465915	1961	1961	1961	1961	0
178	20240423	164100	114465915	1961	1961	1961	1961	0
179	20240423	164000	114465915	1961	1961	1961	1961	0
180	20240423	163900	114465915	1961	1961	1961	1961	0
181	20240423	163800	114465915	1961	1961	1961	1961	0
182	20240423	163700	114465915	1961	1961	1961	1961	1471
183	20240423	163600	114465915	1961	1961	1961	1961	0
184	20240423	163500	114465915	1961	1961	1961	1961	0
185	20240423	163400	114465915	1961	1961	1961	1961	0
186	20240423	163300	114465915	1961	1961	1961	1961	0
187	20240423	163200	114465915	1961	1961	1961	1961	0
188	20240423	163100	114465915	1961	1961	1961	1961	0
189	20240423	163000	114465915	1961	1961	1961	1961	0
190	20240423	162900	114465915	1961	1961	1961	1961	0
191	20240423	162800	114465915	1961	1961	1961	1961	0
192	20240423	162700	114465915	1961	1961	1961	1961	0
193	20240423	162600	114465915	1961	1961	1961	1961	0
194	20240423	162500	114465915	1961	1961	1961	1961	0
195	20240423	162400	114465915	1961	1961	1961	1961	0
196	20240423	162300	114465915	1961	1961	1961	1961	0
197	20240423	162200	114465915	1961	1961	1961	1961	0
198	20240423	162100	114465915	1961	1961	1961	1961	0
199	20240423	162000	114465915	1961	1961	1961	1961	0
200	20240423	161900	114465915	1961	1961	1961	1961	0
201	20240423	161800	114465915	1961	1961	1961	1961	0
202	20240423	161700	114465915	1961	1961	1961	1961	0
203	20240423	161600	114465915	1961	1961	1961	1961	0
204	20240423	161500	114465915	1961	1961	1961	1961	0
205	20240423	161400	114465915	1961	1961	1961	1961	0
206	20240423	161300	114465915	1961	1961	1961	1961	0
207	20240423	161200	114465915	1961	1961	1961	1961	0
208	20240423	161100	114465915	1961	1961	1961	1961	0
209	20240423	161000	114465915	1961	1961	1961	1961	0
210	20240423	160900	114465915	1961	1961	1961	1961	0
211	20240423	160800	114465915	1961	1961	1961	1961	0
212	20240423	160700	114465915	1961	1961	1961	1961	1471
213	20240423	160600	114465915	1961	1961	1961	1961	0
214	20240423	160500	114465915	1961	1961	1961	1961	0
215	20240423	160400	114465915	1961	1961	1961	1961	0
216	20240423	160300	114465915	1961	1961	1961	1961	0
217	20240423	160200	114465915	1961	1961	1961	1961	0
218	20240423	160100	114465915	1961	1961	1961	1961	0
219	20240423	160000	114465915	1961	1961	1961	1961	0
220	20240423	155900	114465915	1961	1961	1961	1961	0
221	20240423	155800	114465915	1961	1961	1961	1961	0
222	20240423	155700	114465915	1961	1961	1961	1961	0
223	20240423	155600	114465915	1961	1961	1961	1961	0
224	20240423	155500	114465915	1961	1961	1961	1961	0
225	20240423	155400	114465915	1961	1961	1961	1961	0
226	20240423	155300	114465915	1961	1961	1961	1961	0
227	20240423	155200	114465915	1961	1961	1961	1961	0
228	20240423	155100	114465915	1961	1961	1961	1961	0
229	20240423	155000	114465915	1961	1961	1961	1961	0
230	20240423	154900	114465915	1961	1961	1961	1961	0
231	20240423	154800	114465915	1961	1961	1961	1961	0
232	20240423	154700	114465915	1961	1961	1961	1961	0
233	20240423	154600	114465915	1961	1961	1961	1961	0
234	20240423	154500	114465915	1961	1961	1961	1961	0
235	20240423	154400	114465915	1961	1961	1961	1961	0
236	20240423	154300	114465915	1961	1961	1961	1961	0
237	20240423	154200	114465915	1961	1961	1961	1961	0
238	20240423	154100	114465915	1961	1961	1961	1961	0
239	20240423	154000	114465915	1961	1961	1961	1961	0
240	20240423	153900	114465915	1961	1961	1961	1961	0
241	20240423	153800	114465915	1961	1961	1961	1961	0
242	20240423	153700	114465915	1961	1961	1961	1961	1471
243	20240423	153600	114465915	1961	1961	1961	1961	0
244	20240423	153500	114465915	1961	1961	1961	1961	0
245	20240423	153400	114465915	1961	1961	1961	1961	0
246	20240423	153300	114465915	1961	1961	1961	1961	0
247	20240423	153200	114465915	1961	1961	1961	1961	0
248	20240423	153100	114465915	1961	1961	1961	1961	0
249	20240423	153000	114465915	1961	1961	1961	1961	1471
250	20240423	152900	111581284	1964	1964	1964	1964	0
251	20240423	152800	111581284	1964	1964	1964	1964	0
252	20240423	152700	111581284	1964	1964	1964	1964	0
253	20240423	152600	111581284	1964	1964	1964	1964	0
254	20240423	152500	111581284	1964	1964	1964	1964	0
255	20240423	152400	111581284	1964	1964	1964	1964	0
256	20240423	152300	111581284	1964	1964	1964	1964	0
257	20240423	152200	111581284	1964	1964	1964	1964	0
258	20240423	152100	111581284	1964	1964	1964	1964	0
259	20240423	152000	111581284	1964	1964	1964	1964	0
260	20240423	151900	111581284	1964	1964	1964	1964	27
261	20240423	151800	111528256	1964	1964	1964	1964	64
262	20240423	151700	111402560	1959	1959	1959	1959	0
263	20240423	151600	111402560	1959	1959	1959	1959	554
264	20240423	151500	110317274	1965	1965	1965	1965	27
265	20240423	151400	110264219	1964	1964	1964	1964	174
266	20240423	151300	109922483	1965	1965	1965	1965	50
267	20240423	151200	109824233	1965	1964	1965	1964	10
268	20240423	151100	109804590	1959	1959	1959	1959	348
269	20240423	151000	109122858	1965	1960	1965	1960	299
270	20240423	150900	108536783	1965	1965	1965	1965	73
271	20240423	150800	108393338	1966	1961	1966	1960	1421
272	20240423	150700	105607256	1961	1961	1961	1961	702
273	20240423	150600	104230634	1962	1966	1966	1962	211
274	20240423	150500	103815812	1967	1967	1967	1967	0
275	20240423	150400	103815812	1967	1967	1967	1967	0
276	20240423	150300	103815812	1967	1967	1967	1967	0
277	20240423	150200	103815812	1967	1967	1967	1967	1
278	20240423	150100	103813845	1959	1959	1959	1959	0
279	20240423	150000	103813845	1959	1959	1959	1959	0
280	20240423	145900	103813845	1959	1959	1959	1959	0
281	20240423	145800	103813845	1959	1959	1959	1959	0
282	20240423	145700	103813845	1959	1959	1959	1959	32
283	20240423	145600	103751157	1960	1961	1961	1960	18
284	20240423	145500	103715871	1967	1967	1967	1967	4
285	20240423	145400	103708003	1958	1958	1958	1958	0
286	20240423	145300	103708003	1958	1958	1958	1958	0
287	20240423	145200	103708003	1958	1958	1958	1958	0
288	20240423	145100	103708003	1958	1958	1958	1958	0
289	20240423	145000	103708003	1958	1958	1958	1958	0
290	20240423	144900	103708003	1958	1958	1958	1958	0
291	20240423	144800	103708003	1958	1958	1958	1958	0
292	20240423	144700	103708003	1958	1958	1958	1958	0
293	20240423	144600	103708003	1958	1958	1958	1958	0
294	20240423	144500	103708003	1958	1958	1958	1958	0
295	20240423	144400	103708003	1958	1958	1958	1958	0
296	20240423	144300	103708003	1958	1958	1958	1958	0
297	20240423	144200	103708003	1958	1958	1958	1958	0
298	20240423	144100	103708003	1958	1958	1958	1958	0
299	20240423	144000	103708003	1958	1969	1969	1958	25
300	20240423	143900	103658888	1968	1968	1968	1968	3
301	20240423	143800	103652984	1970	1970	1970	1970	5
302	20240423	143700	103643134	1968	1968	1968	1968	37
303	20240423	143600	103570318	1958	1968	1968	1958	8
304	20240423	143500	103554584	1968	1968	1968	1968	98
305	20240423	143400	103361720	1968	1968	1968	1968	13
306	20240423	143300	103336136	1968	1967	1968	1967	8
307	20240423	143200	103320394	1957	1957	1957	1957	1
308	20240423	143100	103318437	1960	1960	1960	1960	2372
309	20240423	143000	98669317	1960	1962	1962	1960	776
310	20240423	142900	97147339	1963	1963	1963	1963	1757
311	20240423	142800	93698348	1964	1964	1964	1964	0
312	20240423	142700	93698348	1964	1964	1964	1964	0
313	20240423	142600	93698348	1964	1964	1964	1964	0
314	20240423	142500	93698348	1964	1964	1964	1964	16
315	20240423	142400	93666924	1964	1964	1964	1964	0
316	20240423	142300	93666924	1964	1964	1964	1964	0
317	20240423	142200	93666924	1964	1964	1964	1964	0
318	20240423	142100	93666924	1964	1964	1964	1964	0
319	20240423	142000	93666924	1964	1964	1964	1964	0
320	20240423	141900	93666924	1964	1964	1964	1964	0
321	20240423	141800	93666924	1964	1964	1964	1964	31
322	20240423	141700	93606040	1964	1964	1964	1964	0
323	20240423	141600	93606040	1964	1964	1964	1964	0
324	20240423	141500	93606040	1964	1964	1964	1964	0
325	20240423	141400	93606040	1964	1964	1964	1964	0
326	20240423	141300	93606040	1964	1964	1964	1964	0
327	20240423	141200	93606040	1964	1964	1964	1964	0
328	20240423	141100	93606040	1964	1964	1964	1964	2
329	20240423	141000	93602112	1964	1964	1964	1964	0
330	20240423	140900	93602112	1964	1967	1967	1964	11
331	20240423	140800	93580505	1968	1968	1968	1968	0
332	20240423	140700	93580505	1968	1968	1968	1968	1
333	20240423	140600	93578537	1968	1968	1968	1968	0
334	20240423	140500	93578537	1968	1968	1968	1968	0
335	20240423	140400	93578537	1968	1968	1968	1968	0
336	20240423	140300	93578537	1968	1968	1968	1968	0
337	20240423	140200	93578537	1968	1968	1968	1968	0
338	20240423	140100	93578537	1968	1968	1968	1968	84
339	20240423	140000	93413225	1968	1968	1968	1968	0
340	20240423	135900	93413225	1968	1968	1968	1968	0
341	20240423	135800	93413225	1968	1968	1968	1968	0
342	20240423	135700	93413225	1968	1968	1968	1968	0
343	20240423	135600	93413225	1968	1968	1968	1968	0
344	20240423	135500	93413225	1968	1968	1968	1968	0
345	20240423	135400	93413225	1968	1968	1968	1968	2
346	20240423	135300	93409289	1968	1968	1968	1968	0
347	20240423	135200	93409289	1968	1968	1968	1968	10
348	20240423	135100	93389609	1968	1968	1968	1968	40
349	20240423	135000	93310889	1968	1968	1968	1968	0
350	20240423	134900	93310889	1968	1968	1968	1968	0
351	20240423	134800	93310889	1968	1968	1968	1968	2
352	20240423	134700	93306953	1969	1969	1969	1969	0
353	20240423	134600	93306953	1969	1969	1969	1969	0
354	20240423	134500	93306953	1969	1969	1969	1969	0
355	20240423	134400	93306953	1969	1969	1969	1969	0
356	20240423	134300	93306953	1969	1968	1969	1968	891
357	20240423	134200	91553255	1969	1969	1969	1969	0
358	20240423	134100	91553255	1969	1969	1969	1969	795
359	20240423	134000	89987900	1969	1969	1969	1969	0
360	20240423	133900	89987900	1969	1969	1969	1969	0
361	20240423	133800	89987900	1969	1969	1969	1969	5
362	20240423	133700	89978055	1970	1970	1970	1970	0
363	20240423	133600	89978055	1970	1970	1970	1970	0
364	20240423	133500	89978055	1970	1970	1970	1970	0
365	20240423	133400	89978055	1970	1970	1970	1970	0
366	20240423	133300	89978055	1970	1962	1970	1962	2000
367	20240423	133200	86039326	1962	1962	1962	1962	0
368	20240423	133100	86039326	1962	1962	1962	1962	0
369	20240423	133000	86039326	1962	1962	1962	1962	0
370	20240423	132900	86039326	1962	1962	1962	1962	85
371	20240423	132800	85872556	1956	1956	1956	1956	0
372	20240423	132700	85872556	1956	1956	1956	1956	0
373	20240423	132600	85872556	1956	1956	1956	1956	640
374	20240423	132500	84620716	1954	1954	1954	1954	0
375	20240423	132400	84620716	1954	1954	1954	1954	0
376	20240423	132300	84620716	1954	1954	1957	1954	804
377	20240423	132200	83048855	1956	1956	1956	1956	1059
378	20240423	132100	80977451	1956	1956	1956	1956	273
379	20240423	132000	80443463	1955	1955	1955	1955	0
380	20240423	131900	80443463	1955	1955	1955	1955	1234
381	20240423	131800	78030993	1955	1955	1955	1955	322
382	20240423	131700	77401483	1956	1956	1956	1956	330
383	20240423	131600	76756003	1957	1957	1957	1957	322
384	20240423	131500	76125849	1957	1957	1957	1957	0
385	20240423	131400	76125849	1957	1956	1957	1956	610
386	20240423	131300	74932589	1956	1956	1956	1956	0
387	20240423	131200	74932589	1956	1956	1956	1956	0
388	20240423	131100	74932589	1956	1956	1956	1956	880
389	20240423	131000	73211309	1957	1957	1957	1957	815
390	20240423	130900	71616354	1962	1962	1962	1962	2
391	20240423	130800	71612430	1958	1958	1958	1958	550
392	20240423	130700	70535530	1958	1958	1958	1958	4
393	20240423	130600	70527698	1961	1961	1961	1961	0
394	20240423	130500	70527698	1961	1961	1961	1961	0
395	20240423	130400	70527698	1961	1961	1961	1961	15
396	20240423	130300	70498283	1961	1961	1961	1961	365
397	20240423	130200	69782518	1961	1961	1961	1961	1600
398	20240423	130100	66644918	1961	1961	1961	1961	0
399	20240423	130000	66644918	1961	1961	1961	1961	0
400	20240423	125900	66644918	1961	1961	1961	1961	0
401	20240423	125800	66644918	1961	1958	1961	1958	31
402	20240423	125700	66584187	1961	1956	1961	1956	20
403	20240423	125600	66545062	1961	1961	1961	1961	2
404	20240423	125500	66541140	1957	1958	1958	1957	500
405	20240423	125400	65562440	1961	1961	1961	1961	0
406	20240423	125300	65562440	1961	1959	1961	1959	102
407	20240423	125200	65362618	1959	1959	1959	1959	0
408	20240423	125100	65362618	1959	1960	1960	1959	2478
409	20240423	125000	60506998	1961	1964	1964	1961	741
410	20240423	124900	59053647	1965	1965	1965	1965	0
411	20240423	124800	59053647	1965	1965	1965	1965	0
412	20240423	124700	59053647	1965	1965	1965	1965	30
413	20240423	124600	58994697	1966	1966	1966	1966	0
414	20240423	124500	58994697	1966	1966	1966	1966	0
415	20240423	124400	58994697	1966	1966	1966	1966	0
416	20240423	124300	58994697	1966	1966	1966	1966	1
417	20240423	124200	58992731	1966	1966	1966	1966	0
418	20240423	124100	58992731	1966	1966	1966	1966	0
419	20240423	124000	58992731	1966	1966	1966	1966	0
420	20240423	123900	58992731	1966	1966	1966	1966	0
421	20240423	123800	58992731	1966	1966	1966	1966	0
422	20240423	123700	58992731	1966	1966	1966	1966	50
423	20240423	123600	58894431	1966	1966	1966	1966	2
424	20240423	123500	58890499	1966	1966	1966	1966	0
425	20240423	123400	58890499	1966	1966	1966	1966	6
426	20240423	123300	58878703	1970	1970	1970	1970	0
427	20240423	123200	58878703	1970	1970	1970	1970	0
428	20240423	123100	58878703	1970	1970	1970	1970	0
429	20240423	123000	58878703	1970	1970	1970	1970	0
430	20240423	122900	58878703	1970	1970	1970	1970	0
431	20240423	122800	58878703	1970	1970	1970	1970	0
432	20240423	122700	58878703	1970	1970	1970	1970	0
433	20240423	122600	58878703	1970	1970	1970	1970	1
434	20240423	122500	58876733	1963	1963	1963	1963	0
435	20240423	122400	58876733	1963	1963	1963	1963	0
436	20240423	122300	58876733	1963	1963	1963	1963	0
437	20240423	122200	58876733	1963	1963	1963	1963	0
438	20240423	122100	58876733	1963	1963	1963	1963	0
439	20240423	122000	58876733	1963	1963	1963	1963	1
440	20240423	121900	58874770	1970	1970	1970	1970	0
441	20240423	121800	58874770	1970	1970	1970	1970	0
442	20240423	121700	58874770	1970	1970	1970	1970	0
443	20240423	121600	58874770	1970	1970	1970	1970	0
444	20240423	121500	58874770	1970	1970	1970	1970	0
445	20240423	121400	58874770	1970	1970	1970	1970	0
446	20240423	121300	58874770	1970	1970	1970	1970	0
447	20240423	121200	58874770	1970	1970	1970	1970	0
448	20240423	121100	58874770	1970	1970	1970	1970	0
449	20240423	121000	58874770	1970	1970	1970	1970	0
450	20240423	120900	58874770	1970	1970	1970	1970	0
451	20240423	120800	58874770	1970	1970	1970	1970	0
452	20240423	120700	58874770	1970	1970	1970	1970	0
453	20240423	120600	58874770	1970	1970	1970	1970	0
454	20240423	120500	58874770	1970	1970	1970	1970	0
455	20240423	120400	58874770	1970	1970	1970	1970	0
456	20240423	120300	58874770	1970	1969	1970	1969	1000
457	20240423	120200	56905317	1969	1969	1969	1969	0
458	20240423	120100	56905317	1969	1969	1969	1969	0
459	20240423	120000	56905317	1969	1969	1969	1969	0
460	20240423	115900	56905317	1969	1969	1969	1969	0
461	20240423	115800	56905317	1969	1969	1969	1969	0
462	20240423	115700	56905317	1969	1969	1969	1969	0
463	20240423	115600	56905317	1969	1969	1969	1969	0
464	20240423	115500	56905317	1969	1969	1969	1969	1
465	20240423	115400	56903348	1969	1969	1969	1969	78
466	20240423	115300	56749766	1970	1970	1970	1970	0
467	20240423	115200	56749766	1970	1970	1970	1970	0
468	20240423	115100	56749766	1970	1970	1970	1970	0
469	20240423	115000	56749766	1970	1970	1970	1970	0
470	20240423	114900	56749766	1970	1970	1970	1970	0
471	20240423	114800	56749766	1970	1970	1970	1970	0
472	20240423	114700	56749766	1970	1970	1970	1970	0
473	20240423	114600	56749766	1970	1970	1970	1970	1
474	20240423	114500	56747796	1959	1962	1962	1959	5039
475	20240423	114400	46873756	1971	1961	1971	1960	901
476	20240423	114300	45107752	1961	1963	1963	1961	2100
477	20240423	114200	40989529	1963	1964	1964	1963	200
478	20240423	114100	40596925	1971	1971	1971	1971	0
479	20240423	114000	40596925	1971	1971	1971	1971	0
480	20240423	113900	40596925	1971	1971	1971	1971	1
481	20240423	113800	40594954	1971	1971	1971	1971	0
482	20240423	113700	40594954	1971	1971	1971	1971	0
483	20240423	113600	40594954	1971	1971	1971	1971	0
484	20240423	113500	40594954	1971	1971	1971	1971	0
485	20240423	113400	40594954	1971	1971	1971	1971	0
486	20240423	113300	40594954	1971	1971	1971	1971	0
487	20240423	113200	40594954	1971	1971	1971	1971	0
488	20240423	113100	40594954	1971	1971	1971	1971	0
489	20240423	113000	40594954	1971	1971	1971	1971	1
490	20240423	112900	40592983	1961	1961	1961	1961	0
491	20240423	112800	40592983	1961	1961	1961	1961	0
492	20240423	112700	40592983	1961	1961	1961	1961	0
493	20240423	112600	40592983	1961	1961	1961	1961	0
494	20240423	112500	40592983	1961	1961	1961	1961	0
495	20240423	112400	40592983	1961	1961	1961	1961	0
496	20240423	112300	40592983	1961	1961	1961	1961	0
497	20240423	112200	40592983	1961	1961	1961	1961	0
498	20240423	112100	40592983	1961	1961	1961	1961	0
499	20240423	112000	40592983	1961	1966	1966	1961	2978
500	20240423	111900	34750413	1966	1967	1967	1966	7
501	20240423	111800	34736650	1965	1965	1965	1965	0
502	20240423	111700	34736650	1965	1965	1965	1965	0
503	20240423	111600	34736650	1965	1965	1965	1965	15
504	20240423	111500	34707175	1972	1972	1972	1972	0
505	20240423	111400	34707175	1972	1972	1972	1972	0
506	20240423	111300	34707175	1972	1972	1972	1972	0
507	20240423	111200	34707175	1972	1972	1972	1972	0
508	20240423	111100	34707175	1972	1972	1972	1972	0
509	20240423	111000	34707175	1972	1972	1972	1972	0
510	20240423	110900	34707175	1972	1972	1972	1972	0
511	20240423	110800	34707175	1972	1972	1972	1972	1
512	20240423	110700	34705203	1962	1964	1964	1962	516
513	20240423	110600	33692797	1972	1972	1972	1972	1
514	20240423	110500	33690825	1962	1965	1965	1962	47
515	20240423	110400	33598599	1963	1963	1963	1963	0
516	20240423	110300	33598599	1963	1963	1963	1963	1
517	20240423	110200	33596636	1962	1962	1962	1962	0
518	20240423	110100	33596636	1962	1962	1962	1962	0
519	20240423	110000	33596636	1962	1962	1962	1962	600
520	20240423	105900	32419436	1962	1962	1962	1962	0
521	20240423	105800	32419436	1962	1962	1962	1962	0
522	20240423	105700	32419436	1962	1962	1962	1962	55
523	20240423	105600	32311526	1963	1963	1963	1963	195
524	20240423	105500	31928741	1965	1965	1965	1965	0
525	20240423	105400	31928741	1965	1966	1966	1965	543
526	20240423	105300	30861733	1968	1968	1968	1968	9
527	20240423	105200	30844021	1968	1968	1968	1968	0
528	20240423	105100	30844021	1968	1972	1972	1968	1247
529	20240423	105000	28388611	1978	1978	1978	1978	0
530	20240423	104900	28388611	1978	1978	1978	1978	1
531	20240423	104800	28386633	1978	1978	1978	1978	0
532	20240423	104700	28386633	1978	1978	1978	1978	0
533	20240423	104600	28386633	1978	1978	1978	1978	1
534	20240423	104500	28384655	1978	1978	1978	1978	0
535	20240423	104400	28384655	1978	1978	1978	1978	0
536	20240423	104300	28384655	1978	1978	1978	1978	0
537	20240423	104200	28384655	1978	1978	1978	1978	0
538	20240423	104100	28384655	1978	1978	1978	1978	0
539	20240423	104000	28384655	1978	1978	1978	1978	0
540	20240423	103900	28384655	1978	1978	1978	1978	0
541	20240423	103800	28384655	1978	1978	1978	1978	0
542	20240423	103700	28384655	1978	1978	1978	1978	0
543	20240423	103600	28384655	1978	1978	1978	1978	10
544	20240423	103500	28364875	1978	1978	1978	1978	0
545	20240423	103400	28364875	1978	1978	1978	1978	10
546	20240423	103300	28345095	1978	1978	1978	1978	0
547	20240423	103200	28345095	1978	1978	1978	1978	0
548	20240423	103100	28345095	1978	1978	1978	1978	7
549	20240423	103000	28331249	1973	1973	1973	1973	1463
550	20240423	102900	25444750	1974	1974	1974	1974	396
551	20240423	102800	24663046	1979	1979	1979	1979	4
552	20240423	102700	24655130	1975	1977	1977	1975	542
553	20240423	102600	23584161	1977	1979	1979	1977	24
554	20240423	102500	23536708	1981	1981	1981	1981	1
555	20240423	102400	23534727	1981	1981	1981	1981	0
556	20240423	102300	23534727	1981	1981	1981	1981	0
557	20240423	102200	23534727	1981	1981	1981	1981	1
558	20240423	102100	23532746	1981	1981	1981	1981	0
559	20240423	102000	23532746	1981	1981	1981	1981	0
560	20240423	101900	23532746	1981	1981	1981	1981	1
561	20240423	101800	23530765	1981	1981	1981	1981	0
562	20240423	101700	23530765	1981	1981	1981	1981	0
563	20240423	101600	23530765	1981	1981	1981	1981	0
564	20240423	101500	23530765	1981	1981	1981	1981	1
565	20240423	101400	23528784	1981	1981	1981	1981	10
566	20240423	101300	23508974	1981	1981	1981	1981	0
567	20240423	101200	23508974	1981	1981	1981	1981	1
568	20240423	101100	23506993	1982	1982	1982	1982	0
569	20240423	101000	23506993	1982	1982	1982	1982	0
570	20240423	100900	23506993	1982	1982	1982	1982	0
571	20240423	100800	23506993	1982	1982	1982	1982	0
572	20240423	100700	23506993	1982	1982	1982	1982	0
573	20240423	100600	23506993	1982	1982	1982	1982	0
574	20240423	100500	23506993	1982	1982	1982	1982	0
575	20240423	100400	23506993	1982	1982	1982	1982	0
576	20240423	100300	23506993	1982	1982	1982	1982	0
577	20240423	100200	23506993	1982	1982	1982	1982	0
578	20240423	100100	23506993	1982	1982	1982	1982	3
579	20240423	100000	23501047	1974	1982	1982	1974	730
580	20240423	095900	22059333	1982	1982	1982	1982	0
581	20240423	095800	22059333	1982	1976	1982	1976	129
582	20240423	095700	21804411	1976	1976	1976	1976	4
583	20240423	095600	21796507	1982	1982	1982	1982	0
584	20240423	095500	21796507	1982	1982	1982	1982	44
585	20240423	095400	21709299	1981	1981	1981	1981	1000
586	20240423	095300	19728299	1981	1981	1981	1981	31
587	20240423	095200	19666888	1981	1981	1981	1981	1
588	20240423	095100	19664907	1975	1975	1975	1975	0
589	20240423	095000	19664907	1975	1975	1975	1975	0
590	20240423	094900	19664907	1975	1975	1975	1975	0
591	20240423	094800	19664907	1975	1976	1976	1975	21
592	20240423	094700	19623412	1976	1976	1976	1976	2
593	20240423	094600	19619460	1982	1982	1982	1982	0
594	20240423	094500	19619460	1982	1982	1982	1982	0
595	20240423	094400	19619460	1982	1982	1982	1982	1
596	20240423	094300	19617478	1982	1982	1982	1982	0
597	20240423	094200	19617478	1982	1982	1982	1982	0
598	20240423	094100	19617478	1982	1982	1982	1982	1
599	20240423	094000	19615496	1983	1983	1983	1983	0
600	20240423	093900	19615496	1983	1983	1983	1983	0
601	20240423	093800	19615496	1983	1983	1983	1983	0
602	20240423	093700	19615496	1983	1983	1983	1983	1
603	20240423	093600	19613513	1984	1984	1984	1984	0
604	20240423	093500	19613513	1984	1984	1984	1984	75
605	20240423	093400	19464713	1984	1984	1984	1984	0
606	20240423	093300	19464713	1984	1982	1984	1982	3106
607	20240423	093200	13303409	1984	1984	1984	1984	0
608	20240423	093100	13303409	1984	1984	1984	1984	7
609	20240423	093000	13289521	1984	1984	1984	1984	0
610	20240423	092900	13289521	1984	1984	1984	1984	1
611	20240423	092800	13287537	1984	1984	1984	1984	0
612	20240423	092700	13287537	1984	1984	1984	1984	1
613	20240423	092600	13285553	1984	1984	1984	1984	19
614	20240423	092500	13247857	1985	1985	1985	1985	0
615	20240423	092400	13247857	1985	1984	1985	1984	2
616	20240423	092300	13243888	1980	1980	1980	1980	0
617	20240423	092200	13243888	1980	1980	1980	1980	332
618	20240423	092100	12586528	1980	1980	1980	1980	192
619	20240423	092000	12206368	1980	1984	1984	1980	467
620	20240423	091900	11281656	1987	1985	1987	1985	154
621	20240423	091800	10975855	1985	1985	1985	1985	0
622	20240423	091700	10975855	1985	1985	1985	1985	0
623	20240423	091600	10975855	1985	1985	1985	1985	1
624	20240423	091500	10973870	1985	1985	1985	1985	100
625	20240423	091400	10775370	1985	1985	1985	1985	101
626	20240423	091300	10574885	1985	1984	1985	1984	11
627	20240423	091200	10553054	1984	1984	1984	1984	0
628	20240423	091100	10553054	1984	1984	1984	1984	14
629	20240423	091000	10525278	1984	1984	1984	1984	22
630	20240423	090900	10481630	1984	1984	1984	1984	0
631	20240423	090800	10481630	1984	1984	1984	1984	1
632	20240423	090700	10479646	1984	1984	1984	1984	0
633	20240423	090600	10479646	1984	1984	1984	1984	1
634	20240423	090500	10477662	1984	1983	1984	1983	219
635	20240423	090400	10043280	1983	1983	1983	1983	1
636	20240423	090300	10041297	1983	1983	1983	1983	9
637	20240423	090200	10023450	1983	1982	1983	1982	106
638	20240423	090100	9813257	1981	1968	1981	1967	4806
639	20240423	090000	346368	1968	1968	1968	1968	176