KissMeData/347700/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211800	107489824	1964	1964	1964	1964	551
3	20240430	211700	107489824	1964	1964	1964	1964	0
4	20240430	211600	107489824	1964	1964	1964	1964	0
5	20240430	211500	107489824	1964	1964	1964	1964	0
6	20240430	211400	107489824	1964	1964	1964	1964	0
7	20240430	211300	107489824	1964	1964	1964	1964	0
8	20240430	211200	107489824	1964	1964	1964	1964	0
9	20240430	211100	107489824	1964	1964	1964	1964	0
10	20240430	211000	107489824	1964	1964	1964	1964	0
11	20240430	210900	107489824	1964	1964	1964	1964	0
12	20240430	210800	107489824	1964	1964	1964	1964	0
13	20240430	210700	107489824	1964	1964	1964	1964	0
14	20240430	210600	107489824	1964	1964	1964	1964	0
15	20240430	210500	107489824	1964	1964	1964	1964	0
16	20240430	210400	107489824	1964	1964	1964	1964	0
17	20240430	210300	107489824	1964	1964	1964	1964	0
18	20240430	210200	107489824	1964	1964	1964	1964	0
19	20240430	210100	107489824	1964	1964	1964	1964	0
20	20240430	210000	107489824	1964	1964	1964	1964	0
21	20240430	205900	107489824	1964	1964	1964	1964	0
22	20240430	205800	107489824	1964	1964	1964	1964	0
23	20240430	205700	107489824	1964	1964	1964	1964	0
24	20240430	205600	107489824	1964	1964	1964	1964	0
25	20240430	205500	107489824	1964	1964	1964	1964	0
26	20240430	205400	107489824	1964	1964	1964	1964	0
27	20240430	205300	107489824	1964	1964	1964	1964	0
28	20240430	205200	107489824	1964	1964	1964	1964	0
29	20240430	205100	107489824	1964	1964	1964	1964	0
30	20240430	205000	107489824	1964	1964	1964	1964	0
31	20240430	204900	107489824	1964	1964	1964	1964	0
32	20240430	204800	107489824	1964	1964	1964	1964	551
33	20240430	204700	107489824	1964	1964	1964	1964	0
34	20240430	204600	107489824	1964	1964	1964	1964	0
35	20240430	204500	107489824	1964	1964	1964	1964	0
36	20240430	204400	107489824	1964	1964	1964	1964	0
37	20240430	204300	107489824	1964	1964	1964	1964	0
38	20240430	204200	107489824	1964	1964	1964	1964	0
39	20240430	204100	107489824	1964	1964	1964	1964	0
40	20240430	204000	107489824	1964	1964	1964	1964	0
41	20240430	203900	107489824	1964	1964	1964	1964	0
42	20240430	203800	107489824	1964	1964	1964	1964	0
43	20240430	203700	107489824	1964	1964	1964	1964	0
44	20240430	203600	107489824	1964	1964	1964	1964	0
45	20240430	203500	107489824	1964	1964	1964	1964	0
46	20240430	203400	107489824	1964	1964	1964	1964	0
47	20240430	203300	107489824	1964	1964	1964	1964	0
48	20240430	203200	107489824	1964	1964	1964	1964	0
49	20240430	203100	107489824	1964	1964	1964	1964	0
50	20240430	203000	107489824	1964	1964	1964	1964	0
51	20240430	202900	107489824	1964	1964	1964	1964	0
52	20240430	202800	107489824	1964	1964	1964	1964	0
53	20240430	202700	107489824	1964	1964	1964	1964	0
54	20240430	202600	107489824	1964	1964	1964	1964	0
55	20240430	202500	107489824	1964	1964	1964	1964	0
56	20240430	202400	107489824	1964	1964	1964	1964	0
57	20240430	202300	107489824	1964	1964	1964	1964	0
58	20240430	202200	107489824	1964	1964	1964	1964	0
59	20240430	202100	107489824	1964	1964	1964	1964	0
60	20240430	202000	107489824	1964	1964	1964	1964	0
61	20240430	201900	107489824	1964	1964	1964	1964	0
62	20240430	201800	107489824	1964	1964	1964	1964	551
63	20240430	201700	107489824	1964	1964	1964	1964	0
64	20240430	201600	107489824	1964	1964	1964	1964	0
65	20240430	201500	107489824	1964	1964	1964	1964	0
66	20240430	201400	107489824	1964	1964	1964	1964	0
67	20240430	201300	107489824	1964	1964	1964	1964	0
68	20240430	201200	107489824	1964	1964	1964	1964	0
69	20240430	201100	107489824	1964	1964	1964	1964	0
70	20240430	201000	107489824	1964	1964	1964	1964	0
71	20240430	200900	107489824	1964	1964	1964	1964	0
72	20240430	200800	107489824	1964	1964	1964	1964	0
73	20240430	200700	107489824	1964	1964	1964	1964	0
74	20240430	200600	107489824	1964	1964	1964	1964	0
75	20240430	200500	107489824	1964	1964	1964	1964	0
76	20240430	200400	107489824	1964	1964	1964	1964	0
77	20240430	200300	107489824	1964	1964	1964	1964	0
78	20240430	200200	107489824	1964	1964	1964	1964	0
79	20240430	200100	107489824	1964	1964	1964	1964	0
80	20240430	200000	107489824	1964	1964	1964	1964	0
81	20240430	195900	107489824	1964	1964	1964	1964	0
82	20240430	195800	107489824	1964	1964	1964	1964	0
83	20240430	195700	107489824	1964	1964	1964	1964	0
84	20240430	195600	107489824	1964	1964	1964	1964	0
85	20240430	195500	107489824	1964	1964	1964	1964	0
86	20240430	195400	107489824	1964	1964	1964	1964	0
87	20240430	195300	107489824	1964	1964	1964	1964	0
88	20240430	195200	107489824	1964	1964	1964	1964	0
89	20240430	195100	107489824	1964	1964	1964	1964	0
90	20240430	195000	107489824	1964	1964	1964	1964	0
91	20240430	194900	107489824	1964	1964	1964	1964	0
92	20240430	194800	107489824	1964	1964	1964	1964	551
93	20240430	194700	107489824	1964	1964	1964	1964	0
94	20240430	194600	107489824	1964	1964	1964	1964	0
95	20240430	194500	107489824	1964	1964	1964	1964	0
96	20240430	194400	107489824	1964	1964	1964	1964	0
97	20240430	194300	107489824	1964	1964	1964	1964	0
98	20240430	194200	107489824	1964	1964	1964	1964	0
99	20240430	194100	107489824	1964	1964	1964	1964	0
100	20240430	194000	107489824	1964	1964	1964	1964	0
101	20240430	193900	107489824	1964	1964	1964	1964	0
102	20240430	193800	107489824	1964	1964	1964	1964	0
103	20240430	193700	107489824	1964	1964	1964	1964	0
104	20240430	193600	107489824	1964	1964	1964	1964	0
105	20240430	193500	107489824	1964	1964	1964	1964	0
106	20240430	193400	107489824	1964	1964	1964	1964	0
107	20240430	193300	107489824	1964	1964	1964	1964	0
108	20240430	193200	107489824	1964	1964	1964	1964	0
109	20240430	193100	107489824	1964	1964	1964	1964	0
110	20240430	193000	107489824	1964	1964	1964	1964	0
111	20240430	192900	107489824	1964	1964	1964	1964	0
112	20240430	192800	107489824	1964	1964	1964	1964	0
113	20240430	192700	107489824	1964	1964	1964	1964	0
114	20240430	192600	107489824	1964	1964	1964	1964	0
115	20240430	192500	107489824	1964	1964	1964	1964	0
116	20240430	192400	107489824	1964	1964	1964	1964	0
117	20240430	192300	107489824	1964	1964	1964	1964	0
118	20240430	192200	107489824	1964	1964	1964	1964	0
119	20240430	192100	107489824	1964	1964	1964	1964	0
120	20240430	192000	107489824	1964	1964	1964	1964	0
121	20240430	191900	107489824	1964	1964	1964	1964	0
122	20240430	191800	107489824	1964	1964	1964	1964	551
123	20240430	191700	107489824	1964	1964	1964	1964	0
124	20240430	191600	107489824	1964	1964	1964	1964	0
125	20240430	191500	107489824	1964	1964	1964	1964	0
126	20240430	191400	107489824	1964	1964	1964	1964	0
127	20240430	191300	107489824	1964	1964	1964	1964	0
128	20240430	191200	107489824	1964	1964	1964	1964	0
129	20240430	191100	107489824	1964	1964	1964	1964	0
130	20240430	191000	107489824	1964	1964	1964	1964	0
131	20240430	190900	107489824	1964	1964	1964	1964	0
132	20240430	190800	107489824	1964	1964	1964	1964	0
133	20240430	190700	107489824	1964	1964	1964	1964	0
134	20240430	190600	107489824	1964	1964	1964	1964	0
135	20240430	190500	107489824	1964	1964	1964	1964	0
136	20240430	190400	107489824	1964	1964	1964	1964	0
137	20240430	190300	107489824	1964	1964	1964	1964	0
138	20240430	190200	107489824	1964	1964	1964	1964	0
139	20240430	190100	107489824	1964	1964	1964	1964	0
140	20240430	190000	107489824	1964	1964	1964	1964	0
141	20240430	185900	107489824	1964	1964	1964	1964	0
142	20240430	185800	107489824	1964	1964	1964	1964	0
143	20240430	185700	107489824	1964	1964	1964	1964	0
144	20240430	185600	107489824	1964	1964	1964	1964	0
145	20240430	185500	107489824	1964	1964	1964	1964	0
146	20240430	185400	107489824	1964	1964	1964	1964	0
147	20240430	185300	107489824	1964	1964	1964	1964	0
148	20240430	185200	107489824	1964	1964	1964	1964	0
149	20240430	185100	107489824	1964	1964	1964	1964	0
150	20240430	185000	107489824	1964	1964	1964	1964	0
151	20240430	184900	107489824	1964	1964	1964	1964	0
152	20240430	184800	107489824	1964	1964	1964	1964	551
153	20240430	184700	107489824	1964	1964	1964	1964	0
154	20240430	184600	107489824	1964	1964	1964	1964	0
155	20240430	184500	107489824	1964	1964	1964	1964	0
156	20240430	184400	107489824	1964	1964	1964	1964	0
157	20240430	184300	107489824	1964	1964	1964	1964	0
158	20240430	184200	107489824	1964	1964	1964	1964	0
159	20240430	184100	107489824	1964	1964	1964	1964	0
160	20240430	184000	107489824	1964	1964	1964	1964	0
161	20240430	183900	107489824	1964	1964	1964	1964	0
162	20240430	183800	107489824	1964	1964	1964	1964	0
163	20240430	183700	107489824	1964	1964	1964	1964	0
164	20240430	183600	107489824	1964	1964	1964	1964	0
165	20240430	183500	107489824	1964	1964	1964	1964	0
166	20240430	183400	107489824	1964	1964	1964	1964	0
167	20240430	183300	107489824	1964	1964	1964	1964	0
168	20240430	183200	107489824	1964	1964	1964	1964	0
169	20240430	183100	107489824	1964	1964	1964	1964	0
170	20240430	183000	107489824	1964	1964	1964	1964	0
171	20240430	182900	107489824	1964	1964	1964	1964	0
172	20240430	182800	107489824	1964	1964	1964	1964	0
173	20240430	182700	107489824	1964	1964	1964	1964	0
174	20240430	182600	107489824	1964	1964	1964	1964	0
175	20240430	182500	107489824	1964	1964	1964	1964	0
176	20240430	182400	107489824	1964	1964	1964	1964	0
177	20240430	182300	107489824	1964	1964	1964	1964	0
178	20240430	182200	107489824	1964	1964	1964	1964	0
179	20240430	182100	107489824	1964	1964	1964	1964	0
180	20240430	182000	107489824	1964	1964	1964	1964	0
181	20240430	181900	107489824	1964	1964	1964	1964	0
182	20240430	181800	107489824	1964	1964	1964	1964	551
183	20240430	181700	107489824	1964	1964	1964	1964	0
184	20240430	181600	107489824	1964	1964	1964	1964	0
185	20240430	181500	107489824	1964	1964	1964	1964	0
186	20240430	181400	107489824	1964	1964	1964	1964	0
187	20240430	181300	107489824	1964	1964	1964	1964	0
188	20240430	181200	107489824	1964	1964	1964	1964	0
189	20240430	181100	107489824	1964	1964	1964	1964	0
190	20240430	181000	107489824	1964	1964	1964	1964	0
191	20240430	180900	107489824	1964	1964	1964	1964	0
192	20240430	180800	107489824	1964	1964	1964	1964	0
193	20240430	180700	107489824	1964	1964	1964	1964	0
194	20240430	180600	107489824	1964	1964	1964	1964	0
195	20240430	180500	107489824	1964	1964	1964	1964	0
196	20240430	180400	107489824	1964	1964	1964	1964	0
197	20240430	180300	107489824	1964	1964	1964	1964	0
198	20240430	180200	107489824	1964	1964	1964	1964	0
199	20240430	180100	107489824	1964	1964	1964	1964	0
200	20240430	180000	107489824	1964	1964	1964	1964	0
201	20240430	175900	107489824	1964	1964	1964	1964	0
202	20240430	175800	107489824	1964	1964	1964	1964	0
203	20240430	175700	107489824	1964	1964	1964	1964	0
204	20240430	175600	107489824	1964	1964	1964	1964	0
205	20240430	175500	107489824	1964	1964	1964	1964	0
206	20240430	175400	107489824	1964	1964	1964	1964	0
207	20240430	175300	107489824	1964	1964	1964	1964	0
208	20240430	175200	107489824	1964	1964	1964	1964	0
209	20240430	175100	107489824	1964	1964	1964	1964	0
210	20240430	175000	107489824	1964	1964	1964	1964	0
211	20240430	174900	107489824	1964	1964	1964	1964	0
212	20240430	174800	107489824	1964	1964	1964	1964	551
213	20240430	174700	107489824	1964	1964	1964	1964	0
214	20240430	174600	107489824	1964	1964	1964	1964	0
215	20240430	174500	107489824	1964	1964	1964	1964	0
216	20240430	174400	107489824	1964	1964	1964	1964	0
217	20240430	174300	107489824	1964	1964	1964	1964	0
218	20240430	174200	107489824	1964	1964	1964	1964	0
219	20240430	174100	107489824	1964	1964	1964	1964	0
220	20240430	174000	107489824	1964	1964	1964	1964	0
221	20240430	173900	107489824	1964	1964	1964	1964	0
222	20240430	173800	107489824	1964	1964	1964	1964	0
223	20240430	173700	107489824	1964	1964	1964	1964	0
224	20240430	173600	107489824	1964	1964	1964	1964	0
225	20240430	173500	107489824	1964	1964	1964	1964	0
226	20240430	173400	107489824	1964	1964	1964	1964	0
227	20240430	173300	107489824	1964	1964	1964	1964	0
228	20240430	173200	107489824	1964	1964	1964	1964	0
229	20240430	173100	107489824	1964	1964	1964	1964	0
230	20240430	173000	107489824	1964	1964	1964	1964	0
231	20240430	172900	107489824	1964	1964	1964	1964	0
232	20240430	172800	107489824	1964	1964	1964	1964	0
233	20240430	172700	107489824	1964	1964	1964	1964	0
234	20240430	172600	107489824	1964	1964	1964	1964	0
235	20240430	172500	107489824	1964	1964	1964	1964	0
236	20240430	172400	107489824	1964	1964	1964	1964	0
237	20240430	172300	107489824	1964	1964	1964	1964	0
238	20240430	172200	107489824	1964	1964	1964	1964	0
239	20240430	172100	107489824	1964	1964	1964	1964	0
240	20240430	172000	107489824	1964	1964	1964	1964	0
241	20240430	171900	107489824	1964	1964	1964	1964	0
242	20240430	171800	107489824	1964	1964	1964	1964	551
243	20240430	171700	107489824	1964	1964	1964	1964	0
244	20240430	171600	107489824	1964	1964	1964	1964	0
245	20240430	171500	107489824	1964	1964	1964	1964	0
246	20240430	171400	107489824	1964	1964	1964	1964	0
247	20240430	171300	107489824	1964	1964	1964	1964	0
248	20240430	171200	107489824	1964	1964	1964	1964	0
249	20240430	171100	107489824	1964	1964	1964	1964	0
250	20240430	171000	107489824	1964	1964	1964	1964	0
251	20240430	170900	107489824	1964	1964	1964	1964	0
252	20240430	170800	107489824	1964	1964	1964	1964	0
253	20240430	170700	107489824	1964	1964	1964	1964	0
254	20240430	170600	107489824	1964	1964	1964	1964	0
255	20240430	170500	107489824	1964	1964	1964	1964	0
256	20240430	170400	107489824	1964	1964	1964	1964	0
257	20240430	170300	107489824	1964	1964	1964	1964	0
258	20240430	170200	107489824	1964	1964	1964	1964	0
259	20240430	170100	107489824	1964	1964	1964	1964	0
260	20240430	170000	107489824	1964	1964	1964	1964	0
261	20240430	165900	107489824	1964	1964	1964	1964	0
262	20240430	165800	107489824	1964	1964	1964	1964	0
263	20240430	165700	107489824	1964	1964	1964	1964	0
264	20240430	165600	107489824	1964	1964	1964	1964	0
265	20240430	165500	107489824	1964	1964	1964	1964	0
266	20240430	165400	107489824	1964	1964	1964	1964	0
267	20240430	165300	107489824	1964	1964	1964	1964	0
268	20240430	165200	107489824	1964	1964	1964	1964	0
269	20240430	165100	107489824	1964	1964	1964	1964	0
270	20240430	165000	107489824	1964	1964	1964	1964	0
271	20240430	164900	107489824	1964	1964	1964	1964	0
272	20240430	164800	107489824	1964	1964	1964	1964	551
273	20240430	164700	107489824	1964	1964	1964	1964	0
274	20240430	164600	107489824	1964	1964	1964	1964	0
275	20240430	164500	107489824	1964	1964	1964	1964	0
276	20240430	164400	107489824	1964	1964	1964	1964	0
277	20240430	164300	107489824	1964	1964	1964	1964	0
278	20240430	164200	107489824	1964	1964	1964	1964	0
279	20240430	164100	107489824	1964	1964	1964	1964	0
280	20240430	164000	107489824	1964	1964	1964	1964	0
281	20240430	163900	107489824	1964	1964	1964	1964	0
282	20240430	163800	107489824	1964	1964	1964	1964	0
283	20240430	163700	107489824	1964	1964	1964	1964	0
284	20240430	163600	107489824	1964	1964	1964	1964	0
285	20240430	163500	107489824	1964	1964	1964	1964	0
286	20240430	163400	107489824	1964	1964	1964	1964	0
287	20240430	163300	107489824	1964	1964	1964	1964	0
288	20240430	163200	107489824	1964	1964	1964	1964	0
289	20240430	163100	107489824	1964	1964	1964	1964	0
290	20240430	163000	107489824	1964	1964	1964	1964	0
291	20240430	162900	107489824	1964	1964	1964	1964	0
292	20240430	162800	107489824	1964	1964	1964	1964	0
293	20240430	162700	107489824	1964	1964	1964	1964	0
294	20240430	162600	107489824	1964	1964	1964	1964	0
295	20240430	162500	107489824	1964	1964	1964	1964	0
296	20240430	162400	107489824	1964	1964	1964	1964	0
297	20240430	162300	107489824	1964	1964	1964	1964	0
298	20240430	162200	107489824	1964	1964	1964	1964	0
299	20240430	162100	107489824	1964	1964	1964	1964	0
300	20240430	162000	107489824	1964	1964	1964	1964	0
301	20240430	161900	107489824	1964	1964	1964	1964	0
302	20240430	161800	107489824	1964	1964	1964	1964	551
303	20240430	161700	107489824	1964	1964	1964	1964	0
304	20240430	161600	107489824	1964	1964	1964	1964	0
305	20240430	161500	107489824	1964	1964	1964	1964	0
306	20240430	161400	107489824	1964	1964	1964	1964	0
307	20240430	161300	107489824	1964	1964	1964	1964	0
308	20240430	161200	107489824	1964	1964	1964	1964	0
309	20240430	161100	107489824	1964	1964	1964	1964	0
310	20240430	161000	107489824	1964	1964	1964	1964	0
311	20240430	160900	107489824	1964	1964	1964	1964	0
312	20240430	160800	107489824	1964	1964	1964	1964	0
313	20240430	160700	107489824	1964	1964	1964	1964	0
314	20240430	160600	107489824	1964	1964	1964	1964	0
315	20240430	160500	107489824	1964	1964	1964	1964	0
316	20240430	160400	107489824	1964	1964	1964	1964	0
317	20240430	160300	107489824	1964	1964	1964	1964	0
318	20240430	160200	107489824	1964	1964	1964	1964	0
319	20240430	160100	107489824	1964	1964	1964	1964	0
320	20240430	160000	107489824	1964	1964	1964	1964	0
321	20240430	155900	107489824	1964	1964	1964	1964	0
322	20240430	155800	107489824	1964	1964	1964	1964	0
323	20240430	155700	107489824	1964	1964	1964	1964	0
324	20240430	155600	107489824	1964	1964	1964	1964	0
325	20240430	155500	107489824	1964	1964	1964	1964	0
326	20240430	155400	107489824	1964	1964	1964	1964	0
327	20240430	155300	107489824	1964	1964	1964	1964	0
328	20240430	155200	107489824	1964	1964	1964	1964	0
329	20240430	155100	107489824	1964	1964	1964	1964	0
330	20240430	155000	107489824	1964	1964	1964	1964	0
331	20240430	154900	107489824	1964	1964	1964	1964	0
332	20240430	154800	107489824	1964	1964	1964	1964	551
333	20240430	154700	107489824	1964	1964	1964	1964	0
334	20240430	154600	107489824	1964	1964	1964	1964	0
335	20240430	154500	107489824	1964	1964	1964	1964	0
336	20240430	154400	107489824	1964	1964	1964	1964	0
337	20240430	154300	107489824	1964	1964	1964	1964	0
338	20240430	154200	107489824	1964	1964	1964	1964	0
339	20240430	154100	107489824	1964	1964	1964	1964	0
340	20240430	154000	107489824	1964	1964	1964	1964	0
341	20240430	153900	107489824	1964	1964	1964	1964	0
342	20240430	153800	107489824	1964	1964	1964	1964	0
343	20240430	153700	107489824	1964	1964	1964	1964	0
344	20240430	153600	107489824	1964	1964	1964	1964	0
345	20240430	153500	107489824	1964	1964	1964	1964	0
346	20240430	153400	107489824	1964	1964	1964	1964	0
347	20240430	153300	107489824	1964	1964	1964	1964	0
348	20240430	153200	107489824	1964	1964	1964	1964	0
349	20240430	153100	107489824	1964	1964	1964	1964	0
350	20240430	153000	107489824	1964	1964	1964	1964	551
351	20240430	152900	106407660	1973	1973	1973	1973	0
352	20240430	152800	106407660	1973	1973	1973	1973	0
353	20240430	152700	106407660	1973	1973	1973	1973	0
354	20240430	152600	106407660	1973	1973	1973	1973	0
355	20240430	152500	106407660	1973	1973	1973	1973	0
356	20240430	152400	106407660	1973	1973	1973	1973	0
357	20240430	152300	106407660	1973	1973	1973	1973	0
358	20240430	152200	106407660	1973	1973	1973	1973	0
359	20240430	152100	106407660	1973	1973	1973	1973	0
360	20240430	152000	106407660	1973	1973	1973	1973	0
361	20240430	151900	106407660	1973	1973	1973	1973	3
362	20240430	151800	106401741	1974	1974	1974	1974	1
363	20240430	151700	106399767	1973	1973	1973	1973	8
364	20240430	151600	106383983	1972	1972	1972	1972	0
365	20240430	151500	106383983	1972	1972	1972	1972	1
366	20240430	151400	106382011	1971	1970	1971	1970	2
367	20240430	151300	106378070	1954	1962	1962	1954	132
368	20240430	151200	106119463	1962	1962	1962	1962	2
369	20240430	151100	106115539	1971	1971	1971	1971	0
370	20240430	151000	106115539	1971	1971	1971	1971	0
371	20240430	150900	106115539	1971	1971	1971	1971	1
372	20240430	150800	106113568	1972	1974	1974	1972	31
373	20240430	150700	106052376	1974	1974	1974	1974	0
374	20240430	150600	106052376	1974	1970	1974	1970	5
375	20240430	150500	106042514	1969	1968	1969	1968	353
376	20240430	150400	105347779	1968	1968	1968	1968	0
377	20240430	150300	105347779	1968	1968	1968	1968	0
378	20240430	150200	105347779	1968	1968	1968	1968	0
379	20240430	150100	105347779	1968	1968	1968	1968	0
380	20240430	150000	105347779	1968	1968	1968	1968	0
381	20240430	145900	105347779	1968	1968	1968	1968	8
382	20240430	145800	105332035	1967	1967	1967	1967	1
383	20240430	145700	105330068	1965	1965	1965	1965	11
384	20240430	145600	105308453	1965	1965	1965	1965	2
385	20240430	145500	105304523	1954	1954	1954	1954	35
386	20240430	145400	105236133	1953	1953	1953	1953	0
387	20240430	145300	105236133	1953	1953	1953	1953	0
388	20240430	145200	105236133	1953	1953	1953	1953	483
389	20240430	145100	104292834	1952	1952	1952	1952	0
390	20240430	145000	104292834	1952	1952	1952	1952	0
391	20240430	144900	104292834	1952	1952	1952	1952	0
392	20240430	144800	104292834	1952	1958	1958	1950	1338
393	20240430	144700	101677419	1958	1967	1967	1958	500
394	20240430	144600	100696941	1968	1968	1968	1968	0
395	20240430	144500	100696941	1968	1968	1968	1968	0
396	20240430	144400	100696941	1968	1968	1968	1968	0
397	20240430	144300	100696941	1968	1968	1968	1968	11
398	20240430	144200	100675293	1968	1968	1968	1968	0
399	20240430	144100	100675293	1968	1968	1968	1968	4
400	20240430	144000	100667421	1967	1967	1967	1967	0
401	20240430	143900	100667421	1967	1967	1967	1967	0
402	20240430	143800	100667421	1967	1967	1967	1967	0
403	20240430	143700	100667421	1967	1967	1967	1967	0
404	20240430	143600	100667421	1967	1967	1967	1967	0
405	20240430	143500	100667421	1967	1967	1967	1967	0
406	20240430	143400	100667421	1967	1967	1967	1967	0
407	20240430	143300	100667421	1967	1967	1967	1967	0
408	20240430	143200	100667421	1967	1967	1967	1967	0
409	20240430	143100	100667421	1967	1967	1967	1967	0
410	20240430	143000	100667421	1967	1967	1967	1967	0
411	20240430	142900	100667421	1967	1966	1967	1966	45
412	20240430	142800	100578950	1963	1963	1963	1963	0
413	20240430	142700	100578950	1963	1963	1963	1963	0
414	20240430	142600	100578950	1963	1963	1963	1963	1
415	20240430	142500	100576987	1965	1966	1966	1965	210
416	20240430	142400	100164327	1967	1967	1967	1967	57
417	20240430	142300	100052208	1967	1967	1967	1967	57
418	20240430	142200	99940089	1970	1973	1973	1970	894
419	20240430	142100	98177994	1975	1975	1975	1975	0
420	20240430	142000	98177994	1975	1975	1975	1975	201
421	20240430	141900	97781019	1975	1976	1976	1975	381
422	20240430	141800	97028282	1980	1980	1980	1980	0
423	20240430	141700	97028282	1980	1980	1980	1980	0
424	20240430	141600	97028282	1980	1980	1980	1980	50
425	20240430	141500	96929282	1980	1979	1980	1979	16
426	20240430	141400	96897603	1980	1980	1980	1980	2
427	20240430	141300	96893643	1981	1981	1981	1981	0
428	20240430	141200	96893643	1981	1981	1981	1981	0
429	20240430	141100	96893643	1981	1981	1981	1981	0
430	20240430	141000	96893643	1981	1981	1981	1981	0
431	20240430	140900	96893643	1981	1981	1981	1981	0
432	20240430	140800	96893643	1981	1981	1981	1981	0
433	20240430	140700	96893643	1981	1981	1981	1981	0
434	20240430	140600	96893643	1981	1981	1981	1981	0
435	20240430	140500	96893643	1981	1981	1981	1981	0
436	20240430	140400	96893643	1981	1981	1981	1981	0
437	20240430	140300	96893643	1981	1981	1981	1981	0
438	20240430	140200	96893643	1981	1981	1981	1981	0
439	20240430	140100	96893643	1981	1981	1981	1981	188
440	20240430	140000	96521215	1976	1976	1976	1976	0
441	20240430	135900	96521215	1976	1976	1976	1976	0
442	20240430	135800	96521215	1976	1976	1976	1976	0
443	20240430	135700	96521215	1976	1976	1976	1976	0
444	20240430	135600	96521215	1976	1976	1976	1976	0
445	20240430	135500	96521215	1976	1976	1976	1976	0
446	20240430	135400	96521215	1976	1976	1976	1976	0
447	20240430	135300	96521215	1976	1976	1976	1976	0
448	20240430	135200	96521215	1976	1976	1976	1976	0
449	20240430	135100	96521215	1976	1976	1976	1976	250
450	20240430	135000	96027215	1977	1977	1977	1977	0
451	20240430	134900	96027215	1977	1977	1977	1977	0
452	20240430	134800	96027215	1977	1978	1978	1977	198
453	20240430	134700	95635721	1978	1978	1978	1978	0
454	20240430	134600	95635721	1978	1978	1978	1978	0
455	20240430	134500	95635721	1978	1978	1978	1978	80
456	20240430	134400	95477481	1979	1979	1979	1979	0
457	20240430	134300	95477481	1979	1979	1979	1979	0
458	20240430	134200	95477481	1979	1979	1979	1979	0
459	20240430	134100	95477481	1979	1979	1979	1979	0
460	20240430	134000	95477481	1979	1979	1979	1979	100
461	20240430	133900	95279581	1980	1980	1980	1980	200
462	20240430	133800	94883581	1980	1980	1980	1980	0
463	20240430	133700	94883581	1980	1980	1980	1980	0
464	20240430	133600	94883581	1980	1980	1980	1980	0
465	20240430	133500	94883581	1980	1980	1980	1980	501
466	20240430	133400	93891601	1980	1980	1980	1980	0
467	20240430	133300	93891601	1980	1980	1980	1980	0
468	20240430	133200	93891601	1980	1980	1980	1980	127
469	20240430	133100	93640141	1980	1980	1980	1980	32
470	20240430	133000	93576781	1983	1983	1983	1983	0
471	20240430	132900	93576781	1983	1983	1983	1983	0
472	20240430	132800	93576781	1983	1983	1983	1983	0
473	20240430	132700	93576781	1983	1983	1983	1983	0
474	20240430	132600	93576781	1983	1983	1983	1983	1
475	20240430	132500	93574798	1980	1980	1980	1980	200
476	20240430	132400	93178798	1981	1981	1981	1981	0
477	20240430	132300	93178798	1981	1981	1981	1981	0
478	20240430	132200	93178798	1981	1981	1981	1981	0
479	20240430	132100	93178798	1981	1981	1981	1981	1
480	20240430	132000	93176817	1980	1980	1980	1980	5
481	20240430	131900	93166917	1980	1980	1980	1980	1
482	20240430	131800	93164937	1980	1980	1980	1980	0
483	20240430	131700	93164937	1980	1980	1980	1980	42
484	20240430	131600	93081777	1980	1980	1980	1980	112
485	20240430	131500	92860017	1980	1980	1980	1980	0
486	20240430	131400	92860017	1980	1980	1980	1980	1010
487	20240430	131300	90860217	1983	1983	1983	1983	0
488	20240430	131200	90860217	1983	1983	1983	1983	200
489	20240430	131100	90463617	1983	1982	1983	1982	101
490	20240430	131000	90263335	1983	1983	1983	1983	1
491	20240430	130900	90261352	1980	1980	1980	1980	0
492	20240430	130800	90261352	1980	1980	1980	1980	0
493	20240430	130700	90261352	1980	1980	1980	1980	100
494	20240430	130600	90063352	1984	1984	1984	1984	0
495	20240430	130500	90063352	1984	1984	1984	1984	0
496	20240430	130400	90063352	1984	1984	1984	1984	0
497	20240430	130300	90063352	1984	1984	1984	1984	0
498	20240430	130200	90063352	1984	1984	1984	1984	0
499	20240430	130100	90063352	1984	1984	1984	1984	0
500	20240430	130000	90063352	1984	1984	1984	1984	2
501	20240430	125900	90059384	1975	1975	1975	1975	150
502	20240430	125800	89763134	1975	1975	1975	1975	1
503	20240430	125700	89761159	1980	1980	1980	1980	100
504	20240430	125600	89563159	1985	1985	1985	1985	0
505	20240430	125500	89563159	1985	1985	1985	1985	0
506	20240430	125400	89563159	1985	1985	1985	1985	150
507	20240430	125300	89265409	1985	1985	1985	1985	0
508	20240430	125200	89265409	1985	1985	1985	1985	400
509	20240430	125100	88471409	1985	1984	1985	1984	1145
510	20240430	125000	86199522	1984	1984	1984	1984	16
511	20240430	124900	86167778	1984	1982	1984	1982	706
512	20240430	124800	84767266	1975	1975	1975	1975	0
513	20240430	124700	84767266	1975	1975	1975	1975	0
514	20240430	124600	84767266	1975	1975	1975	1975	0
515	20240430	124500	84767266	1975	1975	1975	1975	0
516	20240430	124400	84767266	1975	1975	1975	1975	150
517	20240430	124300	84471016	1975	1979	1979	1975	38
518	20240430	124200	84395900	1975	1979	1979	1975	10
519	20240430	124100	84376146	1979	1979	1979	1979	0
520	20240430	124000	84376146	1979	1979	1979	1979	0
521	20240430	123900	84376146	1979	1979	1979	1979	0
522	20240430	123800	84376146	1979	1979	1979	1979	0
523	20240430	123700	84376146	1979	1979	1979	1979	0
524	20240430	123600	84376146	1979	1979	1979	1979	0
525	20240430	123500	84376146	1979	1979	1979	1979	1
526	20240430	123400	84374167	1979	1979	1979	1979	120
527	20240430	123300	84136687	1980	1980	1980	1980	100
528	20240430	123200	83938687	1984	1984	1984	1984	38
529	20240430	123100	83863295	1980	1982	1982	1980	200
530	20240430	123000	83467095	1980	1980	1980	1980	0
531	20240430	122900	83467095	1980	1980	1980	1980	0
532	20240430	122800	83467095	1980	1980	1980	1980	525
533	20240430	122700	82427595	1980	1980	1980	1980	0
534	20240430	122600	82427595	1980	1980	1980	1980	0
535	20240430	122500	82427595	1980	1980	1980	1980	0
536	20240430	122400	82427595	1980	1980	1980	1980	0
537	20240430	122300	82427595	1980	1980	1980	1980	0
538	20240430	122200	82427595	1980	1970	1980	1970	2
539	20240430	122100	82423645	1970	1970	1970	1970	0
540	20240430	122000	82423645	1970	1970	1970	1970	0
541	20240430	121900	82423645	1970	1970	1970	1970	0
542	20240430	121800	82423645	1970	1970	1970	1970	61
543	20240430	121700	82303475	1970	1970	1970	1970	99
544	20240430	121600	82108445	1970	1972	1972	1970	3
545	20240430	121500	82102532	1975	1975	1975	1975	58
546	20240430	121400	81987982	1965	1965	1965	1965	0
547	20240430	121300	81987982	1965	1965	1965	1965	0
548	20240430	121200	81987982	1965	1965	1965	1965	0
549	20240430	121100	81987982	1965	1965	1965	1965	0
550	20240430	121000	81987982	1965	1965	1965	1965	0
551	20240430	120900	81987982	1965	1965	1965	1965	0
552	20240430	120800	81987982	1965	1965	1965	1965	0
553	20240430	120700	81987982	1965	1965	1965	1961	840
554	20240430	120600	80339382	1965	1965	1965	1965	12
555	20240430	120500	80315802	1958	1965	1965	1958	416
556	20240430	120400	79499904	1970	1970	1970	1970	0
557	20240430	120300	79499904	1970	1970	1970	1970	0
558	20240430	120200	79499904	1970	1970	1970	1970	0
559	20240430	120100	79499904	1970	1970	1970	1970	0
560	20240430	120000	79499904	1970	1975	1975	1970	2362
561	20240430	115900	74843095	1985	1985	1985	1985	0
562	20240430	115800	74843095	1985	1985	1985	1985	1
563	20240430	115700	74841110	1988	1988	1988	1988	0
564	20240430	115600	74841110	1988	1981	1988	1981	83
565	20240430	115500	74676674	1981	1975	1981	1975	3763
566	20240430	115400	67228558	1975	1975	1975	1975	500
567	20240430	115300	66241058	1975	1975	1975	1975	600
568	20240430	115200	65056058	1974	1973	1974	1973	1155
569	20240430	115100	62776737	1973	1973	1973	1973	351
570	20240430	115000	62084214	1973	1973	1973	1973	0
571	20240430	114900	62084214	1973	1972	1973	1972	98
572	20240430	114800	61890923	1972	1972	1972	1972	0
573	20240430	114700	61890923	1972	1972	1972	1972	1
574	20240430	114600	61888951	1971	1971	1971	1971	16
575	20240430	114500	61857415	1971	1970	1971	1970	32
576	20240430	114400	61794373	1970	1969	1970	1969	2301
577	20240430	114300	57262150	1969	1966	1969	1966	3300
578	20240430	114200	50766180	1967	1967	1967	1967	0
579	20240430	114100	50766180	1967	1967	1967	1967	0
580	20240430	114000	50766180	1967	1967	1967	1967	0
581	20240430	113900	50766180	1967	1967	1967	1967	0
582	20240430	113800	50766180	1967	1967	1967	1967	0
583	20240430	113700	50766180	1967	1967	1967	1967	0
584	20240430	113600	50766180	1967	1966	1967	1966	1478
585	20240430	113500	47858970	1967	1967	1967	1967	0
586	20240430	113400	47858970	1967	1967	1967	1967	0
587	20240430	113300	47858970	1967	1961	1967	1961	1060
588	20240430	113200	45774644	1960	1960	1960	1960	0
589	20240430	113100	45774644	1960	1960	1960	1960	11
590	20240430	113000	45753084	1960	1960	1960	1960	50
591	20240430	112900	45655084	1960	1960	1960	1960	1
592	20240430	112800	45653124	1950	1950	1950	1950	0
593	20240430	112700	45653124	1950	1950	1950	1950	0
594	20240430	112600	45653124	1950	1950	1950	1950	905
595	20240430	112500	43888374	1950	1950	1950	1950	0
596	20240430	112400	43888374	1950	1950	1950	1950	120
597	20240430	112300	43654374	1952	1952	1952	1952	0
598	20240430	112200	43654374	1952	1952	1952	1952	0
599	20240430	112100	43654374	1952	1952	1952	1952	0
600	20240430	112000	43654374	1952	1952	1952	1952	0
601	20240430	111900	43654374	1952	1952	1952	1952	0
602	20240430	111800	43654374	1952	1952	1952	1952	0
603	20240430	111700	43654374	1952	1952	1952	1952	0
604	20240430	111600	43654374	1952	1952	1952	1952	0
605	20240430	111500	43654374	1952	1952	1952	1952	0
606	20240430	111400	43654374	1952	1952	1952	1952	0
607	20240430	111300	43654374	1952	1952	1952	1952	0
608	20240430	111200	43654374	1952	1952	1952	1952	47
609	20240430	111100	43562630	1952	1952	1952	1952	0
610	20240430	111000	43562630	1952	1952	1952	1952	0
611	20240430	110900	43562630	1952	1952	1952	1952	0
612	20240430	110800	43562630	1952	1952	1952	1952	460
613	20240430	110700	42664710	1963	1963	1963	1963	0
614	20240430	110600	42664710	1963	1963	1963	1963	20
615	20240430	110500	42625450	1956	1956	1956	1956	0
616	20240430	110400	42625450	1956	1956	1956	1956	0
617	20240430	110300	42625450	1956	1956	1956	1954	2390
618	20240430	110200	37953465	1957	1957	1957	1957	492
619	20240430	110100	36990621	1961	1961	1961	1960	357
620	20240430	110000	36290667	1967	1967	1967	1967	0
621	20240430	105900	36290667	1967	1967	1967	1967	0
622	20240430	105800	36290667	1967	1967	1967	1967	0
623	20240430	105700	36290667	1967	1967	1967	1967	0
624	20240430	105600	36290667	1967	1967	1967	1967	2
625	20240430	105500	36286733	1968	1968	1968	1968	0
626	20240430	105400	36286733	1968	1968	1968	1968	0
627	20240430	105300	36286733	1968	1968	1968	1968	7
628	20240430	105200	36272957	1968	1968	1968	1968	0
629	20240430	105100	36272957	1968	1968	1968	1968	0
630	20240430	105000	36272957	1968	1968	1968	1968	105
631	20240430	104900	36066317	1968	1968	1968	1968	0
632	20240430	104800	36066317	1968	1968	1968	1968	1041
633	20240430	104700	34017629	1968	1968	1968	1968	629
634	20240430	104600	32779757	1968	1968	1968	1968	0
635	20240430	104500	32779757	1968	1968	1968	1968	0
636	20240430	104400	32779757	1968	1968	1968	1968	0
637	20240430	104300	32779757	1968	1968	1968	1968	0
638	20240430	104200	32779757	1968	1968	1968	1968	1
639	20240430	104100	32777789	1960	1960	1960	1960	0
640	20240430	104000	32777789	1960	1960	1960	1960	0
641	20240430	103900	32777789	1960	1960	1960	1960	100
642	20240430	103800	32581789	1960	1965	1965	1960	1500
643	20240430	103700	29640189	1969	1969	1969	1969	0
644	20240430	103600	29640189	1969	1969	1969	1969	0
645	20240430	103500	29640189	1969	1969	1969	1969	0
646	20240430	103400	29640189	1969	1969	1969	1969	0
647	20240430	103300	29640189	1969	1968	1969	1968	11
648	20240430	103200	29618540	1968	1959	1968	1959	4052
649	20240430	103100	21667645	1959	1959	1959	1959	0
650	20240430	103000	21667645	1959	1959	1959	1959	0
651	20240430	102900	21667645	1959	1959	1959	1959	0
652	20240430	102800	21667645	1959	1959	1959	1959	0
653	20240430	102700	21667645	1959	1959	1959	1959	100
654	20240430	102600	21471745	1957	1957	1957	1957	0
655	20240430	102500	21471745	1957	1957	1957	1957	0
656	20240430	102400	21471745	1957	1957	1957	1957	0
657	20240430	102300	21471745	1957	1957	1957	1957	0
658	20240430	102200	21471745	1957	1957	1957	1957	0
659	20240430	102100	21471745	1957	1957	1957	1957	0
660	20240430	102000	21471745	1957	1957	1957	1957	0
661	20240430	101900	21471745	1957	1951	1957	1950	1925
662	20240430	101800	17713370	1957	1957	1957	1957	0
663	20240430	101700	17713370	1957	1957	1957	1957	0
664	20240430	101600	17713370	1957	1957	1957	1957	0
665	20240430	101500	17713370	1957	1957	1957	1957	0
666	20240430	101400	17713370	1957	1957	1957	1957	0
667	20240430	101300	17713370	1957	1957	1957	1957	0
668	20240430	101200	17713370	1957	1957	1957	1957	4
669	20240430	101100	17705542	1960	1960	1960	1960	0
670	20240430	101000	17705542	1960	1960	1960	1960	0
671	20240430	100900	17705542	1960	1960	1960	1960	0
672	20240430	100800	17705542	1960	1960	1960	1960	0
673	20240430	100700	17705542	1960	1960	1960	1960	0
674	20240430	100600	17705542	1960	1960	1960	1960	0
675	20240430	100500	17705542	1960	1960	1960	1960	5
676	20240430	100400	17695742	1960	1960	1960	1960	28
677	20240430	100300	17640862	1960	1955	1960	1950	272
678	20240430	100200	17110242	1955	1961	1961	1955	428
679	20240430	100100	16272902	1961	1961	1961	1961	0
680	20240430	100000	16272902	1961	1961	1961	1961	0
681	20240430	095900	16272902	1961	1955	1961	1955	16
682	20240430	095800	16241550	1961	1961	1961	1961	0
683	20240430	095700	16241550	1961	1961	1961	1961	2
684	20240430	095600	16237628	1960	1960	1960	1960	65
685	20240430	095500	16110228	1960	1960	1960	1960	5
686	20240430	095400	16100428	1960	1960	1960	1960	2
687	20240430	095300	16096508	1960	1960	1960	1960	0
688	20240430	095200	16096508	1960	1960	1960	1960	0
689	20240430	095100	16096508	1960	1960	1960	1960	0
690	20240430	095000	16096508	1960	1960	1960	1960	0
691	20240430	094900	16096508	1960	1960	1960	1960	0
692	20240430	094800	16096508	1960	1960	1960	1960	0
693	20240430	094700	16096508	1960	1960	1960	1960	2
694	20240430	094600	16092588	1960	1960	1960	1960	1
695	20240430	094500	16090628	1960	1955	1960	1955	124
696	20240430	094400	15848194	1955	1955	1955	1955	0
697	20240430	094300	15848194	1955	1955	1955	1955	0
698	20240430	094200	15848194	1955	1955	1955	1955	0
699	20240430	094100	15848194	1955	1955	1955	1955	60
700	20240430	094000	15730894	1955	1955	1955	1955	41
701	20240430	093900	15650739	1955	1961	1961	1955	1469
702	20240430	093800	12770794	1960	1960	1960	1960	5
703	20240430	093700	12760994	1961	1961	1961	1961	1
704	20240430	093600	12759033	1963	1963	1963	1963	163
705	20240430	093500	12439064	1963	1963	1963	1963	200
706	20240430	093400	12046464	1964	1964	1964	1964	0
707	20240430	093300	12046464	1964	1964	1964	1964	0
708	20240430	093200	12046464	1964	1964	1964	1964	3
709	20240430	093100	12040572	1964	1964	1964	1964	2
710	20240430	093000	12036644	1964	1960	1964	1960	284
711	20240430	092900	11479983	1955	1955	1955	1955	13
712	20240430	092800	11454568	1955	1960	1960	1955	30
713	20240430	092700	11395883	1960	1960	1960	1960	15
714	20240430	092600	11366483	1960	1960	1960	1960	0
715	20240430	092500	11366483	1960	1953	1960	1951	121
716	20240430	092400	11130177	1953	1947	1953	1947	1684
717	20240430	092300	7846665	1947	1947	1947	1947	0
718	20240430	092200	7846665	1947	1943	1947	1943	2635
719	20240430	092100	2723920	1941	1941	1941	1941	0
720	20240430	092000	2723920	1941	1941	1941	1941	0
721	20240430	091900	2723920	1941	1942	1943	1941	75
722	20240430	091800	2578342	1941	1941	1941	1941	0
723	20240430	091700	2578342	1941	1941	1941	1941	0
724	20240430	091600	2578342	1941	1941	1941	1941	1
725	20240430	091500	2576401	1940	1940	1940	1940	30
726	20240430	091400	2518201	1930	1930	1930	1930	0
727	20240430	091300	2518201	1930	1930	1930	1930	0
728	20240430	091200	2518201	1930	1930	1930	1930	0
729	20240430	091100	2518201	1930	1930	1930	1930	0
730	20240430	091000	2518201	1930	1930	1930	1930	0
731	20240430	090900	2518201	1930	1930	1930	1930	0
732	20240430	090800	2518201	1930	1937	1937	1930	486
733	20240430	090700	1579069	1943	1942	1943	1942	2
734	20240430	090600	1575184	1944	1944	1944	1944	0
735	20240430	090500	1575184	1944	1944	1944	1944	0
736	20240430	090400	1575184	1944	1944	1944	1944	0
737	20240430	090300	1575184	1944	1944	1944	1944	2
738	20240430	090200	1571296	1945	1945	1945	1945	0
739	20240430	090100	1571296	1945	1937	1945	1937	23
740	20240430	090000	1526737	1936	1935	1936	1935	789