KissMeData/452980/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	213300	106490156	1960	1960	1960	1960	13589
3	20240509	213200	106490156	1960	1960	1960	1960	0
4	20240509	213100	106490156	1960	1960	1960	1960	0
5	20240509	213000	106490156	1960	1960	1960	1960	0
6	20240509	212900	106490156	1960	1960	1960	1960	0
7	20240509	212800	106490156	1960	1960	1960	1960	0
8	20240509	212700	106490156	1960	1960	1960	1960	0
9	20240509	212600	106490156	1960	1960	1960	1960	0
10	20240509	212500	106490156	1960	1960	1960	1960	0
11	20240509	212400	106490156	1960	1960	1960	1960	0
12	20240509	212300	106490156	1960	1960	1960	1960	0
13	20240509	212200	106490156	1960	1960	1960	1960	0
14	20240509	212100	106490156	1960	1960	1960	1960	0
15	20240509	212000	106490156	1960	1960	1960	1960	0
16	20240509	211900	106490156	1960	1960	1960	1960	0
17	20240509	211800	106490156	1960	1960	1960	1960	0
18	20240509	211700	106490156	1960	1960	1960	1960	0
19	20240509	211600	106490156	1960	1960	1960	1960	0
20	20240509	211500	106490156	1960	1960	1960	1960	0
21	20240509	211400	106490156	1960	1960	1960	1960	0
22	20240509	211300	106490156	1960	1960	1960	1960	0
23	20240509	211200	106490156	1960	1960	1960	1960	0
24	20240509	211100	106490156	1960	1960	1960	1960	0
25	20240509	211000	106490156	1960	1960	1960	1960	0
26	20240509	210900	106490156	1960	1960	1960	1960	0
27	20240509	210800	106490156	1960	1960	1960	1960	0
28	20240509	210700	106490156	1960	1960	1960	1960	0
29	20240509	210600	106490156	1960	1960	1960	1960	0
30	20240509	210500	106490156	1960	1960	1960	1960	0
31	20240509	210400	106490156	1960	1960	1960	1960	0
32	20240509	210300	106490156	1960	1960	1960	1960	13589
33	20240509	210200	106490156	1960	1960	1960	1960	0
34	20240509	210100	106490156	1960	1960	1960	1960	0
35	20240509	210000	106490156	1960	1960	1960	1960	0
36	20240509	205900	106490156	1960	1960	1960	1960	0
37	20240509	205800	106490156	1960	1960	1960	1960	0
38	20240509	205700	106490156	1960	1960	1960	1960	0
39	20240509	205600	106490156	1960	1960	1960	1960	0
40	20240509	205500	106490156	1960	1960	1960	1960	0
41	20240509	205400	106490156	1960	1960	1960	1960	0
42	20240509	205300	106490156	1960	1960	1960	1960	0
43	20240509	205200	106490156	1960	1960	1960	1960	0
44	20240509	205100	106490156	1960	1960	1960	1960	0
45	20240509	205000	106490156	1960	1960	1960	1960	0
46	20240509	204900	106490156	1960	1960	1960	1960	0
47	20240509	204800	106490156	1960	1960	1960	1960	0
48	20240509	204700	106490156	1960	1960	1960	1960	0
49	20240509	204600	106490156	1960	1960	1960	1960	0
50	20240509	204500	106490156	1960	1960	1960	1960	0
51	20240509	204400	106490156	1960	1960	1960	1960	0
52	20240509	204300	106490156	1960	1960	1960	1960	0
53	20240509	204200	106490156	1960	1960	1960	1960	0
54	20240509	204100	106490156	1960	1960	1960	1960	0
55	20240509	204000	106490156	1960	1960	1960	1960	0
56	20240509	203900	106490156	1960	1960	1960	1960	0
57	20240509	203800	106490156	1960	1960	1960	1960	0
58	20240509	203700	106490156	1960	1960	1960	1960	0
59	20240509	203600	106490156	1960	1960	1960	1960	0
60	20240509	203500	106490156	1960	1960	1960	1960	0
61	20240509	203400	106490156	1960	1960	1960	1960	0
62	20240509	203300	106490156	1960	1960	1960	1960	13589
63	20240509	203200	106490156	1960	1960	1960	1960	0
64	20240509	203100	106490156	1960	1960	1960	1960	0
65	20240509	203000	106490156	1960	1960	1960	1960	0
66	20240509	202900	106490156	1960	1960	1960	1960	0
67	20240509	202800	106490156	1960	1960	1960	1960	0
68	20240509	202700	106490156	1960	1960	1960	1960	0
69	20240509	202600	106490156	1960	1960	1960	1960	0
70	20240509	202500	106490156	1960	1960	1960	1960	0
71	20240509	202400	106490156	1960	1960	1960	1960	0
72	20240509	202300	106490156	1960	1960	1960	1960	0
73	20240509	202200	106490156	1960	1960	1960	1960	0
74	20240509	202100	106490156	1960	1960	1960	1960	0
75	20240509	202000	106490156	1960	1960	1960	1960	0
76	20240509	201900	106490156	1960	1960	1960	1960	0
77	20240509	201800	106490156	1960	1960	1960	1960	0
78	20240509	201700	106490156	1960	1960	1960	1960	0
79	20240509	201600	106490156	1960	1960	1960	1960	0
80	20240509	201500	106490156	1960	1960	1960	1960	0
81	20240509	201400	106490156	1960	1960	1960	1960	0
82	20240509	201300	106490156	1960	1960	1960	1960	0
83	20240509	201200	106490156	1960	1960	1960	1960	0
84	20240509	201100	106490156	1960	1960	1960	1960	0
85	20240509	201000	106490156	1960	1960	1960	1960	0
86	20240509	200900	106490156	1960	1960	1960	1960	0
87	20240509	200800	106490156	1960	1960	1960	1960	0
88	20240509	200700	106490156	1960	1960	1960	1960	0
89	20240509	200600	106490156	1960	1960	1960	1960	0
90	20240509	200500	106490156	1960	1960	1960	1960	0
91	20240509	200400	106490156	1960	1960	1960	1960	0
92	20240509	200300	106490156	1960	1960	1960	1960	13589
93	20240509	200200	106490156	1960	1960	1960	1960	0
94	20240509	200100	106490156	1960	1960	1960	1960	0
95	20240509	200000	106490156	1960	1960	1960	1960	0
96	20240509	195900	106490156	1960	1960	1960	1960	0
97	20240509	195800	106490156	1960	1960	1960	1960	0
98	20240509	195700	106490156	1960	1960	1960	1960	0
99	20240509	195600	106490156	1960	1960	1960	1960	0
100	20240509	195500	106490156	1960	1960	1960	1960	0
101	20240509	195400	106490156	1960	1960	1960	1960	0
102	20240509	195300	106490156	1960	1960	1960	1960	0
103	20240509	195200	106490156	1960	1960	1960	1960	0
104	20240509	195100	106490156	1960	1960	1960	1960	0
105	20240509	195000	106490156	1960	1960	1960	1960	0
106	20240509	194900	106490156	1960	1960	1960	1960	0
107	20240509	194800	106490156	1960	1960	1960	1960	0
108	20240509	194700	106490156	1960	1960	1960	1960	0
109	20240509	194600	106490156	1960	1960	1960	1960	0
110	20240509	194500	106490156	1960	1960	1960	1960	0
111	20240509	194400	106490156	1960	1960	1960	1960	0
112	20240509	194300	106490156	1960	1960	1960	1960	0
113	20240509	194200	106490156	1960	1960	1960	1960	0
114	20240509	194100	106490156	1960	1960	1960	1960	0
115	20240509	194000	106490156	1960	1960	1960	1960	0
116	20240509	193900	106490156	1960	1960	1960	1960	0
117	20240509	193800	106490156	1960	1960	1960	1960	0
118	20240509	193700	106490156	1960	1960	1960	1960	0
119	20240509	193600	106490156	1960	1960	1960	1960	0
120	20240509	193500	106490156	1960	1960	1960	1960	0
121	20240509	193400	106490156	1960	1960	1960	1960	0
122	20240509	193300	106490156	1960	1960	1960	1960	13589
123	20240509	193200	106490156	1960	1960	1960	1960	0
124	20240509	193100	106490156	1960	1960	1960	1960	0
125	20240509	193000	106490156	1960	1960	1960	1960	0
126	20240509	192900	106490156	1960	1960	1960	1960	0
127	20240509	192800	106490156	1960	1960	1960	1960	0
128	20240509	192700	106490156	1960	1960	1960	1960	0
129	20240509	192600	106490156	1960	1960	1960	1960	0
130	20240509	192500	106490156	1960	1960	1960	1960	0
131	20240509	192400	106490156	1960	1960	1960	1960	0
132	20240509	192300	106490156	1960	1960	1960	1960	0
133	20240509	192200	106490156	1960	1960	1960	1960	0
134	20240509	192100	106490156	1960	1960	1960	1960	0
135	20240509	192000	106490156	1960	1960	1960	1960	0
136	20240509	191900	106490156	1960	1960	1960	1960	0
137	20240509	191800	106490156	1960	1960	1960	1960	0
138	20240509	191700	106490156	1960	1960	1960	1960	0
139	20240509	191600	106490156	1960	1960	1960	1960	0
140	20240509	191500	106490156	1960	1960	1960	1960	0
141	20240509	191400	106490156	1960	1960	1960	1960	0
142	20240509	191300	106490156	1960	1960	1960	1960	0
143	20240509	191200	106490156	1960	1960	1960	1960	0
144	20240509	191100	106490156	1960	1960	1960	1960	0
145	20240509	191000	106490156	1960	1960	1960	1960	0
146	20240509	190900	106490156	1960	1960	1960	1960	0
147	20240509	190800	106490156	1960	1960	1960	1960	0
148	20240509	190700	106490156	1960	1960	1960	1960	0
149	20240509	190600	106490156	1960	1960	1960	1960	0
150	20240509	190500	106490156	1960	1960	1960	1960	0
151	20240509	190400	106490156	1960	1960	1960	1960	0
152	20240509	190300	106490156	1960	1960	1960	1960	13589
153	20240509	190200	106490156	1960	1960	1960	1960	0
154	20240509	190100	106490156	1960	1960	1960	1960	0
155	20240509	190000	106490156	1960	1960	1960	1960	0
156	20240509	185900	106490156	1960	1960	1960	1960	0
157	20240509	185800	106490156	1960	1960	1960	1960	0
158	20240509	185700	106490156	1960	1960	1960	1960	0
159	20240509	185600	106490156	1960	1960	1960	1960	0
160	20240509	185500	106490156	1960	1960	1960	1960	0
161	20240509	185400	106490156	1960	1960	1960	1960	0
162	20240509	185300	106490156	1960	1960	1960	1960	0
163	20240509	185200	106490156	1960	1960	1960	1960	0
164	20240509	185100	106490156	1960	1960	1960	1960	0
165	20240509	185000	106490156	1960	1960	1960	1960	0
166	20240509	184900	106490156	1960	1960	1960	1960	0
167	20240509	184800	106490156	1960	1960	1960	1960	0
168	20240509	184700	106490156	1960	1960	1960	1960	0
169	20240509	184600	106490156	1960	1960	1960	1960	0
170	20240509	184500	106490156	1960	1960	1960	1960	0
171	20240509	184400	106490156	1960	1960	1960	1960	0
172	20240509	184300	106490156	1960	1960	1960	1960	0
173	20240509	184200	106490156	1960	1960	1960	1960	0
174	20240509	184100	106490156	1960	1960	1960	1960	0
175	20240509	184000	106490156	1960	1960	1960	1960	0
176	20240509	183900	106490156	1960	1960	1960	1960	0
177	20240509	183800	106490156	1960	1960	1960	1960	0
178	20240509	183700	106490156	1960	1960	1960	1960	0
179	20240509	183600	106490156	1960	1960	1960	1960	0
180	20240509	183500	106490156	1960	1960	1960	1960	0
181	20240509	183400	106490156	1960	1960	1960	1960	0
182	20240509	183300	106490156	1960	1960	1960	1960	13589
183	20240509	183200	106490156	1960	1960	1960	1960	0
184	20240509	183100	106490156	1960	1960	1960	1960	0
185	20240509	183000	106490156	1960	1960	1960	1960	0
186	20240509	182900	106490156	1960	1960	1960	1960	0
187	20240509	182800	106490156	1960	1960	1960	1960	0
188	20240509	182700	106490156	1960	1960	1960	1960	0
189	20240509	182600	106490156	1960	1960	1960	1960	0
190	20240509	182500	106490156	1960	1960	1960	1960	0
191	20240509	182400	106490156	1960	1960	1960	1960	0
192	20240509	182300	106490156	1960	1960	1960	1960	0
193	20240509	182200	106490156	1960	1960	1960	1960	0
194	20240509	182100	106490156	1960	1960	1960	1960	0
195	20240509	182000	106490156	1960	1960	1960	1960	0
196	20240509	181900	106490156	1960	1960	1960	1960	0
197	20240509	181800	106490156	1960	1960	1960	1960	0
198	20240509	181700	106490156	1960	1960	1960	1960	0
199	20240509	181600	106490156	1960	1960	1960	1960	0
200	20240509	181500	106490156	1960	1960	1960	1960	0
201	20240509	181400	106490156	1960	1960	1960	1960	0
202	20240509	181300	106490156	1960	1960	1960	1960	0
203	20240509	181200	106490156	1960	1960	1960	1960	0
204	20240509	181100	106490156	1960	1960	1960	1960	0
205	20240509	181000	106490156	1960	1960	1960	1960	0
206	20240509	180900	106490156	1960	1960	1960	1960	0
207	20240509	180800	106490156	1960	1960	1960	1960	0
208	20240509	180700	106490156	1960	1960	1960	1960	0
209	20240509	180600	106490156	1960	1960	1960	1960	0
210	20240509	180500	106490156	1960	1960	1960	1960	0
211	20240509	180400	106490156	1960	1960	1960	1960	0
212	20240509	180300	106490156	1960	1960	1960	1960	13589
213	20240509	180200	106490156	1960	1960	1960	1960	0
214	20240509	180100	106490156	1960	1960	1960	1960	0
215	20240509	180000	106490156	1960	1960	1960	1960	0
216	20240509	175900	106490156	1960	1960	1960	1960	0
217	20240509	175800	106490156	1960	1960	1960	1960	0
218	20240509	175700	106490156	1960	1960	1960	1960	0
219	20240509	175600	106490156	1960	1960	1960	1960	0
220	20240509	175500	106490156	1960	1960	1960	1960	0
221	20240509	175400	106490156	1960	1960	1960	1960	0
222	20240509	175300	106490156	1960	1960	1960	1960	0
223	20240509	175200	106490156	1960	1960	1960	1960	0
224	20240509	175100	106490156	1960	1960	1960	1960	0
225	20240509	175000	106490156	1960	1960	1960	1960	0
226	20240509	174900	106490156	1960	1960	1960	1960	0
227	20240509	174800	106490156	1960	1960	1960	1960	0
228	20240509	174700	106490156	1960	1960	1960	1960	0
229	20240509	174600	106490156	1960	1960	1960	1960	0
230	20240509	174500	106490156	1960	1960	1960	1960	0
231	20240509	174400	106490156	1960	1960	1960	1960	0
232	20240509	174300	106490156	1960	1960	1960	1960	0
233	20240509	174200	106490156	1960	1960	1960	1960	0
234	20240509	174100	106490156	1960	1960	1960	1960	0
235	20240509	174000	106490156	1960	1960	1960	1960	0
236	20240509	173900	106490156	1960	1960	1960	1960	0
237	20240509	173800	106490156	1960	1960	1960	1960	0
238	20240509	173700	106490156	1960	1960	1960	1960	0
239	20240509	173600	106490156	1960	1960	1960	1960	0
240	20240509	173500	106490156	1960	1960	1960	1960	0
241	20240509	173400	106490156	1960	1960	1960	1960	0
242	20240509	173300	106490156	1960	1960	1960	1960	13589
243	20240509	173200	106490156	1960	1960	1960	1960	0
244	20240509	173100	106490156	1960	1960	1960	1960	0
245	20240509	173000	106490156	1960	1960	1960	1960	0
246	20240509	172900	106490156	1960	1960	1960	1960	0
247	20240509	172800	106490156	1960	1960	1960	1960	0
248	20240509	172700	106490156	1960	1960	1960	1960	0
249	20240509	172600	106490156	1960	1960	1960	1960	0
250	20240509	172500	106490156	1960	1960	1960	1960	0
251	20240509	172400	106490156	1960	1960	1960	1960	0
252	20240509	172300	106490156	1960	1960	1960	1960	0
253	20240509	172200	106490156	1960	1960	1960	1960	0
254	20240509	172100	106490156	1960	1960	1960	1960	0
255	20240509	172000	106490156	1960	1960	1960	1960	0
256	20240509	171900	106490156	1960	1960	1960	1960	0
257	20240509	171800	106490156	1960	1960	1960	1960	0
258	20240509	171700	106490156	1960	1960	1960	1960	0
259	20240509	171600	106490156	1960	1960	1960	1960	0
260	20240509	171500	106490156	1960	1960	1960	1960	0
261	20240509	171400	106490156	1960	1960	1960	1960	0
262	20240509	171300	106490156	1960	1960	1960	1960	0
263	20240509	171200	106490156	1960	1960	1960	1960	0
264	20240509	171100	106490156	1960	1960	1960	1960	0
265	20240509	171000	106490156	1960	1960	1960	1960	0
266	20240509	170900	106490156	1960	1960	1960	1960	0
267	20240509	170800	106490156	1960	1960	1960	1960	0
268	20240509	170700	106490156	1960	1960	1960	1960	0
269	20240509	170600	106490156	1960	1960	1960	1960	0
270	20240509	170500	106490156	1960	1960	1960	1960	0
271	20240509	170400	106490156	1960	1960	1960	1960	0
272	20240509	170300	106490156	1960	1960	1960	1960	13589
273	20240509	170200	106490156	1960	1960	1960	1960	0
274	20240509	170100	106490156	1960	1960	1960	1960	0
275	20240509	170000	106490156	1960	1960	1960	1960	0
276	20240509	165900	106490156	1960	1960	1960	1960	0
277	20240509	165800	106490156	1960	1960	1960	1960	0
278	20240509	165700	106490156	1960	1960	1960	1960	0
279	20240509	165600	106490156	1960	1960	1960	1960	0
280	20240509	165500	106490156	1960	1960	1960	1960	0
281	20240509	165400	106490156	1960	1960	1960	1960	0
282	20240509	165300	106490156	1960	1960	1960	1960	0
283	20240509	165200	106490156	1960	1960	1960	1960	0
284	20240509	165100	106490156	1960	1960	1960	1960	0
285	20240509	165000	106490156	1960	1960	1960	1960	0
286	20240509	164900	106490156	1960	1960	1960	1960	0
287	20240509	164800	106490156	1960	1960	1960	1960	0
288	20240509	164700	106490156	1960	1960	1960	1960	0
289	20240509	164600	106490156	1960	1960	1960	1960	0
290	20240509	164500	106490156	1960	1960	1960	1960	0
291	20240509	164400	106490156	1960	1960	1960	1960	0
292	20240509	164300	106490156	1960	1960	1960	1960	0
293	20240509	164200	106490156	1960	1960	1960	1960	0
294	20240509	164100	106490156	1960	1960	1960	1960	0
295	20240509	164000	106490156	1960	1960	1960	1960	0
296	20240509	163900	106490156	1960	1960	1960	1960	0
297	20240509	163800	106490156	1960	1960	1960	1960	0
298	20240509	163700	106490156	1960	1960	1960	1960	0
299	20240509	163600	106490156	1960	1960	1960	1960	0
300	20240509	163500	106490156	1960	1960	1960	1960	0
301	20240509	163400	106490156	1960	1960	1960	1960	0
302	20240509	163300	106490156	1960	1960	1960	1960	13589
303	20240509	163200	106490156	1960	1960	1960	1960	0
304	20240509	163100	106490156	1960	1960	1960	1960	0
305	20240509	163000	106490156	1960	1960	1960	1960	0
306	20240509	162900	106490156	1960	1960	1960	1960	0
307	20240509	162800	106490156	1960	1960	1960	1960	0
308	20240509	162700	106490156	1960	1960	1960	1960	0
309	20240509	162600	106490156	1960	1960	1960	1960	0
310	20240509	162500	106490156	1960	1960	1960	1960	0
311	20240509	162400	106490156	1960	1960	1960	1960	0
312	20240509	162300	106490156	1960	1960	1960	1960	0
313	20240509	162200	106490156	1960	1960	1960	1960	0
314	20240509	162100	106490156	1960	1960	1960	1960	0
315	20240509	162000	106490156	1960	1960	1960	1960	0
316	20240509	161900	106490156	1960	1960	1960	1960	0
317	20240509	161800	106490156	1960	1960	1960	1960	0
318	20240509	161700	106490156	1960	1960	1960	1960	0
319	20240509	161600	106490156	1960	1960	1960	1960	0
320	20240509	161500	106490156	1960	1960	1960	1960	0
321	20240509	161400	106490156	1960	1960	1960	1960	0
322	20240509	161300	106490156	1960	1960	1960	1960	0
323	20240509	161200	106490156	1960	1960	1960	1960	0
324	20240509	161100	106490156	1960	1960	1960	1960	0
325	20240509	161000	106490156	1960	1960	1960	1960	0
326	20240509	160900	106490156	1960	1960	1960	1960	0
327	20240509	160800	106490156	1960	1960	1960	1960	0
328	20240509	160700	106490156	1960	1960	1960	1960	0
329	20240509	160600	106490156	1960	1960	1960	1960	0
330	20240509	160500	106490156	1960	1960	1960	1960	0
331	20240509	160400	106490156	1960	1960	1960	1960	0
332	20240509	160300	106490156	1960	1960	1960	1960	13589
333	20240509	160200	106490156	1960	1960	1960	1960	0
334	20240509	160100	106490156	1960	1960	1960	1960	0
335	20240509	160000	106490156	1960	1960	1960	1960	0
336	20240509	155900	106490156	1960	1960	1960	1960	0
337	20240509	155800	106490156	1960	1960	1960	1960	0
338	20240509	155700	106490156	1960	1960	1960	1960	0
339	20240509	155600	106490156	1960	1960	1960	1960	0
340	20240509	155500	106490156	1960	1960	1960	1960	0
341	20240509	155400	106490156	1960	1960	1960	1960	0
342	20240509	155300	106490156	1960	1960	1960	1960	0
343	20240509	155200	106490156	1960	1960	1960	1960	0
344	20240509	155100	106490156	1960	1960	1960	1960	0
345	20240509	155000	106490156	1960	1960	1960	1960	0
346	20240509	154900	106490156	1960	1960	1960	1960	0
347	20240509	154800	106490156	1960	1960	1960	1960	0
348	20240509	154700	106490156	1960	1960	1960	1960	0
349	20240509	154600	106490156	1960	1960	1960	1960	0
350	20240509	154500	106490156	1960	1960	1960	1960	0
351	20240509	154400	106490156	1960	1960	1960	1960	0
352	20240509	154300	106490156	1960	1960	1960	1960	0
353	20240509	154200	106490156	1960	1960	1960	1960	0
354	20240509	154100	106490156	1960	1960	1960	1960	0
355	20240509	154000	106490156	1960	1960	1960	1960	0
356	20240509	153900	106490156	1960	1960	1960	1960	0
357	20240509	153800	106490156	1960	1960	1960	1960	0
358	20240509	153700	106490156	1960	1960	1960	1960	0
359	20240509	153600	106490156	1960	1960	1960	1960	0
360	20240509	153500	106490156	1960	1960	1960	1960	0
361	20240509	153400	106490156	1960	1960	1960	1960	0
362	20240509	153300	106490156	1960	1960	1960	1960	13589
363	20240509	153200	106490156	1960	1960	1960	1960	0
364	20240509	153100	106490156	1960	1960	1960	1960	0
365	20240509	153000	106490156	1960	1960	1960	1960	13589
366	20240509	152900	79855716	1969	1969	1969	1969	0
367	20240509	152800	79855716	1969	1969	1969	1969	0
368	20240509	152700	79855716	1969	1969	1969	1969	0
369	20240509	152600	79855716	1969	1969	1969	1969	0
370	20240509	152500	79855716	1969	1969	1969	1969	0
371	20240509	152400	79855716	1969	1969	1969	1969	0
372	20240509	152300	79855716	1969	1969	1969	1969	0
373	20240509	152200	79855716	1969	1969	1969	1969	0
374	20240509	152100	79855716	1969	1969	1969	1969	0
375	20240509	152000	79855716	1969	1969	1969	1969	0
376	20240509	151900	79855716	1969	1969	1969	1969	9
377	20240509	151800	79837995	1970	1970	1970	1970	1
378	20240509	151700	79836025	1968	1968	1968	1968	35
379	20240509	151600	79767145	1970	1970	1970	1970	0
380	20240509	151500	79767145	1970	1970	1970	1970	0
381	20240509	151400	79767145	1970	1970	1970	1970	0
382	20240509	151300	79767145	1970	1970	1970	1970	0
383	20240509	151200	79767145	1970	1970	1970	1970	0
384	20240509	151100	79767145	1970	1970	1970	1970	3
385	20240509	151000	79761235	1970	1970	1970	1970	0
386	20240509	150900	79761235	1970	1970	1970	1970	0
387	20240509	150800	79761235	1970	1970	1970	1970	0
388	20240509	150700	79761235	1970	1970	1970	1970	0
389	20240509	150600	79761235	1970	1970	1970	1970	0
390	20240509	150500	79761235	1970	1970	1970	1970	0
391	20240509	150400	79761235	1970	1970	1970	1970	0
392	20240509	150300	79761235	1970	1970	1970	1970	0
393	20240509	150200	79761235	1970	1970	1970	1970	0
394	20240509	150100	79761235	1970	1970	1970	1970	0
395	20240509	150000	79761235	1970	1970	1970	1970	0
396	20240509	145900	79761235	1970	1970	1970	1970	0
397	20240509	145800	79761235	1970	1970	1970	1970	0
398	20240509	145700	79761235	1970	1970	1970	1970	30
399	20240509	145600	79702135	1970	1970	1970	1970	0
400	20240509	145500	79702135	1970	1970	1970	1970	0
401	20240509	145400	79702135	1970	1970	1970	1970	0
402	20240509	145300	79702135	1970	1970	1970	1970	0
403	20240509	145200	79702135	1970	1970	1970	1970	0
404	20240509	145100	79702135	1970	1970	1970	1970	0
405	20240509	145000	79702135	1970	1970	1970	1970	0
406	20240509	144900	79702135	1970	1970	1970	1970	0
407	20240509	144800	79702135	1970	1970	1970	1970	0
408	20240509	144700	79702135	1970	1970	1970	1970	0
409	20240509	144600	79702135	1970	1970	1970	1970	0
410	20240509	144500	79702135	1970	1970	1970	1970	0
411	20240509	144400	79702135	1970	1970	1970	1970	0
412	20240509	144300	79702135	1970	1970	1970	1970	0
413	20240509	144200	79702135	1970	1970	1970	1970	0
414	20240509	144100	79702135	1970	1970	1970	1970	0
415	20240509	144000	79702135	1970	1970	1970	1970	0
416	20240509	143900	79702135	1970	1970	1970	1970	0
417	20240509	143800	79702135	1970	1970	1970	1970	0
418	20240509	143700	79702135	1970	1970	1970	1970	1
419	20240509	143600	79700165	1968	1968	1968	1968	0
420	20240509	143500	79700165	1968	1968	1968	1968	0
421	20240509	143400	79700165	1968	1968	1968	1968	75
422	20240509	143300	79552565	1970	1970	1970	1970	0
423	20240509	143200	79552565	1970	1970	1970	1970	0
424	20240509	143100	79552565	1970	1970	1970	1970	0
425	20240509	143000	79552565	1970	1970	1970	1970	0
426	20240509	142900	79552565	1970	1970	1970	1970	0
427	20240509	142800	79552565	1970	1970	1970	1970	0
428	20240509	142700	79552565	1970	1970	1970	1970	0
429	20240509	142600	79552565	1970	1970	1970	1970	0
430	20240509	142500	79552565	1970	1970	1970	1970	0
431	20240509	142400	79552565	1970	1970	1970	1970	0
432	20240509	142300	79552565	1970	1970	1970	1970	0
433	20240509	142200	79552565	1970	1970	1970	1970	0
434	20240509	142100	79552565	1970	1970	1970	1970	0
435	20240509	142000	79552565	1970	1970	1970	1970	0
436	20240509	141900	79552565	1970	1970	1970	1970	0
437	20240509	141800	79552565	1970	1970	1970	1970	0
438	20240509	141700	79552565	1970	1970	1970	1970	0
439	20240509	141600	79552565	1970	1970	1970	1970	0
440	20240509	141500	79552565	1970	1970	1970	1970	0
441	20240509	141400	79552565	1970	1970	1970	1970	0
442	20240509	141300	79552565	1970	1970	1970	1970	0
443	20240509	141200	79552565	1970	1970	1970	1970	0
444	20240509	141100	79552565	1970	1970	1970	1970	0
445	20240509	141000	79552565	1970	1970	1970	1970	0
446	20240509	140900	79552565	1970	1970	1970	1970	0
447	20240509	140800	79552565	1970	1970	1970	1970	0
448	20240509	140700	79552565	1970	1970	1970	1970	0
449	20240509	140600	79552565	1970	1970	1970	1970	0
450	20240509	140500	79552565	1970	1970	1970	1970	0
451	20240509	140400	79552565	1970	1970	1970	1970	0
452	20240509	140300	79552565	1970	1970	1970	1970	0
453	20240509	140200	79552565	1970	1970	1970	1970	0
454	20240509	140100	79552565	1970	1970	1970	1970	0
455	20240509	140000	79552565	1970	1970	1970	1970	0
456	20240509	135900	79552565	1970	1970	1970	1970	50
457	20240509	135800	79454065	1970	1970	1970	1970	0
458	20240509	135700	79454065	1970	1970	1970	1970	0
459	20240509	135600	79454065	1970	1970	1970	1970	0
460	20240509	135500	79454065	1970	1970	1970	1970	0
461	20240509	135400	79454065	1970	1970	1970	1970	250
462	20240509	135300	78961565	1970	1970	1970	1970	0
463	20240509	135200	78961565	1970	1970	1970	1970	0
464	20240509	135100	78961565	1970	1970	1970	1970	1
465	20240509	135000	78959595	1967	1969	1969	1967	5025
466	20240509	134900	69065420	1969	1969	1969	1969	0
467	20240509	134800	69065420	1969	1969	1969	1969	0
468	20240509	134700	69065420	1969	1969	1969	1969	0
469	20240509	134600	69065420	1969	1969	1969	1969	0
470	20240509	134500	69065420	1969	1969	1969	1969	0
471	20240509	134400	69065420	1969	1969	1969	1969	0
472	20240509	134300	69065420	1969	1969	1969	1969	25
473	20240509	134200	69016195	1969	1969	1969	1969	0
474	20240509	134100	69016195	1969	1969	1969	1969	0
475	20240509	134000	69016195	1969	1969	1969	1969	0
476	20240509	133900	69016195	1969	1969	1969	1969	0
477	20240509	133800	69016195	1969	1969	1969	1969	0
478	20240509	133700	69016195	1969	1969	1969	1969	0
479	20240509	133600	69016195	1969	1969	1969	1969	0
480	20240509	133500	69016195	1969	1969	1969	1969	0
481	20240509	133400	69016195	1969	1969	1969	1969	2
482	20240509	133300	69012257	1969	1969	1969	1969	0
483	20240509	133200	69012257	1969	1969	1969	1969	10
484	20240509	133100	68992567	1970	1970	1970	1970	0
485	20240509	133000	68992567	1970	1970	1970	1970	0
486	20240509	132900	68992567	1970	1970	1970	1970	0
487	20240509	132800	68992567	1970	1970	1970	1970	0
488	20240509	132700	68992567	1970	1970	1970	1970	0
489	20240509	132600	68992567	1970	1970	1970	1970	0
490	20240509	132500	68992567	1970	1970	1970	1970	0
491	20240509	132400	68992567	1970	1970	1970	1970	0
492	20240509	132300	68992567	1970	1970	1970	1970	2
493	20240509	132200	68988627	1965	1965	1965	1965	213
494	20240509	132100	68570082	1965	1965	1965	1965	0
495	20240509	132000	68570082	1965	1965	1965	1965	10
496	20240509	131900	68550432	1965	1965	1965	1965	0
497	20240509	131800	68550432	1965	1965	1965	1965	0
498	20240509	131700	68550432	1965	1965	1965	1965	5
499	20240509	131600	68540607	1965	1965	1965	1965	0
500	20240509	131500	68540607	1965	1965	1965	1965	0
501	20240509	131400	68540607	1965	1965	1965	1965	0
502	20240509	131300	68540607	1965	1965	1965	1965	60
503	20240509	131200	68422707	1965	1965	1965	1965	309
504	20240509	131100	67815522	1965	1965	1965	1965	0
505	20240509	131000	67815522	1965	1965	1965	1965	0
506	20240509	130900	67815522	1965	1965	1965	1965	0
507	20240509	130800	67815522	1965	1965	1965	1965	0
508	20240509	130700	67815522	1965	1965	1965	1965	0
509	20240509	130600	67815522	1965	1965	1965	1965	0
510	20240509	130500	67815522	1965	1965	1965	1965	0
511	20240509	130400	67815522	1965	1965	1965	1965	0
512	20240509	130300	67815522	1965	1965	1965	1965	0
513	20240509	130200	67815522	1965	1965	1965	1965	0
514	20240509	130100	67815522	1965	1965	1965	1965	200
515	20240509	130000	67422522	1965	1965	1965	1965	0
516	20240509	125900	67422522	1965	1965	1965	1965	203
517	20240509	125800	67023627	1970	1970	1970	1970	0
518	20240509	125700	67023627	1970	1970	1970	1970	0
519	20240509	125600	67023627	1970	1970	1970	1970	0
520	20240509	125500	67023627	1970	1970	1970	1970	0
521	20240509	125400	67023627	1970	1970	1970	1970	0
522	20240509	125300	67023627	1970	1970	1970	1970	0
523	20240509	125200	67023627	1970	1970	1970	1970	0
524	20240509	125100	67023627	1970	1970	1970	1970	0
525	20240509	125000	67023627	1970	1970	1970	1970	0
526	20240509	124900	67023627	1970	1970	1970	1970	1
527	20240509	124800	67021657	1960	1963	1963	1960	9000
528	20240509	124700	49377676	1963	1967	1971	1963	11001
529	20240509	124600	27766420	1971	1971	1971	1971	0
530	20240509	124500	27766420	1971	1971	1971	1971	0
531	20240509	124400	27766420	1971	1971	1971	1971	0
532	20240509	124300	27766420	1971	1971	1971	1971	0
533	20240509	124200	27766420	1971	1971	1971	1971	0
534	20240509	124100	27766420	1971	1971	1971	1971	0
535	20240509	124000	27766420	1971	1971	1971	1971	0
536	20240509	123900	27766420	1971	1971	1971	1971	0
537	20240509	123800	27766420	1971	1971	1971	1971	0
538	20240509	123700	27766420	1971	1971	1971	1971	0
539	20240509	123600	27766420	1971	1971	1971	1971	0
540	20240509	123500	27766420	1971	1971	1971	1971	0
541	20240509	123400	27766420	1971	1971	1971	1971	0
542	20240509	123300	27766420	1971	1971	1971	1971	0
543	20240509	123200	27766420	1971	1971	1971	1971	0
544	20240509	123100	27766420	1971	1971	1971	1971	0
545	20240509	123000	27766420	1971	1971	1971	1971	0
546	20240509	122900	27766420	1971	1971	1971	1971	0
547	20240509	122800	27766420	1971	1971	1971	1971	0
548	20240509	122700	27766420	1971	1971	1971	1971	0
549	20240509	122600	27766420	1971	1971	1971	1971	0
550	20240509	122500	27766420	1971	1971	1971	1971	0
551	20240509	122400	27766420	1971	1971	1971	1971	0
552	20240509	122300	27766420	1971	1971	1971	1971	0
553	20240509	122200	27766420	1971	1971	1971	1971	0
554	20240509	122100	27766420	1971	1971	1971	1971	0
555	20240509	122000	27766420	1971	1971	1971	1971	0
556	20240509	121900	27766420	1971	1971	1971	1971	0
557	20240509	121800	27766420	1971	1971	1971	1971	0
558	20240509	121700	27766420	1971	1971	1971	1971	0
559	20240509	121600	27766420	1971	1971	1971	1971	0
560	20240509	121500	27766420	1971	1971	1971	1971	0
561	20240509	121400	27766420	1971	1971	1971	1971	0
562	20240509	121300	27766420	1971	1971	1971	1971	300
563	20240509	121200	27175120	1971	1971	1971	1971	0
564	20240509	121100	27175120	1971	1971	1971	1971	0
565	20240509	121000	27175120	1971	1971	1971	1971	0
566	20240509	120900	27175120	1971	1971	1971	1971	0
567	20240509	120800	27175120	1971	1971	1971	1971	0
568	20240509	120700	27175120	1971	1971	1971	1971	0
569	20240509	120600	27175120	1971	1971	1971	1971	0
570	20240509	120500	27175120	1971	1971	1971	1971	0
571	20240509	120400	27175120	1971	1971	1971	1971	0
572	20240509	120300	27175120	1971	1971	1971	1971	0
573	20240509	120200	27175120	1971	1971	1971	1971	0
574	20240509	120100	27175120	1971	1971	1971	1971	0
575	20240509	120000	27175120	1971	1971	1971	1971	0
576	20240509	115900	27175120	1971	1971	1971	1971	0
577	20240509	115800	27175120	1971	1971	1971	1971	159
578	20240509	115700	26861731	1971	1971	1971	1971	0
579	20240509	115600	26861731	1971	1970	1971	1970	2
580	20240509	115500	26857790	1965	1967	1967	1965	1000
581	20240509	115400	24892389	1970	1970	1970	1970	0
582	20240509	115300	24892389	1970	1970	1970	1970	0
583	20240509	115200	24892389	1970	1970	1970	1970	0
584	20240509	115100	24892389	1970	1970	1970	1970	0
585	20240509	115000	24892389	1970	1970	1970	1970	0
586	20240509	114900	24892389	1970	1970	1970	1970	0
587	20240509	114800	24892389	1970	1970	1970	1970	0
588	20240509	114700	24892389	1970	1970	1970	1970	0
589	20240509	114600	24892389	1970	1970	1970	1970	0
590	20240509	114500	24892389	1970	1970	1970	1970	0
591	20240509	114400	24892389	1970	1970	1970	1970	0
592	20240509	114300	24892389	1970	1970	1970	1970	0
593	20240509	114200	24892389	1970	1970	1970	1970	0
594	20240509	114100	24892389	1970	1970	1970	1970	0
595	20240509	114000	24892389	1970	1970	1970	1970	0
596	20240509	113900	24892389	1970	1970	1970	1970	0
597	20240509	113800	24892389	1970	1970	1970	1970	0
598	20240509	113700	24892389	1970	1970	1970	1970	0
599	20240509	113600	24892389	1970	1970	1970	1970	0
600	20240509	113500	24892389	1970	1970	1970	1970	0
601	20240509	113400	24892389	1970	1970	1970	1970	0
602	20240509	113300	24892389	1970	1970	1970	1970	0
603	20240509	113200	24892389	1970	1970	1970	1970	0
604	20240509	113100	24892389	1970	1970	1970	1970	0
605	20240509	113000	24892389	1970	1970	1970	1970	0
606	20240509	112900	24892389	1970	1970	1970	1970	0
607	20240509	112800	24892389	1970	1970	1970	1970	0
608	20240509	112700	24892389	1970	1970	1970	1970	0
609	20240509	112600	24892389	1970	1970	1970	1970	0
610	20240509	112500	24892389	1970	1970	1970	1970	0
611	20240509	112400	24892389	1970	1970	1970	1970	10
612	20240509	112300	24872689	1970	1970	1970	1970	0
613	20240509	112200	24872689	1970	1970	1970	1970	0
614	20240509	112100	24872689	1970	1970	1970	1970	0
615	20240509	112000	24872689	1970	1970	1970	1970	20
616	20240509	111900	24833289	1970	1970	1970	1970	0
617	20240509	111800	24833289	1970	1970	1970	1970	0
618	20240509	111700	24833289	1970	1970	1970	1970	0
619	20240509	111600	24833289	1970	1970	1970	1970	0
620	20240509	111500	24833289	1970	1970	1970	1970	0
621	20240509	111400	24833289	1970	1970	1970	1970	1
622	20240509	111300	24831319	1972	1972	1972	1972	0
623	20240509	111200	24831319	1972	1972	1972	1972	0
624	20240509	111100	24831319	1972	1972	1972	1972	0
625	20240509	111000	24831319	1972	1972	1972	1972	0
626	20240509	110900	24831319	1972	1972	1972	1972	0
627	20240509	110800	24831319	1972	1972	1972	1972	0
628	20240509	110700	24831319	1972	1972	1972	1972	0
629	20240509	110600	24831319	1972	1972	1972	1972	0
630	20240509	110500	24831319	1972	1972	1972	1972	0
631	20240509	110400	24831319	1972	1972	1972	1972	0
632	20240509	110300	24831319	1972	1972	1972	1972	0
633	20240509	110200	24831319	1972	1972	1972	1972	1
634	20240509	110100	24829347	1965	1965	1965	1965	0
635	20240509	110000	24829347	1965	1967	1967	1965	6677
636	20240509	105900	11708451	1972	1972	1972	1972	0
637	20240509	105800	11708451	1972	1972	1972	1972	0
638	20240509	105700	11708451	1972	1972	1972	1972	0
639	20240509	105600	11708451	1972	1972	1972	1972	1
640	20240509	105500	11706479	1967	1967	1967	1967	380
641	20240509	105400	10959019	1971	1971	1971	1971	0
642	20240509	105300	10959019	1971	1971	1971	1971	0
643	20240509	105200	10959019	1971	1971	1971	1971	0
644	20240509	105100	10959019	1971	1971	1971	1971	101
645	20240509	105000	10759948	1967	1967	1967	1967	0
646	20240509	104900	10759948	1967	1967	1967	1967	470
647	20240509	104800	9835458	1968	1968	1968	1968	25
648	20240509	104700	9786258	1972	1972	1972	1972	0
649	20240509	104600	9786258	1972	1972	1972	1972	0
650	20240509	104500	9786258	1972	1972	1972	1972	0
651	20240509	104400	9786258	1972	1972	1972	1972	1
652	20240509	104300	9784286	1967	1967	1967	1967	0
653	20240509	104200	9784286	1967	1967	1967	1967	0
654	20240509	104100	9784286	1967	1967	1967	1967	0
655	20240509	104000	9784286	1967	1967	1967	1967	0
656	20240509	103900	9784286	1967	1967	1967	1967	24
657	20240509	103800	9737078	1967	1967	1967	1967	0
658	20240509	103700	9737078	1967	1968	1968	1967	1206
659	20240509	103600	7364875	1968	1968	1968	1968	0
660	20240509	103500	7364875	1968	1968	1968	1968	0
661	20240509	103400	7364875	1968	1968	1968	1968	1
662	20240509	103300	7362907	1968	1968	1968	1968	0
663	20240509	103200	7362907	1968	1968	1968	1968	50
664	20240509	103100	7264507	1968	1968	1968	1968	3
665	20240509	103000	7258603	1968	1968	1968	1968	0
666	20240509	102900	7258603	1968	1968	1968	1968	0
667	20240509	102800	7258603	1968	1968	1968	1968	0
668	20240509	102700	7258603	1968	1969	1969	1968	500
669	20240509	102600	6274373	1970	1970	1970	1970	0
670	20240509	102500	6274373	1970	1970	1970	1970	0
671	20240509	102400	6274373	1970	1972	1972	1970	14
672	20240509	102300	6246771	1969	1969	1969	1969	0
673	20240509	102200	6246771	1969	1969	1969	1969	0
674	20240509	102100	6246771	1969	1969	1969	1969	0
675	20240509	102000	6246771	1969	1969	1969	1969	0
676	20240509	101900	6246771	1969	1969	1969	1969	0
677	20240509	101800	6246771	1969	1969	1969	1969	0
678	20240509	101700	6246771	1969	1969	1969	1969	0
679	20240509	101600	6246771	1969	1969	1969	1969	0
680	20240509	101500	6246771	1969	1969	1969	1969	0
681	20240509	101400	6246771	1969	1969	1969	1969	1
682	20240509	101300	6244802	1972	1972	1972	1972	0
683	20240509	101200	6244802	1972	1972	1972	1972	0
684	20240509	101100	6244802	1972	1972	1972	1972	0
685	20240509	101000	6244802	1972	1972	1972	1972	0
686	20240509	100900	6244802	1972	1972	1972	1972	1
687	20240509	100800	6242830	1968	1968	1968	1968	0
688	20240509	100700	6242830	1968	1968	1968	1968	0
689	20240509	100600	6242830	1968	1968	1968	1968	0
690	20240509	100500	6242830	1968	1968	1968	1968	0
691	20240509	100400	6242830	1968	1968	1968	1968	0
692	20240509	100300	6242830	1968	1968	1968	1968	0
693	20240509	100200	6242830	1968	1968	1968	1968	0
694	20240509	100100	6242830	1968	1968	1968	1968	20
695	20240509	100000	6203470	1973	1973	1973	1973	0
696	20240509	095900	6203470	1973	1973	1973	1973	0
697	20240509	095800	6203470	1973	1973	1973	1973	0
698	20240509	095700	6203470	1973	1973	1973	1973	0
699	20240509	095600	6203470	1973	1973	1973	1973	0
700	20240509	095500	6203470	1973	1973	1973	1973	1
701	20240509	095400	6201497	1973	1973	1973	1973	0
702	20240509	095300	6201497	1973	1973	1973	1973	0
703	20240509	095200	6201497	1973	1973	1973	1973	2
704	20240509	095100	6197551	1968	1968	1968	1968	0
705	20240509	095000	6197551	1968	1968	1968	1968	0
706	20240509	094900	6197551	1968	1968	1968	1968	0
707	20240509	094800	6197551	1968	1968	1968	1968	0
708	20240509	094700	6197551	1968	1968	1968	1968	80
709	20240509	094600	6040111	1968	1968	1968	1968	0
710	20240509	094500	6040111	1968	1968	1968	1968	0
711	20240509	094400	6040111	1968	1968	1968	1968	0
712	20240509	094300	6040111	1968	1968	1968	1968	0
713	20240509	094200	6040111	1968	1968	1968	1968	0
714	20240509	094100	6040111	1968	1968	1968	1968	50
715	20240509	094000	5941711	1968	1969	1973	1968	1138
716	20240509	093900	3702121	1969	1969	1969	1969	1
717	20240509	093800	3700152	1969	1969	1969	1969	0
718	20240509	093700	3700152	1969	1969	1969	1969	50
719	20240509	093600	3601702	1969	1969	1969	1969	0
720	20240509	093500	3601702	1969	1969	1969	1969	65
721	20240509	093400	3473717	1969	1969	1969	1969	120
722	20240509	093300	3237437	1969	1969	1969	1969	0
723	20240509	093200	3237437	1969	1969	1969	1969	0
724	20240509	093100	3237437	1969	1969	1969	1969	250
725	20240509	093000	2745187	1969	1969	1969	1969	1000
726	20240509	092900	776187	1969	1969	1969	1969	0
727	20240509	092800	776187	1969	1970	1970	1969	2
728	20240509	092700	772248	1969	1969	1969	1969	16
729	20240509	092600	740744	1969	1969	1969	1969	90
730	20240509	092500	563534	1970	1970	1970	1970	200
731	20240509	092400	169534	1971	1971	1971	1971	72
732	20240509	092300	27622	1973	1973	1973	1973	0
733	20240509	092200	27622	1973	1973	1973	1973	0
734	20240509	092100	27622	1973	1973	1973	1973	0
735	20240509	092000	27622	1973	1973	1973	1973	0
736	20240509	091900	27622	1973	1973	1973	1973	0
737	20240509	091800	27622	1973	1973	1973	1973	0
738	20240509	091700	27622	1973	1973	1973	1973	0
739	20240509	091600	27622	1973	1973	1973	1973	0
740	20240509	091500	27622	1973	1973	1973	1973	0
741	20240509	091400	27622	1973	1973	1973	1973	0
742	20240509	091300	27622	1973	1973	1973	1973	0
743	20240509	091200	27622	1973	1973	1973	1973	0
744	20240509	091100	27622	1973	1973	1973	1973	0
745	20240509	091000	27622	1973	1973	1973	1973	0
746	20240509	090900	27622	1973	1973	1973	1973	0
747	20240509	090800	27622	1973	1973	1973	1973	0
748	20240509	090700	27622	1973	1973	1973	1973	0
749	20240509	090600	27622	1973	1973	1973	1973	0
750	20240509	090500	27622	1973	1973	1973	1973	0
751	20240509	090400	27622	1973	1973	1973	1973	0
752	20240509	090300	27622	1973	1973	1973	1973	0
753	20240509	090200	27622	1973	1973	1973	1973	0
754	20240509	090100	27622	1973	1973	1973	1973	0
755	20240509	090000	27622	1973	1973	1973	1973	14