KissMeData/033130/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191500	114617942	1955	1955	1955	1955	30076
3	20240423	191400	114617942	1955	1955	1955	1955	0
4	20240423	191300	114617942	1955	1955	1955	1955	0
5	20240423	191200	114617942	1955	1955	1955	1955	0
6	20240423	191100	114617942	1955	1955	1955	1955	0
7	20240423	191000	114617942	1955	1955	1955	1955	0
8	20240423	190900	114617942	1955	1955	1955	1955	0
9	20240423	190800	114617942	1955	1955	1955	1955	0
10	20240423	190700	114617942	1955	1955	1955	1955	0
11	20240423	190600	114617942	1955	1955	1955	1955	0
12	20240423	190500	114617942	1955	1955	1955	1955	0
13	20240423	190400	114617942	1955	1955	1955	1955	0
14	20240423	190300	114617942	1955	1955	1955	1955	0
15	20240423	190200	114617942	1955	1955	1955	1955	0
16	20240423	190100	114617942	1955	1955	1955	1955	0
17	20240423	190000	114617942	1955	1955	1955	1955	0
18	20240423	185900	114617942	1955	1955	1955	1955	0
19	20240423	185800	114617942	1955	1955	1955	1955	0
20	20240423	185700	114617942	1955	1955	1955	1955	0
21	20240423	185600	114617942	1955	1955	1955	1955	0
22	20240423	185500	114617942	1955	1955	1955	1955	0
23	20240423	185400	114617942	1955	1955	1955	1955	0
24	20240423	185300	114617942	1955	1955	1955	1955	0
25	20240423	185200	114617942	1955	1955	1955	1955	0
26	20240423	185100	114617942	1955	1955	1955	1955	0
27	20240423	185000	114617942	1955	1955	1955	1955	0
28	20240423	184900	114617942	1955	1955	1955	1955	0
29	20240423	184800	114617942	1955	1955	1955	1955	0
30	20240423	184700	114617942	1955	1955	1955	1955	0
31	20240423	184600	114617942	1955	1955	1955	1955	0
32	20240423	184500	114617942	1955	1955	1955	1955	30076
33	20240423	184400	114617942	1955	1955	1955	1955	0
34	20240423	184300	114617942	1955	1955	1955	1955	0
35	20240423	184200	114617942	1955	1955	1955	1955	0
36	20240423	184100	114617942	1955	1955	1955	1955	0
37	20240423	184000	114617942	1955	1955	1955	1955	0
38	20240423	183900	114617942	1955	1955	1955	1955	0
39	20240423	183800	114617942	1955	1955	1955	1955	0
40	20240423	183700	114617942	1955	1955	1955	1955	0
41	20240423	183600	114617942	1955	1955	1955	1955	0
42	20240423	183500	114617942	1955	1955	1955	1955	0
43	20240423	183400	114617942	1955	1955	1955	1955	0
44	20240423	183300	114617942	1955	1955	1955	1955	0
45	20240423	183200	114617942	1955	1955	1955	1955	0
46	20240423	183100	114617942	1955	1955	1955	1955	0
47	20240423	183000	114617942	1955	1955	1955	1955	0
48	20240423	182900	114617942	1955	1955	1955	1955	0
49	20240423	182800	114617942	1955	1955	1955	1955	0
50	20240423	182700	114617942	1955	1955	1955	1955	0
51	20240423	182600	114617942	1955	1955	1955	1955	0
52	20240423	182500	114617942	1955	1955	1955	1955	0
53	20240423	182400	114617942	1955	1955	1955	1955	0
54	20240423	182300	114617942	1955	1955	1955	1955	0
55	20240423	182200	114617942	1955	1955	1955	1955	0
56	20240423	182100	114617942	1955	1955	1955	1955	0
57	20240423	182000	114617942	1955	1955	1955	1955	0
58	20240423	181900	114617942	1955	1955	1955	1955	0
59	20240423	181800	114617942	1955	1955	1955	1955	0
60	20240423	181700	114617942	1955	1955	1955	1955	0
61	20240423	181600	114617942	1955	1955	1955	1955	0
62	20240423	181500	114617942	1955	1955	1955	1955	30076
63	20240423	181400	114617942	1955	1955	1955	1955	0
64	20240423	181300	114617942	1955	1955	1955	1955	0
65	20240423	181200	114617942	1955	1955	1955	1955	0
66	20240423	181100	114617942	1955	1955	1955	1955	0
67	20240423	181000	114617942	1955	1955	1955	1955	0
68	20240423	180900	114617942	1955	1955	1955	1955	0
69	20240423	180800	114617942	1955	1955	1955	1955	0
70	20240423	180700	114617942	1955	1955	1955	1955	0
71	20240423	180600	114617942	1955	1955	1955	1955	0
72	20240423	180500	114617942	1955	1955	1955	1955	0
73	20240423	180400	114617942	1955	1955	1955	1955	0
74	20240423	180300	114617942	1955	1955	1955	1955	0
75	20240423	180200	114617942	1955	1955	1955	1955	0
76	20240423	180100	114617942	1955	1955	1955	1955	0
77	20240423	180000	114617942	1955	1955	1955	1955	0
78	20240423	175900	114617942	1955	1955	1955	1955	0
79	20240423	175800	114617942	1955	1955	1955	1955	0
80	20240423	175700	114617942	1955	1955	1955	1955	0
81	20240423	175600	114617942	1955	1955	1955	1955	0
82	20240423	175500	114617942	1955	1955	1955	1955	0
83	20240423	175400	114617942	1955	1955	1955	1955	0
84	20240423	175300	114617942	1955	1955	1955	1955	0
85	20240423	175200	114617942	1955	1955	1955	1955	0
86	20240423	175100	114617942	1955	1955	1955	1955	0
87	20240423	175000	114617942	1955	1955	1955	1955	0
88	20240423	174900	114617942	1955	1955	1955	1955	0
89	20240423	174800	114617942	1955	1955	1955	1955	0
90	20240423	174700	114617942	1955	1955	1955	1955	0
91	20240423	174600	114617942	1955	1955	1955	1955	0
92	20240423	174500	114617942	1955	1955	1955	1955	30076
93	20240423	174400	114617942	1955	1955	1955	1955	0
94	20240423	174300	114617942	1955	1955	1955	1955	0
95	20240423	174200	114617942	1955	1955	1955	1955	0
96	20240423	174100	114617942	1955	1955	1955	1955	0
97	20240423	174000	114617942	1955	1955	1955	1955	0
98	20240423	173900	114617942	1955	1955	1955	1955	0
99	20240423	173800	114617942	1955	1955	1955	1955	0
100	20240423	173700	114617942	1955	1955	1955	1955	0
101	20240423	173600	114617942	1955	1955	1955	1955	0
102	20240423	173500	114617942	1955	1955	1955	1955	0
103	20240423	173400	114617942	1955	1955	1955	1955	0
104	20240423	173300	114617942	1955	1955	1955	1955	0
105	20240423	173200	114617942	1955	1955	1955	1955	0
106	20240423	173100	114617942	1955	1955	1955	1955	0
107	20240423	173000	114617942	1955	1955	1955	1955	0
108	20240423	172900	114617942	1955	1955	1955	1955	0
109	20240423	172800	114617942	1955	1955	1955	1955	0
110	20240423	172700	114617942	1955	1955	1955	1955	0
111	20240423	172600	114617942	1955	1955	1955	1955	0
112	20240423	172500	114617942	1955	1955	1955	1955	0
113	20240423	172400	114617942	1955	1955	1955	1955	0
114	20240423	172300	114617942	1955	1955	1955	1955	0
115	20240423	172200	114617942	1955	1955	1955	1955	0
116	20240423	172100	114617942	1955	1955	1955	1955	0
117	20240423	172000	114617942	1955	1955	1955	1955	0
118	20240423	171900	114617942	1955	1955	1955	1955	0
119	20240423	171800	114617942	1955	1955	1955	1955	0
120	20240423	171700	114617942	1955	1955	1955	1955	0
121	20240423	171600	114617942	1955	1955	1955	1955	0
122	20240423	171500	114617942	1955	1955	1955	1955	30076
123	20240423	171400	114617942	1955	1955	1955	1955	0
124	20240423	171300	114617942	1955	1955	1955	1955	0
125	20240423	171200	114617942	1955	1955	1955	1955	0
126	20240423	171100	114617942	1955	1955	1955	1955	0
127	20240423	171000	114617942	1955	1955	1955	1955	0
128	20240423	170900	114617942	1955	1955	1955	1955	0
129	20240423	170800	114617942	1955	1955	1955	1955	0
130	20240423	170700	114617942	1955	1955	1955	1955	0
131	20240423	170600	114617942	1955	1955	1955	1955	0
132	20240423	170500	114617942	1955	1955	1955	1955	0
133	20240423	170400	114617942	1955	1955	1955	1955	0
134	20240423	170300	114617942	1955	1955	1955	1955	0
135	20240423	170200	114617942	1955	1955	1955	1955	0
136	20240423	170100	114617942	1955	1955	1955	1955	0
137	20240423	170000	114617942	1955	1955	1955	1955	0
138	20240423	165900	114617942	1955	1955	1955	1955	0
139	20240423	165800	114617942	1955	1955	1955	1955	0
140	20240423	165700	114617942	1955	1955	1955	1955	0
141	20240423	165600	114617942	1955	1955	1955	1955	0
142	20240423	165500	114617942	1955	1955	1955	1955	0
143	20240423	165400	114617942	1955	1955	1955	1955	0
144	20240423	165300	114617942	1955	1955	1955	1955	0
145	20240423	165200	114617942	1955	1955	1955	1955	0
146	20240423	165100	114617942	1955	1955	1955	1955	0
147	20240423	165000	114617942	1955	1955	1955	1955	0
148	20240423	164900	114617942	1955	1955	1955	1955	0
149	20240423	164800	114617942	1955	1955	1955	1955	0
150	20240423	164700	114617942	1955	1955	1955	1955	0
151	20240423	164600	114617942	1955	1955	1955	1955	0
152	20240423	164500	114617942	1955	1955	1955	1955	30076
153	20240423	164400	114617942	1955	1955	1955	1955	0
154	20240423	164300	114617942	1955	1955	1955	1955	0
155	20240423	164200	114617942	1955	1955	1955	1955	0
156	20240423	164100	114617942	1955	1955	1955	1955	0
157	20240423	164000	114617942	1955	1955	1955	1955	0
158	20240423	163900	114617942	1955	1955	1955	1955	0
159	20240423	163800	114617942	1955	1955	1955	1955	0
160	20240423	163700	114617942	1955	1955	1955	1955	0
161	20240423	163600	114617942	1955	1955	1955	1955	0
162	20240423	163500	114617942	1955	1955	1955	1955	0
163	20240423	163400	114617942	1955	1955	1955	1955	0
164	20240423	163300	114617942	1955	1955	1955	1955	0
165	20240423	163200	114617942	1955	1955	1955	1955	0
166	20240423	163100	114617942	1955	1955	1955	1955	0
167	20240423	163000	114617942	1955	1955	1955	1955	0
168	20240423	162900	114617942	1955	1955	1955	1955	0
169	20240423	162800	114617942	1955	1955	1955	1955	0
170	20240423	162700	114617942	1955	1955	1955	1955	0
171	20240423	162600	114617942	1955	1955	1955	1955	0
172	20240423	162500	114617942	1955	1955	1955	1955	0
173	20240423	162400	114617942	1955	1955	1955	1955	0
174	20240423	162300	114617942	1955	1955	1955	1955	0
175	20240423	162200	114617942	1955	1955	1955	1955	0
176	20240423	162100	114617942	1955	1955	1955	1955	0
177	20240423	162000	114617942	1955	1955	1955	1955	0
178	20240423	161900	114617942	1955	1955	1955	1955	0
179	20240423	161800	114617942	1955	1955	1955	1955	0
180	20240423	161700	114617942	1955	1955	1955	1955	0
181	20240423	161600	114617942	1955	1955	1955	1955	0
182	20240423	161500	114617942	1955	1955	1955	1955	30076
183	20240423	161400	114617942	1955	1955	1955	1955	0
184	20240423	161300	114617942	1955	1955	1955	1955	0
185	20240423	161200	114617942	1955	1955	1955	1955	0
186	20240423	161100	114617942	1955	1955	1955	1955	0
187	20240423	161000	114617942	1955	1955	1955	1955	0
188	20240423	160900	114617942	1955	1955	1955	1955	0
189	20240423	160800	114617942	1955	1955	1955	1955	0
190	20240423	160700	114617942	1955	1955	1955	1955	0
191	20240423	160600	114617942	1955	1955	1955	1955	0
192	20240423	160500	114617942	1955	1955	1955	1955	0
193	20240423	160400	114617942	1955	1955	1955	1955	0
194	20240423	160300	114617942	1955	1955	1955	1955	0
195	20240423	160200	114617942	1955	1955	1955	1955	0
196	20240423	160100	114617942	1955	1955	1955	1955	0
197	20240423	160000	114617942	1955	1955	1955	1955	0
198	20240423	155900	114617942	1955	1955	1955	1955	0
199	20240423	155800	114617942	1955	1955	1955	1955	0
200	20240423	155700	114617942	1955	1955	1955	1955	0
201	20240423	155600	114617942	1955	1955	1955	1955	0
202	20240423	155500	114617942	1955	1955	1955	1955	0
203	20240423	155400	114617942	1955	1955	1955	1955	0
204	20240423	155300	114617942	1955	1955	1955	1955	0
205	20240423	155200	114617942	1955	1955	1955	1955	0
206	20240423	155100	114617942	1955	1955	1955	1955	0
207	20240423	155000	114617942	1955	1955	1955	1955	0
208	20240423	154900	114617942	1955	1955	1955	1955	0
209	20240423	154800	114617942	1955	1955	1955	1955	0
210	20240423	154700	114617942	1955	1955	1955	1955	0
211	20240423	154600	114617942	1955	1955	1955	1955	0
212	20240423	154500	114617942	1955	1955	1955	1955	30076
213	20240423	154400	114617942	1955	1955	1955	1955	0
214	20240423	154300	114617942	1955	1955	1955	1955	0
215	20240423	154200	114617942	1955	1955	1955	1955	0
216	20240423	154100	114617942	1955	1955	1955	1955	0
217	20240423	154000	114617942	1955	1955	1955	1955	0
218	20240423	153900	114617942	1955	1955	1955	1955	0
219	20240423	153800	114617942	1955	1955	1955	1955	0
220	20240423	153700	114617942	1955	1955	1955	1955	0
221	20240423	153600	114617942	1955	1955	1955	1955	0
222	20240423	153500	114617942	1955	1955	1955	1955	0
223	20240423	153400	114617942	1955	1955	1955	1955	0
224	20240423	153300	114617942	1955	1955	1955	1955	0
225	20240423	153200	114617942	1955	1955	1955	1955	0
226	20240423	153100	114617942	1955	1955	1955	1955	0
227	20240423	153000	114617942	1955	1955	1955	1955	30076
228	20240423	152900	55819362	1964	1964	1964	1964	0
229	20240423	152800	55819362	1964	1964	1964	1964	0
230	20240423	152700	55819362	1964	1964	1964	1964	0
231	20240423	152600	55819362	1964	1964	1964	1964	0
232	20240423	152500	55819362	1964	1964	1964	1964	0
233	20240423	152400	55819362	1964	1964	1964	1964	0
234	20240423	152300	55819362	1964	1964	1964	1964	0
235	20240423	152200	55819362	1964	1964	1964	1964	0
236	20240423	152100	55819362	1964	1964	1964	1964	0
237	20240423	152000	55819362	1964	1964	1964	1964	0
238	20240423	151900	55819362	1964	1964	1964	1964	90
239	20240423	151800	55642602	1964	1964	1964	1964	0
240	20240423	151700	55642602	1964	1964	1964	1964	3
241	20240423	151600	55636710	1964	1964	1964	1964	0
242	20240423	151500	55636710	1964	1964	1964	1964	0
243	20240423	151400	55636710	1964	1964	1964	1964	0
244	20240423	151300	55636710	1964	1964	1964	1964	0
245	20240423	151200	55636710	1964	1964	1964	1964	0
246	20240423	151100	55636710	1964	1964	1964	1964	0
247	20240423	151000	55636710	1964	1964	1964	1964	0
248	20240423	150900	55636710	1964	1964	1964	1964	0
249	20240423	150800	55636710	1964	1960	1964	1960	109
250	20240423	150700	55423046	1964	1964	1964	1964	0
251	20240423	150600	55423046	1964	1960	1964	1960	10007
252	20240423	150500	35809298	1964	1964	1964	1964	0
253	20240423	150400	35809298	1964	1964	1964	1964	3
254	20240423	150300	35803406	1964	1964	1964	1964	0
255	20240423	150200	35803406	1964	1964	1964	1964	0
256	20240423	150100	35803406	1964	1964	1964	1964	0
257	20240423	150000	35803406	1964	1964	1964	1964	1
258	20240423	145900	35801442	1964	1964	1964	1964	0
259	20240423	145800	35801442	1964	1964	1964	1964	0
260	20240423	145700	35801442	1964	1964	1964	1964	0
261	20240423	145600	35801442	1964	1964	1964	1964	0
262	20240423	145500	35801442	1964	1964	1964	1964	0
263	20240423	145400	35801442	1964	1964	1964	1964	0
264	20240423	145300	35801442	1964	1964	1964	1964	0
265	20240423	145200	35801442	1964	1964	1964	1964	0
266	20240423	145100	35801442	1964	1964	1964	1964	0
267	20240423	145000	35801442	1964	1964	1964	1964	0
268	20240423	144900	35801442	1964	1960	1964	1960	2
269	20240423	144800	35797518	1960	1960	1960	1960	9996
270	20240423	144700	16205358	1961	1961	1961	1961	482
271	20240423	144600	15260156	1961	1961	1961	1961	0
272	20240423	144500	15260156	1961	1961	1961	1961	0
273	20240423	144400	15260156	1961	1961	1961	1961	0
274	20240423	144300	15260156	1961	1961	1961	1961	0
275	20240423	144200	15260156	1961	1961	1961	1961	0
276	20240423	144100	15260156	1961	1961	1961	1961	0
277	20240423	144000	15260156	1961	1961	1961	1961	0
278	20240423	143900	15260156	1961	1961	1961	1961	220
279	20240423	143800	14828736	1963	1963	1963	1963	0
280	20240423	143700	14828736	1963	1963	1963	1963	0
281	20240423	143600	14828736	1963	1963	1963	1963	0
282	20240423	143500	14828736	1963	1963	1963	1963	0
283	20240423	143400	14828736	1963	1963	1963	1963	30
284	20240423	143300	14769846	1964	1964	1964	1964	0
285	20240423	143200	14769846	1964	1964	1964	1964	0
286	20240423	143100	14769846	1964	1964	1964	1964	0
287	20240423	143000	14769846	1964	1964	1964	1964	0
288	20240423	142900	14769846	1964	1964	1964	1964	0
289	20240423	142800	14769846	1964	1964	1964	1964	0
290	20240423	142700	14769846	1964	1964	1964	1964	0
291	20240423	142600	14769846	1964	1964	1964	1964	0
292	20240423	142500	14769846	1964	1964	1964	1964	0
293	20240423	142400	14769846	1964	1964	1964	1964	0
294	20240423	142300	14769846	1964	1964	1964	1964	0
295	20240423	142200	14769846	1964	1964	1964	1964	762
296	20240423	142100	13273278	1964	1964	1964	1964	0
297	20240423	142000	13273278	1964	1964	1964	1964	0
298	20240423	141900	13273278	1964	1964	1964	1964	0
299	20240423	141800	13273278	1964	1964	1964	1964	0
300	20240423	141700	13273278	1964	1964	1964	1964	0
301	20240423	141600	13273278	1964	1964	1964	1964	0
302	20240423	141500	13273278	1964	1964	1964	1964	0
303	20240423	141400	13273278	1964	1964	1964	1964	0
304	20240423	141300	13273278	1964	1964	1964	1964	450
305	20240423	141200	12389478	1967	1967	1967	1967	0
306	20240423	141100	12389478	1967	1967	1967	1967	0
307	20240423	141000	12389478	1967	1967	1967	1967	0
308	20240423	140900	12389478	1967	1967	1967	1967	0
309	20240423	140800	12389478	1967	1967	1967	1967	0
310	20240423	140700	12389478	1967	1967	1967	1967	0
311	20240423	140600	12389478	1967	1967	1967	1967	0
312	20240423	140500	12389478	1967	1967	1967	1967	0
313	20240423	140400	12389478	1967	1967	1967	1967	0
314	20240423	140300	12389478	1967	1967	1967	1967	0
315	20240423	140200	12389478	1967	1967	1967	1967	0
316	20240423	140100	12389478	1967	1967	1967	1967	100
317	20240423	140000	12192778	1967	1967	1967	1967	0
318	20240423	135900	12192778	1967	1967	1967	1967	8
319	20240423	135800	12177042	1966	1966	1966	1966	0
320	20240423	135700	12177042	1966	1967	1967	1966	101
321	20240423	135600	11978383	1968	1968	1968	1968	0
322	20240423	135500	11978383	1968	1968	1968	1968	0
323	20240423	135400	11978383	1968	1968	1968	1968	0
324	20240423	135300	11978383	1968	1968	1968	1968	64
325	20240423	135200	11852431	1968	1968	1968	1968	0
326	20240423	135100	11852431	1968	1968	1968	1968	0
327	20240423	135000	11852431	1968	1968	1968	1968	0
328	20240423	134900	11852431	1968	1968	1968	1968	0
329	20240423	134800	11852431	1968	1968	1968	1968	0
330	20240423	134700	11852431	1968	1968	1968	1968	0
331	20240423	134600	11852431	1968	1968	1968	1968	0
332	20240423	134500	11852431	1968	1968	1968	1968	0
333	20240423	134400	11852431	1968	1968	1968	1968	4
334	20240423	134300	11844559	1968	1968	1968	1968	0
335	20240423	134200	11844559	1968	1968	1968	1968	0
336	20240423	134100	11844559	1968	1968	1968	1968	0
337	20240423	134000	11844559	1968	1968	1968	1968	0
338	20240423	133900	11844559	1968	1968	1968	1968	0
339	20240423	133800	11844559	1968	1968	1968	1968	0
340	20240423	133700	11844559	1968	1968	1968	1968	0
341	20240423	133600	11844559	1968	1968	1968	1968	0
342	20240423	133500	11844559	1968	1968	1968	1968	0
343	20240423	133400	11844559	1968	1968	1968	1968	0
344	20240423	133300	11844559	1968	1968	1968	1968	0
345	20240423	133200	11844559	1968	1968	1968	1968	0
346	20240423	133100	11844559	1968	1968	1968	1968	1
347	20240423	133000	11842591	1968	1968	1968	1968	0
348	20240423	132900	11842591	1968	1968	1968	1968	0
349	20240423	132800	11842591	1968	1968	1968	1968	0
350	20240423	132700	11842591	1968	1968	1968	1968	0
351	20240423	132600	11842591	1968	1968	1968	1968	0
352	20240423	132500	11842591	1968	1968	1968	1968	0
353	20240423	132400	11842591	1968	1968	1968	1968	0
354	20240423	132300	11842591	1968	1968	1968	1968	0
355	20240423	132200	11842591	1968	1968	1968	1968	0
356	20240423	132100	11842591	1968	1968	1968	1968	6
357	20240423	132000	11830783	1967	1967	1967	1967	0
358	20240423	131900	11830783	1967	1967	1967	1967	415
359	20240423	131800	11014478	1967	1967	1967	1967	0
360	20240423	131700	11014478	1967	1963	1967	1963	36
361	20240423	131600	10943776	1963	1963	1963	1963	0
362	20240423	131500	10943776	1963	1963	1963	1963	0
363	20240423	131400	10943776	1963	1963	1963	1963	0
364	20240423	131300	10943776	1963	1963	1963	1963	0
365	20240423	131200	10943776	1963	1963	1963	1963	0
366	20240423	131100	10943776	1963	1963	1963	1963	0
367	20240423	131000	10943776	1963	1963	1963	1963	0
368	20240423	130900	10943776	1963	1963	1963	1963	0
369	20240423	130800	10943776	1963	1963	1963	1963	0
370	20240423	130700	10943776	1963	1963	1963	1963	0
371	20240423	130600	10943776	1963	1963	1963	1963	0
372	20240423	130500	10943776	1963	1963	1963	1963	0
373	20240423	130400	10943776	1963	1963	1963	1963	0
374	20240423	130300	10943776	1963	1963	1963	1963	0
375	20240423	130200	10943776	1963	1963	1963	1963	0
376	20240423	130100	10943776	1963	1963	1963	1963	0
377	20240423	130000	10943776	1963	1963	1963	1963	0
378	20240423	125900	10943776	1963	1963	1963	1963	0
379	20240423	125800	10943776	1963	1961	1963	1961	296
380	20240423	125700	10363064	1962	1962	1962	1962	0
381	20240423	125600	10363064	1962	1962	1962	1962	0
382	20240423	125500	10363064	1962	1962	1962	1962	0
383	20240423	125400	10363064	1962	1962	1962	1962	0
384	20240423	125300	10363064	1962	1962	1962	1962	0
385	20240423	125200	10363064	1962	1962	1962	1962	0
386	20240423	125100	10363064	1962	1962	1962	1962	0
387	20240423	125000	10363064	1962	1962	1962	1962	0
388	20240423	124900	10363064	1962	1962	1962	1962	0
389	20240423	124800	10363064	1962	1962	1962	1962	0
390	20240423	124700	10363064	1962	1962	1962	1962	0
391	20240423	124600	10363064	1962	1962	1962	1962	0
392	20240423	124500	10363064	1962	1962	1962	1962	0
393	20240423	124400	10363064	1962	1962	1962	1962	0
394	20240423	124300	10363064	1962	1962	1962	1962	0
395	20240423	124200	10363064	1962	1962	1962	1962	0
396	20240423	124100	10363064	1962	1962	1962	1962	0
397	20240423	124000	10363064	1962	1962	1962	1962	0
398	20240423	123900	10363064	1962	1962	1962	1962	0
399	20240423	123800	10363064	1962	1962	1962	1962	0
400	20240423	123700	10363064	1962	1962	1962	1962	0
401	20240423	123600	10363064	1962	1962	1962	1962	0
402	20240423	123500	10363064	1962	1962	1962	1962	0
403	20240423	123400	10363064	1962	1962	1962	1962	0
404	20240423	123300	10363064	1962	1962	1962	1962	0
405	20240423	123200	10363064	1962	1960	1962	1960	26
406	20240423	123100	10312092	1960	1960	1960	1960	0
407	20240423	123000	10312092	1960	1960	1960	1960	669
408	20240423	122900	9000852	1961	1961	1961	1961	0
409	20240423	122800	9000852	1961	1961	1961	1961	0
410	20240423	122700	9000852	1961	1961	1961	1961	0
411	20240423	122600	9000852	1961	1961	1961	1961	0
412	20240423	122500	9000852	1961	1961	1961	1961	0
413	20240423	122400	9000852	1961	1961	1961	1961	0
414	20240423	122300	9000852	1961	1961	1961	1961	0
415	20240423	122200	9000852	1961	1961	1961	1961	0
416	20240423	122100	9000852	1961	1961	1961	1961	0
417	20240423	122000	9000852	1961	1961	1961	1961	0
418	20240423	121900	9000852	1961	1961	1961	1961	0
419	20240423	121800	9000852	1961	1961	1961	1961	0
420	20240423	121700	9000852	1961	1961	1961	1961	26
421	20240423	121600	8949866	1961	1961	1961	1961	0
422	20240423	121500	8949866	1961	1961	1961	1961	0
423	20240423	121400	8949866	1961	1961	1961	1961	0
424	20240423	121300	8949866	1961	1961	1961	1961	0
425	20240423	121200	8949866	1961	1961	1961	1961	0
426	20240423	121100	8949866	1961	1961	1961	1961	0
427	20240423	121000	8949866	1961	1961	1961	1961	0
428	20240423	120900	8949866	1961	1961	1961	1961	0
429	20240423	120800	8949866	1961	1961	1961	1961	0
430	20240423	120700	8949866	1961	1961	1961	1961	0
431	20240423	120600	8949866	1961	1961	1961	1961	0
432	20240423	120500	8949866	1961	1961	1961	1961	0
433	20240423	120400	8949866	1961	1961	1961	1961	75
434	20240423	120300	8802791	1962	1962	1962	1962	0
435	20240423	120200	8802791	1962	1962	1962	1962	0
436	20240423	120100	8802791	1962	1962	1962	1962	3
437	20240423	120000	8796905	1961	1961	1961	1961	0
438	20240423	115900	8796905	1961	1961	1961	1961	0
439	20240423	115800	8796905	1961	1961	1961	1961	0
440	20240423	115700	8796905	1961	1961	1961	1961	0
441	20240423	115600	8796905	1961	1961	1961	1961	0
442	20240423	115500	8796905	1961	1961	1961	1961	0
443	20240423	115400	8796905	1961	1961	1961	1961	0
444	20240423	115300	8796905	1961	1961	1961	1961	0
445	20240423	115200	8796905	1961	1961	1961	1961	0
446	20240423	115100	8796905	1961	1961	1961	1961	0
447	20240423	115000	8796905	1961	1961	1961	1961	230
448	20240423	114900	8345875	1962	1962	1962	1962	340
449	20240423	114800	7678795	1967	1967	1967	1967	0
450	20240423	114700	7678795	1967	1967	1967	1967	0
451	20240423	114600	7678795	1967	1967	1967	1967	0
452	20240423	114500	7678795	1967	1967	1967	1967	0
453	20240423	114400	7678795	1967	1967	1967	1967	0
454	20240423	114300	7678795	1967	1967	1967	1967	0
455	20240423	114200	7678795	1967	1967	1967	1967	1
456	20240423	114100	7676828	1962	1962	1962	1962	0
457	20240423	114000	7676828	1962	1962	1962	1962	0
458	20240423	113900	7676828	1962	1962	1962	1962	0
459	20240423	113800	7676828	1962	1962	1962	1962	0
460	20240423	113700	7676828	1962	1962	1962	1962	0
461	20240423	113600	7676828	1962	1962	1962	1962	0
462	20240423	113500	7676828	1962	1962	1962	1962	0
463	20240423	113400	7676828	1962	1962	1962	1962	0
464	20240423	113300	7676828	1962	1962	1962	1962	0
465	20240423	113200	7676828	1962	1962	1962	1962	0
466	20240423	113100	7676828	1962	1962	1962	1962	0
467	20240423	113000	7676828	1962	1962	1962	1962	270
468	20240423	112900	7147088	1967	1967	1967	1967	0
469	20240423	112800	7147088	1967	1967	1967	1967	0
470	20240423	112700	7147088	1967	1967	1967	1967	0
471	20240423	112600	7147088	1967	1967	1967	1967	0
472	20240423	112500	7147088	1967	1967	1967	1967	0
473	20240423	112400	7147088	1967	1967	1967	1967	0
474	20240423	112300	7147088	1967	1967	1967	1967	1
475	20240423	112200	7145121	1967	1967	1967	1967	5
476	20240423	112100	7135286	1963	1963	1963	1963	0
477	20240423	112000	7135286	1963	1963	1963	1963	0
478	20240423	111900	7135286	1963	1963	1963	1963	50
479	20240423	111800	7037136	1964	1964	1964	1964	0
480	20240423	111700	7037136	1964	1964	1964	1964	0
481	20240423	111600	7037136	1964	1964	1964	1964	0
482	20240423	111500	7037136	1964	1964	1964	1964	0
483	20240423	111400	7037136	1964	1964	1964	1964	0
484	20240423	111300	7037136	1964	1964	1964	1964	0
485	20240423	111200	7037136	1964	1964	1964	1964	1
486	20240423	111100	7035172	1964	1964	1964	1964	0
487	20240423	111000	7035172	1964	1964	1964	1964	0
488	20240423	110900	7035172	1964	1964	1964	1964	0
489	20240423	110800	7035172	1964	1964	1964	1964	0
490	20240423	110700	7035172	1964	1964	1964	1964	0
491	20240423	110600	7035172	1964	1964	1964	1964	20
492	20240423	110500	6995892	1968	1968	1968	1968	0
493	20240423	110400	6995892	1968	1968	1968	1968	0
494	20240423	110300	6995892	1968	1968	1968	1968	0
495	20240423	110200	6995892	1968	1968	1968	1968	0
496	20240423	110100	6995892	1968	1968	1968	1968	0
497	20240423	110000	6995892	1968	1968	1968	1968	0
498	20240423	105900	6995892	1968	1968	1968	1968	0
499	20240423	105800	6995892	1968	1968	1968	1968	10
500	20240423	105700	6976212	1964	1964	1964	1964	0
501	20240423	105600	6976212	1964	1964	1964	1964	50
502	20240423	105500	6878012	1968	1968	1968	1968	0
503	20240423	105400	6878012	1968	1968	1968	1968	0
504	20240423	105300	6878012	1968	1968	1968	1968	0
505	20240423	105200	6878012	1968	1968	1968	1968	0
506	20240423	105100	6878012	1968	1968	1968	1968	0
507	20240423	105000	6878012	1968	1968	1968	1968	0
508	20240423	104900	6878012	1968	1968	1968	1968	0
509	20240423	104800	6878012	1968	1968	1968	1968	0
510	20240423	104700	6878012	1968	1968	1968	1968	0
511	20240423	104600	6878012	1968	1968	1968	1968	7
512	20240423	104500	6864236	1962	1962	1962	1962	0
513	20240423	104400	6864236	1962	1962	1962	1962	0
514	20240423	104300	6864236	1962	1962	1962	1962	0
515	20240423	104200	6864236	1962	1962	1962	1962	14
516	20240423	104100	6836768	1962	1962	1962	1962	0
517	20240423	104000	6836768	1962	1962	1962	1962	0
518	20240423	103900	6836768	1962	1962	1962	1962	0
519	20240423	103800	6836768	1962	1962	1962	1962	0
520	20240423	103700	6836768	1962	1962	1962	1962	0
521	20240423	103600	6836768	1962	1962	1962	1962	20
522	20240423	103500	6797528	1962	1962	1962	1962	0
523	20240423	103400	6797528	1962	1962	1962	1962	0
524	20240423	103300	6797528	1962	1962	1962	1962	0
525	20240423	103200	6797528	1962	1962	1962	1962	0
526	20240423	103100	6797528	1962	1962	1962	1962	0
527	20240423	103000	6797528	1962	1962	1962	1962	300
528	20240423	102900	6208928	1968	1968	1968	1968	0
529	20240423	102800	6208928	1968	1968	1968	1968	0
530	20240423	102700	6208928	1968	1968	1968	1968	0
531	20240423	102600	6208928	1968	1968	1968	1968	0
532	20240423	102500	6208928	1968	1968	1968	1968	0
533	20240423	102400	6208928	1968	1968	1968	1968	0
534	20240423	102300	6208928	1968	1968	1968	1968	0
535	20240423	102200	6208928	1968	1968	1968	1968	0
536	20240423	102100	6208928	1968	1968	1968	1968	0
537	20240423	102000	6208928	1968	1968	1968	1968	0
538	20240423	101900	6208928	1968	1968	1968	1968	0
539	20240423	101800	6208928	1968	1968	1968	1968	0
540	20240423	101700	6208928	1968	1968	1968	1968	0
541	20240423	101600	6208928	1968	1968	1968	1968	0
542	20240423	101500	6208928	1968	1968	1968	1968	0
543	20240423	101400	6208928	1968	1968	1968	1968	0
544	20240423	101300	6208928	1968	1968	1968	1968	0
545	20240423	101200	6208928	1968	1968	1968	1968	0
546	20240423	101100	6208928	1968	1968	1968	1968	0
547	20240423	101000	6208928	1968	1968	1968	1968	0
548	20240423	100900	6208928	1968	1968	1968	1968	0
549	20240423	100800	6208928	1968	1968	1968	1968	0
550	20240423	100700	6208928	1968	1968	1968	1968	0
551	20240423	100600	6208928	1968	1968	1968	1968	0
552	20240423	100500	6208928	1968	1968	1968	1968	0
553	20240423	100400	6208928	1968	1968	1968	1968	0
554	20240423	100300	6208928	1968	1968	1968	1968	1
555	20240423	100200	6206960	1968	1968	1968	1968	0
556	20240423	100100	6206960	1968	1968	1968	1968	0
557	20240423	100000	6206960	1968	1968	1968	1968	253
558	20240423	095900	5709056	1969	1969	1969	1969	0
559	20240423	095800	5709056	1969	1969	1969	1969	5
560	20240423	095700	5699211	1969	1969	1969	1969	1
561	20240423	095600	5697242	1962	1962	1962	1962	532
562	20240423	095500	4653458	1969	1969	1969	1969	0
563	20240423	095400	4653458	1969	1969	1969	1969	0
564	20240423	095300	4653458	1969	1969	1969	1969	0
565	20240423	095200	4653458	1969	1969	1969	1969	3
566	20240423	095100	4647551	1962	1962	1962	1962	0
567	20240423	095000	4647551	1962	1962	1962	1962	0
568	20240423	094900	4647551	1962	1962	1962	1962	400
569	20240423	094800	3862751	1962	1962	1962	1962	0
570	20240423	094700	3862751	1962	1962	1962	1962	0
571	20240423	094600	3862751	1962	1962	1962	1962	0
572	20240423	094500	3862751	1962	1962	1962	1962	0
573	20240423	094400	3862751	1962	1962	1962	1962	0
574	20240423	094300	3862751	1962	1962	1962	1962	0
575	20240423	094200	3862751	1962	1962	1962	1962	0
576	20240423	094100	3862751	1962	1962	1962	1962	0
577	20240423	094000	3862751	1962	1962	1962	1962	0
578	20240423	093900	3862751	1962	1965	1965	1962	89
579	20240423	093800	3687872	1970	1970	1970	1970	10
580	20240423	093700	3668172	1965	1965	1965	1965	0
581	20240423	093600	3668172	1965	1965	1965	1965	0
582	20240423	093500	3668172	1965	1965	1965	1965	0
583	20240423	093400	3668172	1965	1968	1968	1965	201
584	20240423	093300	3272810	1967	1967	1967	1967	0
585	20240423	093200	3272810	1967	1967	1967	1967	10
586	20240423	093100	3253140	1968	1968	1968	1968	9
587	20240423	093000	3235428	1970	1970	1970	1970	0
588	20240423	092900	3235428	1970	1970	1970	1970	0
589	20240423	092800	3235428	1970	1970	1970	1970	0
590	20240423	092700	3235428	1970	1970	1970	1970	0
591	20240423	092600	3235428	1970	1970	1970	1970	0
592	20240423	092500	3235428	1970	1970	1970	1970	0
593	20240423	092400	3235428	1970	1970	1970	1970	0
594	20240423	092300	3235428	1970	1970	1970	1970	0
595	20240423	092200	3235428	1970	1970	1970	1970	0
596	20240423	092100	3235428	1970	1970	1970	1970	150
597	20240423	092000	2939928	1970	1970	1970	1970	0
598	20240423	091900	2939928	1970	1970	1970	1970	200
599	20240423	091800	2545928	1970	1970	1970	1970	0
600	20240423	091700	2545928	1970	1970	1970	1970	12
601	20240423	091600	2522288	1970	1970	1970	1970	0
602	20240423	091500	2522288	1970	1970	1970	1970	26
603	20240423	091400	2471068	1970	1970	1970	1970	18
604	20240423	091300	2435608	1970	1970	1970	1970	0
605	20240423	091200	2435608	1970	1969	1970	1969	5
606	20240423	091100	2425759	1968	1968	1968	1968	1
607	20240423	091000	2423791	1970	1970	1970	1970	180
608	20240423	090900	2069191	1970	1970	1970	1970	0
609	20240423	090800	2069191	1970	1970	1970	1970	50
610	20240423	090700	1970691	1970	1970	1970	1970	144
611	20240423	090600	1687011	1970	1969	1970	1969	464
612	20240423	090500	773114	1969	1968	1969	1968	59
613	20240423	090400	656972	1967	1962	1967	1962	7
614	20240423	090300	643209	1967	1967	1967	1967	2
615	20240423	090200	639275	1967	1967	1967	1967	0
616	20240423	090100	639275	1967	1967	1967	1967	0
617	20240423	090000	639275	1967	1967	1967	1967	325