KissMeData/033130/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191500	91528762	1979	1979	1979	1979	629
3	20240424	191400	91528762	1979	1979	1979	1979	0
4	20240424	191300	91528762	1979	1979	1979	1979	0
5	20240424	191200	91528762	1979	1979	1979	1979	0
6	20240424	191100	91528762	1979	1979	1979	1979	0
7	20240424	191000	91528762	1979	1979	1979	1979	0
8	20240424	190900	91528762	1979	1979	1979	1979	0
9	20240424	190800	91528762	1979	1979	1979	1979	0
10	20240424	190700	91528762	1979	1979	1979	1979	0
11	20240424	190600	91528762	1979	1979	1979	1979	0
12	20240424	190500	91528762	1979	1979	1979	1979	0
13	20240424	190400	91528762	1979	1979	1979	1979	0
14	20240424	190300	91528762	1979	1979	1979	1979	0
15	20240424	190200	91528762	1979	1979	1979	1979	0
16	20240424	190100	91528762	1979	1979	1979	1979	0
17	20240424	190000	91528762	1979	1979	1979	1979	0
18	20240424	185900	91528762	1979	1979	1979	1979	0
19	20240424	185800	91528762	1979	1979	1979	1979	0
20	20240424	185700	91528762	1979	1979	1979	1979	0
21	20240424	185600	91528762	1979	1979	1979	1979	0
22	20240424	185500	91528762	1979	1979	1979	1979	0
23	20240424	185400	91528762	1979	1979	1979	1979	0
24	20240424	185300	91528762	1979	1979	1979	1979	0
25	20240424	185200	91528762	1979	1979	1979	1979	0
26	20240424	185100	91528762	1979	1979	1979	1979	0
27	20240424	185000	91528762	1979	1979	1979	1979	0
28	20240424	184900	91528762	1979	1979	1979	1979	0
29	20240424	184800	91528762	1979	1979	1979	1979	0
30	20240424	184700	91528762	1979	1979	1979	1979	0
31	20240424	184600	91528762	1979	1979	1979	1979	0
32	20240424	184500	91528762	1979	1979	1979	1979	629
33	20240424	184400	91528762	1979	1979	1979	1979	0
34	20240424	184300	91528762	1979	1979	1979	1979	0
35	20240424	184200	91528762	1979	1979	1979	1979	0
36	20240424	184100	91528762	1979	1979	1979	1979	0
37	20240424	184000	91528762	1979	1979	1979	1979	0
38	20240424	183900	91528762	1979	1979	1979	1979	0
39	20240424	183800	91528762	1979	1979	1979	1979	0
40	20240424	183700	91528762	1979	1979	1979	1979	0
41	20240424	183600	91528762	1979	1979	1979	1979	0
42	20240424	183500	91528762	1979	1979	1979	1979	0
43	20240424	183400	91528762	1979	1979	1979	1979	0
44	20240424	183300	91528762	1979	1979	1979	1979	0
45	20240424	183200	91528762	1979	1979	1979	1979	0
46	20240424	183100	91528762	1979	1979	1979	1979	0
47	20240424	183000	91528762	1979	1979	1979	1979	0
48	20240424	182900	91528762	1979	1979	1979	1979	0
49	20240424	182800	91528762	1979	1979	1979	1979	0
50	20240424	182700	91528762	1979	1979	1979	1979	0
51	20240424	182600	91528762	1979	1979	1979	1979	0
52	20240424	182500	91528762	1979	1979	1979	1979	0
53	20240424	182400	91528762	1979	1979	1979	1979	0
54	20240424	182300	91528762	1979	1979	1979	1979	0
55	20240424	182200	91528762	1979	1979	1979	1979	0
56	20240424	182100	91528762	1979	1979	1979	1979	0
57	20240424	182000	91528762	1979	1979	1979	1979	0
58	20240424	181900	91528762	1979	1979	1979	1979	0
59	20240424	181800	91528762	1979	1979	1979	1979	0
60	20240424	181700	91528762	1979	1979	1979	1979	0
61	20240424	181600	91528762	1979	1979	1979	1979	0
62	20240424	181500	91528762	1979	1979	1979	1979	629
63	20240424	181400	91528762	1979	1979	1979	1979	0
64	20240424	181300	91528762	1979	1979	1979	1979	0
65	20240424	181200	91528762	1979	1979	1979	1979	0
66	20240424	181100	91528762	1979	1979	1979	1979	0
67	20240424	181000	91528762	1979	1979	1979	1979	0
68	20240424	180900	91528762	1979	1979	1979	1979	0
69	20240424	180800	91528762	1979	1979	1979	1979	0
70	20240424	180700	91528762	1979	1979	1979	1979	0
71	20240424	180600	91528762	1979	1979	1979	1979	0
72	20240424	180500	91528762	1979	1979	1979	1979	0
73	20240424	180400	91528762	1979	1979	1979	1979	0
74	20240424	180300	91528762	1979	1979	1979	1979	0
75	20240424	180200	91528762	1979	1979	1979	1979	0
76	20240424	180100	91528762	1979	1979	1979	1979	0
77	20240424	180000	91528762	1979	1979	1979	1979	0
78	20240424	175900	91528762	1979	1979	1979	1979	0
79	20240424	175800	91528762	1979	1979	1979	1979	0
80	20240424	175700	91528762	1979	1979	1979	1979	0
81	20240424	175600	91528762	1979	1979	1979	1979	0
82	20240424	175500	91528762	1979	1979	1979	1979	0
83	20240424	175400	91528762	1979	1979	1979	1979	0
84	20240424	175300	91528762	1979	1979	1979	1979	0
85	20240424	175200	91528762	1979	1979	1979	1979	0
86	20240424	175100	91528762	1979	1979	1979	1979	0
87	20240424	175000	91528762	1979	1979	1979	1979	0
88	20240424	174900	91528762	1979	1979	1979	1979	0
89	20240424	174800	91528762	1979	1979	1979	1979	0
90	20240424	174700	91528762	1979	1979	1979	1979	0
91	20240424	174600	91528762	1979	1979	1979	1979	0
92	20240424	174500	91528762	1979	1979	1979	1979	629
93	20240424	174400	91528762	1979	1979	1979	1979	0
94	20240424	174300	91528762	1979	1979	1979	1979	0
95	20240424	174200	91528762	1979	1979	1979	1979	0
96	20240424	174100	91528762	1979	1979	1979	1979	0
97	20240424	174000	91528762	1979	1979	1979	1979	0
98	20240424	173900	91528762	1979	1979	1979	1979	0
99	20240424	173800	91528762	1979	1979	1979	1979	0
100	20240424	173700	91528762	1979	1979	1979	1979	0
101	20240424	173600	91528762	1979	1979	1979	1979	0
102	20240424	173500	91528762	1979	1979	1979	1979	0
103	20240424	173400	91528762	1979	1979	1979	1979	0
104	20240424	173300	91528762	1979	1979	1979	1979	0
105	20240424	173200	91528762	1979	1979	1979	1979	0
106	20240424	173100	91528762	1979	1979	1979	1979	0
107	20240424	173000	91528762	1979	1979	1979	1979	0
108	20240424	172900	91528762	1979	1979	1979	1979	0
109	20240424	172800	91528762	1979	1979	1979	1979	0
110	20240424	172700	91528762	1979	1979	1979	1979	0
111	20240424	172600	91528762	1979	1979	1979	1979	0
112	20240424	172500	91528762	1979	1979	1979	1979	0
113	20240424	172400	91528762	1979	1979	1979	1979	0
114	20240424	172300	91528762	1979	1979	1979	1979	0
115	20240424	172200	91528762	1979	1979	1979	1979	0
116	20240424	172100	91528762	1979	1979	1979	1979	0
117	20240424	172000	91528762	1979	1979	1979	1979	0
118	20240424	171900	91528762	1979	1979	1979	1979	0
119	20240424	171800	91528762	1979	1979	1979	1979	0
120	20240424	171700	91528762	1979	1979	1979	1979	0
121	20240424	171600	91528762	1979	1979	1979	1979	0
122	20240424	171500	91528762	1979	1979	1979	1979	629
123	20240424	171400	91528762	1979	1979	1979	1979	0
124	20240424	171300	91528762	1979	1979	1979	1979	0
125	20240424	171200	91528762	1979	1979	1979	1979	0
126	20240424	171100	91528762	1979	1979	1979	1979	0
127	20240424	171000	91528762	1979	1979	1979	1979	0
128	20240424	170900	91528762	1979	1979	1979	1979	0
129	20240424	170800	91528762	1979	1979	1979	1979	0
130	20240424	170700	91528762	1979	1979	1979	1979	0
131	20240424	170600	91528762	1979	1979	1979	1979	0
132	20240424	170500	91528762	1979	1979	1979	1979	0
133	20240424	170400	91528762	1979	1979	1979	1979	0
134	20240424	170300	91528762	1979	1979	1979	1979	0
135	20240424	170200	91528762	1979	1979	1979	1979	0
136	20240424	170100	91528762	1979	1979	1979	1979	0
137	20240424	170000	91528762	1979	1979	1979	1979	0
138	20240424	165900	91528762	1979	1979	1979	1979	0
139	20240424	165800	91528762	1979	1979	1979	1979	0
140	20240424	165700	91528762	1979	1979	1979	1979	0
141	20240424	165600	91528762	1979	1979	1979	1979	0
142	20240424	165500	91528762	1979	1979	1979	1979	0
143	20240424	165400	91528762	1979	1979	1979	1979	0
144	20240424	165300	91528762	1979	1979	1979	1979	0
145	20240424	165200	91528762	1979	1979	1979	1979	0
146	20240424	165100	91528762	1979	1979	1979	1979	0
147	20240424	165000	91528762	1979	1979	1979	1979	0
148	20240424	164900	91528762	1979	1979	1979	1979	0
149	20240424	164800	91528762	1979	1979	1979	1979	0
150	20240424	164700	91528762	1979	1979	1979	1979	0
151	20240424	164600	91528762	1979	1979	1979	1979	0
152	20240424	164500	91528762	1979	1979	1979	1979	629
153	20240424	164400	91528762	1979	1979	1979	1979	0
154	20240424	164300	91528762	1979	1979	1979	1979	0
155	20240424	164200	91528762	1979	1979	1979	1979	0
156	20240424	164100	91528762	1979	1979	1979	1979	0
157	20240424	164000	91528762	1979	1979	1979	1979	0
158	20240424	163900	91528762	1979	1979	1979	1979	0
159	20240424	163800	91528762	1979	1979	1979	1979	0
160	20240424	163700	91528762	1979	1979	1979	1979	0
161	20240424	163600	91528762	1979	1979	1979	1979	0
162	20240424	163500	91528762	1979	1979	1979	1979	0
163	20240424	163400	91528762	1979	1979	1979	1979	0
164	20240424	163300	91528762	1979	1979	1979	1979	0
165	20240424	163200	91528762	1979	1979	1979	1979	0
166	20240424	163100	91528762	1979	1979	1979	1979	0
167	20240424	163000	91528762	1979	1979	1979	1979	0
168	20240424	162900	91528762	1979	1979	1979	1979	0
169	20240424	162800	91528762	1979	1979	1979	1979	0
170	20240424	162700	91528762	1979	1979	1979	1979	0
171	20240424	162600	91528762	1979	1979	1979	1979	0
172	20240424	162500	91528762	1979	1979	1979	1979	0
173	20240424	162400	91528762	1979	1979	1979	1979	0
174	20240424	162300	91528762	1979	1979	1979	1979	0
175	20240424	162200	91528762	1979	1979	1979	1979	0
176	20240424	162100	91528762	1979	1979	1979	1979	0
177	20240424	162000	91528762	1979	1979	1979	1979	0
178	20240424	161900	91528762	1979	1979	1979	1979	0
179	20240424	161800	91528762	1979	1979	1979	1979	0
180	20240424	161700	91528762	1979	1979	1979	1979	0
181	20240424	161600	91528762	1979	1979	1979	1979	0
182	20240424	161500	91528762	1979	1979	1979	1979	629
183	20240424	161400	91528762	1979	1979	1979	1979	0
184	20240424	161300	91528762	1979	1979	1979	1979	0
185	20240424	161200	91528762	1979	1979	1979	1979	0
186	20240424	161100	91528762	1979	1979	1979	1979	0
187	20240424	161000	91528762	1979	1979	1979	1979	0
188	20240424	160900	91528762	1979	1979	1979	1979	0
189	20240424	160800	91528762	1979	1979	1979	1979	0
190	20240424	160700	91528762	1979	1979	1979	1979	0
191	20240424	160600	91528762	1979	1979	1979	1979	0
192	20240424	160500	91528762	1979	1979	1979	1979	0
193	20240424	160400	91528762	1979	1979	1979	1979	0
194	20240424	160300	91528762	1979	1979	1979	1979	0
195	20240424	160200	91528762	1979	1979	1979	1979	0
196	20240424	160100	91528762	1979	1979	1979	1979	0
197	20240424	160000	91528762	1979	1979	1979	1979	0
198	20240424	155900	91528762	1979	1979	1979	1979	0
199	20240424	155800	91528762	1979	1979	1979	1979	0
200	20240424	155700	91528762	1979	1979	1979	1979	0
201	20240424	155600	91528762	1979	1979	1979	1979	0
202	20240424	155500	91528762	1979	1979	1979	1979	0
203	20240424	155400	91528762	1979	1979	1979	1979	0
204	20240424	155300	91528762	1979	1979	1979	1979	0
205	20240424	155200	91528762	1979	1979	1979	1979	0
206	20240424	155100	91528762	1979	1979	1979	1979	0
207	20240424	155000	91528762	1979	1979	1979	1979	0
208	20240424	154900	91528762	1979	1979	1979	1979	0
209	20240424	154800	91528762	1979	1979	1979	1979	0
210	20240424	154700	91528762	1979	1979	1979	1979	0
211	20240424	154600	91528762	1979	1979	1979	1979	0
212	20240424	154500	91528762	1979	1979	1979	1979	629
213	20240424	154400	91528762	1979	1979	1979	1979	0
214	20240424	154300	91528762	1979	1979	1979	1979	0
215	20240424	154200	91528762	1979	1979	1979	1979	0
216	20240424	154100	91528762	1979	1979	1979	1979	0
217	20240424	154000	91528762	1979	1979	1979	1979	0
218	20240424	153900	91528762	1979	1979	1979	1979	0
219	20240424	153800	91528762	1979	1979	1979	1979	0
220	20240424	153700	91528762	1979	1979	1979	1979	0
221	20240424	153600	91528762	1979	1979	1979	1979	0
222	20240424	153500	91528762	1979	1979	1979	1979	0
223	20240424	153400	91528762	1979	1979	1979	1979	0
224	20240424	153300	91528762	1979	1979	1979	1979	0
225	20240424	153200	91528762	1979	1979	1979	1979	0
226	20240424	153100	91528762	1979	1979	1979	1979	0
227	20240424	153000	91528762	1979	1979	1979	1979	629
228	20240424	152900	90283971	1979	1979	1979	1979	0
229	20240424	152800	90283971	1979	1979	1979	1979	0
230	20240424	152700	90283971	1979	1979	1979	1979	0
231	20240424	152600	90283971	1979	1979	1979	1979	0
232	20240424	152500	90283971	1979	1979	1979	1979	0
233	20240424	152400	90283971	1979	1979	1979	1979	0
234	20240424	152300	90283971	1979	1979	1979	1979	0
235	20240424	152200	90283971	1979	1979	1979	1979	0
236	20240424	152100	90283971	1979	1979	1979	1979	0
237	20240424	152000	90283971	1979	1979	1979	1979	0
238	20240424	151900	90283971	1979	1979	1979	1979	0
239	20240424	151800	90283971	1979	1979	1979	1979	0
240	20240424	151700	90283971	1979	1979	1979	1979	0
241	20240424	151600	90283971	1979	1979	1979	1979	0
242	20240424	151500	90283971	1979	1979	1979	1979	0
243	20240424	151400	90283971	1979	1979	1979	1979	0
244	20240424	151300	90283971	1979	1979	1979	1979	0
245	20240424	151200	90283971	1979	1979	1979	1979	0
246	20240424	151100	90283971	1979	1979	1979	1979	0
247	20240424	151000	90283971	1979	1979	1979	1979	3
248	20240424	150900	90278034	1980	1980	1980	1980	0
249	20240424	150800	90278034	1980	1980	1980	1980	0
250	20240424	150700	90278034	1980	1980	1980	1980	0
251	20240424	150600	90278034	1980	1980	1980	1980	0
252	20240424	150500	90278034	1980	1980	1980	1980	0
253	20240424	150400	90278034	1980	1980	1980	1980	0
254	20240424	150300	90278034	1980	1980	1980	1980	0
255	20240424	150200	90278034	1980	1980	1980	1980	0
256	20240424	150100	90278034	1980	1980	1980	1980	0
257	20240424	150000	90278034	1980	1980	1980	1980	0
258	20240424	145900	90278034	1980	1980	1980	1980	0
259	20240424	145800	90278034	1980	1980	1980	1980	0
260	20240424	145700	90278034	1980	1980	1980	1980	0
261	20240424	145600	90278034	1980	1980	1980	1980	0
262	20240424	145500	90278034	1980	1980	1980	1980	0
263	20240424	145400	90278034	1980	1980	1980	1980	0
264	20240424	145300	90278034	1980	1980	1980	1980	0
265	20240424	145200	90278034	1980	1980	1980	1980	0
266	20240424	145100	90278034	1980	1980	1980	1980	0
267	20240424	145000	90278034	1980	1980	1980	1980	0
268	20240424	144900	90278034	1980	1980	1980	1980	0
269	20240424	144800	90278034	1980	1980	1980	1980	0
270	20240424	144700	90278034	1980	1980	1980	1980	0
271	20240424	144600	90278034	1980	1979	1980	1979	6
272	20240424	144500	90266155	1980	1980	1980	1980	0
273	20240424	144400	90266155	1980	1979	1980	1979	3
274	20240424	144300	90260216	1980	1980	1980	1980	0
275	20240424	144200	90260216	1980	1980	1980	1980	0
276	20240424	144100	90260216	1980	1980	1980	1980	0
277	20240424	144000	90260216	1980	1980	1980	1980	0
278	20240424	143900	90260216	1980	1980	1980	1980	0
279	20240424	143800	90260216	1980	1980	1980	1980	0
280	20240424	143700	90260216	1980	1979	1980	1979	3
281	20240424	143600	90254277	1980	1980	1980	1980	0
282	20240424	143500	90254277	1980	1980	1980	1980	0
283	20240424	143400	90254277	1980	1980	1980	1980	0
284	20240424	143300	90254277	1980	1980	1980	1980	0
285	20240424	143200	90254277	1980	1980	1980	1980	0
286	20240424	143100	90254277	1980	1980	1980	1980	0
287	20240424	143000	90254277	1980	1979	1980	1979	10
288	20240424	142900	90234478	1980	1980	1980	1980	0
289	20240424	142800	90234478	1980	1980	1980	1980	0
290	20240424	142700	90234478	1980	1980	1980	1980	0
291	20240424	142600	90234478	1980	1980	1980	1980	0
292	20240424	142500	90234478	1980	1979	1980	1979	4
293	20240424	142400	90226560	1980	1980	1980	1980	0
294	20240424	142300	90226560	1980	1980	1980	1980	0
295	20240424	142200	90226560	1980	1980	1980	1980	0
296	20240424	142100	90226560	1980	1980	1980	1980	0
297	20240424	142000	90226560	1980	1980	1980	1980	0
298	20240424	141900	90226560	1980	1980	1980	1980	0
299	20240424	141800	90226560	1980	1980	1980	1980	0
300	20240424	141700	90226560	1980	1980	1980	1980	0
301	20240424	141600	90226560	1980	1980	1980	1980	0
302	20240424	141500	90226560	1980	1980	1980	1980	0
303	20240424	141400	90226560	1980	1979	1980	1979	3
304	20240424	141300	90220622	1980	1980	1980	1980	0
305	20240424	141200	90220622	1980	1980	1980	1980	0
306	20240424	141100	90220622	1980	1980	1980	1980	0
307	20240424	141000	90220622	1980	1980	1980	1980	0
308	20240424	140900	90220622	1980	1980	1980	1980	0
309	20240424	140800	90220622	1980	1980	1980	1980	0
310	20240424	140700	90220622	1980	1980	1980	1980	0
311	20240424	140600	90220622	1980	1980	1980	1980	0
312	20240424	140500	90220622	1980	1980	1980	1980	0
313	20240424	140400	90220622	1980	1980	1980	1980	0
314	20240424	140300	90220622	1980	1980	1980	1980	0
315	20240424	140200	90220622	1980	1980	1980	1980	0
316	20240424	140100	90220622	1980	1980	1980	1980	0
317	20240424	140000	90220622	1980	1980	1980	1980	0
318	20240424	135900	90220622	1980	1980	1980	1980	0
319	20240424	135800	90220622	1980	1980	1980	1980	0
320	20240424	135700	90220622	1980	1980	1980	1980	0
321	20240424	135600	90220622	1980	1979	1980	1979	199
322	20240424	135500	89826604	1979	1979	1979	1979	1
323	20240424	135400	89824625	1979	1979	1979	1979	0
324	20240424	135300	89824625	1979	1979	1979	1979	1
325	20240424	135200	89822646	1979	1979	1979	1979	0
326	20240424	135100	89822646	1979	1979	1979	1979	0
327	20240424	135000	89822646	1979	1979	1979	1979	0
328	20240424	134900	89822646	1979	1979	1979	1979	505
329	20240424	134800	88823251	1979	1979	1979	1979	0
330	20240424	134700	88823251	1979	1979	1979	1979	0
331	20240424	134600	88823251	1979	1973	1979	1973	2000
332	20240424	134500	84869538	1975	1975	1975	1975	0
333	20240424	134400	84869538	1975	1975	1975	1975	0
334	20240424	134300	84869538	1975	1975	1975	1975	0
335	20240424	134200	84869538	1975	1975	1975	1975	0
336	20240424	134100	84869538	1975	1975	1975	1975	0
337	20240424	134000	84869538	1975	1975	1975	1975	0
338	20240424	133900	84869538	1975	1975	1975	1975	0
339	20240424	133800	84869538	1975	1975	1975	1975	0
340	20240424	133700	84869538	1975	1975	1975	1975	0
341	20240424	133600	84869538	1975	1975	1975	1975	0
342	20240424	133500	84869538	1975	1975	1975	1975	0
343	20240424	133400	84869538	1975	1975	1975	1975	0
344	20240424	133300	84869538	1975	1975	1975	1975	0
345	20240424	133200	84869538	1975	1975	1975	1975	0
346	20240424	133100	84869538	1975	1975	1975	1975	0
347	20240424	133000	84869538	1975	1975	1975	1975	0
348	20240424	132900	84869538	1975	1975	1975	1975	0
349	20240424	132800	84869538	1975	1975	1975	1975	0
350	20240424	132700	84869538	1975	1975	1975	1975	0
351	20240424	132600	84869538	1975	1975	1975	1975	0
352	20240424	132500	84869538	1975	1975	1975	1975	0
353	20240424	132400	84869538	1975	1975	1975	1975	0
354	20240424	132300	84869538	1975	1975	1975	1975	0
355	20240424	132200	84869538	1975	1975	1975	1975	0
356	20240424	132100	84869538	1975	1975	1975	1975	0
357	20240424	132000	84869538	1975	1975	1975	1975	0
358	20240424	131900	84869538	1975	1975	1975	1975	0
359	20240424	131800	84869538	1975	1975	1975	1975	0
360	20240424	131700	84869538	1975	1975	1975	1975	0
361	20240424	131600	84869538	1975	1975	1975	1975	0
362	20240424	131500	84869538	1975	1975	1975	1975	0
363	20240424	131400	84869538	1975	1974	1975	1974	30
364	20240424	131300	84810317	1960	1960	1960	1960	0
365	20240424	131200	84810317	1960	1960	1960	1960	0
366	20240424	131100	84810317	1960	1960	1960	1960	0
367	20240424	131000	84810317	1960	1960	1960	1960	0
368	20240424	130900	84810317	1960	1960	1960	1960	0
369	20240424	130800	84810317	1960	1960	1960	1960	0
370	20240424	130700	84810317	1960	1960	1960	1960	0
371	20240424	130600	84810317	1960	1960	1960	1960	0
372	20240424	130500	84810317	1960	1960	1960	1960	0
373	20240424	130400	84810317	1960	1960	1960	1960	0
374	20240424	130300	84810317	1960	1960	1960	1960	0
375	20240424	130200	84810317	1960	1961	1961	1960	110
376	20240424	130100	84594713	1974	1974	1974	1974	0
377	20240424	130000	84594713	1974	1974	1974	1974	0
378	20240424	125900	84594713	1974	1974	1974	1974	0
379	20240424	125800	84594713	1974	1974	1974	1974	0
380	20240424	125700	84594713	1974	1974	1974	1974	0
381	20240424	125600	84594713	1974	1974	1974	1974	0
382	20240424	125500	84594713	1974	1974	1974	1974	0
383	20240424	125400	84594713	1974	1974	1974	1974	0
384	20240424	125300	84594713	1974	1974	1974	1974	0
385	20240424	125200	84594713	1974	1974	1974	1974	0
386	20240424	125100	84594713	1974	1974	1974	1974	0
387	20240424	125000	84594713	1974	1974	1974	1974	0
388	20240424	124900	84594713	1974	1974	1974	1974	0
389	20240424	124800	84594713	1974	1974	1974	1974	0
390	20240424	124700	84594713	1974	1974	1974	1974	0
391	20240424	124600	84594713	1974	1960	1974	1960	2
392	20240424	124500	84590779	1961	1961	1961	1961	0
393	20240424	124400	84590779	1961	1961	1961	1961	0
394	20240424	124300	84590779	1961	1961	1961	1961	0
395	20240424	124200	84590779	1961	1961	1961	1961	0
396	20240424	124100	84590779	1961	1961	1961	1961	0
397	20240424	124000	84590779	1961	1961	1961	1961	0
398	20240424	123900	84590779	1961	1961	1961	1961	0
399	20240424	123800	84590779	1961	1961	1961	1961	0
400	20240424	123700	84590779	1961	1961	1961	1961	0
401	20240424	123600	84590779	1961	1961	1961	1961	0
402	20240424	123500	84590779	1961	1961	1961	1961	0
403	20240424	123400	84590779	1961	1974	1974	1960	1100
404	20240424	123300	82433700	1977	1977	1977	1977	0
405	20240424	123200	82433700	1977	1977	1977	1977	0
406	20240424	123100	82433700	1977	1977	1977	1977	0
407	20240424	123000	82433700	1977	1977	1977	1977	0
408	20240424	122900	82433700	1977	1977	1977	1977	0
409	20240424	122800	82433700	1977	1977	1977	1977	0
410	20240424	122700	82433700	1977	1977	1977	1977	0
411	20240424	122600	82433700	1977	1977	1977	1977	5
412	20240424	122500	82423815	1971	1971	1971	1971	12
413	20240424	122400	82400163	1971	1971	1971	1971	0
414	20240424	122300	82400163	1971	1971	1971	1971	0
415	20240424	122200	82400163	1971	1971	1971	1971	2
416	20240424	122100	82396221	1977	1977	1977	1977	0
417	20240424	122000	82396221	1977	1977	1977	1977	0
418	20240424	121900	82396221	1977	1977	1977	1977	0
419	20240424	121800	82396221	1977	1977	1977	1977	0
420	20240424	121700	82396221	1977	1977	1977	1977	0
421	20240424	121600	82396221	1977	1977	1977	1977	0
422	20240424	121500	82396221	1977	1977	1977	1977	0
423	20240424	121400	82396221	1977	1977	1977	1977	0
424	20240424	121300	82396221	1977	1977	1977	1977	0
425	20240424	121200	82396221	1977	1977	1977	1977	0
426	20240424	121100	82396221	1977	1977	1977	1977	0
427	20240424	121000	82396221	1977	1977	1977	1977	0
428	20240424	120900	82396221	1977	1977	1977	1977	0
429	20240424	120800	82396221	1977	1977	1977	1977	0
430	20240424	120700	82396221	1977	1977	1977	1977	0
431	20240424	120600	82396221	1977	1977	1977	1977	0
432	20240424	120500	82396221	1977	1977	1977	1977	0
433	20240424	120400	82396221	1977	1977	1977	1977	0
434	20240424	120300	82396221	1977	1977	1977	1977	0
435	20240424	120200	82396221	1977	1977	1977	1977	0
436	20240424	120100	82396221	1977	1977	1977	1977	0
437	20240424	120000	82396221	1977	1977	1977	1977	0
438	20240424	115900	82396221	1977	1977	1977	1977	0
439	20240424	115800	82396221	1977	1977	1977	1977	0
440	20240424	115700	82396221	1977	1977	1977	1977	0
441	20240424	115600	82396221	1977	1977	1977	1977	0
442	20240424	115500	82396221	1977	1977	1977	1977	0
443	20240424	115400	82396221	1977	1977	1977	1977	0
444	20240424	115300	82396221	1977	1977	1977	1977	0
445	20240424	115200	82396221	1977	1977	1977	1977	0
446	20240424	115100	82396221	1977	1977	1977	1977	0
447	20240424	115000	82396221	1977	1977	1977	1977	0
448	20240424	114900	82396221	1977	1977	1977	1977	0
449	20240424	114800	82396221	1977	1977	1977	1977	0
450	20240424	114700	82396221	1977	1977	1977	1977	0
451	20240424	114600	82396221	1977	1977	1977	1977	0
452	20240424	114500	82396221	1977	1977	1977	1977	0
453	20240424	114400	82396221	1977	1977	1977	1977	0
454	20240424	114300	82396221	1977	1977	1977	1977	0
455	20240424	114200	82396221	1977	1977	1977	1977	0
456	20240424	114100	82396221	1977	1977	1977	1977	0
457	20240424	114000	82396221	1977	1977	1977	1977	0
458	20240424	113900	82396221	1977	1977	1977	1977	0
459	20240424	113800	82396221	1977	1977	1977	1977	0
460	20240424	113700	82396221	1977	1977	1977	1977	0
461	20240424	113600	82396221	1977	1977	1977	1977	0
462	20240424	113500	82396221	1977	1977	1977	1977	0
463	20240424	113400	82396221	1977	1977	1977	1977	0
464	20240424	113300	82396221	1977	1977	1977	1977	0
465	20240424	113200	82396221	1977	1977	1977	1977	0
466	20240424	113100	82396221	1977	1977	1977	1977	6
467	20240424	113000	82384359	1977	1977	1977	1977	0
468	20240424	112900	82384359	1977	1977	1977	1977	0
469	20240424	112800	82384359	1977	1977	1977	1977	14
470	20240424	112700	82356681	1977	1977	1977	1977	0
471	20240424	112600	82356681	1977	1977	1977	1977	11
472	20240424	112500	82334934	1977	1977	1977	1977	4536
473	20240424	112400	73367262	1979	1978	1979	1978	2
474	20240424	112300	73363305	1978	1978	1978	1978	0
475	20240424	112200	73363305	1978	1978	1978	1978	0
476	20240424	112100	73363305	1978	1978	1978	1978	0
477	20240424	112000	73363305	1978	1978	1978	1978	0
478	20240424	111900	73363305	1978	1978	1978	1978	0
479	20240424	111800	73363305	1978	1978	1978	1978	0
480	20240424	111700	73363305	1978	1978	1978	1978	0
481	20240424	111600	73363305	1978	1978	1978	1978	1
482	20240424	111500	73361327	1979	1979	1979	1979	0
483	20240424	111400	73361327	1979	1978	1979	1978	26
484	20240424	111300	73309894	1978	1978	1978	1978	2
485	20240424	111200	73305938	1977	1977	1977	1977	0
486	20240424	111100	73305938	1977	1977	1977	1977	0
487	20240424	111000	73305938	1977	1977	1977	1977	2000
488	20240424	110900	69351938	1977	1977	1977	1977	252
489	20240424	110800	68853734	1977	1977	1977	1977	0
490	20240424	110700	68853734	1977	1977	1977	1977	0
491	20240424	110600	68853734	1977	1977	1977	1977	0
492	20240424	110500	68853734	1977	1977	1977	1977	0
493	20240424	110400	68853734	1977	1977	1977	1977	0
494	20240424	110300	68853734	1977	1977	1977	1977	0
495	20240424	110200	68853734	1977	1971	1977	1971	1000
496	20240424	110100	66880765	1970	1970	1970	1970	0
497	20240424	110000	66880765	1970	1970	1970	1970	0
498	20240424	105900	66880765	1970	1970	1970	1970	0
499	20240424	105800	66880765	1970	1970	1970	1970	0
500	20240424	105700	66880765	1970	1970	1970	1970	0
501	20240424	105600	66880765	1970	1970	1970	1970	0
502	20240424	105500	66880765	1970	1970	1970	1970	0
503	20240424	105400	66880765	1970	1970	1970	1970	0
504	20240424	105300	66880765	1970	1970	1970	1970	0
505	20240424	105200	66880765	1970	1970	1972	1970	1663
506	20240424	105100	63601789	1970	1970	1970	1970	0
507	20240424	105000	63601789	1970	1970	1970	1970	26
508	20240424	104900	63550569	1972	1972	1972	1972	0
509	20240424	104800	63550569	1972	1972	1972	1972	37
510	20240424	104700	63477605	1972	1972	1972	1972	64
511	20240424	104600	63351397	1973	1973	1973	1973	532
512	20240424	104500	62301761	1973	1973	1973	1973	0
513	20240424	104400	62301761	1973	1973	1973	1973	0
514	20240424	104300	62301761	1973	1973	1973	1973	0
515	20240424	104200	62301761	1973	1973	1973	1973	0
516	20240424	104100	62301761	1973	1973	1973	1973	0
517	20240424	104000	62301761	1973	1973	1973	1973	0
518	20240424	103900	62301761	1973	1973	1973	1973	0
519	20240424	103800	62301761	1973	1973	1973	1973	1
520	20240424	103700	62299788	1975	1975	1975	1975	0
521	20240424	103600	62299788	1975	1975	1975	1975	0
522	20240424	103500	62299788	1975	1975	1975	1975	0
523	20240424	103400	62299788	1975	1974	1975	1974	27
524	20240424	103300	62246480	1976	1976	1976	1976	0
525	20240424	103200	62246480	1976	1976	1976	1976	30
526	20240424	103100	62187200	1975	1974	1975	1974	44
527	20240424	103000	62100323	1977	1977	1977	1977	0
528	20240424	102900	62100323	1977	1977	1977	1977	0
529	20240424	102800	62100323	1977	1977	1977	1977	0
530	20240424	102700	62100323	1977	1977	1977	1977	0
531	20240424	102600	62100323	1977	1977	1977	1977	0
532	20240424	102500	62100323	1977	1977	1977	1977	0
533	20240424	102400	62100323	1977	1976	1977	1976	500
534	20240424	102300	61111871	1976	1975	1976	1975	1000
535	20240424	102200	59135906	1976	1972	1976	1972	23000
536	20240424	102100	13704763	1972	1972	1972	1972	0
537	20240424	102000	13704763	1972	1972	1972	1972	0
538	20240424	101900	13704763	1972	1972	1972	1972	0
539	20240424	101800	13704763	1972	1970	1973	1970	436
540	20240424	101700	12845251	1970	1969	1970	1969	126
541	20240424	101600	12597156	1970	1970	1970	1970	254
542	20240424	101500	12096776	1970	1969	1970	1969	500
543	20240424	101400	11112216	1970	1970	1970	1970	0
544	20240424	101300	11112216	1970	1969	1970	1969	540
545	20240424	101200	10048856	1971	1966	1971	1966	1000
546	20240424	101100	8080727	1960	1962	1962	1960	64
547	20240424	101000	7955228	1966	1966	1966	1966	0
548	20240424	100900	7955228	1966	1966	1966	1966	0
549	20240424	100800	7955228	1966	1966	1966	1966	0
550	20240424	100700	7955228	1966	1966	1966	1966	0
551	20240424	100600	7955228	1966	1966	1966	1966	0
552	20240424	100500	7955228	1966	1966	1966	1966	0
553	20240424	100400	7955228	1966	1966	1966	1966	0
554	20240424	100300	7955228	1966	1966	1966	1966	0
555	20240424	100200	7955228	1966	1966	1966	1966	0
556	20240424	100100	7955228	1966	1966	1966	1966	1
557	20240424	100000	7953262	1965	1965	1965	1965	0
558	20240424	095900	7953262	1965	1965	1965	1965	1
559	20240424	095800	7951297	1958	1958	1958	1958	0
560	20240424	095700	7951297	1958	1958	1958	1958	0
561	20240424	095600	7951297	1958	1969	1969	1958	6
562	20240424	095500	7939494	1971	1971	1971	1971	0
563	20240424	095400	7939494	1971	1971	1971	1971	0
564	20240424	095300	7939494	1971	1971	1971	1971	0
565	20240424	095200	7939494	1971	1971	1971	1971	0
566	20240424	095100	7939494	1971	1971	1971	1971	0
567	20240424	095000	7939494	1971	1963	1971	1963	1000
568	20240424	094900	5975295	1957	1957	1957	1957	0
569	20240424	094800	5975295	1957	1957	1957	1957	0
570	20240424	094700	5975295	1957	1957	1957	1957	1000
571	20240424	094600	4018295	1957	1957	1957	1957	0
572	20240424	094500	4018295	1957	1957	1957	1957	0
573	20240424	094400	4018295	1957	1957	1957	1957	500
574	20240424	094300	3039795	1957	1957	1957	1957	1000
575	20240424	094200	1082795	1965	1965	1965	1965	0
576	20240424	094100	1082795	1965	1965	1965	1965	0
577	20240424	094000	1082795	1965	1965	1965	1965	0
578	20240424	093900	1082795	1965	1965	1965	1965	0
579	20240424	093800	1082795	1965	1965	1965	1965	0
580	20240424	093700	1082795	1965	1965	1965	1965	0
581	20240424	093600	1082795	1965	1965	1965	1965	0
582	20240424	093500	1082795	1965	1965	1965	1965	0
583	20240424	093400	1082795	1965	1965	1965	1965	0
584	20240424	093300	1082795	1965	1965	1965	1965	0
585	20240424	093200	1082795	1965	1965	1965	1965	0
586	20240424	093100	1082795	1965	1965	1965	1965	0
587	20240424	093000	1082795	1965	1965	1965	1965	0
588	20240424	092900	1082795	1965	1965	1965	1965	77
589	20240424	092800	931490	1965	1965	1965	1965	0
590	20240424	092700	931490	1965	1965	1965	1965	0
591	20240424	092600	931490	1965	1965	1965	1965	0
592	20240424	092500	931490	1965	1965	1965	1965	0
593	20240424	092400	931490	1965	1955	1965	1955	2
594	20240424	092300	927570	1955	1955	1955	1955	0
595	20240424	092200	927570	1955	1955	1955	1955	0
596	20240424	092100	927570	1955	1955	1965	1955	68
597	20240424	092000	794000	1965	1965	1965	1965	0
598	20240424	091900	794000	1965	1965	1965	1965	0
599	20240424	091800	794000	1965	1965	1965	1965	0
600	20240424	091700	794000	1965	1965	1965	1965	0
601	20240424	091600	794000	1965	1965	1965	1965	0
602	20240424	091500	794000	1965	1965	1965	1965	0
603	20240424	091400	794000	1965	1965	1965	1965	0
604	20240424	091300	794000	1965	1965	1965	1965	17
605	20240424	091200	760595	1965	1965	1965	1965	0
606	20240424	091100	760595	1965	1965	1965	1965	0
607	20240424	091000	760595	1965	1965	1965	1965	0
608	20240424	090900	760595	1965	1965	1965	1965	10
609	20240424	090800	740945	1955	1955	1955	1955	0
610	20240424	090700	740945	1955	1955	1955	1955	0
611	20240424	090600	740945	1955	1955	1955	1955	0
612	20240424	090500	740945	1955	1955	1955	1955	0
613	20240424	090400	740945	1955	1955	1955	1955	0
614	20240424	090300	740945	1955	1955	1955	1955	0
615	20240424	090200	740945	1955	1955	1955	1955	0
616	20240424	090100	740945	1955	1955	1955	1955	0
617	20240424	090000	740945	1955	1955	1955	1955	379