KissMeData/033130/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	191500	116444811	1970	1970	1970	1970	521
3	20240429	191400	116444811	1970	1970	1970	1970	0
4	20240429	191300	116444811	1970	1970	1970	1970	0
5	20240429	191200	116444811	1970	1970	1970	1970	0
6	20240429	191100	116444811	1970	1970	1970	1970	0
7	20240429	191000	116444811	1970	1970	1970	1970	0
8	20240429	190900	116444811	1970	1970	1970	1970	0
9	20240429	190800	116444811	1970	1970	1970	1970	0
10	20240429	190700	116444811	1970	1970	1970	1970	0
11	20240429	190600	116444811	1970	1970	1970	1970	0
12	20240429	190500	116444811	1970	1970	1970	1970	0
13	20240429	190400	116444811	1970	1970	1970	1970	0
14	20240429	190300	116444811	1970	1970	1970	1970	0
15	20240429	190200	116444811	1970	1970	1970	1970	0
16	20240429	190100	116444811	1970	1970	1970	1970	0
17	20240429	190000	116444811	1970	1970	1970	1970	0
18	20240429	185900	116444811	1970	1970	1970	1970	0
19	20240429	185800	116444811	1970	1970	1970	1970	0
20	20240429	185700	116444811	1970	1970	1970	1970	0
21	20240429	185600	116444811	1970	1970	1970	1970	0
22	20240429	185500	116444811	1970	1970	1970	1970	0
23	20240429	185400	116444811	1970	1970	1970	1970	0
24	20240429	185300	116444811	1970	1970	1970	1970	0
25	20240429	185200	116444811	1970	1970	1970	1970	0
26	20240429	185100	116444811	1970	1970	1970	1970	0
27	20240429	185000	116444811	1970	1970	1970	1970	0
28	20240429	184900	116444811	1970	1970	1970	1970	0
29	20240429	184800	116444811	1970	1970	1970	1970	0
30	20240429	184700	116444811	1970	1970	1970	1970	0
31	20240429	184600	116444811	1970	1970	1970	1970	0
32	20240429	184500	116444811	1970	1970	1970	1970	521
33	20240429	184400	116444811	1970	1970	1970	1970	0
34	20240429	184300	116444811	1970	1970	1970	1970	0
35	20240429	184200	116444811	1970	1970	1970	1970	0
36	20240429	184100	116444811	1970	1970	1970	1970	0
37	20240429	184000	116444811	1970	1970	1970	1970	0
38	20240429	183900	116444811	1970	1970	1970	1970	0
39	20240429	183800	116444811	1970	1970	1970	1970	0
40	20240429	183700	116444811	1970	1970	1970	1970	0
41	20240429	183600	116444811	1970	1970	1970	1970	0
42	20240429	183500	116444811	1970	1970	1970	1970	0
43	20240429	183400	116444811	1970	1970	1970	1970	0
44	20240429	183300	116444811	1970	1970	1970	1970	0
45	20240429	183200	116444811	1970	1970	1970	1970	0
46	20240429	183100	116444811	1970	1970	1970	1970	0
47	20240429	183000	116444811	1970	1970	1970	1970	0
48	20240429	182900	116444811	1970	1970	1970	1970	0
49	20240429	182800	116444811	1970	1970	1970	1970	0
50	20240429	182700	116444811	1970	1970	1970	1970	0
51	20240429	182600	116444811	1970	1970	1970	1970	0
52	20240429	182500	116444811	1970	1970	1970	1970	0
53	20240429	182400	116444811	1970	1970	1970	1970	0
54	20240429	182300	116444811	1970	1970	1970	1970	0
55	20240429	182200	116444811	1970	1970	1970	1970	0
56	20240429	182100	116444811	1970	1970	1970	1970	0
57	20240429	182000	116444811	1970	1970	1970	1970	0
58	20240429	181900	116444811	1970	1970	1970	1970	0
59	20240429	181800	116444811	1970	1970	1970	1970	0
60	20240429	181700	116444811	1970	1970	1970	1970	0
61	20240429	181600	116444811	1970	1970	1970	1970	0
62	20240429	181500	116444811	1970	1970	1970	1970	521
63	20240429	181400	116444811	1970	1970	1970	1970	0
64	20240429	181300	116444811	1970	1970	1970	1970	0
65	20240429	181200	116444811	1970	1970	1970	1970	0
66	20240429	181100	116444811	1970	1970	1970	1970	0
67	20240429	181000	116444811	1970	1970	1970	1970	0
68	20240429	180900	116444811	1970	1970	1970	1970	0
69	20240429	180800	116444811	1970	1970	1970	1970	0
70	20240429	180700	116444811	1970	1970	1970	1970	0
71	20240429	180600	116444811	1970	1970	1970	1970	0
72	20240429	180500	116444811	1970	1970	1970	1970	0
73	20240429	180400	116444811	1970	1970	1970	1970	0
74	20240429	180300	116444811	1970	1970	1970	1970	0
75	20240429	180200	116444811	1970	1970	1970	1970	0
76	20240429	180100	116444811	1970	1970	1970	1970	0
77	20240429	180000	116444811	1970	1970	1970	1970	0
78	20240429	175900	116444811	1970	1970	1970	1970	0
79	20240429	175800	116444811	1970	1970	1970	1970	0
80	20240429	175700	116444811	1970	1970	1970	1970	0
81	20240429	175600	116444811	1970	1970	1970	1970	0
82	20240429	175500	116444811	1970	1970	1970	1970	0
83	20240429	175400	116444811	1970	1970	1970	1970	0
84	20240429	175300	116444811	1970	1970	1970	1970	0
85	20240429	175200	116444811	1970	1970	1970	1970	0
86	20240429	175100	116444811	1970	1970	1970	1970	0
87	20240429	175000	116444811	1970	1970	1970	1970	0
88	20240429	174900	116444811	1970	1970	1970	1970	0
89	20240429	174800	116444811	1970	1970	1970	1970	0
90	20240429	174700	116444811	1970	1970	1970	1970	0
91	20240429	174600	116444811	1970	1970	1970	1970	0
92	20240429	174500	116444811	1970	1970	1970	1970	521
93	20240429	174400	116444811	1970	1970	1970	1970	0
94	20240429	174300	116444811	1970	1970	1970	1970	0
95	20240429	174200	116444811	1970	1970	1970	1970	0
96	20240429	174100	116444811	1970	1970	1970	1970	0
97	20240429	174000	116444811	1970	1970	1970	1970	0
98	20240429	173900	116444811	1970	1970	1970	1970	0
99	20240429	173800	116444811	1970	1970	1970	1970	0
100	20240429	173700	116444811	1970	1970	1970	1970	0
101	20240429	173600	116444811	1970	1970	1970	1970	0
102	20240429	173500	116444811	1970	1970	1970	1970	0
103	20240429	173400	116444811	1970	1970	1970	1970	0
104	20240429	173300	116444811	1970	1970	1970	1970	0
105	20240429	173200	116444811	1970	1970	1970	1970	0
106	20240429	173100	116444811	1970	1970	1970	1970	0
107	20240429	173000	116444811	1970	1970	1970	1970	0
108	20240429	172900	116444811	1970	1970	1970	1970	0
109	20240429	172800	116444811	1970	1970	1970	1970	0
110	20240429	172700	116444811	1970	1970	1970	1970	0
111	20240429	172600	116444811	1970	1970	1970	1970	0
112	20240429	172500	116444811	1970	1970	1970	1970	0
113	20240429	172400	116444811	1970	1970	1970	1970	0
114	20240429	172300	116444811	1970	1970	1970	1970	0
115	20240429	172200	116444811	1970	1970	1970	1970	0
116	20240429	172100	116444811	1970	1970	1970	1970	0
117	20240429	172000	116444811	1970	1970	1970	1970	0
118	20240429	171900	116444811	1970	1970	1970	1970	0
119	20240429	171800	116444811	1970	1970	1970	1970	0
120	20240429	171700	116444811	1970	1970	1970	1970	0
121	20240429	171600	116444811	1970	1970	1970	1970	0
122	20240429	171500	116444811	1970	1970	1970	1970	521
123	20240429	171400	116444811	1970	1970	1970	1970	0
124	20240429	171300	116444811	1970	1970	1970	1970	0
125	20240429	171200	116444811	1970	1970	1970	1970	0
126	20240429	171100	116444811	1970	1970	1970	1970	0
127	20240429	171000	116444811	1970	1970	1970	1970	0
128	20240429	170900	116444811	1970	1970	1970	1970	0
129	20240429	170800	116444811	1970	1970	1970	1970	0
130	20240429	170700	116444811	1970	1970	1970	1970	0
131	20240429	170600	116444811	1970	1970	1970	1970	0
132	20240429	170500	116444811	1970	1970	1970	1970	0
133	20240429	170400	116444811	1970	1970	1970	1970	0
134	20240429	170300	116444811	1970	1970	1970	1970	0
135	20240429	170200	116444811	1970	1970	1970	1970	0
136	20240429	170100	116444811	1970	1970	1970	1970	0
137	20240429	170000	116444811	1970	1970	1970	1970	0
138	20240429	165900	116444811	1970	1970	1970	1970	0
139	20240429	165800	116444811	1970	1970	1970	1970	0
140	20240429	165700	116444811	1970	1970	1970	1970	0
141	20240429	165600	116444811	1970	1970	1970	1970	0
142	20240429	165500	116444811	1970	1970	1970	1970	0
143	20240429	165400	116444811	1970	1970	1970	1970	0
144	20240429	165300	116444811	1970	1970	1970	1970	0
145	20240429	165200	116444811	1970	1970	1970	1970	0
146	20240429	165100	116444811	1970	1970	1970	1970	0
147	20240429	165000	116444811	1970	1970	1970	1970	0
148	20240429	164900	116444811	1970	1970	1970	1970	0
149	20240429	164800	116444811	1970	1970	1970	1970	0
150	20240429	164700	116444811	1970	1970	1970	1970	0
151	20240429	164600	116444811	1970	1970	1970	1970	0
152	20240429	164500	116444811	1970	1970	1970	1970	521
153	20240429	164400	116444811	1970	1970	1970	1970	0
154	20240429	164300	116444811	1970	1970	1970	1970	0
155	20240429	164200	116444811	1970	1970	1970	1970	0
156	20240429	164100	116444811	1970	1970	1970	1970	0
157	20240429	164000	116444811	1970	1970	1970	1970	0
158	20240429	163900	116444811	1970	1970	1970	1970	0
159	20240429	163800	116444811	1970	1970	1970	1970	0
160	20240429	163700	116444811	1970	1970	1970	1970	0
161	20240429	163600	116444811	1970	1970	1970	1970	0
162	20240429	163500	116444811	1970	1970	1970	1970	0
163	20240429	163400	116444811	1970	1970	1970	1970	0
164	20240429	163300	116444811	1970	1970	1970	1970	0
165	20240429	163200	116444811	1970	1970	1970	1970	0
166	20240429	163100	116444811	1970	1970	1970	1970	0
167	20240429	163000	116444811	1970	1970	1970	1970	0
168	20240429	162900	116444811	1970	1970	1970	1970	0
169	20240429	162800	116444811	1970	1970	1970	1970	0
170	20240429	162700	116444811	1970	1970	1970	1970	0
171	20240429	162600	116444811	1970	1970	1970	1970	0
172	20240429	162500	116444811	1970	1970	1970	1970	0
173	20240429	162400	116444811	1970	1970	1970	1970	0
174	20240429	162300	116444811	1970	1970	1970	1970	0
175	20240429	162200	116444811	1970	1970	1970	1970	0
176	20240429	162100	116444811	1970	1970	1970	1970	0
177	20240429	162000	116444811	1970	1970	1970	1970	0
178	20240429	161900	116444811	1970	1970	1970	1970	0
179	20240429	161800	116444811	1970	1970	1970	1970	0
180	20240429	161700	116444811	1970	1970	1970	1970	0
181	20240429	161600	116444811	1970	1970	1970	1970	0
182	20240429	161500	116444811	1970	1970	1970	1970	521
183	20240429	161400	116444811	1970	1970	1970	1970	0
184	20240429	161300	116444811	1970	1970	1970	1970	0
185	20240429	161200	116444811	1970	1970	1970	1970	0
186	20240429	161100	116444811	1970	1970	1970	1970	0
187	20240429	161000	116444811	1970	1970	1970	1970	0
188	20240429	160900	116444811	1970	1970	1970	1970	0
189	20240429	160800	116444811	1970	1970	1970	1970	0
190	20240429	160700	116444811	1970	1970	1970	1970	0
191	20240429	160600	116444811	1970	1970	1970	1970	0
192	20240429	160500	116444811	1970	1970	1970	1970	0
193	20240429	160400	116444811	1970	1970	1970	1970	0
194	20240429	160300	116444811	1970	1970	1970	1970	0
195	20240429	160200	116444811	1970	1970	1970	1970	0
196	20240429	160100	116444811	1970	1970	1970	1970	0
197	20240429	160000	116444811	1970	1970	1970	1970	0
198	20240429	155900	116444811	1970	1970	1970	1970	0
199	20240429	155800	116444811	1970	1970	1970	1970	0
200	20240429	155700	116444811	1970	1970	1970	1970	0
201	20240429	155600	116444811	1970	1970	1970	1970	0
202	20240429	155500	116444811	1970	1970	1970	1970	0
203	20240429	155400	116444811	1970	1970	1970	1970	0
204	20240429	155300	116444811	1970	1970	1970	1970	0
205	20240429	155200	116444811	1970	1970	1970	1970	0
206	20240429	155100	116444811	1970	1970	1970	1970	0
207	20240429	155000	116444811	1970	1970	1970	1970	0
208	20240429	154900	116444811	1970	1970	1970	1970	0
209	20240429	154800	116444811	1970	1970	1970	1970	0
210	20240429	154700	116444811	1970	1970	1970	1970	0
211	20240429	154600	116444811	1970	1970	1970	1970	0
212	20240429	154500	116444811	1970	1970	1970	1970	521
213	20240429	154400	116444811	1970	1970	1970	1970	0
214	20240429	154300	116444811	1970	1970	1970	1970	0
215	20240429	154200	116444811	1970	1970	1970	1970	0
216	20240429	154100	116444811	1970	1970	1970	1970	0
217	20240429	154000	116444811	1970	1970	1970	1970	0
218	20240429	153900	116444811	1970	1970	1970	1970	0
219	20240429	153800	116444811	1970	1970	1970	1970	0
220	20240429	153700	116444811	1970	1970	1970	1970	0
221	20240429	153600	116444811	1970	1970	1970	1970	0
222	20240429	153500	116444811	1970	1970	1970	1970	0
223	20240429	153400	116444811	1970	1970	1970	1970	0
224	20240429	153300	116444811	1970	1970	1970	1970	0
225	20240429	153200	116444811	1970	1970	1970	1970	0
226	20240429	153100	116444811	1970	1970	1970	1970	0
227	20240429	153000	116444811	1970	1970	1970	1970	521
228	20240429	152900	115418441	1974	1974	1974	1974	0
229	20240429	152800	115418441	1974	1974	1974	1974	0
230	20240429	152700	115418441	1974	1974	1974	1974	0
231	20240429	152600	115418441	1974	1974	1974	1974	0
232	20240429	152500	115418441	1974	1974	1974	1974	0
233	20240429	152400	115418441	1974	1974	1974	1974	0
234	20240429	152300	115418441	1974	1974	1974	1974	0
235	20240429	152200	115418441	1974	1974	1974	1974	0
236	20240429	152100	115418441	1974	1974	1974	1974	0
237	20240429	152000	115418441	1974	1974	1974	1974	0
238	20240429	151900	115418441	1974	1958	1974	1958	487
239	20240429	151800	114458425	1969	1969	1971	1969	42
240	20240429	151700	114375724	1958	1958	1958	1958	6
241	20240429	151600	114363976	1968	1968	1968	1968	0
242	20240429	151500	114363976	1968	1959	1969	1958	1500
243	20240429	151400	111424397	1959	1959	1959	1959	17
244	20240429	151300	111391094	1969	1969	1969	1969	0
245	20240429	151200	111391094	1969	1969	1969	1969	0
246	20240429	151100	111391094	1969	1969	1969	1969	0
247	20240429	151000	111391094	1969	1969	1969	1969	0
248	20240429	150900	111391094	1969	1969	1969	1969	0
249	20240429	150800	111391094	1969	1969	1969	1969	0
250	20240429	150700	111391094	1969	1969	1969	1969	300
251	20240429	150600	110800394	1969	1969	1969	1969	0
252	20240429	150500	110800394	1969	1969	1969	1969	2
253	20240429	150400	110796456	1970	1970	1970	1970	63
254	20240429	150300	110672346	1970	1970	1970	1970	0
255	20240429	150200	110672346	1970	1970	1970	1970	8
256	20240429	150100	110656586	1959	1959	1959	1959	2000
257	20240429	150000	106738586	1959	1959	1959	1959	0
258	20240429	145900	106738586	1959	1959	1959	1959	1000
259	20240429	145800	104779586	1959	1959	1959	1959	2000
260	20240429	145700	100861586	1958	1962	1962	1958	3000
261	20240429	145600	94984447	1971	1971	1971	1971	0
262	20240429	145500	94984447	1971	1971	1971	1971	0
263	20240429	145400	94984447	1971	1971	1971	1971	0
264	20240429	145300	94984447	1971	1969	1971	1969	195
265	20240429	145200	94600284	1962	1962	1962	1962	0
266	20240429	145100	94600284	1962	1962	1962	1962	143
267	20240429	145000	94319718	1970	1970	1970	1970	0
268	20240429	144900	94319718	1970	1970	1970	1970	0
269	20240429	144800	94319718	1970	1970	1970	1970	3
270	20240429	144700	94313808	1972	1972	1972	1972	0
271	20240429	144600	94313808	1972	1972	1972	1972	0
272	20240429	144500	94313808	1972	1972	1972	1972	0
273	20240429	144400	94313808	1972	1972	1972	1972	0
274	20240429	144300	94313808	1972	1972	1972	1972	0
275	20240429	144200	94313808	1972	1972	1972	1972	0
276	20240429	144100	94313808	1972	1972	1972	1972	0
277	20240429	144000	94313808	1972	1972	1972	1972	1
278	20240429	143900	94311836	1974	1974	1974	1974	0
279	20240429	143800	94311836	1974	1974	1974	1974	10
280	20240429	143700	94292096	1974	1966	1974	1966	1010
281	20240429	143600	92299347	1967	1966	1967	1966	30
282	20240429	143500	92240366	1967	1967	1967	1967	0
283	20240429	143400	92240366	1967	1967	1967	1967	0
284	20240429	143300	92240366	1967	1967	1967	1967	0
285	20240429	143200	92240366	1967	1967	1967	1967	0
286	20240429	143100	92240366	1967	1967	1967	1967	0
287	20240429	143000	92240366	1967	1967	1967	1967	0
288	20240429	142900	92240366	1967	1967	1967	1967	0
289	20240429	142800	92240366	1967	1967	1967	1967	0
290	20240429	142700	92240366	1967	1967	1967	1967	0
291	20240429	142600	92240366	1967	1967	1967	1967	0
292	20240429	142500	92240366	1967	1967	1967	1967	0
293	20240429	142400	92240366	1967	1967	1967	1967	102
294	20240429	142300	92039732	1967	1967	1967	1967	100
295	20240429	142200	91843032	1967	1967	1967	1967	1
296	20240429	142100	91841065	1967	1967	1967	1967	0
297	20240429	142000	91841065	1967	1967	1967	1967	0
298	20240429	141900	91841065	1967	1967	1967	1967	0
299	20240429	141800	91841065	1967	1967	1967	1967	0
300	20240429	141700	91841065	1967	1967	1967	1967	0
301	20240429	141600	91841065	1967	1967	1967	1967	0
302	20240429	141500	91841065	1967	1967	1967	1967	0
303	20240429	141400	91841065	1967	1964	1967	1964	248
304	20240429	141300	91353599	1964	1964	1964	1964	50
305	20240429	141200	91255399	1965	1965	1965	1965	0
306	20240429	141100	91255399	1965	1965	1965	1965	0
307	20240429	141000	91255399	1965	1965	1965	1965	0
308	20240429	140900	91255399	1965	1965	1965	1965	0
309	20240429	140800	91255399	1965	1965	1965	1965	0
310	20240429	140700	91255399	1965	1965	1965	1965	0
311	20240429	140600	91255399	1965	1965	1965	1965	0
312	20240429	140500	91255399	1965	1965	1965	1965	0
313	20240429	140400	91255399	1965	1965	1965	1965	0
314	20240429	140300	91255399	1965	1965	1965	1965	0
315	20240429	140200	91255399	1965	1965	1965	1965	0
316	20240429	140100	91255399	1965	1965	1965	1965	0
317	20240429	140000	91255399	1965	1965	1965	1965	2002
318	20240429	135900	87321469	1967	1967	1967	1967	0
319	20240429	135800	87321469	1967	1967	1967	1967	0
320	20240429	135700	87321469	1967	1967	1967	1967	0
321	20240429	135600	87321469	1967	1967	1967	1967	0
322	20240429	135500	87321469	1967	1967	1967	1967	0
323	20240429	135400	87321469	1967	1967	1967	1967	1
324	20240429	135300	87319502	1959	1959	1959	1959	117
325	20240429	135200	87090299	1958	1958	1958	1958	0
326	20240429	135100	87090299	1958	1958	1958	1958	0
327	20240429	135000	87090299	1958	1961	1961	1958	3000
328	20240429	134900	81214472	1965	1965	1965	1965	0
329	20240429	134800	81214472	1965	1965	1965	1965	0
330	20240429	134700	81214472	1965	1965	1965	1965	0
331	20240429	134600	81214472	1965	1962	1965	1962	247
332	20240429	134500	80729418	1961	1961	1961	1961	15
333	20240429	134400	80700003	1961	1961	1961	1961	0
334	20240429	134300	80700003	1961	1961	1961	1961	15
335	20240429	134200	80670588	1961	1962	1962	1961	166
336	20240429	134100	80345002	1962	1963	1963	1962	151
337	20240429	134000	80048689	1963	1963	1963	1963	115
338	20240429	133900	79822944	1963	1964	1964	1963	91
339	20240429	133800	79644254	1964	1964	1964	1964	0
340	20240429	133700	79644254	1964	1964	1964	1964	23
341	20240429	133600	79599082	1964	1964	1964	1964	50
342	20240429	133500	79500882	1963	1963	1963	1963	0
343	20240429	133400	79500882	1963	1963	1963	1963	0
344	20240429	133300	79500882	1963	1963	1963	1963	3
345	20240429	133200	79494993	1965	1965	1965	1965	0
346	20240429	133100	79494993	1965	1965	1965	1965	0
347	20240429	133000	79494993	1965	1965	1965	1965	0
348	20240429	132900	79494993	1965	1965	1965	1965	0
349	20240429	132800	79494993	1965	1965	1965	1965	0
350	20240429	132700	79494993	1965	1965	1965	1965	0
351	20240429	132600	79494993	1965	1965	1965	1965	0
352	20240429	132500	79494993	1965	1965	1965	1965	0
353	20240429	132400	79494993	1965	1965	1965	1965	100
354	20240429	132300	79298493	1965	1965	1965	1965	0
355	20240429	132200	79298493	1965	1965	1965	1965	7
356	20240429	132100	79284738	1975	1975	1975	1975	0
357	20240429	132000	79284738	1975	1975	1975	1975	0
358	20240429	131900	79284738	1975	1975	1975	1975	0
359	20240429	131800	79284738	1975	1975	1975	1975	2
360	20240429	131700	79280788	1964	1973	1973	1964	2615
361	20240429	131600	74143864	1977	1977	1977	1977	0
362	20240429	131500	74143864	1977	1977	1977	1977	0
363	20240429	131400	74143864	1977	1977	1977	1977	0
364	20240429	131300	74143864	1977	1977	1977	1977	400
365	20240429	131200	73353064	1974	1974	1974	1974	0
366	20240429	131100	73353064	1974	1974	1974	1974	0
367	20240429	131000	73353064	1974	1974	1974	1974	0
368	20240429	130900	73353064	1974	1974	1974	1974	0
369	20240429	130800	73353064	1974	1977	1977	1974	7
370	20240429	130700	73339243	1977	1977	1977	1977	0
371	20240429	130600	73339243	1977	1977	1977	1977	0
372	20240429	130500	73339243	1977	1977	1977	1977	0
373	20240429	130400	73339243	1977	1977	1977	1977	0
374	20240429	130300	73339243	1977	1977	1977	1977	0
375	20240429	130200	73339243	1977	1977	1977	1977	0
376	20240429	130100	73339243	1977	1977	1977	1977	250
377	20240429	130000	72844993	1977	1978	1978	1977	850
378	20240429	125900	71164343	1977	1977	1977	1977	0
379	20240429	125800	71164343	1977	1977	1977	1977	553
380	20240429	125700	70071062	1977	1977	1977	1977	0
381	20240429	125600	70071062	1977	1978	1983	1977	563
382	20240429	125500	68957848	1979	1976	1979	1976	70
383	20240429	125400	68819452	1976	1974	1976	1974	2866
384	20240429	125300	63156305	1976	1971	1976	1971	1000
385	20240429	125200	61181325	1970	1970	1970	1970	0
386	20240429	125100	61181325	1970	1969	1970	1969	83
387	20240429	125000	61017845	1970	1968	1970	1968	1500
388	20240429	124900	58062973	1971	1971	1971	1971	0
389	20240429	124800	58062973	1971	1971	1971	1971	0
390	20240429	124700	58062973	1971	1971	1971	1971	0
391	20240429	124600	58062973	1971	1971	1971	1971	0
392	20240429	124500	58062973	1971	1971	1971	1971	0
393	20240429	124400	58062973	1971	1971	1971	1971	0
394	20240429	124300	58062973	1971	1971	1971	1971	0
395	20240429	124200	58062973	1971	1971	1971	1971	0
396	20240429	124100	58062973	1971	1971	1971	1971	0
397	20240429	124000	58062973	1971	1971	1971	1971	0
398	20240429	123900	58062973	1971	1971	1971	1971	0
399	20240429	123800	58062973	1971	1971	1971	1971	0
400	20240429	123700	58062973	1971	1971	1971	1971	0
401	20240429	123600	58062973	1971	1971	1971	1971	0
402	20240429	123500	58062973	1971	1971	1971	1971	0
403	20240429	123400	58062973	1971	1971	1971	1971	0
404	20240429	123300	58062973	1971	1971	1971	1971	0
405	20240429	123200	58062973	1971	1971	1971	1971	0
406	20240429	123100	58062973	1971	1971	1971	1971	2
407	20240429	123000	58059031	1975	1975	1975	1975	0
408	20240429	122900	58059031	1975	1975	1975	1975	0
409	20240429	122800	58059031	1975	1975	1975	1975	0
410	20240429	122700	58059031	1975	1975	1975	1975	0
411	20240429	122600	58059031	1975	1975	1975	1975	0
412	20240429	122500	58059031	1975	1975	1975	1975	0
413	20240429	122400	58059031	1975	1975	1975	1975	0
414	20240429	122300	58059031	1975	1975	1975	1975	0
415	20240429	122200	58059031	1975	1975	1975	1975	0
416	20240429	122100	58059031	1975	1975	1975	1975	0
417	20240429	122000	58059031	1975	1975	1975	1975	0
418	20240429	121900	58059031	1975	1971	1975	1971	400
419	20240429	121800	57269626	1975	1975	1975	1975	0
420	20240429	121700	57269626	1975	1975	1975	1975	0
421	20240429	121600	57269626	1975	1975	1975	1975	0
422	20240429	121500	57269626	1975	1975	1975	1975	0
423	20240429	121400	57269626	1975	1975	1975	1975	0
424	20240429	121300	57269626	1975	1975	1975	1975	0
425	20240429	121200	57269626	1975	1975	1975	1975	0
426	20240429	121100	57269626	1975	1975	1975	1975	0
427	20240429	121000	57269626	1975	1975	1975	1975	0
428	20240429	120900	57269626	1975	1975	1975	1975	9
429	20240429	120800	57251851	1974	1974	1974	1974	0
430	20240429	120700	57251851	1974	1974	1974	1974	0
431	20240429	120600	57251851	1974	1974	1974	1974	100
432	20240429	120500	57054451	1974	1972	1974	1972	300
433	20240429	120400	56462489	1972	1972	1972	1972	0
434	20240429	120300	56462489	1972	1972	1972	1972	0
435	20240429	120200	56462489	1972	1972	1972	1972	0
436	20240429	120100	56462489	1972	1972	1972	1972	0
437	20240429	120000	56462489	1972	1972	1972	1972	0
438	20240429	115900	56462489	1972	1968	1972	1968	200
439	20240429	115800	56068404	1972	1972	1972	1972	0
440	20240429	115700	56068404	1972	1972	1972	1972	0
441	20240429	115600	56068404	1972	1972	1972	1972	0
442	20240429	115500	56068404	1972	1972	1972	1972	0
443	20240429	115400	56068404	1972	1972	1972	1972	0
444	20240429	115300	56068404	1972	1972	1972	1972	0
445	20240429	115200	56068404	1972	1972	1972	1972	60
446	20240429	115100	55950084	1971	1971	1971	1971	0
447	20240429	115000	55950084	1971	1971	1971	1971	63
448	20240429	114900	55825911	1971	1971	1971	1971	0
449	20240429	114800	55825911	1971	1971	1971	1971	0
450	20240429	114700	55825911	1971	1963	1971	1963	300
451	20240429	114600	55236003	1963	1963	1963	1963	0
452	20240429	114500	55236003	1963	1956	1963	1956	226
453	20240429	114400	54792907	1956	1956	1956	1956	0
454	20240429	114300	54792907	1956	1956	1956	1956	32
455	20240429	114200	54730315	1956	1956	1956	1956	7
456	20240429	114100	54716623	1956	1956	1956	1956	14
457	20240429	114000	54689239	1956	1956	1956	1956	8
458	20240429	113900	54673591	1956	1956	1956	1956	8
459	20240429	113800	54657943	1956	1956	1956	1956	8
460	20240429	113700	54642295	1956	1956	1956	1956	8
461	20240429	113600	54626647	1956	1956	1956	1956	8
462	20240429	113500	54610999	1956	1956	1956	1956	8
463	20240429	113400	54595351	1956	1956	1956	1956	8
464	20240429	113300	54579703	1956	1956	1956	1956	8
465	20240429	113200	54564055	1956	1956	1956	1956	8
466	20240429	113100	54548407	1956	1956	1956	1956	8
467	20240429	113000	54532759	1962	1956	1962	1956	10
468	20240429	112900	54513187	1964	1964	1964	1964	0
469	20240429	112800	54513187	1964	1964	1964	1964	0
470	20240429	112700	54513187	1964	1964	1964	1964	0
471	20240429	112600	54513187	1964	1964	1964	1964	0
472	20240429	112500	54513187	1964	1964	1964	1964	0
473	20240429	112400	54513187	1964	1964	1964	1964	0
474	20240429	112300	54513187	1964	1964	1964	1964	0
475	20240429	112200	54513187	1964	1964	1964	1964	0
476	20240429	112100	54513187	1964	1964	1964	1964	0
477	20240429	112000	54513187	1964	1964	1964	1964	0
478	20240429	111900	54513187	1964	1964	1964	1964	0
479	20240429	111800	54513187	1964	1964	1964	1964	0
480	20240429	111700	54513187	1964	1964	1964	1964	0
481	20240429	111600	54513187	1964	1964	1964	1964	0
482	20240429	111500	54513187	1964	1964	1964	1964	1
483	20240429	111400	54511223	1964	1964	1964	1964	0
484	20240429	111300	54511223	1964	1964	1964	1964	10
485	20240429	111200	54491583	1965	1965	1965	1965	0
486	20240429	111100	54491583	1965	1965	1965	1965	0
487	20240429	111000	54491583	1965	1965	1965	1965	0
488	20240429	110900	54491583	1965	1965	1965	1965	0
489	20240429	110800	54491583	1965	1965	1965	1965	0
490	20240429	110700	54491583	1965	1965	1965	1965	0
491	20240429	110600	54491583	1965	1965	1965	1965	0
492	20240429	110500	54491583	1965	1965	1965	1965	0
493	20240429	110400	54491583	1965	1965	1965	1965	0
494	20240429	110300	54491583	1965	1965	1965	1965	0
495	20240429	110200	54491583	1965	1965	1965	1965	0
496	20240429	110100	54491583	1965	1965	1965	1965	16
497	20240429	110000	54460143	1964	1964	1964	1964	30
498	20240429	105900	54401223	1964	1964	1964	1964	0
499	20240429	105800	54401223	1964	1964	1964	1964	0
500	20240429	105700	54401223	1964	1962	1964	1962	26
501	20240429	105600	54350161	1962	1962	1962	1962	300
502	20240429	105500	53761561	1962	1963	1963	1955	311
503	20240429	105400	53152803	1963	1961	1963	1960	127
504	20240429	105300	52903798	1961	1961	1961	1961	3
505	20240429	105200	52897915	1968	1967	1968	1967	152
506	20240429	105100	52598930	1975	1975	1975	1975	0
507	20240429	105000	52598930	1975	1975	1975	1975	0
508	20240429	104900	52598930	1975	1975	1975	1975	0
509	20240429	104800	52598930	1975	1975	1975	1975	0
510	20240429	104700	52598930	1975	1975	1975	1975	0
511	20240429	104600	52598930	1975	1975	1975	1975	0
512	20240429	104500	52598930	1975	1975	1975	1975	0
513	20240429	104400	52598930	1975	1975	1975	1975	0
514	20240429	104300	52598930	1975	1975	1975	1975	0
515	20240429	104200	52598930	1975	1975	1975	1975	0
516	20240429	104100	52598930	1975	1975	1975	1975	0
517	20240429	104000	52598930	1975	1975	1975	1975	0
518	20240429	103900	52598930	1975	1975	1975	1975	0
519	20240429	103800	52598930	1975	1975	1975	1975	0
520	20240429	103700	52598930	1975	1975	1975	1975	700
521	20240429	103600	51216430	1976	1976	1976	1976	0
522	20240429	103500	51216430	1976	1957	1976	1957	1209
523	20240429	103400	48834108	1957	1952	1957	1950	2036
524	20240429	103300	44860234	1958	1958	1958	1958	0
525	20240429	103200	44860234	1958	1958	1958	1958	0
526	20240429	103100	44860234	1958	1958	1958	1958	170
527	20240429	103000	44527374	1963	1963	1963	1963	0
528	20240429	102900	44527374	1963	1963	1963	1963	0
529	20240429	102800	44527374	1963	1950	1963	1949	11
530	20240429	102700	44505912	1950	1969	1970	1950	12799
531	20240429	102600	19536135	1960	1960	1960	1960	81
532	20240429	102500	19377375	1962	1962	1962	1962	170
533	20240429	102400	19043835	1973	1973	1973	1973	0
534	20240429	102300	19043835	1973	1973	1973	1973	0
535	20240429	102200	19043835	1973	1973	1973	1973	0
536	20240429	102100	19043835	1973	1973	1973	1973	0
537	20240429	102000	19043835	1973	1973	1973	1973	0
538	20240429	101900	19043835	1973	1973	1973	1973	0
539	20240429	101800	19043835	1973	1973	1973	1973	0
540	20240429	101700	19043835	1973	1961	1973	1961	355
541	20240429	101600	18346508	1961	1961	1961	1961	0
542	20240429	101500	18346508	1961	1961	1961	1961	0
543	20240429	101400	18346508	1961	1961	1961	1961	0
544	20240429	101300	18346508	1961	1961	1961	1961	0
545	20240429	101200	18346508	1961	1961	1961	1961	1
546	20240429	101100	18344547	1960	1960	1960	1960	280
547	20240429	101000	17795747	1956	1956	1956	1956	0
548	20240429	100900	17795747	1956	1956	1956	1956	0
549	20240429	100800	17795747	1956	1963	1963	1956	1854
550	20240429	100700	14169247	1960	1960	1963	1954	1390
551	20240429	100600	11449868	1974	1968	1974	1968	52
552	20240429	100500	11347388	1954	1963	1963	1954	615
553	20240429	100400	10144155	1963	1963	1963	1963	0
554	20240429	100300	10144155	1963	1964	1964	1963	633
555	20240429	100200	8901566	1973	1973	1973	1973	0
556	20240429	100100	8901566	1973	1973	1973	1973	5
557	20240429	100000	8891701	1963	1963	1963	1963	0
558	20240429	095900	8891701	1963	1963	1963	1963	0
559	20240429	095800	8891701	1963	1963	1963	1963	0
560	20240429	095700	8891701	1963	1976	1976	1963	1541
561	20240429	095600	5850112	1976	1976	1976	1976	0
562	20240429	095500	5850112	1976	1976	1976	1976	0
563	20240429	095400	5850112	1976	1976	1976	1976	0
564	20240429	095300	5850112	1976	1976	1976	1976	0
565	20240429	095200	5850112	1976	1976	1976	1976	0
566	20240429	095100	5850112	1976	1976	1976	1976	0
567	20240429	095000	5850112	1976	1976	1976	1976	0
568	20240429	094900	5850112	1976	1976	1976	1976	0
569	20240429	094800	5850112	1976	1976	1976	1976	0
570	20240429	094700	5850112	1976	1976	1976	1976	0
571	20240429	094600	5850112	1976	1976	1976	1976	0
572	20240429	094500	5850112	1976	1976	1976	1976	0
573	20240429	094400	5850112	1976	1976	1976	1976	0
574	20240429	094300	5850112	1976	1976	1976	1976	0
575	20240429	094200	5850112	1976	1976	1976	1976	25
576	20240429	094100	5800712	1976	1976	1976	1976	0
577	20240429	094000	5800712	1976	1976	1976	1976	3
578	20240429	093900	5794784	1974	1974	1974	1974	0
579	20240429	093800	5794784	1974	1974	1974	1974	0
580	20240429	093700	5794784	1974	1974	1974	1974	148
581	20240429	093600	5502632	1974	1974	1974	1974	0
582	20240429	093500	5502632	1974	1974	1974	1974	1
583	20240429	093400	5500658	1977	1977	1977	1977	0
584	20240429	093300	5500658	1977	1977	1977	1977	0
585	20240429	093200	5500658	1977	1977	1977	1977	0
586	20240429	093100	5500658	1977	1977	1977	1977	0
587	20240429	093000	5500658	1977	1977	1977	1977	1
588	20240429	092900	5498681	1976	1976	1976	1976	0
589	20240429	092800	5498681	1976	1976	1976	1976	1
590	20240429	092700	5496705	1976	1975	1976	1975	51
591	20240429	092600	5395972	1975	1975	1975	1975	30
592	20240429	092500	5336722	1975	1975	1975	1975	60
593	20240429	092400	5218222	1974	1974	1974	1974	0
594	20240429	092300	5218222	1974	1974	1974	1974	0
595	20240429	092200	5218222	1974	1974	1974	1974	0
596	20240429	092100	5218222	1974	1974	1974	1974	0
597	20240429	092000	5218222	1974	1974	1974	1974	0
598	20240429	091900	5218222	1974	1974	1974	1974	0
599	20240429	091800	5218222	1974	1974	1974	1974	2
600	20240429	091700	5214274	1974	1974	1974	1974	0
601	20240429	091600	5214274	1974	1974	1974	1974	0
602	20240429	091500	5214274	1974	1974	1974	1974	0
603	20240429	091400	5214274	1974	1974	1974	1974	0
604	20240429	091300	5214274	1974	1974	1974	1974	0
605	20240429	091200	5214274	1974	1974	1974	1974	0
606	20240429	091100	5214274	1974	1974	1974	1974	0
607	20240429	091000	5214274	1974	1974	1974	1974	145
608	20240429	090900	4928044	1974	1974	1974	1974	0
609	20240429	090800	4928044	1974	1974	1974	1974	0
610	20240429	090700	4928044	1974	1974	1974	1974	51
611	20240429	090600	4827370	1974	1974	1974	1974	51
612	20240429	090500	4726696	1974	1974	1974	1974	490
613	20240429	090400	3759436	1974	1974	1974	1974	0
614	20240429	090300	3759436	1974	1974	1974	1974	0
615	20240429	090200	3759436	1974	1974	1974	1974	0
616	20240429	090100	3759436	1974	1967	1974	1967	1400
617	20240429	090000	1005137	1967	1967	1967	1967	511