KissMeData/123750/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201400	30166287	1969	1969	1969	1969	534
3	20240523	201300	30166287	1969	1969	1969	1969	0
4	20240523	201200	30166287	1969	1969	1969	1969	0
5	20240523	201100	30166287	1969	1969	1969	1969	0
6	20240523	201000	30166287	1969	1969	1969	1969	0
7	20240523	200900	30166287	1969	1969	1969	1969	0
8	20240523	200800	30166287	1969	1969	1969	1969	0
9	20240523	200700	30166287	1969	1969	1969	1969	0
10	20240523	200600	30166287	1969	1969	1969	1969	0
11	20240523	200500	30166287	1969	1969	1969	1969	0
12	20240523	200400	30166287	1969	1969	1969	1969	0
13	20240523	200300	30166287	1969	1969	1969	1969	0
14	20240523	200200	30166287	1969	1969	1969	1969	0
15	20240523	200100	30166287	1969	1969	1969	1969	0
16	20240523	200000	30166287	1969	1969	1969	1969	0
17	20240523	195900	30166287	1969	1969	1969	1969	0
18	20240523	195800	30166287	1969	1969	1969	1969	0
19	20240523	195700	30166287	1969	1969	1969	1969	0
20	20240523	195600	30166287	1969	1969	1969	1969	0
21	20240523	195500	30166287	1969	1969	1969	1969	0
22	20240523	195400	30166287	1969	1969	1969	1969	0
23	20240523	195300	30166287	1969	1969	1969	1969	0
24	20240523	195200	30166287	1969	1969	1969	1969	0
25	20240523	195100	30166287	1969	1969	1969	1969	0
26	20240523	195000	30166287	1969	1969	1969	1969	0
27	20240523	194900	30166287	1969	1969	1969	1969	0
28	20240523	194800	30166287	1969	1969	1969	1969	0
29	20240523	194700	30166287	1969	1969	1969	1969	0
30	20240523	194600	30166287	1969	1969	1969	1969	0
31	20240523	194500	30166287	1969	1969	1969	1969	0
32	20240523	194400	30166287	1969	1969	1969	1969	534
33	20240523	194300	30166287	1969	1969	1969	1969	0
34	20240523	194200	30166287	1969	1969	1969	1969	0
35	20240523	194100	30166287	1969	1969	1969	1969	0
36	20240523	194000	30166287	1969	1969	1969	1969	0
37	20240523	193900	30166287	1969	1969	1969	1969	0
38	20240523	193800	30166287	1969	1969	1969	1969	0
39	20240523	193700	30166287	1969	1969	1969	1969	0
40	20240523	193600	30166287	1969	1969	1969	1969	0
41	20240523	193500	30166287	1969	1969	1969	1969	0
42	20240523	193400	30166287	1969	1969	1969	1969	0
43	20240523	193300	30166287	1969	1969	1969	1969	0
44	20240523	193200	30166287	1969	1969	1969	1969	0
45	20240523	193100	30166287	1969	1969	1969	1969	0
46	20240523	193000	30166287	1969	1969	1969	1969	0
47	20240523	192900	30166287	1969	1969	1969	1969	0
48	20240523	192800	30166287	1969	1969	1969	1969	0
49	20240523	192700	30166287	1969	1969	1969	1969	0
50	20240523	192600	30166287	1969	1969	1969	1969	0
51	20240523	192500	30166287	1969	1969	1969	1969	0
52	20240523	192400	30166287	1969	1969	1969	1969	0
53	20240523	192300	30166287	1969	1969	1969	1969	0
54	20240523	192200	30166287	1969	1969	1969	1969	0
55	20240523	192100	30166287	1969	1969	1969	1969	0
56	20240523	192000	30166287	1969	1969	1969	1969	0
57	20240523	191900	30166287	1969	1969	1969	1969	0
58	20240523	191800	30166287	1969	1969	1969	1969	0
59	20240523	191700	30166287	1969	1969	1969	1969	0
60	20240523	191600	30166287	1969	1969	1969	1969	0
61	20240523	191500	30166287	1969	1969	1969	1969	0
62	20240523	191400	30166287	1969	1969	1969	1969	534
63	20240523	191300	30166287	1969	1969	1969	1969	0
64	20240523	191200	30166287	1969	1969	1969	1969	0
65	20240523	191100	30166287	1969	1969	1969	1969	0
66	20240523	191000	30166287	1969	1969	1969	1969	0
67	20240523	190900	30166287	1969	1969	1969	1969	0
68	20240523	190800	30166287	1969	1969	1969	1969	0
69	20240523	190700	30166287	1969	1969	1969	1969	0
70	20240523	190600	30166287	1969	1969	1969	1969	0
71	20240523	190500	30166287	1969	1969	1969	1969	0
72	20240523	190400	30166287	1969	1969	1969	1969	0
73	20240523	190300	30166287	1969	1969	1969	1969	0
74	20240523	190200	30166287	1969	1969	1969	1969	0
75	20240523	190100	30166287	1969	1969	1969	1969	0
76	20240523	190000	30166287	1969	1969	1969	1969	0
77	20240523	185900	30166287	1969	1969	1969	1969	0
78	20240523	185800	30166287	1969	1969	1969	1969	0
79	20240523	185700	30166287	1969	1969	1969	1969	0
80	20240523	185600	30166287	1969	1969	1969	1969	0
81	20240523	185500	30166287	1969	1969	1969	1969	0
82	20240523	185400	30166287	1969	1969	1969	1969	0
83	20240523	185300	30166287	1969	1969	1969	1969	0
84	20240523	185200	30166287	1969	1969	1969	1969	0
85	20240523	185100	30166287	1969	1969	1969	1969	0
86	20240523	185000	30166287	1969	1969	1969	1969	0
87	20240523	184900	30166287	1969	1969	1969	1969	0
88	20240523	184800	30166287	1969	1969	1969	1969	0
89	20240523	184700	30166287	1969	1969	1969	1969	0
90	20240523	184600	30166287	1969	1969	1969	1969	0
91	20240523	184500	30166287	1969	1969	1969	1969	0
92	20240523	184400	30166287	1969	1969	1969	1969	534
93	20240523	184300	30166287	1969	1969	1969	1969	0
94	20240523	184200	30166287	1969	1969	1969	1969	0
95	20240523	184100	30166287	1969	1969	1969	1969	0
96	20240523	184000	30166287	1969	1969	1969	1969	0
97	20240523	183900	30166287	1969	1969	1969	1969	0
98	20240523	183800	30166287	1969	1969	1969	1969	0
99	20240523	183700	30166287	1969	1969	1969	1969	0
100	20240523	183600	30166287	1969	1969	1969	1969	0
101	20240523	183500	30166287	1969	1969	1969	1969	0
102	20240523	183400	30166287	1969	1969	1969	1969	0
103	20240523	183300	30166287	1969	1969	1969	1969	0
104	20240523	183200	30166287	1969	1969	1969	1969	0
105	20240523	183100	30166287	1969	1969	1969	1969	0
106	20240523	183000	30166287	1969	1969	1969	1969	0
107	20240523	182900	30166287	1969	1969	1969	1969	0
108	20240523	182800	30166287	1969	1969	1969	1969	0
109	20240523	182700	30166287	1969	1969	1969	1969	0
110	20240523	182600	30166287	1969	1969	1969	1969	0
111	20240523	182500	30166287	1969	1969	1969	1969	0
112	20240523	182400	30166287	1969	1969	1969	1969	0
113	20240523	182300	30166287	1969	1969	1969	1969	0
114	20240523	182200	30166287	1969	1969	1969	1969	0
115	20240523	182100	30166287	1969	1969	1969	1969	0
116	20240523	182000	30166287	1969	1969	1969	1969	0
117	20240523	181900	30166287	1969	1969	1969	1969	0
118	20240523	181800	30166287	1969	1969	1969	1969	0
119	20240523	181700	30166287	1969	1969	1969	1969	0
120	20240523	181600	30166287	1969	1969	1969	1969	0
121	20240523	181500	30166287	1969	1969	1969	1969	0
122	20240523	181400	30166287	1969	1969	1969	1969	534
123	20240523	181300	30166287	1969	1969	1969	1969	0
124	20240523	181200	30166287	1969	1969	1969	1969	0
125	20240523	181100	30166287	1969	1969	1969	1969	0
126	20240523	181000	30166287	1969	1969	1969	1969	0
127	20240523	180900	30166287	1969	1969	1969	1969	0
128	20240523	180800	30166287	1969	1969	1969	1969	0
129	20240523	180700	30166287	1969	1969	1969	1969	0
130	20240523	180600	30166287	1969	1969	1969	1969	0
131	20240523	180500	30166287	1969	1969	1969	1969	0
132	20240523	180400	30166287	1969	1969	1969	1969	0
133	20240523	180300	30166287	1969	1969	1969	1969	0
134	20240523	180200	30166287	1969	1969	1969	1969	0
135	20240523	180100	30166287	1969	1969	1969	1969	0
136	20240523	180000	30166287	1969	1969	1969	1969	0
137	20240523	175900	30166287	1969	1969	1969	1969	0
138	20240523	175800	30166287	1969	1969	1969	1969	0
139	20240523	175700	30166287	1969	1969	1969	1969	0
140	20240523	175600	30166287	1969	1969	1969	1969	0
141	20240523	175500	30166287	1969	1969	1969	1969	0
142	20240523	175400	30166287	1969	1969	1969	1969	0
143	20240523	175300	30166287	1969	1969	1969	1969	0
144	20240523	175200	30166287	1969	1969	1969	1969	0
145	20240523	175100	30166287	1969	1969	1969	1969	0
146	20240523	175000	30166287	1969	1969	1969	1969	0
147	20240523	174900	30166287	1969	1969	1969	1969	0
148	20240523	174800	30166287	1969	1969	1969	1969	0
149	20240523	174700	30166287	1969	1969	1969	1969	0
150	20240523	174600	30166287	1969	1969	1969	1969	0
151	20240523	174500	30166287	1969	1969	1969	1969	0
152	20240523	174400	30166287	1969	1969	1969	1969	534
153	20240523	174300	30166287	1969	1969	1969	1969	0
154	20240523	174200	30166287	1969	1969	1969	1969	0
155	20240523	174100	30166287	1969	1969	1969	1969	0
156	20240523	174000	30166287	1969	1969	1969	1969	0
157	20240523	173900	30166287	1969	1969	1969	1969	0
158	20240523	173800	30166287	1969	1969	1969	1969	0
159	20240523	173700	30166287	1969	1969	1969	1969	0
160	20240523	173600	30166287	1969	1969	1969	1969	0
161	20240523	173500	30166287	1969	1969	1969	1969	0
162	20240523	173400	30166287	1969	1969	1969	1969	0
163	20240523	173300	30166287	1969	1969	1969	1969	0
164	20240523	173200	30166287	1969	1969	1969	1969	0
165	20240523	173100	30166287	1969	1969	1969	1969	0
166	20240523	173000	30166287	1969	1969	1969	1969	0
167	20240523	172900	30166287	1969	1969	1969	1969	0
168	20240523	172800	30166287	1969	1969	1969	1969	0
169	20240523	172700	30166287	1969	1969	1969	1969	0
170	20240523	172600	30166287	1969	1969	1969	1969	0
171	20240523	172500	30166287	1969	1969	1969	1969	0
172	20240523	172400	30166287	1969	1969	1969	1969	0
173	20240523	172300	30166287	1969	1969	1969	1969	0
174	20240523	172200	30166287	1969	1969	1969	1969	0
175	20240523	172100	30166287	1969	1969	1969	1969	0
176	20240523	172000	30166287	1969	1969	1969	1969	0
177	20240523	171900	30166287	1969	1969	1969	1969	0
178	20240523	171800	30166287	1969	1969	1969	1969	0
179	20240523	171700	30166287	1969	1969	1969	1969	0
180	20240523	171600	30166287	1969	1969	1969	1969	0
181	20240523	171500	30166287	1969	1969	1969	1969	0
182	20240523	171400	30166287	1969	1969	1969	1969	534
183	20240523	171300	30166287	1969	1969	1969	1969	0
184	20240523	171200	30166287	1969	1969	1969	1969	0
185	20240523	171100	30166287	1969	1969	1969	1969	0
186	20240523	171000	30166287	1969	1969	1969	1969	0
187	20240523	170900	30166287	1969	1969	1969	1969	0
188	20240523	170800	30166287	1969	1969	1969	1969	0
189	20240523	170700	30166287	1969	1969	1969	1969	0
190	20240523	170600	30166287	1969	1969	1969	1969	0
191	20240523	170500	30166287	1969	1969	1969	1969	0
192	20240523	170400	30166287	1969	1969	1969	1969	0
193	20240523	170300	30166287	1969	1969	1969	1969	0
194	20240523	170200	30166287	1969	1969	1969	1969	0
195	20240523	170100	30166287	1969	1969	1969	1969	0
196	20240523	170000	30166287	1969	1969	1969	1969	0
197	20240523	165900	30166287	1969	1969	1969	1969	0
198	20240523	165800	30166287	1969	1969	1969	1969	0
199	20240523	165700	30166287	1969	1969	1969	1969	0
200	20240523	165600	30166287	1969	1969	1969	1969	0
201	20240523	165500	30166287	1969	1969	1969	1969	0
202	20240523	165400	30166287	1969	1969	1969	1969	0
203	20240523	165300	30166287	1969	1969	1969	1969	0
204	20240523	165200	30166287	1969	1969	1969	1969	0
205	20240523	165100	30166287	1969	1969	1969	1969	0
206	20240523	165000	30166287	1969	1969	1969	1969	0
207	20240523	164900	30166287	1969	1969	1969	1969	0
208	20240523	164800	30166287	1969	1969	1969	1969	0
209	20240523	164700	30166287	1969	1969	1969	1969	0
210	20240523	164600	30166287	1969	1969	1969	1969	0
211	20240523	164500	30166287	1969	1969	1969	1969	0
212	20240523	164400	30166287	1969	1969	1969	1969	534
213	20240523	164300	30166287	1969	1969	1969	1969	0
214	20240523	164200	30166287	1969	1969	1969	1969	0
215	20240523	164100	30166287	1969	1969	1969	1969	0
216	20240523	164000	30166287	1969	1969	1969	1969	0
217	20240523	163900	30166287	1969	1969	1969	1969	0
218	20240523	163800	30166287	1969	1969	1969	1969	0
219	20240523	163700	30166287	1969	1969	1969	1969	0
220	20240523	163600	30166287	1969	1969	1969	1969	0
221	20240523	163500	30166287	1969	1969	1969	1969	0
222	20240523	163400	30166287	1969	1969	1969	1969	0
223	20240523	163300	30166287	1969	1969	1969	1969	0
224	20240523	163200	30166287	1969	1969	1969	1969	0
225	20240523	163100	30166287	1969	1969	1969	1969	0
226	20240523	163000	30166287	1969	1969	1969	1969	0
227	20240523	162900	30166287	1969	1969	1969	1969	0
228	20240523	162800	30166287	1969	1969	1969	1969	0
229	20240523	162700	30166287	1969	1969	1969	1969	0
230	20240523	162600	30166287	1969	1969	1969	1969	0
231	20240523	162500	30166287	1969	1969	1969	1969	0
232	20240523	162400	30166287	1969	1969	1969	1969	0
233	20240523	162300	30166287	1969	1969	1969	1969	0
234	20240523	162200	30166287	1969	1969	1969	1969	0
235	20240523	162100	30166287	1969	1969	1969	1969	0
236	20240523	162000	30166287	1969	1969	1969	1969	0
237	20240523	161900	30166287	1969	1969	1969	1969	0
238	20240523	161800	30166287	1969	1969	1969	1969	0
239	20240523	161700	30166287	1969	1969	1969	1969	0
240	20240523	161600	30166287	1969	1969	1969	1969	0
241	20240523	161500	30166287	1969	1969	1969	1969	0
242	20240523	161400	30166287	1969	1969	1969	1969	534
243	20240523	161300	30166287	1969	1969	1969	1969	0
244	20240523	161200	30166287	1969	1969	1969	1969	0
245	20240523	161100	30166287	1969	1969	1969	1969	0
246	20240523	161000	30166287	1969	1969	1969	1969	0
247	20240523	160900	30166287	1969	1969	1969	1969	0
248	20240523	160800	30166287	1969	1969	1969	1969	0
249	20240523	160700	30166287	1969	1969	1969	1969	0
250	20240523	160600	30166287	1969	1969	1969	1969	0
251	20240523	160500	30166287	1969	1969	1969	1969	0
252	20240523	160400	30166287	1969	1969	1969	1969	0
253	20240523	160300	30166287	1969	1969	1969	1969	0
254	20240523	160200	30166287	1969	1969	1969	1969	0
255	20240523	160100	30166287	1969	1969	1969	1969	0
256	20240523	160000	30166287	1969	1969	1969	1969	0
257	20240523	155900	30166287	1969	1969	1969	1969	0
258	20240523	155800	30166287	1969	1969	1969	1969	0
259	20240523	155700	30166287	1969	1969	1969	1969	0
260	20240523	155600	30166287	1969	1969	1969	1969	0
261	20240523	155500	30166287	1969	1969	1969	1969	0
262	20240523	155400	30166287	1969	1969	1969	1969	0
263	20240523	155300	30166287	1969	1969	1969	1969	0
264	20240523	155200	30166287	1969	1969	1969	1969	0
265	20240523	155100	30166287	1969	1969	1969	1969	0
266	20240523	155000	30166287	1969	1969	1969	1969	0
267	20240523	154900	30166287	1969	1969	1969	1969	0
268	20240523	154800	30166287	1969	1969	1969	1969	0
269	20240523	154700	30166287	1969	1969	1969	1969	0
270	20240523	154600	30166287	1969	1969	1969	1969	0
271	20240523	154500	30166287	1969	1969	1969	1969	0
272	20240523	154400	30166287	1969	1969	1969	1969	534
273	20240523	154300	30166287	1969	1969	1969	1969	0
274	20240523	154200	30166287	1969	1969	1969	1969	0
275	20240523	154100	30166287	1969	1969	1969	1969	0
276	20240523	154000	30166287	1969	1969	1969	1969	0
277	20240523	153900	30166287	1969	1969	1969	1969	0
278	20240523	153800	30166287	1969	1969	1969	1969	0
279	20240523	153700	30166287	1969	1969	1969	1969	0
280	20240523	153600	30166287	1969	1969	1969	1969	0
281	20240523	153500	30166287	1969	1969	1969	1969	0
282	20240523	153400	30166287	1969	1969	1969	1969	0
283	20240523	153300	30166287	1969	1969	1969	1969	0
284	20240523	153200	30166287	1969	1969	1969	1969	0
285	20240523	153100	30166287	1969	1969	1969	1969	0
286	20240523	153000	30166287	1969	1969	1969	1969	534
287	20240523	152900	29114841	1969	1969	1969	1969	0
288	20240523	152800	29114841	1969	1969	1969	1969	0
289	20240523	152700	29114841	1969	1969	1969	1969	0
290	20240523	152600	29114841	1969	1969	1969	1969	0
291	20240523	152500	29114841	1969	1969	1969	1969	0
292	20240523	152400	29114841	1969	1969	1969	1969	0
293	20240523	152300	29114841	1969	1969	1969	1969	0
294	20240523	152200	29114841	1969	1969	1969	1969	0
295	20240523	152100	29114841	1969	1969	1969	1969	0
296	20240523	152000	29114841	1969	1969	1969	1969	0
297	20240523	151900	29114841	1969	1970	1970	1969	82
298	20240523	151800	28953358	1970	1978	1978	1970	11
299	20240523	151700	28931632	1970	1970	1970	1970	0
300	20240523	151600	28931632	1970	1970	1970	1970	32
301	20240523	151500	28868592	1970	1970	1970	1970	57
302	20240523	151400	28756302	1970	1970	1970	1970	0
303	20240523	151300	28756302	1970	1970	1970	1970	9
304	20240523	151200	28738572	1970	1970	1970	1970	48
305	20240523	151100	28644012	1970	1970	1970	1970	70
306	20240523	151000	28506112	1970	1970	1970	1970	0
307	20240523	150900	28506112	1970	1970	1970	1970	0
308	20240523	150800	28506112	1970	1970	1970	1970	0
309	20240523	150700	28506112	1970	1972	1972	1970	1130
310	20240523	150600	26279322	1979	1979	1979	1979	0
311	20240523	150500	26279322	1979	1979	1979	1979	0
312	20240523	150400	26279322	1979	1979	1979	1979	0
313	20240523	150300	26279322	1979	1979	1979	1979	0
314	20240523	150200	26279322	1979	1979	1979	1979	0
315	20240523	150100	26279322	1979	1979	1979	1979	0
316	20240523	150000	26279322	1979	1979	1979	1979	0
317	20240523	145900	26279322	1979	1979	1979	1979	0
318	20240523	145800	26279322	1979	1979	1979	1979	0
319	20240523	145700	26279322	1979	1979	1979	1979	0
320	20240523	145600	26279322	1979	1979	1979	1979	0
321	20240523	145500	26279322	1979	1979	1979	1979	0
322	20240523	145400	26279322	1979	1979	1979	1979	0
323	20240523	145300	26279322	1979	1979	1979	1979	0
324	20240523	145200	26279322	1979	1979	1979	1979	0
325	20240523	145100	26279322	1979	1979	1979	1979	0
326	20240523	145000	26279322	1979	1980	1980	1979	518
327	20240523	144900	25253982	1980	1980	1980	1980	0
328	20240523	144800	25253982	1980	1980	1980	1980	0
329	20240523	144700	25253982	1980	1981	1981	1980	31
330	20240523	144600	25192593	1981	1981	1981	1981	0
331	20240523	144500	25192593	1981	1981	1981	1981	0
332	20240523	144400	25192593	1981	1981	1981	1981	0
333	20240523	144300	25192593	1981	1981	1981	1981	0
334	20240523	144200	25192593	1981	1981	1981	1981	0
335	20240523	144100	25192593	1981	1981	1981	1981	0
336	20240523	144000	25192593	1981	1981	1981	1981	0
337	20240523	143900	25192593	1981	1981	1981	1981	0
338	20240523	143800	25192593	1981	1981	1981	1981	0
339	20240523	143700	25192593	1981	1981	1981	1981	0
340	20240523	143600	25192593	1981	1981	1981	1981	0
341	20240523	143500	25192593	1981	1981	1981	1981	0
342	20240523	143400	25192593	1981	1981	1981	1981	1
343	20240523	143300	25190612	1982	1982	1982	1982	0
344	20240523	143200	25190612	1982	1982	1982	1982	2
345	20240523	143100	25186648	1982	1982	1982	1982	0
346	20240523	143000	25186648	1982	1982	1982	1982	0
347	20240523	142900	25186648	1982	1982	1982	1982	0
348	20240523	142800	25186648	1982	1982	1982	1982	1
349	20240523	142700	25184666	1982	1982	1982	1982	0
350	20240523	142600	25184666	1982	1982	1982	1982	0
351	20240523	142500	25184666	1982	1982	1982	1982	0
352	20240523	142400	25184666	1982	1982	1982	1982	0
353	20240523	142300	25184666	1982	1982	1982	1982	3
354	20240523	142200	25178720	1982	1982	1982	1982	0
355	20240523	142100	25178720	1982	1982	1982	1982	0
356	20240523	142000	25178720	1982	1982	1982	1982	0
357	20240523	141900	25178720	1982	1982	1982	1982	0
358	20240523	141800	25178720	1982	1982	1982	1982	52
359	20240523	141700	25075656	1982	1982	1982	1982	0
360	20240523	141600	25075656	1982	1982	1982	1982	0
361	20240523	141500	25075656	1982	1982	1982	1982	0
362	20240523	141400	25075656	1982	1980	1982	1979	533
363	20240523	141300	24020351	1982	1982	1982	1982	0
364	20240523	141200	24020351	1982	1982	1982	1982	0
365	20240523	141100	24020351	1982	1982	1982	1982	21
366	20240523	141000	23978729	1982	1982	1982	1982	0
367	20240523	140900	23978729	1982	1982	1982	1982	0
368	20240523	140800	23978729	1982	1982	1982	1982	0
369	20240523	140700	23978729	1982	1982	1982	1982	0
370	20240523	140600	23978729	1982	1982	1982	1982	0
371	20240523	140500	23978729	1982	1982	1982	1982	0
372	20240523	140400	23978729	1982	1982	1982	1982	0
373	20240523	140300	23978729	1982	1982	1982	1982	0
374	20240523	140200	23978729	1982	1982	1982	1982	0
375	20240523	140100	23978729	1982	1982	1982	1982	0
376	20240523	140000	23978729	1982	1982	1982	1982	1
377	20240523	135900	23976747	1979	1979	1979	1979	46
378	20240523	135800	23885713	1980	1980	1980	1980	0
379	20240523	135700	23885713	1980	1980	1980	1980	0
380	20240523	135600	23885713	1980	1980	1980	1980	0
381	20240523	135500	23885713	1980	1980	1980	1980	5
382	20240523	135400	23875813	1981	1981	1981	1981	1
383	20240523	135300	23873832	1982	1982	1982	1982	0
384	20240523	135200	23873832	1982	1982	1982	1982	0
385	20240523	135100	23873832	1982	1982	1982	1982	0
386	20240523	135000	23873832	1982	1982	1982	1982	0
387	20240523	134900	23873832	1982	1982	1982	1982	0
388	20240523	134800	23873832	1982	1982	1982	1982	0
389	20240523	134700	23873832	1982	1982	1982	1982	0
390	20240523	134600	23873832	1982	1982	1982	1982	0
391	20240523	134500	23873832	1982	1982	1982	1982	0
392	20240523	134400	23873832	1982	1982	1982	1982	0
393	20240523	134300	23873832	1982	1982	1982	1982	0
394	20240523	134200	23873832	1982	1982	1982	1982	0
395	20240523	134100	23873832	1982	1982	1982	1982	0
396	20240523	134000	23873832	1982	1982	1982	1982	0
397	20240523	133900	23873832	1982	1982	1982	1982	0
398	20240523	133800	23873832	1982	1982	1982	1982	0
399	20240523	133700	23873832	1982	1982	1982	1982	0
400	20240523	133600	23873832	1982	1982	1982	1982	0
401	20240523	133500	23873832	1982	1982	1982	1982	0
402	20240523	133400	23873832	1982	1982	1982	1982	0
403	20240523	133300	23873832	1982	1982	1982	1982	0
404	20240523	133200	23873832	1982	1982	1982	1982	0
405	20240523	133100	23873832	1982	1982	1982	1982	0
406	20240523	133000	23873832	1982	1982	1982	1982	0
407	20240523	132900	23873832	1982	1982	1982	1982	0
408	20240523	132800	23873832	1982	1982	1982	1982	0
409	20240523	132700	23873832	1982	1982	1982	1982	0
410	20240523	132600	23873832	1982	1982	1982	1982	0
411	20240523	132500	23873832	1982	1982	1982	1982	0
412	20240523	132400	23873832	1982	1981	1982	1981	15
413	20240523	132300	23844114	1981	1981	1981	1981	14
414	20240523	132200	23816380	1981	1981	1981	1980	12
415	20240523	132100	23792610	1983	1983	1983	1983	0
416	20240523	132000	23792610	1983	1982	1983	1982	4
417	20240523	131900	23784680	1982	1980	1982	1980	54
418	20240523	131800	23677659	1989	1989	1989	1989	0
419	20240523	131700	23677659	1989	1989	1989	1989	0
420	20240523	131600	23677659	1989	1989	1989	1989	0
421	20240523	131500	23677659	1989	1989	1989	1989	600
422	20240523	131400	22484259	1990	1990	1990	1990	0
423	20240523	131300	22484259	1990	1990	1990	1990	0
424	20240523	131200	22484259	1990	1990	1990	1990	0
425	20240523	131100	22484259	1990	1980	1990	1980	200
426	20240523	131000	22086644	1979	1979	1979	1979	1
427	20240523	130900	22084665	1977	1977	1977	1977	0
428	20240523	130800	22084665	1977	1977	1977	1977	0
429	20240523	130700	22084665	1977	1977	1977	1977	0
430	20240523	130600	22084665	1977	1977	1977	1977	0
431	20240523	130500	22084665	1977	1977	1977	1977	0
432	20240523	130400	22084665	1977	1977	1977	1977	0
433	20240523	130300	22084665	1977	1977	1977	1977	0
434	20240523	130200	22084665	1977	1977	1977	1977	0
435	20240523	130100	22084665	1977	1977	1977	1977	0
436	20240523	130000	22084665	1977	1977	1977	1977	0
437	20240523	125900	22084665	1977	1977	1977	1977	0
438	20240523	125800	22084665	1977	1977	1977	1977	0
439	20240523	125700	22084665	1977	1977	1977	1977	0
440	20240523	125600	22084665	1977	1977	1977	1977	0
441	20240523	125500	22084665	1977	1977	1977	1977	0
442	20240523	125400	22084665	1977	1977	1977	1977	0
443	20240523	125300	22084665	1977	1977	1977	1977	0
444	20240523	125200	22084665	1977	1977	1977	1977	0
445	20240523	125100	22084665	1977	1977	1977	1977	0
446	20240523	125000	22084665	1977	1977	1977	1977	0
447	20240523	124900	22084665	1977	1977	1977	1977	0
448	20240523	124800	22084665	1977	1977	1977	1977	0
449	20240523	124700	22084665	1977	1977	1977	1977	0
450	20240523	124600	22084665	1977	1977	1977	1977	5
451	20240523	124500	22074780	1977	1977	1977	1977	5
452	20240523	124400	22064895	1977	1977	1977	1977	0
453	20240523	124300	22064895	1977	1977	1977	1977	0
454	20240523	124200	22064895	1977	1977	1977	1977	0
455	20240523	124100	22064895	1977	1977	1977	1977	1
456	20240523	124000	22062918	1979	1979	1979	1979	0
457	20240523	123900	22062918	1979	1979	1979	1979	0
458	20240523	123800	22062918	1979	1979	1979	1979	0
459	20240523	123700	22062918	1979	1979	1979	1979	0
460	20240523	123600	22062918	1979	1979	1979	1979	0
461	20240523	123500	22062918	1979	1979	1979	1979	0
462	20240523	123400	22062918	1979	1979	1979	1979	0
463	20240523	123300	22062918	1979	1979	1979	1979	0
464	20240523	123200	22062918	1979	1979	1979	1979	0
465	20240523	123100	22062918	1979	1979	1979	1979	0
466	20240523	123000	22062918	1979	1979	1979	1979	0
467	20240523	122900	22062918	1979	1979	1979	1979	0
468	20240523	122800	22062918	1979	1979	1979	1979	100
469	20240523	122700	21865018	1978	1978	1978	1978	0
470	20240523	122600	21865018	1978	1978	1978	1978	0
471	20240523	122500	21865018	1978	1978	1978	1978	0
472	20240523	122400	21865018	1978	1978	1978	1978	5
473	20240523	122300	21855128	1978	1978	1978	1978	0
474	20240523	122200	21855128	1978	1978	1978	1978	0
475	20240523	122100	21855128	1978	1978	1978	1978	0
476	20240523	122000	21855128	1978	1978	1978	1978	50
477	20240523	121900	21756228	1978	1978	1978	1978	0
478	20240523	121800	21756228	1978	1978	1978	1978	0
479	20240523	121700	21756228	1978	1978	1978	1978	0
480	20240523	121600	21756228	1978	1978	1978	1978	0
481	20240523	121500	21756228	1978	1978	1978	1978	0
482	20240523	121400	21756228	1978	1978	1978	1978	0
483	20240523	121300	21756228	1978	1978	1978	1978	21
484	20240523	121200	21714690	1977	1977	1977	1977	43
485	20240523	121100	21629679	1978	1978	1978	1978	0
486	20240523	121000	21629679	1978	1978	1978	1978	0
487	20240523	120900	21629679	1978	1978	1978	1978	0
488	20240523	120800	21629679	1978	1978	1978	1978	0
489	20240523	120700	21629679	1978	1978	1978	1978	0
490	20240523	120600	21629679	1978	1978	1978	1978	0
491	20240523	120500	21629679	1978	1978	1978	1978	0
492	20240523	120400	21629679	1978	1978	1978	1978	0
493	20240523	120300	21629679	1978	1978	1978	1978	0
494	20240523	120200	21629679	1978	1978	1978	1978	0
495	20240523	120100	21629679	1978	1978	1978	1978	0
496	20240523	120000	21629679	1978	1978	1978	1978	0
497	20240523	115900	21629679	1978	1978	1978	1978	0
498	20240523	115800	21629679	1978	1978	1978	1978	0
499	20240523	115700	21629679	1978	1978	1978	1978	25
500	20240523	115600	21580229	1978	1978	1978	1977	4
501	20240523	115500	21572318	1978	1978	1978	1978	0
502	20240523	115400	21572318	1978	1978	1978	1978	0
503	20240523	115300	21572318	1978	1978	1978	1978	0
504	20240523	115200	21572318	1978	1978	1978	1978	0
505	20240523	115100	21572318	1978	1978	1978	1978	123
506	20240523	115000	21329024	1978	1978	1978	1978	0
507	20240523	114900	21329024	1978	1978	1978	1978	0
508	20240523	114800	21329024	1978	1978	1978	1978	0
509	20240523	114700	21329024	1978	1978	1978	1978	0
510	20240523	114600	21329024	1978	1978	1978	1978	0
511	20240523	114500	21329024	1978	1978	1978	1978	0
512	20240523	114400	21329024	1978	1978	1978	1978	0
513	20240523	114300	21329024	1978	1978	1978	1978	0
514	20240523	114200	21329024	1978	1978	1978	1978	0
515	20240523	114100	21329024	1978	1978	1978	1978	0
516	20240523	114000	21329024	1978	1978	1978	1978	0
517	20240523	113900	21329024	1978	1978	1978	1978	0
518	20240523	113800	21329024	1978	1978	1978	1978	0
519	20240523	113700	21329024	1978	1978	1978	1978	0
520	20240523	113600	21329024	1978	1978	1978	1978	0
521	20240523	113500	21329024	1978	1978	1978	1978	0
522	20240523	113400	21329024	1978	1978	1978	1978	0
523	20240523	113300	21329024	1978	1978	1978	1978	0
524	20240523	113200	21329024	1978	1978	1978	1978	0
525	20240523	113100	21329024	1978	1978	1978	1978	0
526	20240523	113000	21329024	1978	1978	1978	1978	0
527	20240523	112900	21329024	1978	1978	1978	1978	0
528	20240523	112800	21329024	1978	1978	1978	1978	0
529	20240523	112700	21329024	1978	1978	1978	1978	0
530	20240523	112600	21329024	1978	1978	1978	1978	0
531	20240523	112500	21329024	1978	1978	1978	1978	0
532	20240523	112400	21329024	1978	1978	1978	1978	46
533	20240523	112300	21238036	1989	1989	1989	1989	0
534	20240523	112200	21238036	1989	1989	1989	1989	0
535	20240523	112100	21238036	1989	1989	1989	1989	0
536	20240523	112000	21238036	1989	1989	1989	1989	0
537	20240523	111900	21238036	1989	1989	1989	1989	0
538	20240523	111800	21238036	1989	1989	1989	1989	0
539	20240523	111700	21238036	1989	1989	1989	1989	0
540	20240523	111600	21238036	1989	1989	1989	1989	0
541	20240523	111500	21238036	1989	1989	1989	1989	0
542	20240523	111400	21238036	1989	1989	1989	1989	0
543	20240523	111300	21238036	1989	1989	1989	1989	0
544	20240523	111200	21238036	1989	1989	1989	1989	0
545	20240523	111100	21238036	1989	1989	1989	1989	0
546	20240523	111000	21238036	1989	1989	1989	1989	0
547	20240523	110900	21238036	1989	1989	1989	1989	0
548	20240523	110800	21238036	1989	1989	1989	1989	0
549	20240523	110700	21238036	1989	1989	1989	1989	0
550	20240523	110600	21238036	1989	1989	1989	1989	0
551	20240523	110500	21238036	1989	1989	1989	1989	0
552	20240523	110400	21238036	1989	1989	1989	1989	0
553	20240523	110300	21238036	1989	1989	1989	1989	0
554	20240523	110200	21238036	1989	1989	1989	1989	0
555	20240523	110100	21238036	1989	1989	1989	1989	0
556	20240523	110000	21238036	1989	1989	1989	1989	0
557	20240523	105900	21238036	1989	1989	1989	1989	0
558	20240523	105800	21238036	1989	1989	1989	1989	0
559	20240523	105700	21238036	1989	1989	1989	1989	0
560	20240523	105600	21238036	1989	1989	1989	1989	0
561	20240523	105500	21238036	1989	1989	1989	1989	0
562	20240523	105400	21238036	1989	1989	1989	1989	21
563	20240523	105300	21196267	1978	1978	1978	1978	0
564	20240523	105200	21196267	1978	1978	1978	1978	0
565	20240523	105100	21196267	1978	1978	1978	1978	0
566	20240523	105000	21196267	1978	1978	1978	1978	5
567	20240523	104900	21186377	1978	1978	1978	1978	0
568	20240523	104800	21186377	1978	1978	1978	1978	0
569	20240523	104700	21186377	1978	1978	1978	1978	0
570	20240523	104600	21186377	1978	1978	1978	1978	0
571	20240523	104500	21186377	1978	1978	1978	1978	0
572	20240523	104400	21186377	1978	1978	1978	1978	0
573	20240523	104300	21186377	1978	1978	1978	1978	0
574	20240523	104200	21186377	1978	1978	1978	1978	105
575	20240523	104100	20978687	1976	1976	1976	1976	0
576	20240523	104000	20978687	1976	1976	1976	1976	0
577	20240523	103900	20978687	1976	1976	1976	1976	0
578	20240523	103800	20978687	1976	1976	1976	1976	0
579	20240523	103700	20978687	1976	1976	1976	1976	0
580	20240523	103600	20978687	1976	1976	1976	1976	0
581	20240523	103500	20978687	1976	1976	1976	1976	0
582	20240523	103400	20978687	1976	1976	1976	1976	0
583	20240523	103300	20978687	1976	1976	1976	1976	0
584	20240523	103200	20978687	1976	1976	1976	1976	0
585	20240523	103100	20978687	1976	1976	1976	1976	0
586	20240523	103000	20978687	1976	1976	1976	1976	0
587	20240523	102900	20978687	1976	1976	1976	1976	0
588	20240523	102800	20978687	1976	1976	1976	1976	0
589	20240523	102700	20978687	1976	1976	1976	1976	47
590	20240523	102600	20885815	1989	1989	1989	1989	0
591	20240523	102500	20885815	1989	1989	1989	1989	0
592	20240523	102400	20885815	1989	1989	1989	1989	0
593	20240523	102300	20885815	1989	1989	1989	1989	0
594	20240523	102200	20885815	1989	1989	1989	1989	0
595	20240523	102100	20885815	1989	1989	1989	1989	0
596	20240523	102000	20885815	1989	1989	1989	1989	0
597	20240523	101900	20885815	1989	1989	1989	1989	0
598	20240523	101800	20885815	1989	1989	1989	1989	0
599	20240523	101700	20885815	1989	1989	1989	1989	0
600	20240523	101600	20885815	1989	1989	1989	1989	0
601	20240523	101500	20885815	1989	1989	1989	1989	0
602	20240523	101400	20885815	1989	1989	1989	1989	0
603	20240523	101300	20885815	1989	1989	1989	1989	0
604	20240523	101200	20885815	1989	1989	1989	1989	0
605	20240523	101100	20885815	1989	1989	1989	1989	0
606	20240523	101000	20885815	1989	1989	1989	1989	0
607	20240523	100900	20885815	1989	1989	1989	1989	100
608	20240523	100800	20686915	1969	1969	1969	1969	0
609	20240523	100700	20686915	1969	1969	1969	1969	0
610	20240523	100600	20686915	1969	1969	1969	1969	0
611	20240523	100500	20686915	1969	1969	1969	1969	0
612	20240523	100400	20686915	1969	1969	1969	1969	0
613	20240523	100300	20686915	1969	1969	1969	1969	0
614	20240523	100200	20686915	1969	1969	1969	1969	664
615	20240523	100100	19379499	1989	1989	1989	1989	0
616	20240523	100000	19379499	1989	1989	1989	1989	0
617	20240523	095900	19379499	1989	1989	1989	1989	0
618	20240523	095800	19379499	1989	1989	1989	1989	0
619	20240523	095700	19379499	1989	1989	1989	1989	0
620	20240523	095600	19379499	1989	1989	1989	1989	0
621	20240523	095500	19379499	1989	1989	1989	1989	1
622	20240523	095400	19377510	1967	1968	1968	1967	47
623	20240523	095300	19285023	1989	1989	1989	1989	0
624	20240523	095200	19285023	1989	1989	1989	1989	2
625	20240523	095100	19281045	1989	1990	1990	1967	289
626	20240523	095000	18707061	1989	1990	1990	1989	276
627	20240523	094900	18157847	1989	1990	1990	1989	942
628	20240523	094800	16283409	1989	1990	1990	1989	221
629	20240523	094700	15843640	1989	1994	1994	1989	193
630	20240523	094600	15458848	1994	1994	1994	1994	70
631	20240523	094500	15319268	1994	1994	1994	1994	0
632	20240523	094400	15319268	1994	1990	1994	1990	500
633	20240523	094300	14322382	1994	1994	1994	1994	0
634	20240523	094200	14322382	1994	1994	1994	1994	0
635	20240523	094100	14322382	1994	1994	1994	1994	0
636	20240523	094000	14322382	1994	1994	1994	1994	0
637	20240523	093900	14322382	1994	1994	1994	1994	0
638	20240523	093800	14322382	1994	1994	1994	1994	0
639	20240523	093700	14322382	1994	1994	1994	1994	0
640	20240523	093600	14322382	1994	1994	1994	1994	250
641	20240523	093500	13823882	1994	1993	1994	1993	10
642	20240523	093400	13803951	1995	1982	1995	1982	2000
643	20240523	093300	9815095	1994	1994	1994	1994	0
644	20240523	093200	9815095	1994	1994	1994	1994	0
645	20240523	093100	9815095	1994	1994	1994	1994	0
646	20240523	093000	9815095	1994	1994	1994	1994	0
647	20240523	092900	9815095	1994	1994	1994	1994	0
648	20240523	092800	9815095	1994	1994	1994	1994	0
649	20240523	092700	9815095	1994	1994	1994	1994	0
650	20240523	092600	9815095	1994	1984	1994	1984	1000
651	20240523	092500	7826362	1985	1977	1985	1975	2005
652	20240523	092400	3853155	1978	1978	1978	1978	0
653	20240523	092300	3853155	1978	1978	1978	1978	0
654	20240523	092200	3853155	1978	1975	1978	1975	400
655	20240523	092100	3062062	1978	1978	1978	1978	0
656	20240523	092000	3062062	1978	1975	1978	1975	100
657	20240523	091900	2864308	1978	1959	1978	1959	400
658	20240523	091800	2075146	1959	1959	1959	1959	0
659	20240523	091700	2075146	1959	1959	1959	1959	0
660	20240523	091600	2075146	1959	1959	1959	1959	0
661	20240523	091500	2075146	1959	1959	1959	1959	8
662	20240523	091400	2059474	1959	1959	1959	1959	0
663	20240523	091300	2059474	1959	1959	1959	1959	0
664	20240523	091200	2059474	1959	1957	1959	1957	516
665	20240523	091100	1048982	1957	1957	1957	1957	0
666	20240523	091000	1048982	1957	1957	1957	1957	0
667	20240523	090900	1048982	1957	1957	1957	1957	0
668	20240523	090800	1048982	1957	1957	1957	1957	0
669	20240523	090700	1048982	1957	1957	1957	1957	0
670	20240523	090600	1048982	1957	1957	1957	1957	0
671	20240523	090500	1048982	1957	1957	1957	1957	0
672	20240523	090400	1048982	1957	1957	1957	1957	0
673	20240523	090300	1048982	1957	1957	1957	1957	0
674	20240523	090200	1048982	1957	1957	1957	1957	0
675	20240523	090100	1048982	1957	1950	1957	1940	527
676	20240523	090000	21544	1958	1959	1959	1958	11