KissMeData/452980/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210200	99639496	1973	1973	1973	1973	4452
3	20240405	210100	99639496	1973	1973	1973	1973	0
4	20240405	210000	99639496	1973	1973	1973	1973	0
5	20240405	205900	99639496	1973	1973	1973	1973	0
6	20240405	205800	99639496	1973	1973	1973	1973	0
7	20240405	205700	99639496	1973	1973	1973	1973	0
8	20240405	205600	99639496	1973	1973	1973	1973	0
9	20240405	205500	99639496	1973	1973	1973	1973	0
10	20240405	205400	99639496	1973	1973	1973	1973	0
11	20240405	205300	99639496	1973	1973	1973	1973	0
12	20240405	205200	99639496	1973	1973	1973	1973	0
13	20240405	205100	99639496	1973	1973	1973	1973	0
14	20240405	205000	99639496	1973	1973	1973	1973	0
15	20240405	204900	99639496	1973	1973	1973	1973	0
16	20240405	204800	99639496	1973	1973	1973	1973	0
17	20240405	204700	99639496	1973	1973	1973	1973	0
18	20240405	204600	99639496	1973	1973	1973	1973	0
19	20240405	204500	99639496	1973	1973	1973	1973	0
20	20240405	204400	99639496	1973	1973	1973	1973	0
21	20240405	204300	99639496	1973	1973	1973	1973	0
22	20240405	204200	99639496	1973	1973	1973	1973	0
23	20240405	204100	99639496	1973	1973	1973	1973	0
24	20240405	204000	99639496	1973	1973	1973	1973	0
25	20240405	203900	99639496	1973	1973	1973	1973	0
26	20240405	203800	99639496	1973	1973	1973	1973	0
27	20240405	203700	99639496	1973	1973	1973	1973	0
28	20240405	203600	99639496	1973	1973	1973	1973	0
29	20240405	203500	99639496	1973	1973	1973	1973	0
30	20240405	203400	99639496	1973	1973	1973	1973	0
31	20240405	203300	99639496	1973	1973	1973	1973	0
32	20240405	203200	99639496	1973	1973	1973	1973	4452
33	20240405	203100	99639496	1973	1973	1973	1973	0
34	20240405	203000	99639496	1973	1973	1973	1973	0
35	20240405	202900	99639496	1973	1973	1973	1973	0
36	20240405	202800	99639496	1973	1973	1973	1973	0
37	20240405	202700	99639496	1973	1973	1973	1973	0
38	20240405	202600	99639496	1973	1973	1973	1973	0
39	20240405	202500	99639496	1973	1973	1973	1973	0
40	20240405	202400	99639496	1973	1973	1973	1973	0
41	20240405	202300	99639496	1973	1973	1973	1973	0
42	20240405	202200	99639496	1973	1973	1973	1973	0
43	20240405	202100	99639496	1973	1973	1973	1973	0
44	20240405	202000	99639496	1973	1973	1973	1973	0
45	20240405	201900	99639496	1973	1973	1973	1973	0
46	20240405	201800	99639496	1973	1973	1973	1973	0
47	20240405	201700	99639496	1973	1973	1973	1973	0
48	20240405	201600	99639496	1973	1973	1973	1973	0
49	20240405	201500	99639496	1973	1973	1973	1973	0
50	20240405	201400	99639496	1973	1973	1973	1973	0
51	20240405	201300	99639496	1973	1973	1973	1973	0
52	20240405	201200	99639496	1973	1973	1973	1973	0
53	20240405	201100	99639496	1973	1973	1973	1973	0
54	20240405	201000	99639496	1973	1973	1973	1973	0
55	20240405	200900	99639496	1973	1973	1973	1973	0
56	20240405	200800	99639496	1973	1973	1973	1973	0
57	20240405	200700	99639496	1973	1973	1973	1973	0
58	20240405	200600	99639496	1973	1973	1973	1973	0
59	20240405	200500	99639496	1973	1973	1973	1973	0
60	20240405	200400	99639496	1973	1973	1973	1973	0
61	20240405	200300	99639496	1973	1973	1973	1973	0
62	20240405	200200	99639496	1973	1973	1973	1973	4452
63	20240405	200100	99639496	1973	1973	1973	1973	0
64	20240405	200000	99639496	1973	1973	1973	1973	0
65	20240405	195900	99639496	1973	1973	1973	1973	0
66	20240405	195800	99639496	1973	1973	1973	1973	0
67	20240405	195700	99639496	1973	1973	1973	1973	0
68	20240405	195600	99639496	1973	1973	1973	1973	0
69	20240405	195500	99639496	1973	1973	1973	1973	0
70	20240405	195400	99639496	1973	1973	1973	1973	0
71	20240405	195300	99639496	1973	1973	1973	1973	0
72	20240405	195200	99639496	1973	1973	1973	1973	0
73	20240405	195100	99639496	1973	1973	1973	1973	0
74	20240405	195000	99639496	1973	1973	1973	1973	0
75	20240405	194900	99639496	1973	1973	1973	1973	0
76	20240405	194800	99639496	1973	1973	1973	1973	0
77	20240405	194700	99639496	1973	1973	1973	1973	0
78	20240405	194600	99639496	1973	1973	1973	1973	0
79	20240405	194500	99639496	1973	1973	1973	1973	0
80	20240405	194400	99639496	1973	1973	1973	1973	0
81	20240405	194300	99639496	1973	1973	1973	1973	0
82	20240405	194200	99639496	1973	1973	1973	1973	0
83	20240405	194100	99639496	1973	1973	1973	1973	0
84	20240405	194000	99639496	1973	1973	1973	1973	0
85	20240405	193900	99639496	1973	1973	1973	1973	0
86	20240405	193800	99639496	1973	1973	1973	1973	0
87	20240405	193700	99639496	1973	1973	1973	1973	0
88	20240405	193600	99639496	1973	1973	1973	1973	0
89	20240405	193500	99639496	1973	1973	1973	1973	0
90	20240405	193400	99639496	1973	1973	1973	1973	0
91	20240405	193300	99639496	1973	1973	1973	1973	0
92	20240405	193200	99639496	1973	1973	1973	1973	4452
93	20240405	193100	99639496	1973	1973	1973	1973	0
94	20240405	193000	99639496	1973	1973	1973	1973	0
95	20240405	192900	99639496	1973	1973	1973	1973	0
96	20240405	192800	99639496	1973	1973	1973	1973	0
97	20240405	192700	99639496	1973	1973	1973	1973	0
98	20240405	192600	99639496	1973	1973	1973	1973	0
99	20240405	192500	99639496	1973	1973	1973	1973	0
100	20240405	192400	99639496	1973	1973	1973	1973	0
101	20240405	192300	99639496	1973	1973	1973	1973	0
102	20240405	192200	99639496	1973	1973	1973	1973	0
103	20240405	192100	99639496	1973	1973	1973	1973	0
104	20240405	192000	99639496	1973	1973	1973	1973	0
105	20240405	191900	99639496	1973	1973	1973	1973	0
106	20240405	191800	99639496	1973	1973	1973	1973	0
107	20240405	191700	99639496	1973	1973	1973	1973	0
108	20240405	191600	99639496	1973	1973	1973	1973	0
109	20240405	191500	99639496	1973	1973	1973	1973	0
110	20240405	191400	99639496	1973	1973	1973	1973	0
111	20240405	191300	99639496	1973	1973	1973	1973	0
112	20240405	191200	99639496	1973	1973	1973	1973	0
113	20240405	191100	99639496	1973	1973	1973	1973	0
114	20240405	191000	99639496	1973	1973	1973	1973	0
115	20240405	190900	99639496	1973	1973	1973	1973	0
116	20240405	190800	99639496	1973	1973	1973	1973	0
117	20240405	190700	99639496	1973	1973	1973	1973	0
118	20240405	190600	99639496	1973	1973	1973	1973	0
119	20240405	190500	99639496	1973	1973	1973	1973	0
120	20240405	190400	99639496	1973	1973	1973	1973	0
121	20240405	190300	99639496	1973	1973	1973	1973	0
122	20240405	190200	99639496	1973	1973	1973	1973	4452
123	20240405	190100	99639496	1973	1973	1973	1973	0
124	20240405	190000	99639496	1973	1973	1973	1973	0
125	20240405	185900	99639496	1973	1973	1973	1973	0
126	20240405	185800	99639496	1973	1973	1973	1973	0
127	20240405	185700	99639496	1973	1973	1973	1973	0
128	20240405	185600	99639496	1973	1973	1973	1973	0
129	20240405	185500	99639496	1973	1973	1973	1973	0
130	20240405	185400	99639496	1973	1973	1973	1973	0
131	20240405	185300	99639496	1973	1973	1973	1973	0
132	20240405	185200	99639496	1973	1973	1973	1973	0
133	20240405	185100	99639496	1973	1973	1973	1973	0
134	20240405	185000	99639496	1973	1973	1973	1973	0
135	20240405	184900	99639496	1973	1973	1973	1973	0
136	20240405	184800	99639496	1973	1973	1973	1973	0
137	20240405	184700	99639496	1973	1973	1973	1973	0
138	20240405	184600	99639496	1973	1973	1973	1973	0
139	20240405	184500	99639496	1973	1973	1973	1973	0
140	20240405	184400	99639496	1973	1973	1973	1973	0
141	20240405	184300	99639496	1973	1973	1973	1973	0
142	20240405	184200	99639496	1973	1973	1973	1973	0
143	20240405	184100	99639496	1973	1973	1973	1973	0
144	20240405	184000	99639496	1973	1973	1973	1973	0
145	20240405	183900	99639496	1973	1973	1973	1973	0
146	20240405	183800	99639496	1973	1973	1973	1973	0
147	20240405	183700	99639496	1973	1973	1973	1973	0
148	20240405	183600	99639496	1973	1973	1973	1973	0
149	20240405	183500	99639496	1973	1973	1973	1973	0
150	20240405	183400	99639496	1973	1973	1973	1973	0
151	20240405	183300	99639496	1973	1973	1973	1973	0
152	20240405	183200	99639496	1973	1973	1973	1973	4452
153	20240405	183100	99639496	1973	1973	1973	1973	0
154	20240405	183000	99639496	1973	1973	1973	1973	0
155	20240405	182900	99639496	1973	1973	1973	1973	0
156	20240405	182800	99639496	1973	1973	1973	1973	0
157	20240405	182700	99639496	1973	1973	1973	1973	0
158	20240405	182600	99639496	1973	1973	1973	1973	0
159	20240405	182500	99639496	1973	1973	1973	1973	0
160	20240405	182400	99639496	1973	1973	1973	1973	0
161	20240405	182300	99639496	1973	1973	1973	1973	0
162	20240405	182200	99639496	1973	1973	1973	1973	0
163	20240405	182100	99639496	1973	1973	1973	1973	0
164	20240405	182000	99639496	1973	1973	1973	1973	0
165	20240405	181900	99639496	1973	1973	1973	1973	0
166	20240405	181800	99639496	1973	1973	1973	1973	0
167	20240405	181700	99639496	1973	1973	1973	1973	0
168	20240405	181600	99639496	1973	1973	1973	1973	0
169	20240405	181500	99639496	1973	1973	1973	1973	0
170	20240405	181400	99639496	1973	1973	1973	1973	0
171	20240405	181300	99639496	1973	1973	1973	1973	0
172	20240405	181200	99639496	1973	1973	1973	1973	0
173	20240405	181100	99639496	1973	1973	1973	1973	0
174	20240405	181000	99639496	1973	1973	1973	1973	0
175	20240405	180900	99639496	1973	1973	1973	1973	0
176	20240405	180800	99639496	1973	1973	1973	1973	0
177	20240405	180700	99639496	1973	1973	1973	1973	0
178	20240405	180600	99639496	1973	1973	1973	1973	0
179	20240405	180500	99639496	1973	1973	1973	1973	0
180	20240405	180400	99639496	1973	1973	1973	1973	0
181	20240405	180300	99639496	1973	1973	1973	1973	0
182	20240405	180200	99639496	1973	1973	1973	1973	4452
183	20240405	180100	99639496	1973	1973	1973	1973	0
184	20240405	180000	99639496	1973	1973	1973	1973	0
185	20240405	175900	99639496	1973	1973	1973	1973	0
186	20240405	175800	99639496	1973	1973	1973	1973	0
187	20240405	175700	99639496	1973	1973	1973	1973	0
188	20240405	175600	99639496	1973	1973	1973	1973	0
189	20240405	175500	99639496	1973	1973	1973	1973	0
190	20240405	175400	99639496	1973	1973	1973	1973	0
191	20240405	175300	99639496	1973	1973	1973	1973	0
192	20240405	175200	99639496	1973	1973	1973	1973	0
193	20240405	175100	99639496	1973	1973	1973	1973	0
194	20240405	175000	99639496	1973	1973	1973	1973	0
195	20240405	174900	99639496	1973	1973	1973	1973	0
196	20240405	174800	99639496	1973	1973	1973	1973	0
197	20240405	174700	99639496	1973	1973	1973	1973	0
198	20240405	174600	99639496	1973	1973	1973	1973	0
199	20240405	174500	99639496	1973	1973	1973	1973	0
200	20240405	174400	99639496	1973	1973	1973	1973	0
201	20240405	174300	99639496	1973	1973	1973	1973	0
202	20240405	174200	99639496	1973	1973	1973	1973	0
203	20240405	174100	99639496	1973	1973	1973	1973	0
204	20240405	174000	99639496	1973	1973	1973	1973	0
205	20240405	173900	99639496	1973	1973	1973	1973	0
206	20240405	173800	99639496	1973	1973	1973	1973	0
207	20240405	173700	99639496	1973	1973	1973	1973	0
208	20240405	173600	99639496	1973	1973	1973	1973	0
209	20240405	173500	99639496	1973	1973	1973	1973	0
210	20240405	173400	99639496	1973	1973	1973	1973	0
211	20240405	173300	99639496	1973	1973	1973	1973	0
212	20240405	173200	99639496	1973	1973	1973	1973	4452
213	20240405	173100	99639496	1973	1973	1973	1973	0
214	20240405	173000	99639496	1973	1973	1973	1973	0
215	20240405	172900	99639496	1973	1973	1973	1973	0
216	20240405	172800	99639496	1973	1973	1973	1973	0
217	20240405	172700	99639496	1973	1973	1973	1973	0
218	20240405	172600	99639496	1973	1973	1973	1973	0
219	20240405	172500	99639496	1973	1973	1973	1973	0
220	20240405	172400	99639496	1973	1973	1973	1973	0
221	20240405	172300	99639496	1973	1973	1973	1973	0
222	20240405	172200	99639496	1973	1973	1973	1973	0
223	20240405	172100	99639496	1973	1973	1973	1973	0
224	20240405	172000	99639496	1973	1973	1973	1973	0
225	20240405	171900	99639496	1973	1973	1973	1973	0
226	20240405	171800	99639496	1973	1973	1973	1973	0
227	20240405	171700	99639496	1973	1973	1973	1973	0
228	20240405	171600	99639496	1973	1973	1973	1973	0
229	20240405	171500	99639496	1973	1973	1973	1973	0
230	20240405	171400	99639496	1973	1973	1973	1973	0
231	20240405	171300	99639496	1973	1973	1973	1973	0
232	20240405	171200	99639496	1973	1973	1973	1973	0
233	20240405	171100	99639496	1973	1973	1973	1973	0
234	20240405	171000	99639496	1973	1973	1973	1973	0
235	20240405	170900	99639496	1973	1973	1973	1973	0
236	20240405	170800	99639496	1973	1973	1973	1973	0
237	20240405	170700	99639496	1973	1973	1973	1973	0
238	20240405	170600	99639496	1973	1973	1973	1973	0
239	20240405	170500	99639496	1973	1973	1973	1973	0
240	20240405	170400	99639496	1973	1973	1973	1973	0
241	20240405	170300	99639496	1973	1973	1973	1973	0
242	20240405	170200	99639496	1973	1973	1973	1973	4452
243	20240405	170100	99639496	1973	1973	1973	1973	0
244	20240405	170000	99639496	1973	1973	1973	1973	0
245	20240405	165900	99639496	1973	1973	1973	1973	0
246	20240405	165800	99639496	1973	1973	1973	1973	0
247	20240405	165700	99639496	1973	1973	1973	1973	0
248	20240405	165600	99639496	1973	1973	1973	1973	0
249	20240405	165500	99639496	1973	1973	1973	1973	0
250	20240405	165400	99639496	1973	1973	1973	1973	0
251	20240405	165300	99639496	1973	1973	1973	1973	0
252	20240405	165200	99639496	1973	1973	1973	1973	0
253	20240405	165100	99639496	1973	1973	1973	1973	0
254	20240405	165000	99639496	1973	1973	1973	1973	0
255	20240405	164900	99639496	1973	1973	1973	1973	0
256	20240405	164800	99639496	1973	1973	1973	1973	0
257	20240405	164700	99639496	1973	1973	1973	1973	0
258	20240405	164600	99639496	1973	1973	1973	1973	0
259	20240405	164500	99639496	1973	1973	1973	1973	0
260	20240405	164400	99639496	1973	1973	1973	1973	0
261	20240405	164300	99639496	1973	1973	1973	1973	0
262	20240405	164200	99639496	1973	1973	1973	1973	0
263	20240405	164100	99639496	1973	1973	1973	1973	0
264	20240405	164000	99639496	1973	1973	1973	1973	0
265	20240405	163900	99639496	1973	1973	1973	1973	0
266	20240405	163800	99639496	1973	1973	1973	1973	0
267	20240405	163700	99639496	1973	1973	1973	1973	0
268	20240405	163600	99639496	1973	1973	1973	1973	0
269	20240405	163500	99639496	1973	1973	1973	1973	0
270	20240405	163400	99639496	1973	1973	1973	1973	0
271	20240405	163300	99639496	1973	1973	1973	1973	0
272	20240405	163200	99639496	1973	1973	1973	1973	4452
273	20240405	163100	99639496	1973	1973	1973	1973	0
274	20240405	163000	99639496	1973	1973	1973	1973	0
275	20240405	162900	99639496	1973	1973	1973	1973	0
276	20240405	162800	99639496	1973	1973	1973	1973	0
277	20240405	162700	99639496	1973	1973	1973	1973	0
278	20240405	162600	99639496	1973	1973	1973	1973	0
279	20240405	162500	99639496	1973	1973	1973	1973	0
280	20240405	162400	99639496	1973	1973	1973	1973	0
281	20240405	162300	99639496	1973	1973	1973	1973	0
282	20240405	162200	99639496	1973	1973	1973	1973	0
283	20240405	162100	99639496	1973	1973	1973	1973	0
284	20240405	162000	99639496	1973	1973	1973	1973	0
285	20240405	161900	99639496	1973	1973	1973	1973	0
286	20240405	161800	99639496	1973	1973	1973	1973	0
287	20240405	161700	99639496	1973	1973	1973	1973	0
288	20240405	161600	99639496	1973	1973	1973	1973	0
289	20240405	161500	99639496	1973	1973	1973	1973	0
290	20240405	161400	99639496	1973	1973	1973	1973	0
291	20240405	161300	99639496	1973	1973	1973	1973	0
292	20240405	161200	99639496	1973	1973	1973	1973	0
293	20240405	161100	99639496	1973	1973	1973	1973	0
294	20240405	161000	99639496	1973	1973	1973	1973	0
295	20240405	160900	99639496	1973	1973	1973	1973	0
296	20240405	160800	99639496	1973	1973	1973	1973	0
297	20240405	160700	99639496	1973	1973	1973	1973	0
298	20240405	160600	99639496	1973	1973	1973	1973	0
299	20240405	160500	99639496	1973	1973	1973	1973	0
300	20240405	160400	99639496	1973	1973	1973	1973	0
301	20240405	160300	99639496	1973	1973	1973	1973	0
302	20240405	160200	99639496	1973	1973	1973	1973	4452
303	20240405	160100	99639496	1973	1973	1973	1973	0
304	20240405	160000	99639496	1973	1973	1973	1973	0
305	20240405	155900	99639496	1973	1973	1973	1973	0
306	20240405	155800	99639496	1973	1973	1973	1973	0
307	20240405	155700	99639496	1973	1973	1973	1973	0
308	20240405	155600	99639496	1973	1973	1973	1973	0
309	20240405	155500	99639496	1973	1973	1973	1973	0
310	20240405	155400	99639496	1973	1973	1973	1973	0
311	20240405	155300	99639496	1973	1973	1973	1973	0
312	20240405	155200	99639496	1973	1973	1973	1973	0
313	20240405	155100	99639496	1973	1973	1973	1973	0
314	20240405	155000	99639496	1973	1973	1973	1973	0
315	20240405	154900	99639496	1973	1973	1973	1973	0
316	20240405	154800	99639496	1973	1973	1973	1973	0
317	20240405	154700	99639496	1973	1973	1973	1973	0
318	20240405	154600	99639496	1973	1973	1973	1973	0
319	20240405	154500	99639496	1973	1973	1973	1973	0
320	20240405	154400	99639496	1973	1973	1973	1973	0
321	20240405	154300	99639496	1973	1973	1973	1973	0
322	20240405	154200	99639496	1973	1973	1973	1973	0
323	20240405	154100	99639496	1973	1973	1973	1973	0
324	20240405	154000	99639496	1973	1973	1973	1973	0
325	20240405	153900	99639496	1973	1973	1973	1973	0
326	20240405	153800	99639496	1973	1973	1973	1973	0
327	20240405	153700	99639496	1973	1973	1973	1973	0
328	20240405	153600	99639496	1973	1973	1973	1973	0
329	20240405	153500	99639496	1973	1973	1973	1973	0
330	20240405	153400	99639496	1973	1973	1973	1973	0
331	20240405	153300	99639496	1973	1973	1973	1973	0
332	20240405	153200	99639496	1973	1973	1973	1973	4452
333	20240405	153100	99639496	1973	1973	1973	1973	0
334	20240405	153000	99639496	1973	1973	1973	1973	4452
335	20240405	152900	90855700	1973	1973	1973	1973	0
336	20240405	152800	90855700	1973	1973	1973	1973	0
337	20240405	152700	90855700	1973	1973	1973	1973	0
338	20240405	152600	90855700	1973	1973	1973	1973	0
339	20240405	152500	90855700	1973	1973	1973	1973	0
340	20240405	152400	90855700	1973	1973	1973	1973	0
341	20240405	152300	90855700	1973	1973	1973	1973	0
342	20240405	152200	90855700	1973	1973	1973	1973	0
343	20240405	152100	90855700	1973	1973	1973	1973	0
344	20240405	152000	90855700	1973	1973	1973	1973	0
345	20240405	151900	90855700	1973	1973	1973	1973	0
346	20240405	151800	90855700	1973	1973	1973	1973	0
347	20240405	151700	90855700	1973	1973	1973	1973	0
348	20240405	151600	90855700	1973	1973	1973	1973	9
349	20240405	151500	90837943	1973	1973	1973	1973	0
350	20240405	151400	90837943	1973	1973	1973	1973	0
351	20240405	151300	90837943	1973	1973	1973	1973	0
352	20240405	151200	90837943	1973	1973	1973	1973	0
353	20240405	151100	90837943	1973	1973	1973	1973	0
354	20240405	151000	90837943	1973	1973	1973	1973	0
355	20240405	150900	90837943	1973	1973	1973	1973	0
356	20240405	150800	90837943	1973	1973	1973	1973	0
357	20240405	150700	90837943	1973	1973	1973	1973	0
358	20240405	150600	90837943	1973	1973	1973	1973	0
359	20240405	150500	90837943	1973	1973	1973	1973	0
360	20240405	150400	90837943	1973	1973	1973	1973	1
361	20240405	150300	90835970	1967	1967	1967	1967	0
362	20240405	150200	90835970	1967	1967	1967	1967	0
363	20240405	150100	90835970	1967	1967	1967	1967	0
364	20240405	150000	90835970	1967	1967	1967	1967	0
365	20240405	145900	90835970	1967	1967	1967	1967	0
366	20240405	145800	90835970	1967	1967	1967	1967	0
367	20240405	145700	90835970	1967	1967	1967	1967	1
368	20240405	145600	90834003	1967	1967	1967	1967	263
369	20240405	145500	90316682	1973	1973	1973	1973	0
370	20240405	145400	90316682	1973	1973	1973	1973	0
371	20240405	145300	90316682	1973	1973	1973	1973	0
372	20240405	145200	90316682	1973	1968	1973	1968	5000
373	20240405	145100	80461173	1968	1968	1968	1968	0
374	20240405	145000	80461173	1968	1968	1968	1968	0
375	20240405	144900	80461173	1968	1968	1968	1968	105
376	20240405	144800	80254533	1972	1972	1972	1972	0
377	20240405	144700	80254533	1972	1972	1972	1972	0
378	20240405	144600	80254533	1972	1972	1972	1972	0
379	20240405	144500	80254533	1972	1972	1972	1972	0
380	20240405	144400	80254533	1972	1972	1972	1972	0
381	20240405	144300	80254533	1972	1972	1972	1972	0
382	20240405	144200	80254533	1972	1972	1972	1972	0
383	20240405	144100	80254533	1972	1972	1972	1972	0
384	20240405	144000	80254533	1972	1972	1972	1972	0
385	20240405	143900	80254533	1972	1972	1972	1972	0
386	20240405	143800	80254533	1972	1972	1972	1972	0
387	20240405	143700	80254533	1972	1972	1972	1972	0
388	20240405	143600	80254533	1972	1972	1972	1972	0
389	20240405	143500	80254533	1972	1972	1972	1972	0
390	20240405	143400	80254533	1972	1972	1972	1972	0
391	20240405	143300	80254533	1972	1972	1972	1972	0
392	20240405	143200	80254533	1972	1972	1972	1972	0
393	20240405	143100	80254533	1972	1972	1972	1972	0
394	20240405	143000	80254533	1972	1972	1972	1972	0
395	20240405	142900	80254533	1972	1972	1972	1972	0
396	20240405	142800	80254533	1972	1972	1972	1972	0
397	20240405	142700	80254533	1972	1972	1972	1972	0
398	20240405	142600	80254533	1972	1972	1972	1972	0
399	20240405	142500	80254533	1972	1972	1972	1972	0
400	20240405	142400	80254533	1972	1972	1972	1972	0
401	20240405	142300	80254533	1972	1972	1972	1972	0
402	20240405	142200	80254533	1972	1972	1972	1972	0
403	20240405	142100	80254533	1972	1972	1972	1972	0
404	20240405	142000	80254533	1972	1972	1972	1972	0
405	20240405	141900	80254533	1972	1972	1972	1972	0
406	20240405	141800	80254533	1972	1972	1972	1972	0
407	20240405	141700	80254533	1972	1972	1972	1972	0
408	20240405	141600	80254533	1972	1972	1972	1972	0
409	20240405	141500	80254533	1972	1972	1972	1972	0
410	20240405	141400	80254533	1972	1972	1972	1972	0
411	20240405	141300	80254533	1972	1972	1972	1972	0
412	20240405	141200	80254533	1972	1972	1972	1972	0
413	20240405	141100	80254533	1972	1972	1972	1972	0
414	20240405	141000	80254533	1972	1972	1972	1972	0
415	20240405	140900	80254533	1972	1972	1972	1972	0
416	20240405	140800	80254533	1972	1972	1972	1972	0
417	20240405	140700	80254533	1972	1972	1972	1972	0
418	20240405	140600	80254533	1972	1972	1972	1972	0
419	20240405	140500	80254533	1972	1972	1972	1972	0
420	20240405	140400	80254533	1972	1972	1972	1972	0
421	20240405	140300	80254533	1972	1972	1972	1972	0
422	20240405	140200	80254533	1972	1972	1972	1972	0
423	20240405	140100	80254533	1972	1972	1972	1972	0
424	20240405	140000	80254533	1972	1972	1972	1972	0
425	20240405	135900	80254533	1972	1972	1972	1972	0
426	20240405	135800	80254533	1972	1972	1972	1972	0
427	20240405	135700	80254533	1972	1972	1972	1972	0
428	20240405	135600	80254533	1972	1972	1972	1972	10
429	20240405	135500	80234813	1972	1972	1972	1972	0
430	20240405	135400	80234813	1972	1972	1972	1972	0
431	20240405	135300	80234813	1972	1972	1972	1972	0
432	20240405	135200	80234813	1972	1972	1972	1972	0
433	20240405	135100	80234813	1972	1972	1972	1972	0
434	20240405	135000	80234813	1972	1972	1972	1972	0
435	20240405	134900	80234813	1972	1972	1972	1972	0
436	20240405	134800	80234813	1972	1972	1972	1972	0
437	20240405	134700	80234813	1972	1972	1972	1972	0
438	20240405	134600	80234813	1972	1972	1972	1972	0
439	20240405	134500	80234813	1972	1972	1972	1972	0
440	20240405	134400	80234813	1972	1972	1972	1972	0
441	20240405	134300	80234813	1972	1972	1972	1972	0
442	20240405	134200	80234813	1972	1972	1972	1972	0
443	20240405	134100	80234813	1972	1972	1972	1972	1
444	20240405	134000	80232841	1966	1966	1966	1966	0
445	20240405	133900	80232841	1966	1966	1966	1966	0
446	20240405	133800	80232841	1966	1966	1966	1966	0
447	20240405	133700	80232841	1966	1966	1966	1966	0
448	20240405	133600	80232841	1966	1966	1966	1966	0
449	20240405	133500	80232841	1966	1967	1967	1966	300
450	20240405	133400	79642905	1972	1972	1972	1972	0
451	20240405	133300	79642905	1972	1972	1972	1972	0
452	20240405	133200	79642905	1972	1972	1972	1972	0
453	20240405	133100	79642905	1972	1972	1972	1972	0
454	20240405	133000	79642905	1972	1972	1972	1972	1
455	20240405	132900	79640933	1967	1967	1967	1967	0
456	20240405	132800	79640933	1967	1967	1967	1967	0
457	20240405	132700	79640933	1967	1971	1971	1967	300
458	20240405	132600	79050719	1972	1972	1972	1972	0
459	20240405	132500	79050719	1972	1972	1972	1972	0
460	20240405	132400	79050719	1972	1972	1972	1972	0
461	20240405	132300	79050719	1972	1972	1972	1972	0
462	20240405	132200	79050719	1972	1972	1972	1972	0
463	20240405	132100	79050719	1972	1972	1972	1972	0
464	20240405	132000	79050719	1972	1972	1972	1972	0
465	20240405	131900	79050719	1972	1972	1972	1972	0
466	20240405	131800	79050719	1972	1972	1972	1972	0
467	20240405	131700	79050719	1972	1972	1972	1972	0
468	20240405	131600	79050719	1972	1972	1972	1972	0
469	20240405	131500	79050719	1972	1972	1972	1972	5
470	20240405	131400	79040859	1972	1972	1972	1972	0
471	20240405	131300	79040859	1972	1972	1972	1972	0
472	20240405	131200	79040859	1972	1972	1972	1972	0
473	20240405	131100	79040859	1972	1972	1972	1972	0
474	20240405	131000	79040859	1972	1972	1972	1972	0
475	20240405	130900	79040859	1972	1972	1972	1972	0
476	20240405	130800	79040859	1972	1972	1972	1972	0
477	20240405	130700	79040859	1972	1972	1972	1972	0
478	20240405	130600	79040859	1972	1972	1972	1972	0
479	20240405	130500	79040859	1972	1972	1972	1972	0
480	20240405	130400	79040859	1972	1972	1972	1972	0
481	20240405	130300	79040859	1972	1972	1972	1972	0
482	20240405	130200	79040859	1972	1972	1972	1972	0
483	20240405	130100	79040859	1972	1972	1972	1972	0
484	20240405	130000	79040859	1972	1972	1972	1972	0
485	20240405	125900	79040859	1972	1972	1972	1972	0
486	20240405	125800	79040859	1972	1972	1972	1972	0
487	20240405	125700	79040859	1972	1972	1972	1972	0
488	20240405	125600	79040859	1972	1972	1972	1972	0
489	20240405	125500	79040859	1972	1972	1972	1972	0
490	20240405	125400	79040859	1972	1972	1972	1972	0
491	20240405	125300	79040859	1972	1972	1972	1972	0
492	20240405	125200	79040859	1972	1972	1972	1972	0
493	20240405	125100	79040859	1972	1972	1972	1972	0
494	20240405	125000	79040859	1972	1972	1972	1972	0
495	20240405	124900	79040859	1972	1972	1972	1972	0
496	20240405	124800	79040859	1972	1972	1972	1972	0
497	20240405	124700	79040859	1972	1972	1972	1972	0
498	20240405	124600	79040859	1972	1972	1972	1972	0
499	20240405	124500	79040859	1972	1972	1972	1972	0
500	20240405	124400	79040859	1972	1972	1972	1972	0
501	20240405	124300	79040859	1972	1972	1972	1972	0
502	20240405	124200	79040859	1972	1972	1972	1972	0
503	20240405	124100	79040859	1972	1972	1972	1972	0
504	20240405	124000	79040859	1972	1972	1972	1972	0
505	20240405	123900	79040859	1972	1972	1972	1972	0
506	20240405	123800	79040859	1972	1972	1972	1972	0
507	20240405	123700	79040859	1972	1972	1972	1972	0
508	20240405	123600	79040859	1972	1972	1972	1972	1
509	20240405	123500	79038887	1967	1967	1967	1967	0
510	20240405	123400	79038887	1967	1967	1967	1967	0
511	20240405	123300	79038887	1967	1967	1967	1967	0
512	20240405	123200	79038887	1967	1967	1967	1967	0
513	20240405	123100	79038887	1967	1967	1967	1967	0
514	20240405	123000	79038887	1967	1967	1967	1967	0
515	20240405	122900	79038887	1967	1967	1967	1967	0
516	20240405	122800	79038887	1967	1967	1967	1967	0
517	20240405	122700	79038887	1967	1967	1967	1967	0
518	20240405	122600	79038887	1967	1967	1967	1967	0
519	20240405	122500	79038887	1967	1967	1967	1967	0
520	20240405	122400	79038887	1967	1967	1967	1967	0
521	20240405	122300	79038887	1967	1967	1967	1967	0
522	20240405	122200	79038887	1967	1967	1967	1967	0
523	20240405	122100	79038887	1967	1967	1967	1967	0
524	20240405	122000	79038887	1967	1967	1967	1967	0
525	20240405	121900	79038887	1967	1967	1967	1967	0
526	20240405	121800	79038887	1967	1967	1967	1967	0
527	20240405	121700	79038887	1967	1967	1967	1967	0
528	20240405	121600	79038887	1967	1967	1967	1967	200
529	20240405	121500	78645487	1972	1972	1972	1972	0
530	20240405	121400	78645487	1972	1972	1972	1972	0
531	20240405	121300	78645487	1972	1972	1972	1972	1
532	20240405	121200	78643515	1967	1967	1967	1967	0
533	20240405	121100	78643515	1967	1970	1970	1967	12770
534	20240405	121000	53524915	1972	1972	1972	1972	0
535	20240405	120900	53524915	1972	1972	1972	1972	0
536	20240405	120800	53524915	1972	1972	1972	1972	0
537	20240405	120700	53524915	1972	1972	1972	1972	0
538	20240405	120600	53524915	1972	1972	1972	1972	0
539	20240405	120500	53524915	1972	1972	1972	1972	0
540	20240405	120400	53524915	1972	1972	1972	1972	0
541	20240405	120300	53524915	1972	1972	1972	1972	0
542	20240405	120200	53524915	1972	1972	1972	1972	200
543	20240405	120100	53130515	1972	1972	1972	1972	0
544	20240405	120000	53130515	1972	1972	1972	1972	0
545	20240405	115900	53130515	1972	1972	1972	1972	0
546	20240405	115800	53130515	1972	1972	1972	1972	1
547	20240405	115700	53128543	1972	1972	1972	1972	0
548	20240405	115600	53128543	1972	1972	1972	1972	0
549	20240405	115500	53128543	1972	1972	1972	1972	0
550	20240405	115400	53128543	1972	1972	1972	1972	0
551	20240405	115300	53128543	1972	1972	1972	1972	0
552	20240405	115200	53128543	1972	1972	1972	1972	0
553	20240405	115100	53128543	1972	1972	1972	1972	0
554	20240405	115000	53128543	1972	1972	1972	1972	0
555	20240405	114900	53128543	1972	1972	1972	1972	0
556	20240405	114800	53128543	1972	1972	1972	1972	0
557	20240405	114700	53128543	1972	1972	1972	1972	0
558	20240405	114600	53128543	1972	1972	1972	1972	0
559	20240405	114500	53128543	1972	1972	1972	1972	0
560	20240405	114400	53128543	1972	1972	1972	1972	0
561	20240405	114300	53128543	1972	1972	1972	1972	0
562	20240405	114200	53128543	1972	1972	1972	1972	0
563	20240405	114100	53128543	1972	1972	1972	1972	0
564	20240405	114000	53128543	1972	1972	1972	1972	0
565	20240405	113900	53128543	1972	1972	1972	1972	0
566	20240405	113800	53128543	1972	1972	1972	1972	0
567	20240405	113700	53128543	1972	1972	1972	1972	0
568	20240405	113600	53128543	1972	1972	1972	1972	0
569	20240405	113500	53128543	1972	1972	1972	1972	0
570	20240405	113400	53128543	1972	1972	1972	1972	0
571	20240405	113300	53128543	1972	1972	1972	1972	0
572	20240405	113200	53128543	1972	1972	1972	1972	0
573	20240405	113100	53128543	1972	1972	1972	1972	0
574	20240405	113000	53128543	1972	1972	1972	1972	0
575	20240405	112900	53128543	1972	1972	1972	1972	0
576	20240405	112800	53128543	1972	1972	1972	1972	3
577	20240405	112700	53122627	1972	1972	1972	1972	0
578	20240405	112600	53122627	1972	1972	1972	1972	0
579	20240405	112500	53122627	1972	1972	1972	1972	0
580	20240405	112400	53122627	1972	1972	1972	1972	0
581	20240405	112300	53122627	1972	1972	1972	1972	0
582	20240405	112200	53122627	1972	1972	1972	1972	0
583	20240405	112100	53122627	1972	1972	1972	1972	0
584	20240405	112000	53122627	1972	1972	1972	1972	0
585	20240405	111900	53122627	1972	1972	1972	1972	0
586	20240405	111800	53122627	1972	1972	1972	1972	0
587	20240405	111700	53122627	1972	1971	1972	1971	104
588	20240405	111600	52917542	1966	1967	1967	1966	3561
589	20240405	111500	45916009	1968	1968	1968	1968	3
590	20240405	111400	45910105	1968	1968	1968	1968	0
591	20240405	111300	45910105	1968	1968	1968	1968	0
592	20240405	111200	45910105	1968	1968	1968	1968	0
593	20240405	111100	45910105	1968	1968	1968	1968	10
594	20240405	111000	45890425	1968	1968	1968	1968	0
595	20240405	110900	45890425	1968	1968	1968	1968	0
596	20240405	110800	45890425	1968	1968	1968	1968	10
597	20240405	110700	45870745	1967	1967	1967	1967	0
598	20240405	110600	45870745	1967	1967	1967	1967	0
599	20240405	110500	45870745	1967	1967	1967	1967	0
600	20240405	110400	45870745	1967	1967	1967	1967	0
601	20240405	110300	45870745	1967	1967	1967	1967	0
602	20240405	110200	45870745	1967	1967	1967	1967	5
603	20240405	110100	45860910	1968	1968	1968	1968	0
604	20240405	110000	45860910	1968	1968	1968	1968	0
605	20240405	105900	45860910	1968	1968	1968	1968	0
606	20240405	105800	45860910	1968	1968	1968	1968	0
607	20240405	105700	45860910	1968	1968	1968	1968	0
608	20240405	105600	45860910	1968	1968	1968	1968	50
609	20240405	105500	45762510	1968	1968	1968	1968	3171
610	20240405	105400	39521982	1968	1968	1968	1968	0
611	20240405	105300	39521982	1968	1970	1970	1968	3910
612	20240405	105200	31825545	1969	1969	1969	1969	0
613	20240405	105100	31825545	1969	1969	1969	1969	0
614	20240405	105000	31825545	1969	1969	1969	1969	0
615	20240405	104900	31825545	1969	1969	1969	1969	0
616	20240405	104800	31825545	1969	1969	1969	1969	0
617	20240405	104700	31825545	1969	1971	1971	1969	5000
618	20240405	104600	21978704	1971	1971	1971	1971	0
619	20240405	104500	21978704	1971	1971	1971	1971	0
620	20240405	104400	21978704	1971	1971	1971	1971	0
621	20240405	104300	21978704	1971	1971	1971	1971	0
622	20240405	104200	21978704	1971	1971	1971	1971	0
623	20240405	104100	21978704	1971	1971	1971	1971	0
624	20240405	104000	21978704	1971	1971	1971	1971	0
625	20240405	103900	21978704	1971	1971	1971	1971	1
626	20240405	103800	21976733	1972	1972	1972	1972	0
627	20240405	103700	21976733	1972	1972	1972	1972	0
628	20240405	103600	21976733	1972	1972	1972	1972	0
629	20240405	103500	21976733	1972	1972	1972	1972	0
630	20240405	103400	21976733	1972	1972	1972	1972	0
631	20240405	103300	21976733	1972	1972	1972	1972	0
632	20240405	103200	21976733	1972	1972	1972	1972	306
633	20240405	103100	21373301	1971	1971	1971	1971	0
634	20240405	103000	21373301	1971	1971	1971	1971	0
635	20240405	102900	21373301	1971	1971	1971	1971	0
636	20240405	102800	21373301	1971	1971	1971	1971	0
637	20240405	102700	21373301	1971	1971	1971	1971	0
638	20240405	102600	21373301	1971	1971	1971	1971	0
639	20240405	102500	21373301	1971	1971	1971	1971	0
640	20240405	102400	21373301	1971	1971	1971	1971	0
641	20240405	102300	21373301	1971	1971	1971	1971	236
642	20240405	102200	20908145	1971	1971	1971	1971	0
643	20240405	102100	20908145	1971	1971	1971	1971	0
644	20240405	102000	20908145	1971	1971	1971	1971	0
645	20240405	101900	20908145	1971	1971	1971	1971	0
646	20240405	101800	20908145	1971	1971	1971	1971	0
647	20240405	101700	20908145	1971	1971	1971	1971	10
648	20240405	101600	20888435	1971	1971	1971	1971	0
649	20240405	101500	20888435	1971	1971	1971	1971	0
650	20240405	101400	20888435	1971	1971	1971	1971	0
651	20240405	101300	20888435	1971	1971	1971	1971	0
652	20240405	101200	20888435	1971	1971	1971	1971	0
653	20240405	101100	20888435	1971	1971	1971	1971	500
654	20240405	101000	19902935	1971	1971	1971	1971	0
655	20240405	100900	19902935	1971	1971	1971	1971	0
656	20240405	100800	19902935	1971	1971	1971	1971	0
657	20240405	100700	19902935	1971	1971	1971	1971	0
658	20240405	100600	19902935	1971	1971	1971	1971	0
659	20240405	100500	19902935	1971	1971	1971	1971	0
660	20240405	100400	19902935	1971	1971	1971	1971	0
661	20240405	100300	19902935	1971	1971	1971	1971	0
662	20240405	100200	19902935	1971	1971	1971	1971	3
663	20240405	100100	19897022	1971	1971	1971	1971	0
664	20240405	100000	19897022	1971	1971	1971	1971	2
665	20240405	095900	19893080	1969	1969	1969	1969	0
666	20240405	095800	19893080	1969	1969	1969	1969	0
667	20240405	095700	19893080	1969	1970	1970	1969	500
668	20240405	095600	18908480	1969	1969	1969	1969	0
669	20240405	095500	18908480	1969	1969	1969	1969	0
670	20240405	095400	18908480	1969	1969	1969	1969	0
671	20240405	095300	18908480	1969	1969	1969	1969	0
672	20240405	095200	18908480	1969	1969	1969	1969	0
673	20240405	095100	18908480	1969	1969	1969	1969	0
674	20240405	095000	18908480	1969	1969	1969	1969	0
675	20240405	094900	18908480	1969	1969	1969	1969	0
676	20240405	094800	18908480	1969	1969	1969	1969	0
677	20240405	094700	18908480	1969	1969	1969	1969	21
678	20240405	094600	18867131	1969	1969	1969	1969	295
679	20240405	094500	18286276	1969	1969	1969	1969	3705
680	20240405	094400	10991131	1970	1970	1970	1970	0
681	20240405	094300	10991131	1970	1970	1970	1970	0
682	20240405	094200	10991131	1970	1970	1970	1970	0
683	20240405	094100	10991131	1970	1970	1970	1970	0
684	20240405	094000	10991131	1970	1970	1970	1970	0
685	20240405	093900	10991131	1970	1970	1970	1970	0
686	20240405	093800	10991131	1970	1970	1970	1970	0
687	20240405	093700	10991131	1970	1970	1970	1970	0
688	20240405	093600	10991131	1970	1970	1970	1970	615
689	20240405	093500	9779581	1970	1970	1970	1970	5
690	20240405	093400	9769731	1970	1970	1970	1970	0
691	20240405	093300	9769731	1970	1970	1970	1970	0
692	20240405	093200	9769731	1970	1970	1970	1970	0
693	20240405	093100	9769731	1970	1970	1970	1970	0
694	20240405	093000	9769731	1970	1970	1970	1970	0
695	20240405	092900	9769731	1970	1970	1970	1970	0
696	20240405	092800	9769731	1970	1970	1970	1970	0
697	20240405	092700	9769731	1970	1970	1970	1970	0
698	20240405	092600	9769731	1970	1970	1970	1970	0
699	20240405	092500	9769731	1970	1970	1970	1970	10
700	20240405	092400	9750031	1970	1970	1970	1970	0
701	20240405	092300	9750031	1970	1970	1970	1970	0
702	20240405	092200	9750031	1970	1970	1970	1970	29
703	20240405	092100	9692901	1970	1970	1970	1970	0
704	20240405	092000	9692901	1970	1970	1970	1970	50
705	20240405	091900	9594401	1970	1970	1970	1970	10
706	20240405	091800	9574701	1970	1970	1970	1970	0
707	20240405	091700	9574701	1970	1970	1970	1970	0
708	20240405	091600	9574701	1970	1970	1970	1970	0
709	20240405	091500	9574701	1970	1970	1970	1970	0
710	20240405	091400	9574701	1970	1970	1970	1970	0
711	20240405	091300	9574701	1970	1970	1970	1970	200
712	20240405	091200	9180701	1970	1972	1972	1970	3081
713	20240405	091100	3109590	1973	1973	1973	1973	0
714	20240405	091000	3109590	1973	1973	1973	1973	5
715	20240405	090900	3099725	1973	1973	1973	1973	0
716	20240405	090800	3099725	1973	1973	1973	1973	0
717	20240405	090700	3099725	1973	1973	1973	1973	0
718	20240405	090600	3099725	1973	1973	1973	1973	0
719	20240405	090500	3099725	1973	1973	1973	1973	0
720	20240405	090400	3099725	1973	1973	1973	1973	0
721	20240405	090300	3099725	1973	1973	1973	1973	500
722	20240405	090200	2113225	1973	1973	1973	1973	0
723	20240405	090100	2113225	1973	1973	1973	1973	0
724	20240405	090000	2113225	1973	1975	1975	1973	1071