KissMeData/452980/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	210200	118977911	1976	1976	1976	1976	4403
3	20240408	210100	118977911	1976	1976	1976	1976	0
4	20240408	210000	118977911	1976	1976	1976	1976	0
5	20240408	205900	118977911	1976	1976	1976	1976	0
6	20240408	205800	118977911	1976	1976	1976	1976	0
7	20240408	205700	118977911	1976	1976	1976	1976	0
8	20240408	205600	118977911	1976	1976	1976	1976	0
9	20240408	205500	118977911	1976	1976	1976	1976	0
10	20240408	205400	118977911	1976	1976	1976	1976	0
11	20240408	205300	118977911	1976	1976	1976	1976	0
12	20240408	205200	118977911	1976	1976	1976	1976	0
13	20240408	205100	118977911	1976	1976	1976	1976	0
14	20240408	205000	118977911	1976	1976	1976	1976	0
15	20240408	204900	118977911	1976	1976	1976	1976	0
16	20240408	204800	118977911	1976	1976	1976	1976	0
17	20240408	204700	118977911	1976	1976	1976	1976	0
18	20240408	204600	118977911	1976	1976	1976	1976	0
19	20240408	204500	118977911	1976	1976	1976	1976	0
20	20240408	204400	118977911	1976	1976	1976	1976	0
21	20240408	204300	118977911	1976	1976	1976	1976	0
22	20240408	204200	118977911	1976	1976	1976	1976	0
23	20240408	204100	118977911	1976	1976	1976	1976	0
24	20240408	204000	118977911	1976	1976	1976	1976	0
25	20240408	203900	118977911	1976	1976	1976	1976	0
26	20240408	203800	118977911	1976	1976	1976	1976	0
27	20240408	203700	118977911	1976	1976	1976	1976	0
28	20240408	203600	118977911	1976	1976	1976	1976	0
29	20240408	203500	118977911	1976	1976	1976	1976	0
30	20240408	203400	118977911	1976	1976	1976	1976	0
31	20240408	203300	118977911	1976	1976	1976	1976	0
32	20240408	203200	118977911	1976	1976	1976	1976	4403
33	20240408	203100	118977911	1976	1976	1976	1976	0
34	20240408	203000	118977911	1976	1976	1976	1976	0
35	20240408	202900	118977911	1976	1976	1976	1976	0
36	20240408	202800	118977911	1976	1976	1976	1976	0
37	20240408	202700	118977911	1976	1976	1976	1976	0
38	20240408	202600	118977911	1976	1976	1976	1976	0
39	20240408	202500	118977911	1976	1976	1976	1976	0
40	20240408	202400	118977911	1976	1976	1976	1976	0
41	20240408	202300	118977911	1976	1976	1976	1976	0
42	20240408	202200	118977911	1976	1976	1976	1976	0
43	20240408	202100	118977911	1976	1976	1976	1976	0
44	20240408	202000	118977911	1976	1976	1976	1976	0
45	20240408	201900	118977911	1976	1976	1976	1976	0
46	20240408	201800	118977911	1976	1976	1976	1976	0
47	20240408	201700	118977911	1976	1976	1976	1976	0
48	20240408	201600	118977911	1976	1976	1976	1976	0
49	20240408	201500	118977911	1976	1976	1976	1976	0
50	20240408	201400	118977911	1976	1976	1976	1976	0
51	20240408	201300	118977911	1976	1976	1976	1976	0
52	20240408	201200	118977911	1976	1976	1976	1976	0
53	20240408	201100	118977911	1976	1976	1976	1976	0
54	20240408	201000	118977911	1976	1976	1976	1976	0
55	20240408	200900	118977911	1976	1976	1976	1976	0
56	20240408	200800	118977911	1976	1976	1976	1976	0
57	20240408	200700	118977911	1976	1976	1976	1976	0
58	20240408	200600	118977911	1976	1976	1976	1976	0
59	20240408	200500	118977911	1976	1976	1976	1976	0
60	20240408	200400	118977911	1976	1976	1976	1976	0
61	20240408	200300	118977911	1976	1976	1976	1976	0
62	20240408	200200	118977911	1976	1976	1976	1976	4403
63	20240408	200100	118977911	1976	1976	1976	1976	0
64	20240408	200000	118977911	1976	1976	1976	1976	0
65	20240408	195900	118977911	1976	1976	1976	1976	0
66	20240408	195800	118977911	1976	1976	1976	1976	0
67	20240408	195700	118977911	1976	1976	1976	1976	0
68	20240408	195600	118977911	1976	1976	1976	1976	0
69	20240408	195500	118977911	1976	1976	1976	1976	0
70	20240408	195400	118977911	1976	1976	1976	1976	0
71	20240408	195300	118977911	1976	1976	1976	1976	0
72	20240408	195200	118977911	1976	1976	1976	1976	0
73	20240408	195100	118977911	1976	1976	1976	1976	0
74	20240408	195000	118977911	1976	1976	1976	1976	0
75	20240408	194900	118977911	1976	1976	1976	1976	0
76	20240408	194800	118977911	1976	1976	1976	1976	0
77	20240408	194700	118977911	1976	1976	1976	1976	0
78	20240408	194600	118977911	1976	1976	1976	1976	0
79	20240408	194500	118977911	1976	1976	1976	1976	0
80	20240408	194400	118977911	1976	1976	1976	1976	0
81	20240408	194300	118977911	1976	1976	1976	1976	0
82	20240408	194200	118977911	1976	1976	1976	1976	0
83	20240408	194100	118977911	1976	1976	1976	1976	0
84	20240408	194000	118977911	1976	1976	1976	1976	0
85	20240408	193900	118977911	1976	1976	1976	1976	0
86	20240408	193800	118977911	1976	1976	1976	1976	0
87	20240408	193700	118977911	1976	1976	1976	1976	0
88	20240408	193600	118977911	1976	1976	1976	1976	0
89	20240408	193500	118977911	1976	1976	1976	1976	0
90	20240408	193400	118977911	1976	1976	1976	1976	0
91	20240408	193300	118977911	1976	1976	1976	1976	0
92	20240408	193200	118977911	1976	1976	1976	1976	4403
93	20240408	193100	118977911	1976	1976	1976	1976	0
94	20240408	193000	118977911	1976	1976	1976	1976	0
95	20240408	192900	118977911	1976	1976	1976	1976	0
96	20240408	192800	118977911	1976	1976	1976	1976	0
97	20240408	192700	118977911	1976	1976	1976	1976	0
98	20240408	192600	118977911	1976	1976	1976	1976	0
99	20240408	192500	118977911	1976	1976	1976	1976	0
100	20240408	192400	118977911	1976	1976	1976	1976	0
101	20240408	192300	118977911	1976	1976	1976	1976	0
102	20240408	192200	118977911	1976	1976	1976	1976	0
103	20240408	192100	118977911	1976	1976	1976	1976	0
104	20240408	192000	118977911	1976	1976	1976	1976	0
105	20240408	191900	118977911	1976	1976	1976	1976	0
106	20240408	191800	118977911	1976	1976	1976	1976	0
107	20240408	191700	118977911	1976	1976	1976	1976	0
108	20240408	191600	118977911	1976	1976	1976	1976	0
109	20240408	191500	118977911	1976	1976	1976	1976	0
110	20240408	191400	118977911	1976	1976	1976	1976	0
111	20240408	191300	118977911	1976	1976	1976	1976	0
112	20240408	191200	118977911	1976	1976	1976	1976	0
113	20240408	191100	118977911	1976	1976	1976	1976	0
114	20240408	191000	118977911	1976	1976	1976	1976	0
115	20240408	190900	118977911	1976	1976	1976	1976	0
116	20240408	190800	118977911	1976	1976	1976	1976	0
117	20240408	190700	118977911	1976	1976	1976	1976	0
118	20240408	190600	118977911	1976	1976	1976	1976	0
119	20240408	190500	118977911	1976	1976	1976	1976	0
120	20240408	190400	118977911	1976	1976	1976	1976	0
121	20240408	190300	118977911	1976	1976	1976	1976	0
122	20240408	190200	118977911	1976	1976	1976	1976	4403
123	20240408	190100	118977911	1976	1976	1976	1976	0
124	20240408	190000	118977911	1976	1976	1976	1976	0
125	20240408	185900	118977911	1976	1976	1976	1976	0
126	20240408	185800	118977911	1976	1976	1976	1976	0
127	20240408	185700	118977911	1976	1976	1976	1976	0
128	20240408	185600	118977911	1976	1976	1976	1976	0
129	20240408	185500	118977911	1976	1976	1976	1976	0
130	20240408	185400	118977911	1976	1976	1976	1976	0
131	20240408	185300	118977911	1976	1976	1976	1976	0
132	20240408	185200	118977911	1976	1976	1976	1976	0
133	20240408	185100	118977911	1976	1976	1976	1976	0
134	20240408	185000	118977911	1976	1976	1976	1976	0
135	20240408	184900	118977911	1976	1976	1976	1976	0
136	20240408	184800	118977911	1976	1976	1976	1976	0
137	20240408	184700	118977911	1976	1976	1976	1976	0
138	20240408	184600	118977911	1976	1976	1976	1976	0
139	20240408	184500	118977911	1976	1976	1976	1976	0
140	20240408	184400	118977911	1976	1976	1976	1976	0
141	20240408	184300	118977911	1976	1976	1976	1976	0
142	20240408	184200	118977911	1976	1976	1976	1976	0
143	20240408	184100	118977911	1976	1976	1976	1976	0
144	20240408	184000	118977911	1976	1976	1976	1976	0
145	20240408	183900	118977911	1976	1976	1976	1976	0
146	20240408	183800	118977911	1976	1976	1976	1976	0
147	20240408	183700	118977911	1976	1976	1976	1976	0
148	20240408	183600	118977911	1976	1976	1976	1976	0
149	20240408	183500	118977911	1976	1976	1976	1976	0
150	20240408	183400	118977911	1976	1976	1976	1976	0
151	20240408	183300	118977911	1976	1976	1976	1976	0
152	20240408	183200	118977911	1976	1976	1976	1976	4403
153	20240408	183100	118977911	1976	1976	1976	1976	0
154	20240408	183000	118977911	1976	1976	1976	1976	0
155	20240408	182900	118977911	1976	1976	1976	1976	0
156	20240408	182800	118977911	1976	1976	1976	1976	0
157	20240408	182700	118977911	1976	1976	1976	1976	0
158	20240408	182600	118977911	1976	1976	1976	1976	0
159	20240408	182500	118977911	1976	1976	1976	1976	0
160	20240408	182400	118977911	1976	1976	1976	1976	0
161	20240408	182300	118977911	1976	1976	1976	1976	0
162	20240408	182200	118977911	1976	1976	1976	1976	0
163	20240408	182100	118977911	1976	1976	1976	1976	0
164	20240408	182000	118977911	1976	1976	1976	1976	0
165	20240408	181900	118977911	1976	1976	1976	1976	0
166	20240408	181800	118977911	1976	1976	1976	1976	0
167	20240408	181700	118977911	1976	1976	1976	1976	0
168	20240408	181600	118977911	1976	1976	1976	1976	0
169	20240408	181500	118977911	1976	1976	1976	1976	0
170	20240408	181400	118977911	1976	1976	1976	1976	0
171	20240408	181300	118977911	1976	1976	1976	1976	0
172	20240408	181200	118977911	1976	1976	1976	1976	0
173	20240408	181100	118977911	1976	1976	1976	1976	0
174	20240408	181000	118977911	1976	1976	1976	1976	0
175	20240408	180900	118977911	1976	1976	1976	1976	0
176	20240408	180800	118977911	1976	1976	1976	1976	0
177	20240408	180700	118977911	1976	1976	1976	1976	0
178	20240408	180600	118977911	1976	1976	1976	1976	0
179	20240408	180500	118977911	1976	1976	1976	1976	0
180	20240408	180400	118977911	1976	1976	1976	1976	0
181	20240408	180300	118977911	1976	1976	1976	1976	0
182	20240408	180200	118977911	1976	1976	1976	1976	4403
183	20240408	180100	118977911	1976	1976	1976	1976	0
184	20240408	180000	118977911	1976	1976	1976	1976	0
185	20240408	175900	118977911	1976	1976	1976	1976	0
186	20240408	175800	118977911	1976	1976	1976	1976	0
187	20240408	175700	118977911	1976	1976	1976	1976	0
188	20240408	175600	118977911	1976	1976	1976	1976	0
189	20240408	175500	118977911	1976	1976	1976	1976	0
190	20240408	175400	118977911	1976	1976	1976	1976	0
191	20240408	175300	118977911	1976	1976	1976	1976	0
192	20240408	175200	118977911	1976	1976	1976	1976	0
193	20240408	175100	118977911	1976	1976	1976	1976	0
194	20240408	175000	118977911	1976	1976	1976	1976	0
195	20240408	174900	118977911	1976	1976	1976	1976	0
196	20240408	174800	118977911	1976	1976	1976	1976	0
197	20240408	174700	118977911	1976	1976	1976	1976	0
198	20240408	174600	118977911	1976	1976	1976	1976	0
199	20240408	174500	118977911	1976	1976	1976	1976	0
200	20240408	174400	118977911	1976	1976	1976	1976	0
201	20240408	174300	118977911	1976	1976	1976	1976	0
202	20240408	174200	118977911	1976	1976	1976	1976	0
203	20240408	174100	118977911	1976	1976	1976	1976	0
204	20240408	174000	118977911	1976	1976	1976	1976	0
205	20240408	173900	118977911	1976	1976	1976	1976	0
206	20240408	173800	118977911	1976	1976	1976	1976	0
207	20240408	173700	118977911	1976	1976	1976	1976	0
208	20240408	173600	118977911	1976	1976	1976	1976	0
209	20240408	173500	118977911	1976	1976	1976	1976	0
210	20240408	173400	118977911	1976	1976	1976	1976	0
211	20240408	173300	118977911	1976	1976	1976	1976	0
212	20240408	173200	118977911	1976	1976	1976	1976	4403
213	20240408	173100	118977911	1976	1976	1976	1976	0
214	20240408	173000	118977911	1976	1976	1976	1976	0
215	20240408	172900	118977911	1976	1976	1976	1976	0
216	20240408	172800	118977911	1976	1976	1976	1976	0
217	20240408	172700	118977911	1976	1976	1976	1976	0
218	20240408	172600	118977911	1976	1976	1976	1976	0
219	20240408	172500	118977911	1976	1976	1976	1976	0
220	20240408	172400	118977911	1976	1976	1976	1976	0
221	20240408	172300	118977911	1976	1976	1976	1976	0
222	20240408	172200	118977911	1976	1976	1976	1976	0
223	20240408	172100	118977911	1976	1976	1976	1976	0
224	20240408	172000	118977911	1976	1976	1976	1976	0
225	20240408	171900	118977911	1976	1976	1976	1976	0
226	20240408	171800	118977911	1976	1976	1976	1976	0
227	20240408	171700	118977911	1976	1976	1976	1976	0
228	20240408	171600	118977911	1976	1976	1976	1976	0
229	20240408	171500	118977911	1976	1976	1976	1976	0
230	20240408	171400	118977911	1976	1976	1976	1976	0
231	20240408	171300	118977911	1976	1976	1976	1976	0
232	20240408	171200	118977911	1976	1976	1976	1976	0
233	20240408	171100	118977911	1976	1976	1976	1976	0
234	20240408	171000	118977911	1976	1976	1976	1976	0
235	20240408	170900	118977911	1976	1976	1976	1976	0
236	20240408	170800	118977911	1976	1976	1976	1976	0
237	20240408	170700	118977911	1976	1976	1976	1976	0
238	20240408	170600	118977911	1976	1976	1976	1976	0
239	20240408	170500	118977911	1976	1976	1976	1976	0
240	20240408	170400	118977911	1976	1976	1976	1976	0
241	20240408	170300	118977911	1976	1976	1976	1976	0
242	20240408	170200	118977911	1976	1976	1976	1976	4403
243	20240408	170100	118977911	1976	1976	1976	1976	0
244	20240408	170000	118977911	1976	1976	1976	1976	0
245	20240408	165900	118977911	1976	1976	1976	1976	0
246	20240408	165800	118977911	1976	1976	1976	1976	0
247	20240408	165700	118977911	1976	1976	1976	1976	0
248	20240408	165600	118977911	1976	1976	1976	1976	0
249	20240408	165500	118977911	1976	1976	1976	1976	0
250	20240408	165400	118977911	1976	1976	1976	1976	0
251	20240408	165300	118977911	1976	1976	1976	1976	0
252	20240408	165200	118977911	1976	1976	1976	1976	0
253	20240408	165100	118977911	1976	1976	1976	1976	0
254	20240408	165000	118977911	1976	1976	1976	1976	0
255	20240408	164900	118977911	1976	1976	1976	1976	0
256	20240408	164800	118977911	1976	1976	1976	1976	0
257	20240408	164700	118977911	1976	1976	1976	1976	0
258	20240408	164600	118977911	1976	1976	1976	1976	0
259	20240408	164500	118977911	1976	1976	1976	1976	0
260	20240408	164400	118977911	1976	1976	1976	1976	0
261	20240408	164300	118977911	1976	1976	1976	1976	0
262	20240408	164200	118977911	1976	1976	1976	1976	0
263	20240408	164100	118977911	1976	1976	1976	1976	0
264	20240408	164000	118977911	1976	1976	1976	1976	0
265	20240408	163900	118977911	1976	1976	1976	1976	0
266	20240408	163800	118977911	1976	1976	1976	1976	0
267	20240408	163700	118977911	1976	1976	1976	1976	0
268	20240408	163600	118977911	1976	1976	1976	1976	0
269	20240408	163500	118977911	1976	1976	1976	1976	0
270	20240408	163400	118977911	1976	1976	1976	1976	0
271	20240408	163300	118977911	1976	1976	1976	1976	0
272	20240408	163200	118977911	1976	1976	1976	1976	4403
273	20240408	163100	118977911	1976	1976	1976	1976	0
274	20240408	163000	118977911	1976	1976	1976	1976	0
275	20240408	162900	118977911	1976	1976	1976	1976	0
276	20240408	162800	118977911	1976	1976	1976	1976	0
277	20240408	162700	118977911	1976	1976	1976	1976	0
278	20240408	162600	118977911	1976	1976	1976	1976	0
279	20240408	162500	118977911	1976	1976	1976	1976	0
280	20240408	162400	118977911	1976	1976	1976	1976	0
281	20240408	162300	118977911	1976	1976	1976	1976	0
282	20240408	162200	118977911	1976	1976	1976	1976	0
283	20240408	162100	118977911	1976	1976	1976	1976	0
284	20240408	162000	118977911	1976	1976	1976	1976	0
285	20240408	161900	118977911	1976	1976	1976	1976	0
286	20240408	161800	118977911	1976	1976	1976	1976	0
287	20240408	161700	118977911	1976	1976	1976	1976	0
288	20240408	161600	118977911	1976	1976	1976	1976	0
289	20240408	161500	118977911	1976	1976	1976	1976	0
290	20240408	161400	118977911	1976	1976	1976	1976	0
291	20240408	161300	118977911	1976	1976	1976	1976	0
292	20240408	161200	118977911	1976	1976	1976	1976	0
293	20240408	161100	118977911	1976	1976	1976	1976	0
294	20240408	161000	118977911	1976	1976	1976	1976	0
295	20240408	160900	118977911	1976	1976	1976	1976	0
296	20240408	160800	118977911	1976	1976	1976	1976	0
297	20240408	160700	118977911	1976	1976	1976	1976	0
298	20240408	160600	118977911	1976	1976	1976	1976	0
299	20240408	160500	118977911	1976	1976	1976	1976	0
300	20240408	160400	118977911	1976	1976	1976	1976	0
301	20240408	160300	118977911	1976	1976	1976	1976	0
302	20240408	160200	118977911	1976	1976	1976	1976	4403
303	20240408	160100	118977911	1976	1976	1976	1976	0
304	20240408	160000	118977911	1976	1976	1976	1976	0
305	20240408	155900	118977911	1976	1976	1976	1976	0
306	20240408	155800	118977911	1976	1976	1976	1976	0
307	20240408	155700	118977911	1976	1976	1976	1976	0
308	20240408	155600	118977911	1976	1976	1976	1976	0
309	20240408	155500	118977911	1976	1976	1976	1976	0
310	20240408	155400	118977911	1976	1976	1976	1976	0
311	20240408	155300	118977911	1976	1976	1976	1976	0
312	20240408	155200	118977911	1976	1976	1976	1976	0
313	20240408	155100	118977911	1976	1976	1976	1976	0
314	20240408	155000	118977911	1976	1976	1976	1976	0
315	20240408	154900	118977911	1976	1976	1976	1976	0
316	20240408	154800	118977911	1976	1976	1976	1976	0
317	20240408	154700	118977911	1976	1976	1976	1976	0
318	20240408	154600	118977911	1976	1976	1976	1976	0
319	20240408	154500	118977911	1976	1976	1976	1976	0
320	20240408	154400	118977911	1976	1976	1976	1976	0
321	20240408	154300	118977911	1976	1976	1976	1976	0
322	20240408	154200	118977911	1976	1976	1976	1976	0
323	20240408	154100	118977911	1976	1976	1976	1976	0
324	20240408	154000	118977911	1976	1976	1976	1976	0
325	20240408	153900	118977911	1976	1976	1976	1976	0
326	20240408	153800	118977911	1976	1976	1976	1976	0
327	20240408	153700	118977911	1976	1976	1976	1976	0
328	20240408	153600	118977911	1976	1976	1976	1976	0
329	20240408	153500	118977911	1976	1976	1976	1976	0
330	20240408	153400	118977911	1976	1976	1976	1976	0
331	20240408	153300	118977911	1976	1976	1976	1976	0
332	20240408	153200	118977911	1976	1976	1976	1976	4403
333	20240408	153100	118977911	1976	1976	1976	1976	0
334	20240408	153000	118977911	1976	1976	1976	1976	4403
335	20240408	152900	110277583	1973	1973	1973	1973	0
336	20240408	152800	110277583	1973	1973	1973	1973	0
337	20240408	152700	110277583	1973	1973	1973	1973	0
338	20240408	152600	110277583	1973	1973	1973	1973	0
339	20240408	152500	110277583	1973	1973	1973	1973	0
340	20240408	152400	110277583	1973	1973	1973	1973	0
341	20240408	152300	110277583	1973	1973	1973	1973	0
342	20240408	152200	110277583	1973	1973	1973	1973	0
343	20240408	152100	110277583	1973	1973	1973	1973	0
344	20240408	152000	110277583	1973	1973	1973	1973	0
345	20240408	151900	110277583	1973	1973	1973	1973	3510
346	20240408	151800	103352353	1976	1976	1976	1976	0
347	20240408	151700	103352353	1976	1976	1976	1976	0
348	20240408	151600	103352353	1976	1976	1976	1976	273
349	20240408	151500	102812905	1976	1976	1976	1976	273
350	20240408	151400	102273457	1976	1976	1976	1976	0
351	20240408	151300	102273457	1976	1976	1976	1976	273
352	20240408	151200	101734009	1976	1976	1976	1976	272
353	20240408	151100	101196537	1976	1976	1976	1976	273
354	20240408	151000	100657089	1976	1976	1976	1976	273
355	20240408	150900	100117641	1976	1976	1976	1976	273
356	20240408	150800	99578193	1976	1976	1976	1976	0
357	20240408	150700	99578193	1976	1976	1976	1976	272
358	20240408	150600	99040721	1976	1976	1976	1976	445
359	20240408	150500	98161401	1977	1977	1977	1977	273
360	20240408	150400	97621680	1977	1977	1977	1977	272
361	20240408	150300	97083936	1977	1977	1977	1977	273
362	20240408	150200	96544215	1976	1976	1976	1976	0
363	20240408	150100	96544215	1976	1976	1976	1976	101
364	20240408	150000	96344639	1976	1976	1976	1976	273
365	20240408	145900	95805191	1976	1976	1976	1976	272
366	20240408	145800	95267719	1976	1976	1976	1976	273
367	20240408	145700	94728271	1976	1976	1976	1976	273
368	20240408	145600	94188823	1976	1976	1976	1976	0
369	20240408	145500	94188823	1976	1976	1976	1976	274
370	20240408	145400	93647399	1976	1976	1976	1976	272
371	20240408	145300	93109927	1976	1976	1976	1976	273
372	20240408	145200	92570479	1976	1976	1976	1976	273
373	20240408	145100	92031031	1976	1976	1976	1976	272
374	20240408	145000	91493559	1976	1976	1976	1976	273
375	20240408	144900	90954111	1976	1976	1976	1976	0
376	20240408	144800	90954111	1976	1976	1976	1976	273
377	20240408	144700	90414663	1976	1976	1976	1976	273
378	20240408	144600	89875215	1976	1976	1976	1976	272
379	20240408	144500	89337743	1976	1976	1976	1976	273
380	20240408	144400	88798295	1976	1976	1976	1976	273
381	20240408	144300	88258847	1976	1976	1976	1976	0
382	20240408	144200	88258847	1976	1976	1976	1976	273
383	20240408	144100	87719399	1976	1976	1976	1976	272
384	20240408	144000	87181927	1976	1976	1976	1976	273
385	20240408	143900	86642479	1976	1976	1976	1976	273
386	20240408	143800	86103031	1976	1976	1976	1976	272
387	20240408	143700	85565559	1976	1976	1976	1976	0
388	20240408	143600	85565559	1976	1976	1976	1976	273
389	20240408	143500	85026111	1976	1975	1976	1973	1273
390	20240408	143400	82513249	1976	1976	1976	1976	273
391	20240408	143300	81973801	1976	1976	1976	1976	272
392	20240408	143200	81436329	1976	1976	1976	1976	273
393	20240408	143100	80896881	1976	1976	1976	1976	0
394	20240408	143000	80896881	1976	1976	1976	1976	273
395	20240408	142900	80357433	1976	1975	1976	1975	293
396	20240408	142800	79778485	1976	1976	1976	1976	272
397	20240408	142700	79241013	1976	1976	1976	1976	273
398	20240408	142600	78701565	1976	1976	1976	1976	273
399	20240408	142500	78162117	1976	1976	1976	1976	0
400	20240408	142400	78162117	1976	1975	1976	1975	312
401	20240408	142300	77545645	1975	1975	1975	1975	210
402	20240408	142200	77130895	1976	1976	1976	1976	273
403	20240408	142100	76591447	1976	1976	1976	1976	273
404	20240408	142000	76051999	1976	1976	1976	1976	272
405	20240408	141900	75514527	1975	1975	1975	1975	42
406	20240408	141800	75431577	1975	1975	1975	1975	27
407	20240408	141700	75378252	1975	1975	1975	1975	273
408	20240408	141600	74839077	1975	1975	1975	1975	273
409	20240408	141500	74299902	1975	1975	1975	1975	272
410	20240408	141400	73762702	1975	1975	1975	1975	273
411	20240408	141300	73223527	1975	1975	1975	1975	0
412	20240408	141200	73223527	1975	1975	1975	1975	273
413	20240408	141100	72684352	1975	1975	1975	1975	272
414	20240408	141000	72147152	1973	1973	1973	1973	0
415	20240408	140900	72147152	1973	1973	1973	1973	0
416	20240408	140800	72147152	1973	1973	1973	1973	0
417	20240408	140700	72147152	1973	1973	1973	1973	0
418	20240408	140600	72147152	1973	1973	1973	1973	0
419	20240408	140500	72147152	1973	1973	1973	1973	0
420	20240408	140400	72147152	1973	1973	1973	1973	0
421	20240408	140300	72147152	1973	1973	1973	1973	0
422	20240408	140200	72147152	1973	1973	1973	1973	0
423	20240408	140100	72147152	1973	1973	1973	1973	0
424	20240408	140000	72147152	1973	1973	1973	1973	0
425	20240408	135900	72147152	1973	1973	1973	1973	0
426	20240408	135800	72147152	1973	1973	1973	1973	0
427	20240408	135700	72147152	1973	1973	1973	1973	0
428	20240408	135600	72147152	1973	1973	1973	1973	100
429	20240408	135500	71949852	1974	1974	1974	1974	0
430	20240408	135400	71949852	1974	1974	1974	1974	0
431	20240408	135300	71949852	1974	1974	1974	1974	0
432	20240408	135200	71949852	1974	1974	1974	1974	90
433	20240408	135100	71772192	1974	1974	1974	1974	0
434	20240408	135000	71772192	1974	1974	1974	1974	0
435	20240408	134900	71772192	1974	1974	1974	1974	0
436	20240408	134800	71772192	1974	1974	1974	1974	10
437	20240408	134700	71752452	1975	1975	1975	1975	0
438	20240408	134600	71752452	1975	1975	1975	1975	0
439	20240408	134500	71752452	1975	1975	1975	1975	0
440	20240408	134400	71752452	1975	1975	1975	1975	0
441	20240408	134300	71752452	1975	1975	1975	1975	20
442	20240408	134200	71712952	1974	1974	1974	1974	0
443	20240408	134100	71712952	1974	1974	1974	1974	0
444	20240408	134000	71712952	1974	1974	1974	1974	0
445	20240408	133900	71712952	1974	1974	1974	1974	0
446	20240408	133800	71712952	1974	1974	1974	1974	0
447	20240408	133700	71712952	1974	1974	1974	1974	0
448	20240408	133600	71712952	1974	1974	1974	1974	0
449	20240408	133500	71712952	1974	1974	1974	1974	0
450	20240408	133400	71712952	1974	1974	1974	1974	0
451	20240408	133300	71712952	1974	1974	1974	1974	0
452	20240408	133200	71712952	1974	1974	1974	1974	0
453	20240408	133100	71712952	1974	1974	1974	1974	50
454	20240408	133000	71614252	1974	1974	1974	1974	0
455	20240408	132900	71614252	1974	1974	1974	1974	0
456	20240408	132800	71614252	1974	1974	1974	1974	0
457	20240408	132700	71614252	1974	1974	1974	1974	0
458	20240408	132600	71614252	1974	1974	1974	1974	0
459	20240408	132500	71614252	1974	1974	1974	1974	0
460	20240408	132400	71614252	1974	1974	1974	1974	0
461	20240408	132300	71614252	1974	1974	1974	1974	0
462	20240408	132200	71614252	1974	1974	1974	1974	0
463	20240408	132100	71614252	1974	1974	1974	1974	0
464	20240408	132000	71614252	1974	1974	1974	1974	0
465	20240408	131900	71614252	1974	1975	1975	1974	22
466	20240408	131800	71570813	1975	1975	1975	1975	0
467	20240408	131700	71570813	1975	1975	1975	1975	0
468	20240408	131600	71570813	1975	1975	1975	1975	0
469	20240408	131500	71570813	1975	1975	1975	1975	0
470	20240408	131400	71570813	1975	1975	1975	1975	0
471	20240408	131300	71570813	1975	1975	1975	1975	0
472	20240408	131200	71570813	1975	1975	1975	1975	0
473	20240408	131100	71570813	1975	1975	1975	1975	0
474	20240408	131000	71570813	1975	1975	1975	1975	1
475	20240408	130900	71568838	1974	1975	1975	1974	8
476	20240408	130800	71553042	1975	1975	1975	1975	0
477	20240408	130700	71553042	1975	1975	1975	1975	0
478	20240408	130600	71553042	1975	1975	1975	1975	0
479	20240408	130500	71553042	1975	1975	1975	1975	0
480	20240408	130400	71553042	1975	1975	1975	1975	0
481	20240408	130300	71553042	1975	1975	1975	1975	0
482	20240408	130200	71553042	1975	1975	1975	1975	0
483	20240408	130100	71553042	1975	1975	1975	1975	0
484	20240408	130000	71553042	1975	1975	1975	1975	0
485	20240408	125900	71553042	1975	1975	1975	1975	0
486	20240408	125800	71553042	1975	1975	1975	1975	0
487	20240408	125700	71553042	1975	1975	1975	1975	0
488	20240408	125600	71553042	1975	1975	1975	1975	0
489	20240408	125500	71553042	1975	1975	1975	1975	0
490	20240408	125400	71553042	1975	1975	1975	1975	1
491	20240408	125300	71551067	1974	1974	1974	1974	0
492	20240408	125200	71551067	1974	1974	1974	1974	0
493	20240408	125100	71551067	1974	1974	1974	1974	0
494	20240408	125000	71551067	1974	1974	1974	1974	0
495	20240408	124900	71551067	1974	1974	1974	1974	0
496	20240408	124800	71551067	1974	1974	1974	1974	0
497	20240408	124700	71551067	1974	1974	1974	1974	0
498	20240408	124600	71551067	1974	1974	1974	1974	0
499	20240408	124500	71551067	1974	1974	1974	1974	0
500	20240408	124400	71551067	1974	1974	1974	1974	0
501	20240408	124300	71551067	1974	1974	1974	1974	0
502	20240408	124200	71551067	1974	1974	1974	1974	0
503	20240408	124100	71551067	1974	1974	1974	1974	0
504	20240408	124000	71551067	1974	1974	1974	1974	0
505	20240408	123900	71551067	1974	1974	1974	1974	0
506	20240408	123800	71551067	1974	1974	1974	1974	0
507	20240408	123700	71551067	1974	1974	1974	1974	0
508	20240408	123600	71551067	1974	1974	1974	1974	0
509	20240408	123500	71551067	1974	1974	1974	1974	0
510	20240408	123400	71551067	1974	1974	1974	1974	0
511	20240408	123300	71551067	1974	1974	1974	1974	0
512	20240408	123200	71551067	1974	1974	1974	1974	0
513	20240408	123100	71551067	1974	1974	1974	1974	0
514	20240408	123000	71551067	1974	1974	1974	1974	0
515	20240408	122900	71551067	1974	1974	1974	1974	0
516	20240408	122800	71551067	1974	1974	1974	1974	0
517	20240408	122700	71551067	1974	1974	1974	1974	0
518	20240408	122600	71551067	1974	1974	1974	1974	0
519	20240408	122500	71551067	1974	1974	1974	1974	0
520	20240408	122400	71551067	1974	1974	1974	1974	0
521	20240408	122300	71551067	1974	1974	1974	1974	0
522	20240408	122200	71551067	1974	1974	1974	1974	0
523	20240408	122100	71551067	1974	1974	1974	1974	1000
524	20240408	122000	69577067	1974	1974	1974	1974	0
525	20240408	121900	69577067	1974	1974	1974	1974	0
526	20240408	121800	69577067	1974	1974	1974	1974	0
527	20240408	121700	69577067	1974	1974	1974	1974	0
528	20240408	121600	69577067	1974	1974	1974	1974	0
529	20240408	121500	69577067	1974	1974	1974	1974	0
530	20240408	121400	69577067	1974	1974	1974	1974	0
531	20240408	121300	69577067	1974	1974	1974	1974	0
532	20240408	121200	69577067	1974	1974	1974	1974	0
533	20240408	121100	69577067	1974	1974	1974	1974	0
534	20240408	121000	69577067	1974	1974	1974	1974	0
535	20240408	120900	69577067	1974	1974	1974	1974	0
536	20240408	120800	69577067	1974	1974	1974	1974	0
537	20240408	120700	69577067	1974	1974	1974	1974	0
538	20240408	120600	69577067	1974	1974	1974	1974	200
539	20240408	120500	69182267	1974	1974	1974	1974	0
540	20240408	120400	69182267	1974	1974	1974	1974	500
541	20240408	120300	68195267	1974	1974	1974	1974	0
542	20240408	120200	68195267	1974	1974	1974	1974	450
543	20240408	120100	67306967	1974	1974	1974	1974	50
544	20240408	120000	67208267	1974	1974	1974	1974	0
545	20240408	115900	67208267	1974	1974	1974	1974	0
546	20240408	115800	67208267	1974	1974	1974	1974	0
547	20240408	115700	67208267	1974	1974	1974	1974	0
548	20240408	115600	67208267	1974	1974	1974	1974	2128
549	20240408	115500	63007595	1974	1974	1974	1974	0
550	20240408	115400	63007595	1974	1974	1974	1974	1044
551	20240408	115300	60946739	1973	1973	1973	1973	0
552	20240408	115200	60946739	1973	1973	1973	1973	0
553	20240408	115100	60946739	1973	1973	1973	1973	0
554	20240408	115000	60946739	1973	1973	1973	1973	0
555	20240408	114900	60946739	1973	1973	1973	1973	0
556	20240408	114800	60946739	1973	1973	1973	1973	0
557	20240408	114700	60946739	1973	1973	1973	1973	0
558	20240408	114600	60946739	1973	1973	1973	1973	0
559	20240408	114500	60946739	1973	1973	1973	1973	0
560	20240408	114400	60946739	1973	1973	1973	1973	0
561	20240408	114300	60946739	1973	1974	1974	1973	601
562	20240408	114200	59760865	1973	1973	1973	1973	0
563	20240408	114100	59760865	1973	1973	1973	1973	0
564	20240408	114000	59760865	1973	1973	1973	1973	0
565	20240408	113900	59760865	1973	1973	1973	1973	0
566	20240408	113800	59760865	1973	1973	1973	1973	0
567	20240408	113700	59760865	1973	1973	1973	1973	5770
568	20240408	113600	48376655	1974	1974	1974	1974	0
569	20240408	113500	48376655	1974	1974	1974	1974	0
570	20240408	113400	48376655	1974	1974	1974	1974	0
571	20240408	113300	48376655	1974	1974	1974	1974	0
572	20240408	113200	48376655	1974	1974	1974	1974	0
573	20240408	113100	48376655	1974	1974	1974	1974	0
574	20240408	113000	48376655	1974	1974	1974	1974	0
575	20240408	112900	48376655	1974	1974	1974	1974	0
576	20240408	112800	48376655	1974	1974	1974	1974	0
577	20240408	112700	48376655	1974	1974	1974	1974	0
578	20240408	112600	48376655	1974	1974	1974	1974	0
579	20240408	112500	48376655	1974	1974	1974	1974	0
580	20240408	112400	48376655	1974	1974	1974	1974	0
581	20240408	112300	48376655	1974	1974	1974	1974	0
582	20240408	112200	48376655	1974	1974	1974	1974	0
583	20240408	112100	48376655	1974	1974	1974	1974	0
584	20240408	112000	48376655	1974	1974	1974	1974	0
585	20240408	111900	48376655	1974	1974	1974	1974	0
586	20240408	111800	48376655	1974	1974	1974	1974	0
587	20240408	111700	48376655	1974	1974	1974	1974	0
588	20240408	111600	48376655	1974	1974	1974	1974	0
589	20240408	111500	48376655	1974	1974	1974	1974	0
590	20240408	111400	48376655	1974	1974	1974	1974	0
591	20240408	111300	48376655	1974	1974	1974	1974	0
592	20240408	111200	48376655	1974	1974	1974	1974	0
593	20240408	111100	48376655	1974	1974	1974	1974	0
594	20240408	111000	48376655	1974	1974	1974	1974	0
595	20240408	110900	48376655	1974	1974	1974	1974	0
596	20240408	110800	48376655	1974	1974	1974	1974	0
597	20240408	110700	48376655	1974	1974	1974	1974	0
598	20240408	110600	48376655	1974	1974	1974	1974	0
599	20240408	110500	48376655	1974	1974	1974	1974	0
600	20240408	110400	48376655	1974	1974	1974	1974	0
601	20240408	110300	48376655	1974	1974	1974	1974	0
602	20240408	110200	48376655	1974	1974	1974	1974	0
603	20240408	110100	48376655	1974	1974	1974	1974	0
604	20240408	110000	48376655	1974	1974	1974	1974	0
605	20240408	105900	48376655	1974	1974	1974	1974	0
606	20240408	105800	48376655	1974	1974	1974	1974	0
607	20240408	105700	48376655	1974	1974	1974	1974	0
608	20240408	105600	48376655	1974	1974	1974	1974	0
609	20240408	105500	48376655	1974	1974	1974	1974	0
610	20240408	105400	48376655	1974	1974	1974	1974	0
611	20240408	105300	48376655	1974	1974	1974	1974	0
612	20240408	105200	48376655	1974	1974	1974	1974	0
613	20240408	105100	48376655	1974	1974	1974	1974	0
614	20240408	105000	48376655	1974	1974	1974	1974	0
615	20240408	104900	48376655	1974	1974	1974	1974	0
616	20240408	104800	48376655	1974	1974	1974	1974	0
617	20240408	104700	48376655	1974	1974	1974	1974	0
618	20240408	104600	48376655	1974	1974	1974	1974	0
619	20240408	104500	48376655	1974	1974	1974	1974	0
620	20240408	104400	48376655	1974	1974	1974	1974	0
621	20240408	104300	48376655	1974	1974	1974	1974	0
622	20240408	104200	48376655	1974	1974	1974	1974	0
623	20240408	104100	48376655	1974	1974	1974	1974	0
624	20240408	104000	48376655	1974	1974	1974	1974	0
625	20240408	103900	48376655	1974	1974	1974	1974	0
626	20240408	103800	48376655	1974	1974	1974	1974	0
627	20240408	103700	48376655	1974	1974	1974	1974	0
628	20240408	103600	48376655	1974	1974	1974	1974	0
629	20240408	103500	48376655	1974	1974	1974	1974	0
630	20240408	103400	48376655	1974	1974	1974	1974	0
631	20240408	103300	48376655	1974	1974	1974	1974	0
632	20240408	103200	48376655	1974	1974	1974	1974	0
633	20240408	103100	48376655	1974	1974	1974	1974	0
634	20240408	103000	48376655	1974	1974	1974	1974	0
635	20240408	102900	48376655	1974	1974	1974	1974	0
636	20240408	102800	48376655	1974	1974	1974	1974	0
637	20240408	102700	48376655	1974	1974	1974	1974	0
638	20240408	102600	48376655	1974	1974	1974	1974	0
639	20240408	102500	48376655	1974	1974	1974	1974	0
640	20240408	102400	48376655	1974	1974	1974	1974	0
641	20240408	102300	48376655	1974	1974	1974	1974	0
642	20240408	102200	48376655	1974	1974	1974	1974	70
643	20240408	102100	48238475	1973	1973	1973	1973	0
644	20240408	102000	48238475	1973	1973	1973	1973	0
645	20240408	101900	48238475	1973	1973	1973	1973	0
646	20240408	101800	48238475	1973	1973	1973	1973	0
647	20240408	101700	48238475	1973	1973	1973	1973	0
648	20240408	101600	48238475	1973	1973	1973	1973	0
649	20240408	101500	48238475	1973	1973	1973	1973	0
650	20240408	101400	48238475	1973	1973	1973	1973	0
651	20240408	101300	48238475	1973	1973	1973	1973	0
652	20240408	101200	48238475	1973	1973	1973	1973	0
653	20240408	101100	48238475	1973	1973	1973	1973	0
654	20240408	101000	48238475	1973	1973	1973	1973	0
655	20240408	100900	48238475	1973	1973	1973	1973	0
656	20240408	100800	48238475	1973	1973	1973	1973	200
657	20240408	100700	47843875	1973	1973	1973	1973	0
658	20240408	100600	47843875	1973	1975	1975	1973	17
659	20240408	100500	47810330	1975	1975	1975	1975	0
660	20240408	100400	47810330	1975	1975	1975	1975	0
661	20240408	100300	47810330	1975	1975	1975	1975	1
662	20240408	100200	47808355	1975	1975	1975	1975	3
663	20240408	100100	47802430	1973	1973	1973	1973	0
664	20240408	100000	47802430	1973	1973	1973	1973	0
665	20240408	095900	47802430	1973	1973	1973	1973	0
666	20240408	095800	47802430	1973	1973	1973	1973	0
667	20240408	095700	47802430	1973	1973	1973	1973	0
668	20240408	095600	47802430	1973	1973	1973	1973	50
669	20240408	095500	47703780	1973	1973	1973	1973	0
670	20240408	095400	47703780	1973	1973	1973	1973	0
671	20240408	095300	47703780	1973	1973	1973	1973	0
672	20240408	095200	47703780	1973	1974	1974	1973	17100
673	20240408	095100	13965380	1974	1974	1974	1974	0
674	20240408	095000	13965380	1974	1974	1974	1974	0
675	20240408	094900	13965380	1974	1974	1974	1974	0
676	20240408	094800	13965380	1974	1974	1974	1974	0
677	20240408	094700	13965380	1974	1975	1975	1974	52
678	20240408	094600	13862706	1974	1975	1975	1974	52
679	20240408	094500	13760032	1974	1974	1974	1974	0
680	20240408	094400	13760032	1974	1974	1974	1974	0
681	20240408	094300	13760032	1974	1974	1974	1974	0
682	20240408	094200	13760032	1974	1974	1974	1974	0
683	20240408	094100	13760032	1974	1974	1974	1974	354
684	20240408	094000	13061236	1973	1973	1973	1973	0
685	20240408	093900	13061236	1973	1973	1973	1973	0
686	20240408	093800	13061236	1973	1973	1973	1973	0
687	20240408	093700	13061236	1973	1973	1973	1973	0
688	20240408	093600	13061236	1973	1973	1973	1973	0
689	20240408	093500	13061236	1973	1973	1973	1973	0
690	20240408	093400	13061236	1973	1973	1973	1973	0
691	20240408	093300	13061236	1973	1973	1973	1973	0
692	20240408	093200	13061236	1973	1973	1973	1973	0
693	20240408	093100	13061236	1973	1973	1973	1973	0
694	20240408	093000	13061236	1973	1973	1973	1973	1500
695	20240408	092900	10101736	1973	1973	1973	1973	0
696	20240408	092800	10101736	1973	1973	1973	1973	0
697	20240408	092700	10101736	1973	1973	1973	1973	0
698	20240408	092600	10101736	1973	1973	1973	1973	0
699	20240408	092500	10101736	1973	1973	1973	1973	1
700	20240408	092400	10099763	1973	1973	1973	1973	0
701	20240408	092300	10099763	1973	1974	1974	1973	5001
702	20240408	092200	232770	1972	1972	1972	1972	0
703	20240408	092100	232770	1972	1972	1972	1972	0
704	20240408	092000	232770	1972	1972	1972	1972	0
705	20240408	091900	232770	1972	1972	1972	1972	0
706	20240408	091800	232770	1972	1972	1972	1972	0
707	20240408	091700	232770	1972	1972	1972	1972	0
708	20240408	091600	232770	1972	1972	1972	1972	0
709	20240408	091500	232770	1972	1972	1972	1972	0
710	20240408	091400	232770	1972	1972	1972	1972	0
711	20240408	091300	232770	1972	1972	1972	1972	0
712	20240408	091200	232770	1972	1972	1972	1972	0
713	20240408	091100	232770	1972	1972	1972	1972	0
714	20240408	091000	232770	1972	1972	1972	1972	0
715	20240408	090900	232770	1972	1972	1972	1972	0
716	20240408	090800	232770	1972	1972	1972	1972	0
717	20240408	090700	232770	1972	1972	1972	1972	0
718	20240408	090600	232770	1972	1972	1972	1972	0
719	20240408	090500	232770	1972	1972	1972	1972	0
720	20240408	090400	232770	1972	1972	1972	1972	0
721	20240408	090300	232770	1972	1972	1972	1972	0
722	20240408	090200	232770	1972	1972	1972	1972	99
723	20240408	090100	37542	1975	1975	1975	1975	0
724	20240408	090000	37542	1975	1976	1976	1975	19