KissMeData/452980/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	210800	253143846	1980	1980	1980	1980	3
3	20240412	210700	253143846	1980	1980	1980	1980	0
4	20240412	210600	253143846	1980	1980	1980	1980	0
5	20240412	210500	253143846	1980	1980	1980	1980	0
6	20240412	210400	253143846	1980	1980	1980	1980	0
7	20240412	210300	253143846	1980	1980	1980	1980	0
8	20240412	210200	253143846	1980	1980	1980	1980	0
9	20240412	210100	253143846	1980	1980	1980	1980	0
10	20240412	210000	253143846	1980	1980	1980	1980	0
11	20240412	205900	253143846	1980	1980	1980	1980	0
12	20240412	205800	253143846	1980	1980	1980	1980	0
13	20240412	205700	253143846	1980	1980	1980	1980	0
14	20240412	205600	253143846	1980	1980	1980	1980	0
15	20240412	205500	253143846	1980	1980	1980	1980	0
16	20240412	205400	253143846	1980	1980	1980	1980	0
17	20240412	205300	253143846	1980	1980	1980	1980	0
18	20240412	205200	253143846	1980	1980	1980	1980	0
19	20240412	205100	253143846	1980	1980	1980	1980	0
20	20240412	205000	253143846	1980	1980	1980	1980	0
21	20240412	204900	253143846	1980	1980	1980	1980	0
22	20240412	204800	253143846	1980	1980	1980	1980	0
23	20240412	204700	253143846	1980	1980	1980	1980	0
24	20240412	204600	253143846	1980	1980	1980	1980	0
25	20240412	204500	253143846	1980	1980	1980	1980	0
26	20240412	204400	253143846	1980	1980	1980	1980	0
27	20240412	204300	253143846	1980	1980	1980	1980	0
28	20240412	204200	253143846	1980	1980	1980	1980	0
29	20240412	204100	253143846	1980	1980	1980	1980	0
30	20240412	204000	253143846	1980	1980	1980	1980	0
31	20240412	203900	253143846	1980	1980	1980	1980	0
32	20240412	203800	253143846	1980	1980	1980	1980	3
33	20240412	203700	253143846	1980	1980	1980	1980	0
34	20240412	203600	253143846	1980	1980	1980	1980	0
35	20240412	203500	253143846	1980	1980	1980	1980	0
36	20240412	203400	253143846	1980	1980	1980	1980	0
37	20240412	203300	253143846	1980	1980	1980	1980	0
38	20240412	203200	253143846	1980	1980	1980	1980	0
39	20240412	203100	253143846	1980	1980	1980	1980	0
40	20240412	203000	253143846	1980	1980	1980	1980	0
41	20240412	202900	253143846	1980	1980	1980	1980	0
42	20240412	202800	253143846	1980	1980	1980	1980	0
43	20240412	202700	253143846	1980	1980	1980	1980	0
44	20240412	202600	253143846	1980	1980	1980	1980	0
45	20240412	202500	253143846	1980	1980	1980	1980	0
46	20240412	202400	253143846	1980	1980	1980	1980	0
47	20240412	202300	253143846	1980	1980	1980	1980	0
48	20240412	202200	253143846	1980	1980	1980	1980	0
49	20240412	202100	253143846	1980	1980	1980	1980	0
50	20240412	202000	253143846	1980	1980	1980	1980	0
51	20240412	201900	253143846	1980	1980	1980	1980	0
52	20240412	201800	253143846	1980	1980	1980	1980	0
53	20240412	201700	253143846	1980	1980	1980	1980	0
54	20240412	201600	253143846	1980	1980	1980	1980	0
55	20240412	201500	253143846	1980	1980	1980	1980	0
56	20240412	201400	253143846	1980	1980	1980	1980	0
57	20240412	201300	253143846	1980	1980	1980	1980	0
58	20240412	201200	253143846	1980	1980	1980	1980	0
59	20240412	201100	253143846	1980	1980	1980	1980	0
60	20240412	201000	253143846	1980	1980	1980	1980	0
61	20240412	200900	253143846	1980	1980	1980	1980	0
62	20240412	200800	253143846	1980	1980	1980	1980	3
63	20240412	200700	253143846	1980	1980	1980	1980	0
64	20240412	200600	253143846	1980	1980	1980	1980	0
65	20240412	200500	253143846	1980	1980	1980	1980	0
66	20240412	200400	253143846	1980	1980	1980	1980	0
67	20240412	200300	253143846	1980	1980	1980	1980	0
68	20240412	200200	253143846	1980	1980	1980	1980	0
69	20240412	200100	253143846	1980	1980	1980	1980	0
70	20240412	200000	253143846	1980	1980	1980	1980	0
71	20240412	195900	253143846	1980	1980	1980	1980	0
72	20240412	195800	253143846	1980	1980	1980	1980	0
73	20240412	195700	253143846	1980	1980	1980	1980	0
74	20240412	195600	253143846	1980	1980	1980	1980	0
75	20240412	195500	253143846	1980	1980	1980	1980	0
76	20240412	195400	253143846	1980	1980	1980	1980	0
77	20240412	195300	253143846	1980	1980	1980	1980	0
78	20240412	195200	253143846	1980	1980	1980	1980	0
79	20240412	195100	253143846	1980	1980	1980	1980	0
80	20240412	195000	253143846	1980	1980	1980	1980	0
81	20240412	194900	253143846	1980	1980	1980	1980	0
82	20240412	194800	253143846	1980	1980	1980	1980	0
83	20240412	194700	253143846	1980	1980	1980	1980	0
84	20240412	194600	253143846	1980	1980	1980	1980	0
85	20240412	194500	253143846	1980	1980	1980	1980	0
86	20240412	194400	253143846	1980	1980	1980	1980	0
87	20240412	194300	253143846	1980	1980	1980	1980	0
88	20240412	194200	253143846	1980	1980	1980	1980	0
89	20240412	194100	253143846	1980	1980	1980	1980	0
90	20240412	194000	253143846	1980	1980	1980	1980	0
91	20240412	193900	253143846	1980	1980	1980	1980	0
92	20240412	193800	253143846	1980	1980	1980	1980	3
93	20240412	193700	253143846	1980	1980	1980	1980	0
94	20240412	193600	253143846	1980	1980	1980	1980	0
95	20240412	193500	253143846	1980	1980	1980	1980	0
96	20240412	193400	253143846	1980	1980	1980	1980	0
97	20240412	193300	253143846	1980	1980	1980	1980	0
98	20240412	193200	253143846	1980	1980	1980	1980	0
99	20240412	193100	253143846	1980	1980	1980	1980	0
100	20240412	193000	253143846	1980	1980	1980	1980	0
101	20240412	192900	253143846	1980	1980	1980	1980	0
102	20240412	192800	253143846	1980	1980	1980	1980	0
103	20240412	192700	253143846	1980	1980	1980	1980	0
104	20240412	192600	253143846	1980	1980	1980	1980	0
105	20240412	192500	253143846	1980	1980	1980	1980	0
106	20240412	192400	253143846	1980	1980	1980	1980	0
107	20240412	192300	253143846	1980	1980	1980	1980	0
108	20240412	192200	253143846	1980	1980	1980	1980	0
109	20240412	192100	253143846	1980	1980	1980	1980	0
110	20240412	192000	253143846	1980	1980	1980	1980	0
111	20240412	191900	253143846	1980	1980	1980	1980	0
112	20240412	191800	253143846	1980	1980	1980	1980	0
113	20240412	191700	253143846	1980	1980	1980	1980	0
114	20240412	191600	253143846	1980	1980	1980	1980	0
115	20240412	191500	253143846	1980	1980	1980	1980	0
116	20240412	191400	253143846	1980	1980	1980	1980	0
117	20240412	191300	253143846	1980	1980	1980	1980	0
118	20240412	191200	253143846	1980	1980	1980	1980	0
119	20240412	191100	253143846	1980	1980	1980	1980	0
120	20240412	191000	253143846	1980	1980	1980	1980	0
121	20240412	190900	253143846	1980	1980	1980	1980	0
122	20240412	190800	253143846	1980	1980	1980	1980	3
123	20240412	190700	253143846	1980	1980	1980	1980	0
124	20240412	190600	253143846	1980	1980	1980	1980	0
125	20240412	190500	253143846	1980	1980	1980	1980	0
126	20240412	190400	253143846	1980	1980	1980	1980	0
127	20240412	190300	253143846	1980	1980	1980	1980	0
128	20240412	190200	253143846	1980	1980	1980	1980	0
129	20240412	190100	253143846	1980	1980	1980	1980	0
130	20240412	190000	253143846	1980	1980	1980	1980	0
131	20240412	185900	253143846	1980	1980	1980	1980	0
132	20240412	185800	253143846	1980	1980	1980	1980	0
133	20240412	185700	253143846	1980	1980	1980	1980	0
134	20240412	185600	253143846	1980	1980	1980	1980	0
135	20240412	185500	253143846	1980	1980	1980	1980	0
136	20240412	185400	253143846	1980	1980	1980	1980	0
137	20240412	185300	253143846	1980	1980	1980	1980	0
138	20240412	185200	253143846	1980	1980	1980	1980	0
139	20240412	185100	253143846	1980	1980	1980	1980	0
140	20240412	185000	253143846	1980	1980	1980	1980	0
141	20240412	184900	253143846	1980	1980	1980	1980	0
142	20240412	184800	253143846	1980	1980	1980	1980	0
143	20240412	184700	253143846	1980	1980	1980	1980	0
144	20240412	184600	253143846	1980	1980	1980	1980	0
145	20240412	184500	253143846	1980	1980	1980	1980	0
146	20240412	184400	253143846	1980	1980	1980	1980	0
147	20240412	184300	253143846	1980	1980	1980	1980	0
148	20240412	184200	253143846	1980	1980	1980	1980	0
149	20240412	184100	253143846	1980	1980	1980	1980	0
150	20240412	184000	253143846	1980	1980	1980	1980	0
151	20240412	183900	253143846	1980	1980	1980	1980	0
152	20240412	183800	253143846	1980	1980	1980	1980	3
153	20240412	183700	253143846	1980	1980	1980	1980	0
154	20240412	183600	253143846	1980	1980	1980	1980	0
155	20240412	183500	253143846	1980	1980	1980	1980	0
156	20240412	183400	253143846	1980	1980	1980	1980	0
157	20240412	183300	253143846	1980	1980	1980	1980	0
158	20240412	183200	253143846	1980	1980	1980	1980	0
159	20240412	183100	253143846	1980	1980	1980	1980	0
160	20240412	183000	253143846	1980	1980	1980	1980	0
161	20240412	182900	253143846	1980	1980	1980	1980	0
162	20240412	182800	253143846	1980	1980	1980	1980	0
163	20240412	182700	253143846	1980	1980	1980	1980	0
164	20240412	182600	253143846	1980	1980	1980	1980	0
165	20240412	182500	253143846	1980	1980	1980	1980	0
166	20240412	182400	253143846	1980	1980	1980	1980	0
167	20240412	182300	253143846	1980	1980	1980	1980	0
168	20240412	182200	253143846	1980	1980	1980	1980	0
169	20240412	182100	253143846	1980	1980	1980	1980	0
170	20240412	182000	253143846	1980	1980	1980	1980	0
171	20240412	181900	253143846	1980	1980	1980	1980	0
172	20240412	181800	253143846	1980	1980	1980	1980	0
173	20240412	181700	253143846	1980	1980	1980	1980	0
174	20240412	181600	253143846	1980	1980	1980	1980	0
175	20240412	181500	253143846	1980	1980	1980	1980	0
176	20240412	181400	253143846	1980	1980	1980	1980	0
177	20240412	181300	253143846	1980	1980	1980	1980	0
178	20240412	181200	253143846	1980	1980	1980	1980	0
179	20240412	181100	253143846	1980	1980	1980	1980	0
180	20240412	181000	253143846	1980	1980	1980	1980	0
181	20240412	180900	253143846	1980	1980	1980	1980	0
182	20240412	180800	253143846	1980	1980	1980	1980	3
183	20240412	180700	253143846	1980	1980	1980	1980	0
184	20240412	180600	253143846	1980	1980	1980	1980	0
185	20240412	180500	253143846	1980	1980	1980	1980	0
186	20240412	180400	253143846	1980	1980	1980	1980	0
187	20240412	180300	253143846	1980	1980	1980	1980	0
188	20240412	180200	253143846	1980	1980	1980	1980	0
189	20240412	180100	253143846	1980	1980	1980	1980	0
190	20240412	180000	253143846	1980	1980	1980	1980	0
191	20240412	175900	253143846	1980	1980	1980	1980	0
192	20240412	175800	253143846	1980	1980	1980	1980	0
193	20240412	175700	253143846	1980	1980	1980	1980	0
194	20240412	175600	253143846	1980	1980	1980	1980	0
195	20240412	175500	253143846	1980	1980	1980	1980	0
196	20240412	175400	253143846	1980	1980	1980	1980	0
197	20240412	175300	253143846	1980	1980	1980	1980	0
198	20240412	175200	253143846	1980	1980	1980	1980	0
199	20240412	175100	253143846	1980	1980	1980	1980	0
200	20240412	175000	253143846	1980	1980	1980	1980	0
201	20240412	174900	253143846	1980	1980	1980	1980	0
202	20240412	174800	253143846	1980	1980	1980	1980	0
203	20240412	174700	253143846	1980	1980	1980	1980	0
204	20240412	174600	253143846	1980	1980	1980	1980	0
205	20240412	174500	253143846	1980	1980	1980	1980	0
206	20240412	174400	253143846	1980	1980	1980	1980	0
207	20240412	174300	253143846	1980	1980	1980	1980	0
208	20240412	174200	253143846	1980	1980	1980	1980	0
209	20240412	174100	253143846	1980	1980	1980	1980	0
210	20240412	174000	253143846	1980	1980	1980	1980	0
211	20240412	173900	253143846	1980	1980	1980	1980	0
212	20240412	173800	253143846	1980	1980	1980	1980	3
213	20240412	173700	253143846	1980	1980	1980	1980	0
214	20240412	173600	253143846	1980	1980	1980	1980	0
215	20240412	173500	253143846	1980	1980	1980	1980	0
216	20240412	173400	253143846	1980	1980	1980	1980	0
217	20240412	173300	253143846	1980	1980	1980	1980	0
218	20240412	173200	253143846	1980	1980	1980	1980	0
219	20240412	173100	253143846	1980	1980	1980	1980	0
220	20240412	173000	253143846	1980	1980	1980	1980	0
221	20240412	172900	253143846	1980	1980	1980	1980	0
222	20240412	172800	253143846	1980	1980	1980	1980	0
223	20240412	172700	253143846	1980	1980	1980	1980	0
224	20240412	172600	253143846	1980	1980	1980	1980	0
225	20240412	172500	253143846	1980	1980	1980	1980	0
226	20240412	172400	253143846	1980	1980	1980	1980	0
227	20240412	172300	253143846	1980	1980	1980	1980	0
228	20240412	172200	253143846	1980	1980	1980	1980	0
229	20240412	172100	253143846	1980	1980	1980	1980	0
230	20240412	172000	253143846	1980	1980	1980	1980	0
231	20240412	171900	253143846	1980	1980	1980	1980	0
232	20240412	171800	253143846	1980	1980	1980	1980	0
233	20240412	171700	253143846	1980	1980	1980	1980	0
234	20240412	171600	253143846	1980	1980	1980	1980	0
235	20240412	171500	253143846	1980	1980	1980	1980	0
236	20240412	171400	253143846	1980	1980	1980	1980	0
237	20240412	171300	253143846	1980	1980	1980	1980	0
238	20240412	171200	253143846	1980	1980	1980	1980	0
239	20240412	171100	253143846	1980	1980	1980	1980	0
240	20240412	171000	253143846	1980	1980	1980	1980	0
241	20240412	170900	253143846	1980	1980	1980	1980	0
242	20240412	170800	253143846	1980	1980	1980	1980	3
243	20240412	170700	253143846	1980	1980	1980	1980	0
244	20240412	170600	253143846	1980	1980	1980	1980	0
245	20240412	170500	253143846	1980	1980	1980	1980	0
246	20240412	170400	253143846	1980	1980	1980	1980	0
247	20240412	170300	253143846	1980	1980	1980	1980	0
248	20240412	170200	253143846	1980	1980	1980	1980	0
249	20240412	170100	253143846	1980	1980	1980	1980	0
250	20240412	170000	253143846	1980	1980	1980	1980	0
251	20240412	165900	253143846	1980	1980	1980	1980	0
252	20240412	165800	253143846	1980	1980	1980	1980	0
253	20240412	165700	253143846	1980	1980	1980	1980	0
254	20240412	165600	253143846	1980	1980	1980	1980	0
255	20240412	165500	253143846	1980	1980	1980	1980	0
256	20240412	165400	253143846	1980	1980	1980	1980	0
257	20240412	165300	253143846	1980	1980	1980	1980	0
258	20240412	165200	253143846	1980	1980	1980	1980	0
259	20240412	165100	253143846	1980	1980	1980	1980	0
260	20240412	165000	253143846	1980	1980	1980	1980	0
261	20240412	164900	253143846	1980	1980	1980	1980	0
262	20240412	164800	253143846	1980	1980	1980	1980	0
263	20240412	164700	253143846	1980	1980	1980	1980	0
264	20240412	164600	253143846	1980	1980	1980	1980	0
265	20240412	164500	253143846	1980	1980	1980	1980	0
266	20240412	164400	253143846	1980	1980	1980	1980	0
267	20240412	164300	253143846	1980	1980	1980	1980	0
268	20240412	164200	253143846	1980	1980	1980	1980	0
269	20240412	164100	253143846	1980	1980	1980	1980	0
270	20240412	164000	253143846	1980	1980	1980	1980	0
271	20240412	163900	253143846	1980	1980	1980	1980	0
272	20240412	163800	253143846	1980	1980	1980	1980	3
273	20240412	163700	253143846	1980	1980	1980	1980	0
274	20240412	163600	253143846	1980	1980	1980	1980	0
275	20240412	163500	253143846	1980	1980	1980	1980	0
276	20240412	163400	253143846	1980	1980	1980	1980	0
277	20240412	163300	253143846	1980	1980	1980	1980	0
278	20240412	163200	253143846	1980	1980	1980	1980	0
279	20240412	163100	253143846	1980	1980	1980	1980	0
280	20240412	163000	253143846	1980	1980	1980	1980	0
281	20240412	162900	253143846	1980	1980	1980	1980	0
282	20240412	162800	253143846	1980	1980	1980	1980	0
283	20240412	162700	253143846	1980	1980	1980	1980	0
284	20240412	162600	253143846	1980	1980	1980	1980	0
285	20240412	162500	253143846	1980	1980	1980	1980	0
286	20240412	162400	253143846	1980	1980	1980	1980	0
287	20240412	162300	253143846	1980	1980	1980	1980	0
288	20240412	162200	253143846	1980	1980	1980	1980	0
289	20240412	162100	253143846	1980	1980	1980	1980	0
290	20240412	162000	253143846	1980	1980	1980	1980	0
291	20240412	161900	253143846	1980	1980	1980	1980	0
292	20240412	161800	253143846	1980	1980	1980	1980	0
293	20240412	161700	253143846	1980	1980	1980	1980	0
294	20240412	161600	253143846	1980	1980	1980	1980	0
295	20240412	161500	253143846	1980	1980	1980	1980	0
296	20240412	161400	253143846	1980	1980	1980	1980	0
297	20240412	161300	253143846	1980	1980	1980	1980	0
298	20240412	161200	253143846	1980	1980	1980	1980	0
299	20240412	161100	253143846	1980	1980	1980	1980	0
300	20240412	161000	253143846	1980	1980	1980	1980	0
301	20240412	160900	253143846	1980	1980	1980	1980	0
302	20240412	160800	253143846	1980	1980	1980	1980	3
303	20240412	160700	253143846	1980	1980	1980	1980	0
304	20240412	160600	253143846	1980	1980	1980	1980	0
305	20240412	160500	253143846	1980	1980	1980	1980	0
306	20240412	160400	253143846	1980	1980	1980	1980	0
307	20240412	160300	253143846	1980	1980	1980	1980	0
308	20240412	160200	253143846	1980	1980	1980	1980	0
309	20240412	160100	253143846	1980	1980	1980	1980	0
310	20240412	160000	253143846	1980	1980	1980	1980	0
311	20240412	155900	253143846	1980	1980	1980	1980	0
312	20240412	155800	253143846	1980	1980	1980	1980	0
313	20240412	155700	253143846	1980	1980	1980	1980	0
314	20240412	155600	253143846	1980	1980	1980	1980	0
315	20240412	155500	253143846	1980	1980	1980	1980	0
316	20240412	155400	253143846	1980	1980	1980	1980	0
317	20240412	155300	253143846	1980	1980	1980	1980	0
318	20240412	155200	253143846	1980	1980	1980	1980	0
319	20240412	155100	253143846	1980	1980	1980	1980	0
320	20240412	155000	253143846	1980	1980	1980	1980	0
321	20240412	154900	253143846	1980	1980	1980	1980	0
322	20240412	154800	253143846	1980	1980	1980	1980	0
323	20240412	154700	253143846	1980	1980	1980	1980	0
324	20240412	154600	253143846	1980	1980	1980	1980	0
325	20240412	154500	253143846	1980	1980	1980	1980	0
326	20240412	154400	253143846	1980	1980	1980	1980	0
327	20240412	154300	253143846	1980	1980	1980	1980	0
328	20240412	154200	253143846	1980	1980	1980	1980	0
329	20240412	154100	253143846	1980	1980	1980	1980	0
330	20240412	154000	253143846	1980	1980	1980	1980	0
331	20240412	153900	253143846	1980	1980	1980	1980	0
332	20240412	153800	253143846	1980	1980	1980	1980	3
333	20240412	153700	253143846	1980	1980	1980	1980	0
334	20240412	153600	253143846	1980	1980	1980	1980	0
335	20240412	153500	253143846	1980	1980	1980	1980	0
336	20240412	153400	253143846	1980	1980	1980	1980	0
337	20240412	153300	253143846	1980	1980	1980	1980	0
338	20240412	153200	253143846	1980	1980	1980	1980	0
339	20240412	153100	253143846	1980	1980	1980	1980	0
340	20240412	153000	253143846	1980	1980	1980	1980	3
341	20240412	152900	253137906	1979	1979	1979	1979	0
342	20240412	152800	253137906	1979	1979	1979	1979	0
343	20240412	152700	253137906	1979	1979	1979	1979	0
344	20240412	152600	253137906	1979	1979	1979	1979	0
345	20240412	152500	253137906	1979	1979	1979	1979	0
346	20240412	152400	253137906	1979	1979	1979	1979	0
347	20240412	152300	253137906	1979	1979	1979	1979	0
348	20240412	152200	253137906	1979	1979	1979	1979	0
349	20240412	152100	253137906	1979	1979	1979	1979	0
350	20240412	152000	253137906	1979	1979	1979	1979	0
351	20240412	151900	253137906	1979	1980	1980	1979	18
352	20240412	151800	253102270	1980	1980	1980	1980	0
353	20240412	151700	253102270	1980	1980	1980	1980	2
354	20240412	151600	253098310	1980	1980	1980	1980	0
355	20240412	151500	253098310	1980	1980	1980	1980	0
356	20240412	151400	253098310	1980	1980	1980	1980	0
357	20240412	151300	253098310	1980	1979	1980	1979	1793
358	20240412	151200	249549914	1980	1980	1980	1980	50
359	20240412	151100	249450914	1980	1980	1980	1980	4
360	20240412	151000	249442994	1979	1979	1979	1979	120
361	20240412	150900	249205514	1980	1980	1980	1980	0
362	20240412	150800	249205514	1980	1980	1980	1980	0
363	20240412	150700	249205514	1980	1980	1980	1980	0
364	20240412	150600	249205514	1980	1980	1980	1980	0
365	20240412	150500	249205514	1980	1980	1980	1980	0
366	20240412	150400	249205514	1980	1980	1980	1980	0
367	20240412	150300	249205514	1980	1980	1980	1980	0
368	20240412	150200	249205514	1980	1980	1980	1980	8
369	20240412	150100	249189674	1980	1980	1980	1980	0
370	20240412	150000	249189674	1980	1980	1980	1980	34
371	20240412	145900	249122354	1980	1980	1980	1980	0
372	20240412	145800	249122354	1980	1980	1980	1980	1
373	20240412	145700	249120374	1979	1979	1979	1979	30
374	20240412	145600	249061004	1980	1980	1980	1980	0
375	20240412	145500	249061004	1980	1979	1980	1979	319
376	20240412	145400	248429700	1980	1980	1980	1980	16
377	20240412	145300	248398020	1979	1979	1979	1979	20
378	20240412	145200	248358440	1980	1980	1980	1980	27
379	20240412	145100	248304980	1980	1980	1980	1980	0
380	20240412	145000	248304980	1980	1980	1980	1980	0
381	20240412	144900	248304980	1980	1980	1980	1980	6
382	20240412	144800	248293100	1980	1980	1980	1980	0
383	20240412	144700	248293100	1980	1980	1980	1980	0
384	20240412	144600	248293100	1980	1980	1980	1980	0
385	20240412	144500	248293100	1980	1980	1980	1980	0
386	20240412	144400	248293100	1980	1980	1980	1980	0
387	20240412	144300	248293100	1980	1980	1980	1980	0
388	20240412	144200	248293100	1980	1980	1980	1980	0
389	20240412	144100	248293100	1980	1980	1980	1980	0
390	20240412	144000	248293100	1980	1980	1980	1980	0
391	20240412	143900	248293100	1980	1980	1980	1980	0
392	20240412	143800	248293100	1980	1980	1980	1980	0
393	20240412	143700	248293100	1980	1980	1980	1980	0
394	20240412	143600	248293100	1980	1980	1980	1980	0
395	20240412	143500	248293100	1980	1980	1980	1980	0
396	20240412	143400	248293100	1980	1980	1980	1980	0
397	20240412	143300	248293100	1980	1980	1980	1980	0
398	20240412	143200	248293100	1980	1980	1980	1980	0
399	20240412	143100	248293100	1980	1980	1980	1980	0
400	20240412	143000	248293100	1980	1980	1980	1980	501
401	20240412	142900	247301120	1980	1980	1980	1980	0
402	20240412	142800	247301120	1980	1980	1980	1980	2
403	20240412	142700	247297160	1980	1980	1980	1980	0
404	20240412	142600	247297160	1980	1980	1980	1980	0
405	20240412	142500	247297160	1980	1980	1980	1980	0
406	20240412	142400	247297160	1980	1980	1980	1980	0
407	20240412	142300	247297160	1980	1980	1980	1980	0
408	20240412	142200	247297160	1980	1980	1980	1980	0
409	20240412	142100	247297160	1980	1980	1980	1980	0
410	20240412	142000	247297160	1980	1980	1980	1980	0
411	20240412	141900	247297160	1980	1980	1980	1980	0
412	20240412	141800	247297160	1980	1980	1980	1980	0
413	20240412	141700	247297160	1980	1980	1980	1980	1000
414	20240412	141600	245317160	1980	1980	1980	1980	0
415	20240412	141500	245317160	1980	1980	1980	1980	0
416	20240412	141400	245317160	1980	1980	1980	1980	0
417	20240412	141300	245317160	1980	1980	1980	1980	0
418	20240412	141200	245317160	1980	1980	1980	1980	0
419	20240412	141100	245317160	1980	1980	1980	1980	0
420	20240412	141000	245317160	1980	1980	1980	1980	0
421	20240412	140900	245317160	1980	1980	1980	1980	0
422	20240412	140800	245317160	1980	1980	1980	1980	0
423	20240412	140700	245317160	1980	1980	1980	1980	0
424	20240412	140600	245317160	1980	1980	1980	1980	0
425	20240412	140500	245317160	1980	1980	1980	1980	0
426	20240412	140400	245317160	1980	1980	1980	1980	0
427	20240412	140300	245317160	1980	1980	1980	1980	0
428	20240412	140200	245317160	1980	1980	1980	1980	0
429	20240412	140100	245317160	1980	1980	1980	1980	0
430	20240412	140000	245317160	1980	1980	1980	1980	0
431	20240412	135900	245317160	1980	1980	1980	1980	0
432	20240412	135800	245317160	1980	1980	1980	1980	5
433	20240412	135700	245307260	1980	1980	1980	1980	500
434	20240412	135600	244317260	1980	1980	1980	1980	0
435	20240412	135500	244317260	1980	1980	1980	1980	0
436	20240412	135400	244317260	1980	1980	1980	1980	0
437	20240412	135300	244317260	1980	1980	1980	1980	0
438	20240412	135200	244317260	1980	1980	1980	1980	0
439	20240412	135100	244317260	1980	1980	1980	1980	0
440	20240412	135000	244317260	1980	1980	1980	1980	0
441	20240412	134900	244317260	1980	1980	1980	1980	0
442	20240412	134800	244317260	1980	1980	1980	1980	0
443	20240412	134700	244317260	1980	1980	1980	1980	0
444	20240412	134600	244317260	1980	1980	1980	1980	1
445	20240412	134500	244315280	1979	1979	1979	1979	0
446	20240412	134400	244315280	1979	1979	1979	1979	0
447	20240412	134300	244315280	1979	1979	1979	1979	0
448	20240412	134200	244315280	1979	1979	1979	1979	98
449	20240412	134100	244121338	1979	1980	1980	1979	4902
450	20240412	134000	234419379	1980	1980	1980	1980	5000
451	20240412	133900	224519379	1981	1980	1981	1980	579
452	20240412	133800	223372946	1980	1980	1980	1980	0
453	20240412	133700	223372946	1980	1980	1980	1980	0
454	20240412	133600	223372946	1980	1980	1980	1980	648
455	20240412	133500	222089906	1980	1980	1980	1980	0
456	20240412	133400	222089906	1980	1980	1980	1980	654
457	20240412	133300	220794986	1980	1980	1980	1980	0
458	20240412	133200	220794986	1980	1980	1980	1980	0
459	20240412	133100	220794986	1980	1980	1980	1980	653
460	20240412	133000	219502046	1980	1980	1980	1980	0
461	20240412	132900	219502046	1980	1980	1980	1980	695
462	20240412	132800	218125946	1980	1980	1980	1980	0
463	20240412	132700	218125946	1980	1980	1980	1980	0
464	20240412	132600	218125946	1980	1980	1980	1980	591
465	20240412	132500	216955766	1980	1980	1980	1980	0
466	20240412	132400	216955766	1980	1980	1980	1980	637
467	20240412	132300	215694506	1980	1980	1980	1980	0
468	20240412	132200	215694506	1980	1980	1980	1980	0
469	20240412	132100	215694506	1980	1980	1980	1980	643
470	20240412	132000	214421366	1981	1981	1981	1981	0
471	20240412	131900	214421366	1981	1981	1981	1981	432
472	20240412	131800	213565574	1981	1981	1981	1981	0
473	20240412	131700	213565574	1981	1981	1981	1981	100
474	20240412	131600	213367474	1981	1981	1981	1981	753
475	20240412	131500	211875781	1981	1981	1981	1981	0
476	20240412	131400	211875781	1981	1981	1981	1981	575
477	20240412	131300	210736706	1981	1981	1981	1981	0
478	20240412	131200	210736706	1981	1981	1981	1981	0
479	20240412	131100	210736706	1981	1981	1981	1981	759
480	20240412	131000	209233127	1981	1981	1981	1981	0
481	20240412	130900	209233127	1981	1981	1981	1981	692
482	20240412	130800	207862275	1981	1981	1981	1981	1689
483	20240412	130700	204516366	1980	1980	1980	1980	0
484	20240412	130600	204516366	1980	1980	1980	1980	561
485	20240412	130500	203405586	1981	1980	1981	1980	11368
486	20240412	130400	180894029	1979	1979	1979	1979	0
487	20240412	130300	180894029	1979	1979	1979	1979	0
488	20240412	130200	180894029	1979	1979	1979	1979	0
489	20240412	130100	180894029	1979	1979	1979	1979	200
490	20240412	130000	180498229	1979	1979	1979	1979	0
491	20240412	125900	180498229	1979	1979	1979	1979	0
492	20240412	125800	180498229	1979	1979	1979	1979	0
493	20240412	125700	180498229	1979	1979	1979	1979	0
494	20240412	125600	180498229	1979	1979	1979	1979	0
495	20240412	125500	180498229	1979	1979	1979	1979	0
496	20240412	125400	180498229	1979	1979	1979	1979	0
497	20240412	125300	180498229	1979	1979	1979	1979	0
498	20240412	125200	180498229	1979	1979	1979	1979	0
499	20240412	125100	180498229	1979	1979	1979	1979	0
500	20240412	125000	180498229	1979	1979	1979	1979	0
501	20240412	124900	180498229	1979	1979	1979	1979	0
502	20240412	124800	180498229	1979	1979	1979	1979	27
503	20240412	124700	180444796	1979	1979	1979	1979	0
504	20240412	124600	180444796	1979	1979	1979	1979	0
505	20240412	124500	180444796	1979	1979	1979	1979	0
506	20240412	124400	180444796	1979	1979	1979	1979	0
507	20240412	124300	180444796	1979	1979	1979	1979	0
508	20240412	124200	180444796	1979	1979	1979	1979	524
509	20240412	124100	179407800	1979	1979	1979	1979	0
510	20240412	124000	179407800	1979	1979	1979	1979	1
511	20240412	123900	179405821	1980	1980	1980	1980	0
512	20240412	123800	179405821	1980	1980	1980	1980	0
513	20240412	123700	179405821	1980	1980	1980	1980	0
514	20240412	123600	179405821	1980	1980	1980	1980	47028
515	20240412	123500	86290381	1979	1979	1979	1979	2030
516	20240412	123400	82273011	1979	1979	1979	1979	0
517	20240412	123300	82273011	1979	1979	1979	1979	0
518	20240412	123200	82273011	1979	1979	1979	1979	0
519	20240412	123100	82273011	1979	1979	1979	1979	0
520	20240412	123000	82273011	1979	1979	1979	1979	0
521	20240412	122900	82273011	1979	1979	1979	1979	0
522	20240412	122800	82273011	1979	1979	1979	1979	50
523	20240412	122700	82174061	1979	1979	1979	1979	0
524	20240412	122600	82174061	1979	1979	1979	1979	0
525	20240412	122500	82174061	1979	1979	1979	1979	0
526	20240412	122400	82174061	1979	1979	1979	1979	0
527	20240412	122300	82174061	1979	1979	1979	1979	0
528	20240412	122200	82174061	1979	1979	1979	1979	0
529	20240412	122100	82174061	1979	1979	1979	1979	0
530	20240412	122000	82174061	1979	1979	1979	1979	0
531	20240412	121900	82174061	1979	1979	1979	1979	0
532	20240412	121800	82174061	1979	1979	1979	1979	0
533	20240412	121700	82174061	1979	1979	1979	1979	0
534	20240412	121600	82174061	1979	1979	1979	1979	0
535	20240412	121500	82174061	1979	1979	1979	1979	0
536	20240412	121400	82174061	1979	1979	1979	1979	0
537	20240412	121300	82174061	1979	1979	1979	1979	0
538	20240412	121200	82174061	1979	1979	1979	1979	0
539	20240412	121100	82174061	1979	1979	1979	1979	0
540	20240412	121000	82174061	1979	1979	1979	1979	0
541	20240412	120900	82174061	1979	1979	1979	1979	0
542	20240412	120800	82174061	1979	1979	1979	1979	0
543	20240412	120700	82174061	1979	1979	1979	1979	0
544	20240412	120600	82174061	1979	1979	1979	1979	0
545	20240412	120500	82174061	1979	1979	1979	1979	0
546	20240412	120400	82174061	1979	1979	1979	1979	0
547	20240412	120300	82174061	1979	1979	1979	1979	0
548	20240412	120200	82174061	1979	1979	1979	1979	0
549	20240412	120100	82174061	1979	1979	1979	1979	0
550	20240412	120000	82174061	1979	1979	1979	1979	0
551	20240412	115900	82174061	1979	1979	1979	1979	0
552	20240412	115800	82174061	1979	1979	1979	1979	0
553	20240412	115700	82174061	1979	1979	1979	1979	0
554	20240412	115600	82174061	1979	1979	1979	1979	0
555	20240412	115500	82174061	1979	1979	1979	1979	0
556	20240412	115400	82174061	1979	1979	1979	1979	0
557	20240412	115300	82174061	1979	1979	1979	1979	0
558	20240412	115200	82174061	1979	1979	1979	1979	0
559	20240412	115100	82174061	1979	1979	1979	1979	0
560	20240412	115000	82174061	1979	1979	1979	1979	0
561	20240412	114900	82174061	1979	1979	1979	1979	0
562	20240412	114800	82174061	1979	1979	1979	1979	0
563	20240412	114700	82174061	1979	1979	1979	1979	0
564	20240412	114600	82174061	1979	1979	1979	1979	0
565	20240412	114500	82174061	1979	1979	1979	1979	0
566	20240412	114400	82174061	1979	1979	1979	1979	0
567	20240412	114300	82174061	1979	1979	1979	1979	1
568	20240412	114200	82172082	1979	1979	1979	1979	0
569	20240412	114100	82172082	1979	1979	1979	1979	0
570	20240412	114000	82172082	1979	1979	1979	1979	0
571	20240412	113900	82172082	1979	1979	1979	1979	0
572	20240412	113800	82172082	1979	1979	1979	1979	0
573	20240412	113700	82172082	1979	1979	1979	1979	0
574	20240412	113600	82172082	1979	1979	1979	1979	0
575	20240412	113500	82172082	1979	1979	1979	1979	0
576	20240412	113400	82172082	1979	1979	1979	1979	0
577	20240412	113300	82172082	1979	1979	1979	1979	0
578	20240412	113200	82172082	1979	1979	1979	1979	0
579	20240412	113100	82172082	1979	1979	1979	1979	0
580	20240412	113000	82172082	1979	1979	1979	1979	0
581	20240412	112900	82172082	1979	1979	1979	1979	0
582	20240412	112800	82172082	1979	1979	1979	1979	0
583	20240412	112700	82172082	1979	1979	1979	1979	0
584	20240412	112600	82172082	1979	1979	1979	1979	0
585	20240412	112500	82172082	1979	1979	1979	1979	0
586	20240412	112400	82172082	1979	1979	1979	1979	0
587	20240412	112300	82172082	1979	1979	1979	1979	0
588	20240412	112200	82172082	1979	1979	1979	1979	0
589	20240412	112100	82172082	1979	1979	1979	1979	0
590	20240412	112000	82172082	1979	1979	1979	1979	0
591	20240412	111900	82172082	1979	1979	1979	1979	0
592	20240412	111800	82172082	1979	1979	1979	1979	0
593	20240412	111700	82172082	1979	1979	1979	1979	0
594	20240412	111600	82172082	1979	1979	1979	1979	0
595	20240412	111500	82172082	1979	1979	1979	1979	0
596	20240412	111400	82172082	1979	1979	1979	1979	0
597	20240412	111300	82172082	1979	1979	1979	1979	0
598	20240412	111200	82172082	1979	1979	1979	1979	0
599	20240412	111100	82172082	1979	1979	1979	1979	0
600	20240412	111000	82172082	1979	1979	1979	1979	0
601	20240412	110900	82172082	1979	1979	1979	1979	0
602	20240412	110800	82172082	1979	1979	1979	1979	0
603	20240412	110700	82172082	1979	1979	1979	1979	0
604	20240412	110600	82172082	1979	1979	1979	1979	0
605	20240412	110500	82172082	1979	1979	1979	1979	0
606	20240412	110400	82172082	1979	1979	1979	1979	0
607	20240412	110300	82172082	1979	1979	1979	1979	0
608	20240412	110200	82172082	1979	1979	1979	1979	0
609	20240412	110100	82172082	1979	1979	1979	1979	0
610	20240412	110000	82172082	1979	1979	1979	1979	0
611	20240412	105900	82172082	1979	1979	1979	1979	0
612	20240412	105800	82172082	1979	1979	1979	1979	0
613	20240412	105700	82172082	1979	1979	1979	1979	0
614	20240412	105600	82172082	1979	1979	1979	1979	0
615	20240412	105500	82172082	1979	1979	1979	1979	0
616	20240412	105400	82172082	1979	1979	1979	1979	0
617	20240412	105300	82172082	1979	1979	1979	1979	0
618	20240412	105200	82172082	1979	1979	1979	1979	0
619	20240412	105100	82172082	1979	1979	1979	1979	0
620	20240412	105000	82172082	1979	1979	1979	1979	1
621	20240412	104900	82170103	1974	1978	1978	1974	20000
622	20240412	104800	42664283	1979	1979	1979	1979	0
623	20240412	104700	42664283	1979	1979	1979	1979	0
624	20240412	104600	42664283	1979	1979	1979	1979	0
625	20240412	104500	42664283	1979	1979	1979	1979	0
626	20240412	104400	42664283	1979	1979	1979	1979	200
627	20240412	104300	42268483	1978	1978	1978	1978	0
628	20240412	104200	42268483	1978	1978	1978	1978	1
629	20240412	104100	42266505	1979	1979	1979	1979	0
630	20240412	104000	42266505	1979	1979	1979	1979	0
631	20240412	103900	42266505	1979	1979	1979	1979	0
632	20240412	103800	42266505	1979	1979	1979	1979	0
633	20240412	103700	42266505	1979	1979	1979	1979	0
634	20240412	103600	42266505	1979	1979	1979	1979	0
635	20240412	103500	42266505	1979	1979	1979	1979	0
636	20240412	103400	42266505	1979	1979	1979	1979	2
637	20240412	103300	42262547	1979	1979	1979	1979	0
638	20240412	103200	42262547	1979	1979	1979	1979	0
639	20240412	103100	42262547	1979	1979	1979	1979	0
640	20240412	103000	42262547	1979	1979	1979	1979	0
641	20240412	102900	42262547	1979	1979	1979	1979	0
642	20240412	102800	42262547	1979	1979	1979	1979	0
643	20240412	102700	42262547	1979	1979	1979	1979	0
644	20240412	102600	42262547	1979	1979	1979	1979	0
645	20240412	102500	42262547	1979	1979	1979	1979	0
646	20240412	102400	42262547	1979	1979	1979	1979	1000
647	20240412	102300	40283547	1979	1979	1979	1979	0
648	20240412	102200	40283547	1979	1979	1979	1979	0
649	20240412	102100	40283547	1979	1979	1979	1979	0
650	20240412	102000	40283547	1979	1979	1979	1979	0
651	20240412	101900	40283547	1979	1979	1979	1979	0
652	20240412	101800	40283547	1979	1979	1979	1979	0
653	20240412	101700	40283547	1979	1979	1979	1979	0
654	20240412	101600	40283547	1979	1979	1979	1979	100
655	20240412	101500	40085647	1979	1979	1979	1979	6
656	20240412	101400	40073773	1979	1979	1979	1979	0
657	20240412	101300	40073773	1979	1979	1979	1979	6
658	20240412	101200	40061899	1979	1979	1979	1979	0
659	20240412	101100	40061899	1979	1979	1979	1979	11
660	20240412	101000	40040130	1979	1979	1979	1979	0
661	20240412	100900	40040130	1979	1979	1979	1979	0
662	20240412	100800	40040130	1979	1979	1979	1979	2
663	20240412	100700	40036172	1979	1979	1979	1979	0
664	20240412	100600	40036172	1979	1979	1979	1979	0
665	20240412	100500	40036172	1979	1979	1979	1979	0
666	20240412	100400	40036172	1979	1979	1979	1979	0
667	20240412	100300	40036172	1979	1979	1979	1979	0
668	20240412	100200	40036172	1979	1979	1979	1979	2
669	20240412	100100	40032214	1979	1979	1979	1979	0
670	20240412	100000	40032214	1979	1979	1979	1979	0
671	20240412	095900	40032214	1979	1979	1979	1979	2
672	20240412	095800	40028256	1979	1979	1979	1979	0
673	20240412	095700	40028256	1979	1979	1979	1979	0
674	20240412	095600	40028256	1979	1979	1979	1979	1
675	20240412	095500	40026277	1979	1979	1979	1979	0
676	20240412	095400	40026277	1979	1979	1979	1979	1
677	20240412	095300	40024298	1977	1977	1977	1977	0
678	20240412	095200	40024298	1977	1977	1977	1977	0
679	20240412	095100	40024298	1977	1977	1977	1977	0
680	20240412	095000	40024298	1977	1977	1977	1977	0
681	20240412	094900	40024298	1977	1977	1977	1977	0
682	20240412	094800	40024298	1977	1977	1977	1977	0
683	20240412	094700	40024298	1977	1977	1977	1977	0
684	20240412	094600	40024298	1977	1977	1977	1977	0
685	20240412	094500	40024298	1977	1977	1977	1977	16
686	20240412	094400	39992666	1979	1979	1979	1979	0
687	20240412	094300	39992666	1979	1979	1979	1979	0
688	20240412	094200	39992666	1979	1979	1979	1979	16
689	20240412	094100	39961002	1980	1980	1980	1980	16
690	20240412	094000	39929322	1979	1979	1979	1979	1
691	20240412	093900	39927343	1980	1980	1980	1980	0
692	20240412	093800	39927343	1980	1980	1980	1980	93
693	20240412	093700	39743203	1980	1980	1980	1980	0
694	20240412	093600	39743203	1980	1980	1980	1980	610
695	20240412	093500	38535403	1980	1980	1980	1980	0
696	20240412	093400	38535403	1980	1980	1980	1980	5117
697	20240412	093300	28403743	1980	1980	1980	1980	650
698	20240412	093200	27116743	1980	1980	1980	1980	0
699	20240412	093100	27116743	1980	1980	1980	1980	890
700	20240412	093000	25354543	1980	1980	1980	1980	0
701	20240412	092900	25354543	1980	1980	1980	1980	0
702	20240412	092800	25354543	1980	1980	1980	1980	743
703	20240412	092700	23883403	1980	1980	1980	1980	0
704	20240412	092600	23883403	1980	1980	1980	1980	636
705	20240412	092500	22624123	1980	1980	1980	1980	0
706	20240412	092400	22624123	1980	1980	1980	1980	0
707	20240412	092300	22624123	1980	1980	1980	1980	1313
708	20240412	092200	20024383	1980	1979	1980	1979	5000
709	20240412	092100	10125383	1976	1976	1976	1976	2372
710	20240412	092000	5438311	1980	1980	1980	1980	0
711	20240412	091900	5438311	1980	1980	1980	1980	0
712	20240412	091800	5438311	1980	1980	1980	1980	0
713	20240412	091700	5438311	1980	1980	1980	1980	0
714	20240412	091600	5438311	1980	1980	1980	1980	0
715	20240412	091500	5438311	1980	1980	1980	1980	0
716	20240412	091400	5438311	1980	1980	1980	1980	1
717	20240412	091300	5436331	1976	1978	1978	1976	200
718	20240412	091200	5041088	1978	1978	1978	1978	0
719	20240412	091100	5041088	1978	1978	1978	1978	0
720	20240412	091000	5041088	1978	1978	1978	1978	0
721	20240412	090900	5041088	1978	1978	1978	1978	0
722	20240412	090800	5041088	1978	1978	1978	1978	0
723	20240412	090700	5041088	1978	1978	1978	1978	0
724	20240412	090600	5041088	1978	1978	1978	1978	500
725	20240412	090500	4052088	1979	1980	1980	1979	1394
726	20240412	090400	1292968	1980	1980	1980	1980	0
727	20240412	090300	1292968	1980	1980	1980	1980	639
728	20240412	090200	27748	1982	1982	1982	1982	0
729	20240412	090100	27748	1982	1982	1982	1982	0
730	20240412	090000	27748	1982	1982	1982	1982	14