KissMeData/114450/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195600	76690283	1945	1945	1945	1945	3588
3	20240412	195500	76690283	1945	1945	1945	1945	0
4	20240412	195400	76690283	1945	1945	1945	1945	0
5	20240412	195300	76690283	1945	1945	1945	1945	0
6	20240412	195200	76690283	1945	1945	1945	1945	0
7	20240412	195100	76690283	1945	1945	1945	1945	0
8	20240412	195000	76690283	1945	1945	1945	1945	0
9	20240412	194900	76690283	1945	1945	1945	1945	0
10	20240412	194800	76690283	1945	1945	1945	1945	0
11	20240412	194700	76690283	1945	1945	1945	1945	0
12	20240412	194600	76690283	1945	1945	1945	1945	0
13	20240412	194500	76690283	1945	1945	1945	1945	0
14	20240412	194400	76690283	1945	1945	1945	1945	0
15	20240412	194300	76690283	1945	1945	1945	1945	0
16	20240412	194200	76690283	1945	1945	1945	1945	0
17	20240412	194100	76690283	1945	1945	1945	1945	0
18	20240412	194000	76690283	1945	1945	1945	1945	0
19	20240412	193900	76690283	1945	1945	1945	1945	0
20	20240412	193800	76690283	1945	1945	1945	1945	0
21	20240412	193700	76690283	1945	1945	1945	1945	0
22	20240412	193600	76690283	1945	1945	1945	1945	0
23	20240412	193500	76690283	1945	1945	1945	1945	0
24	20240412	193400	76690283	1945	1945	1945	1945	0
25	20240412	193300	76690283	1945	1945	1945	1945	0
26	20240412	193200	76690283	1945	1945	1945	1945	0
27	20240412	193100	76690283	1945	1945	1945	1945	0
28	20240412	193000	76690283	1945	1945	1945	1945	0
29	20240412	192900	76690283	1945	1945	1945	1945	0
30	20240412	192800	76690283	1945	1945	1945	1945	0
31	20240412	192700	76690283	1945	1945	1945	1945	0
32	20240412	192600	76690283	1945	1945	1945	1945	3588
33	20240412	192500	76690283	1945	1945	1945	1945	0
34	20240412	192400	76690283	1945	1945	1945	1945	0
35	20240412	192300	76690283	1945	1945	1945	1945	0
36	20240412	192200	76690283	1945	1945	1945	1945	0
37	20240412	192100	76690283	1945	1945	1945	1945	0
38	20240412	192000	76690283	1945	1945	1945	1945	0
39	20240412	191900	76690283	1945	1945	1945	1945	0
40	20240412	191800	76690283	1945	1945	1945	1945	0
41	20240412	191700	76690283	1945	1945	1945	1945	0
42	20240412	191600	76690283	1945	1945	1945	1945	0
43	20240412	191500	76690283	1945	1945	1945	1945	0
44	20240412	191400	76690283	1945	1945	1945	1945	0
45	20240412	191300	76690283	1945	1945	1945	1945	0
46	20240412	191200	76690283	1945	1945	1945	1945	0
47	20240412	191100	76690283	1945	1945	1945	1945	0
48	20240412	191000	76690283	1945	1945	1945	1945	0
49	20240412	190900	76690283	1945	1945	1945	1945	0
50	20240412	190800	76690283	1945	1945	1945	1945	0
51	20240412	190700	76690283	1945	1945	1945	1945	0
52	20240412	190600	76690283	1945	1945	1945	1945	0
53	20240412	190500	76690283	1945	1945	1945	1945	0
54	20240412	190400	76690283	1945	1945	1945	1945	0
55	20240412	190300	76690283	1945	1945	1945	1945	0
56	20240412	190200	76690283	1945	1945	1945	1945	0
57	20240412	190100	76690283	1945	1945	1945	1945	0
58	20240412	190000	76690283	1945	1945	1945	1945	0
59	20240412	185900	76690283	1945	1945	1945	1945	0
60	20240412	185800	76690283	1945	1945	1945	1945	0
61	20240412	185700	76690283	1945	1945	1945	1945	0
62	20240412	185600	76690283	1945	1945	1945	1945	3588
63	20240412	185500	76690283	1945	1945	1945	1945	0
64	20240412	185400	76690283	1945	1945	1945	1945	0
65	20240412	185300	76690283	1945	1945	1945	1945	0
66	20240412	185200	76690283	1945	1945	1945	1945	0
67	20240412	185100	76690283	1945	1945	1945	1945	0
68	20240412	185000	76690283	1945	1945	1945	1945	0
69	20240412	184900	76690283	1945	1945	1945	1945	0
70	20240412	184800	76690283	1945	1945	1945	1945	0
71	20240412	184700	76690283	1945	1945	1945	1945	0
72	20240412	184600	76690283	1945	1945	1945	1945	0
73	20240412	184500	76690283	1945	1945	1945	1945	0
74	20240412	184400	76690283	1945	1945	1945	1945	0
75	20240412	184300	76690283	1945	1945	1945	1945	0
76	20240412	184200	76690283	1945	1945	1945	1945	0
77	20240412	184100	76690283	1945	1945	1945	1945	0
78	20240412	184000	76690283	1945	1945	1945	1945	0
79	20240412	183900	76690283	1945	1945	1945	1945	0
80	20240412	183800	76690283	1945	1945	1945	1945	0
81	20240412	183700	76690283	1945	1945	1945	1945	0
82	20240412	183600	76690283	1945	1945	1945	1945	0
83	20240412	183500	76690283	1945	1945	1945	1945	0
84	20240412	183400	76690283	1945	1945	1945	1945	0
85	20240412	183300	76690283	1945	1945	1945	1945	0
86	20240412	183200	76690283	1945	1945	1945	1945	0
87	20240412	183100	76690283	1945	1945	1945	1945	0
88	20240412	183000	76690283	1945	1945	1945	1945	0
89	20240412	182900	76690283	1945	1945	1945	1945	0
90	20240412	182800	76690283	1945	1945	1945	1945	0
91	20240412	182700	76690283	1945	1945	1945	1945	0
92	20240412	182600	76690283	1945	1945	1945	1945	3588
93	20240412	182500	76690283	1945	1945	1945	1945	0
94	20240412	182400	76690283	1945	1945	1945	1945	0
95	20240412	182300	76690283	1945	1945	1945	1945	0
96	20240412	182200	76690283	1945	1945	1945	1945	0
97	20240412	182100	76690283	1945	1945	1945	1945	0
98	20240412	182000	76690283	1945	1945	1945	1945	0
99	20240412	181900	76690283	1945	1945	1945	1945	0
100	20240412	181800	76690283	1945	1945	1945	1945	0
101	20240412	181700	76690283	1945	1945	1945	1945	0
102	20240412	181600	76690283	1945	1945	1945	1945	0
103	20240412	181500	76690283	1945	1945	1945	1945	0
104	20240412	181400	76690283	1945	1945	1945	1945	0
105	20240412	181300	76690283	1945	1945	1945	1945	0
106	20240412	181200	76690283	1945	1945	1945	1945	0
107	20240412	181100	76690283	1945	1945	1945	1945	0
108	20240412	181000	76690283	1945	1945	1945	1945	0
109	20240412	180900	76690283	1945	1945	1945	1945	0
110	20240412	180800	76690283	1945	1945	1945	1945	0
111	20240412	180700	76690283	1945	1945	1945	1945	0
112	20240412	180600	76690283	1945	1945	1945	1945	0
113	20240412	180500	76690283	1945	1945	1945	1945	0
114	20240412	180400	76690283	1945	1945	1945	1945	0
115	20240412	180300	76690283	1945	1945	1945	1945	0
116	20240412	180200	76690283	1945	1945	1945	1945	0
117	20240412	180100	76690283	1945	1945	1945	1945	0
118	20240412	180000	76690283	1945	1945	1945	1945	0
119	20240412	175900	76690283	1945	1945	1945	1945	0
120	20240412	175800	76690283	1945	1945	1945	1945	0
121	20240412	175700	76690283	1945	1945	1945	1945	0
122	20240412	175600	76690283	1945	1945	1945	1945	3588
123	20240412	175500	76690283	1945	1945	1945	1945	0
124	20240412	175400	76690283	1945	1945	1945	1945	0
125	20240412	175300	76690283	1945	1945	1945	1945	0
126	20240412	175200	76690283	1945	1945	1945	1945	0
127	20240412	175100	76690283	1945	1945	1945	1945	0
128	20240412	175000	76690283	1945	1945	1945	1945	0
129	20240412	174900	76690283	1945	1945	1945	1945	0
130	20240412	174800	76690283	1945	1945	1945	1945	0
131	20240412	174700	76690283	1945	1945	1945	1945	0
132	20240412	174600	76690283	1945	1945	1945	1945	0
133	20240412	174500	76690283	1945	1945	1945	1945	0
134	20240412	174400	76690283	1945	1945	1945	1945	0
135	20240412	174300	76690283	1945	1945	1945	1945	0
136	20240412	174200	76690283	1945	1945	1945	1945	0
137	20240412	174100	76690283	1945	1945	1945	1945	0
138	20240412	174000	76690283	1945	1945	1945	1945	0
139	20240412	173900	76690283	1945	1945	1945	1945	0
140	20240412	173800	76690283	1945	1945	1945	1945	0
141	20240412	173700	76690283	1945	1945	1945	1945	0
142	20240412	173600	76690283	1945	1945	1945	1945	0
143	20240412	173500	76690283	1945	1945	1945	1945	0
144	20240412	173400	76690283	1945	1945	1945	1945	0
145	20240412	173300	76690283	1945	1945	1945	1945	0
146	20240412	173200	76690283	1945	1945	1945	1945	0
147	20240412	173100	76690283	1945	1945	1945	1945	0
148	20240412	173000	76690283	1945	1945	1945	1945	0
149	20240412	172900	76690283	1945	1945	1945	1945	0
150	20240412	172800	76690283	1945	1945	1945	1945	0
151	20240412	172700	76690283	1945	1945	1945	1945	0
152	20240412	172600	76690283	1945	1945	1945	1945	3588
153	20240412	172500	76690283	1945	1945	1945	1945	0
154	20240412	172400	76690283	1945	1945	1945	1945	0
155	20240412	172300	76690283	1945	1945	1945	1945	0
156	20240412	172200	76690283	1945	1945	1945	1945	0
157	20240412	172100	76690283	1945	1945	1945	1945	0
158	20240412	172000	76690283	1945	1945	1945	1945	0
159	20240412	171900	76690283	1945	1945	1945	1945	0
160	20240412	171800	76690283	1945	1945	1945	1945	0
161	20240412	171700	76690283	1945	1945	1945	1945	0
162	20240412	171600	76690283	1945	1945	1945	1945	0
163	20240412	171500	76690283	1945	1945	1945	1945	0
164	20240412	171400	76690283	1945	1945	1945	1945	0
165	20240412	171300	76690283	1945	1945	1945	1945	0
166	20240412	171200	76690283	1945	1945	1945	1945	0
167	20240412	171100	76690283	1945	1945	1945	1945	0
168	20240412	171000	76690283	1945	1945	1945	1945	0
169	20240412	170900	76690283	1945	1945	1945	1945	0
170	20240412	170800	76690283	1945	1945	1945	1945	0
171	20240412	170700	76690283	1945	1945	1945	1945	0
172	20240412	170600	76690283	1945	1945	1945	1945	0
173	20240412	170500	76690283	1945	1945	1945	1945	0
174	20240412	170400	76690283	1945	1945	1945	1945	0
175	20240412	170300	76690283	1945	1945	1945	1945	0
176	20240412	170200	76690283	1945	1945	1945	1945	0
177	20240412	170100	76690283	1945	1945	1945	1945	0
178	20240412	170000	76690283	1945	1945	1945	1945	0
179	20240412	165900	76690283	1945	1945	1945	1945	0
180	20240412	165800	76690283	1945	1945	1945	1945	0
181	20240412	165700	76690283	1945	1945	1945	1945	0
182	20240412	165600	76690283	1945	1945	1945	1945	3588
183	20240412	165500	76690283	1945	1945	1945	1945	0
184	20240412	165400	76690283	1945	1945	1945	1945	0
185	20240412	165300	76690283	1945	1945	1945	1945	0
186	20240412	165200	76690283	1945	1945	1945	1945	0
187	20240412	165100	76690283	1945	1945	1945	1945	0
188	20240412	165000	76690283	1945	1945	1945	1945	0
189	20240412	164900	76690283	1945	1945	1945	1945	0
190	20240412	164800	76690283	1945	1945	1945	1945	0
191	20240412	164700	76690283	1945	1945	1945	1945	0
192	20240412	164600	76690283	1945	1945	1945	1945	0
193	20240412	164500	76690283	1945	1945	1945	1945	0
194	20240412	164400	76690283	1945	1945	1945	1945	0
195	20240412	164300	76690283	1945	1945	1945	1945	0
196	20240412	164200	76690283	1945	1945	1945	1945	0
197	20240412	164100	76690283	1945	1945	1945	1945	0
198	20240412	164000	76690283	1945	1945	1945	1945	0
199	20240412	163900	76690283	1945	1945	1945	1945	0
200	20240412	163800	76690283	1945	1945	1945	1945	0
201	20240412	163700	76690283	1945	1945	1945	1945	0
202	20240412	163600	76690283	1945	1945	1945	1945	0
203	20240412	163500	76690283	1945	1945	1945	1945	0
204	20240412	163400	76690283	1945	1945	1945	1945	0
205	20240412	163300	76690283	1945	1945	1945	1945	0
206	20240412	163200	76690283	1945	1945	1945	1945	0
207	20240412	163100	76690283	1945	1945	1945	1945	0
208	20240412	163000	76690283	1945	1945	1945	1945	0
209	20240412	162900	76690283	1945	1945	1945	1945	0
210	20240412	162800	76690283	1945	1945	1945	1945	0
211	20240412	162700	76690283	1945	1945	1945	1945	0
212	20240412	162600	76690283	1945	1945	1945	1945	3588
213	20240412	162500	76690283	1945	1945	1945	1945	0
214	20240412	162400	76690283	1945	1945	1945	1945	0
215	20240412	162300	76690283	1945	1945	1945	1945	0
216	20240412	162200	76690283	1945	1945	1945	1945	0
217	20240412	162100	76690283	1945	1945	1945	1945	0
218	20240412	162000	76690283	1945	1945	1945	1945	0
219	20240412	161900	76690283	1945	1945	1945	1945	0
220	20240412	161800	76690283	1945	1945	1945	1945	0
221	20240412	161700	76690283	1945	1945	1945	1945	0
222	20240412	161600	76690283	1945	1945	1945	1945	0
223	20240412	161500	76690283	1945	1945	1945	1945	0
224	20240412	161400	76690283	1945	1945	1945	1945	0
225	20240412	161300	76690283	1945	1945	1945	1945	0
226	20240412	161200	76690283	1945	1945	1945	1945	0
227	20240412	161100	76690283	1945	1945	1945	1945	0
228	20240412	161000	76690283	1945	1945	1945	1945	0
229	20240412	160900	76690283	1945	1945	1945	1945	0
230	20240412	160800	76690283	1945	1945	1945	1945	0
231	20240412	160700	76690283	1945	1945	1945	1945	0
232	20240412	160600	76690283	1945	1945	1945	1945	0
233	20240412	160500	76690283	1945	1945	1945	1945	0
234	20240412	160400	76690283	1945	1945	1945	1945	0
235	20240412	160300	76690283	1945	1945	1945	1945	0
236	20240412	160200	76690283	1945	1945	1945	1945	0
237	20240412	160100	76690283	1945	1945	1945	1945	0
238	20240412	160000	76690283	1945	1945	1945	1945	0
239	20240412	155900	76690283	1945	1945	1945	1945	0
240	20240412	155800	76690283	1945	1945	1945	1945	0
241	20240412	155700	76690283	1945	1945	1945	1945	0
242	20240412	155600	76690283	1945	1945	1945	1945	3588
243	20240412	155500	76690283	1945	1945	1945	1945	0
244	20240412	155400	76690283	1945	1945	1945	1945	0
245	20240412	155300	76690283	1945	1945	1945	1945	0
246	20240412	155200	76690283	1945	1945	1945	1945	0
247	20240412	155100	76690283	1945	1945	1945	1945	0
248	20240412	155000	76690283	1945	1945	1945	1945	0
249	20240412	154900	76690283	1945	1945	1945	1945	0
250	20240412	154800	76690283	1945	1945	1945	1945	0
251	20240412	154700	76690283	1945	1945	1945	1945	0
252	20240412	154600	76690283	1945	1945	1945	1945	0
253	20240412	154500	76690283	1945	1945	1945	1945	0
254	20240412	154400	76690283	1945	1945	1945	1945	0
255	20240412	154300	76690283	1945	1945	1945	1945	0
256	20240412	154200	76690283	1945	1945	1945	1945	0
257	20240412	154100	76690283	1945	1945	1945	1945	0
258	20240412	154000	76690283	1945	1945	1945	1945	0
259	20240412	153900	76690283	1945	1945	1945	1945	0
260	20240412	153800	76690283	1945	1945	1945	1945	0
261	20240412	153700	76690283	1945	1945	1945	1945	0
262	20240412	153600	76690283	1945	1945	1945	1945	0
263	20240412	153500	76690283	1945	1945	1945	1945	0
264	20240412	153400	76690283	1945	1945	1945	1945	0
265	20240412	153300	76690283	1945	1945	1945	1945	0
266	20240412	153200	76690283	1945	1945	1945	1945	0
267	20240412	153100	76690283	1945	1945	1945	1945	0
268	20240412	153000	76690283	1945	1945	1945	1945	3588
269	20240412	152900	69711623	1946	1946	1946	1946	0
270	20240412	152800	69711623	1946	1946	1946	1946	0
271	20240412	152700	69711623	1946	1946	1946	1946	0
272	20240412	152600	69711623	1946	1946	1946	1946	0
273	20240412	152500	69711623	1946	1946	1946	1946	0
274	20240412	152400	69711623	1946	1946	1946	1946	0
275	20240412	152300	69711623	1946	1946	1946	1946	0
276	20240412	152200	69711623	1946	1946	1946	1946	0
277	20240412	152100	69711623	1946	1946	1946	1946	0
278	20240412	152000	69711623	1946	1946	1946	1946	0
279	20240412	151900	69711623	1946	1946	1955	1946	55
280	20240412	151800	69604177	1956	1956	1956	1956	1
281	20240412	151700	69602221	1945	1948	1948	1945	3000
282	20240412	151600	63765967	1947	1949	1949	1947	419
283	20240412	151500	62949797	1948	1954	1954	1948	734
284	20240412	151400	61518602	1957	1957	1957	1957	0
285	20240412	151300	61518602	1957	1957	1957	1957	0
286	20240412	151200	61518602	1957	1957	1957	1957	0
287	20240412	151100	61518602	1957	1957	1957	1957	0
288	20240412	151000	61518602	1957	1957	1957	1957	0
289	20240412	150900	61518602	1957	1957	1957	1957	0
290	20240412	150800	61518602	1957	1957	1957	1957	0
291	20240412	150700	61518602	1957	1957	1957	1957	44
292	20240412	150600	61432494	1957	1957	1957	1957	46
293	20240412	150500	61342472	1957	1957	1957	1957	29
294	20240412	150400	61285719	1957	1956	1957	1956	48
295	20240412	150300	61191826	1957	1957	1957	1957	0
296	20240412	150200	61191826	1957	1957	1957	1957	0
297	20240412	150100	61191826	1957	1957	1958	1957	5
298	20240412	150000	61182039	1959	1959	1959	1959	0
299	20240412	145900	61182039	1959	1959	1959	1959	0
300	20240412	145800	61182039	1959	1959	1959	1959	0
301	20240412	145700	61182039	1959	1959	1959	1959	0
302	20240412	145600	61182039	1959	1959	1959	1959	0
303	20240412	145500	61182039	1959	1959	1959	1959	0
304	20240412	145400	61182039	1959	1959	1959	1959	0
305	20240412	145300	61182039	1959	1959	1959	1959	10
306	20240412	145200	61162449	1955	1962	1962	1955	170
307	20240412	145100	60830029	1956	1956	1956	1956	0
308	20240412	145000	60830029	1956	1956	1956	1956	0
309	20240412	144900	60830029	1956	1956	1956	1956	0
310	20240412	144800	60830029	1956	1956	1956	1956	0
311	20240412	144700	60830029	1956	1956	1956	1956	0
312	20240412	144600	60830029	1956	1956	1956	1956	0
313	20240412	144500	60830029	1956	1956	1956	1956	0
314	20240412	144400	60830029	1956	1956	1956	1956	0
315	20240412	144300	60830029	1956	1956	1956	1956	0
316	20240412	144200	60830029	1956	1956	1956	1956	0
317	20240412	144100	60830029	1956	1956	1956	1956	2
318	20240412	144000	60826117	1955	1955	1955	1955	0
319	20240412	143900	60826117	1955	1956	1956	1955	110
320	20240412	143800	60611066	1955	1956	1956	1955	800
321	20240412	143700	59047065	1955	1955	1955	1955	0
322	20240412	143600	59047065	1955	1955	1955	1955	0
323	20240412	143500	59047065	1955	1955	1955	1955	0
324	20240412	143400	59047065	1955	1956	1956	1955	800
325	20240412	143300	57482778	1967	1967	1967	1967	0
326	20240412	143200	57482778	1967	1967	1967	1967	0
327	20240412	143100	57482778	1967	1967	1967	1967	0
328	20240412	143000	57482778	1967	1967	1967	1967	0
329	20240412	142900	57482778	1967	1967	1967	1967	0
330	20240412	142800	57482778	1967	1967	1967	1967	0
331	20240412	142700	57482778	1967	1967	1967	1967	30
332	20240412	142600	57423768	1967	1958	1967	1955	800
333	20240412	142500	55856006	1958	1958	1958	1958	0
334	20240412	142400	55856006	1958	1958	1958	1958	0
335	20240412	142300	55856006	1958	1958	1958	1958	0
336	20240412	142200	55856006	1958	1958	1958	1958	0
337	20240412	142100	55856006	1958	1958	1958	1958	0
338	20240412	142000	55856006	1958	1958	1958	1958	0
339	20240412	141900	55856006	1958	1958	1958	1958	0
340	20240412	141800	55856006	1958	1958	1958	1958	0
341	20240412	141700	55856006	1958	1958	1958	1958	0
342	20240412	141600	55856006	1958	1958	1958	1958	0
343	20240412	141500	55856006	1958	1958	1958	1958	0
344	20240412	141400	55856006	1958	1958	1958	1958	0
345	20240412	141300	55856006	1958	1958	1958	1958	0
346	20240412	141200	55856006	1958	1958	1958	1958	0
347	20240412	141100	55856006	1958	1958	1958	1958	0
348	20240412	141000	55856006	1958	1958	1958	1958	69
349	20240412	140900	55720904	1968	1968	1968	1968	0
350	20240412	140800	55720904	1968	1968	1968	1968	0
351	20240412	140700	55720904	1968	1968	1968	1968	0
352	20240412	140600	55720904	1968	1968	1968	1968	0
353	20240412	140500	55720904	1968	1958	1968	1958	2
354	20240412	140400	55716978	1967	1967	1967	1967	0
355	20240412	140300	55716978	1967	1967	1967	1967	0
356	20240412	140200	55716978	1967	1967	1967	1967	0
357	20240412	140100	55716978	1967	1967	1967	1967	0
358	20240412	140000	55716978	1967	1967	1967	1967	0
359	20240412	135900	55716978	1967	1967	1967	1967	0
360	20240412	135800	55716978	1967	1955	1967	1955	2
361	20240412	135700	55713056	1967	1967	1967	1967	0
362	20240412	135600	55713056	1967	1967	1967	1967	0
363	20240412	135500	55713056	1967	1967	1967	1967	1
364	20240412	135400	55711089	1968	1968	1968	1968	100
365	20240412	135300	55514289	1968	1968	1968	1968	0
366	20240412	135200	55514289	1968	1968	1968	1968	0
367	20240412	135100	55514289	1968	1968	1968	1968	0
368	20240412	135000	55514289	1968	1952	1968	1952	350
369	20240412	134900	54825505	1960	1960	1960	1960	0
370	20240412	134800	54825505	1960	1960	1960	1960	0
371	20240412	134700	54825505	1960	1960	1960	1960	0
372	20240412	134600	54825505	1960	1960	1960	1960	0
373	20240412	134500	54825505	1960	1960	1960	1960	100
374	20240412	134400	54629505	1968	1968	1968	1968	0
375	20240412	134300	54629505	1968	1968	1968	1968	0
376	20240412	134200	54629505	1968	1968	1968	1968	0
377	20240412	134100	54629505	1968	1960	1968	1960	9
378	20240412	134000	54611829	1960	1960	1960	1960	0
379	20240412	133900	54611829	1960	1958	1960	1958	108
380	20240412	133800	54400223	1957	1957	1957	1957	0
381	20240412	133700	54400223	1957	1957	1957	1957	0
382	20240412	133600	54400223	1957	1957	1957	1957	0
383	20240412	133500	54400223	1957	1957	1957	1957	0
384	20240412	133400	54400223	1957	1957	1957	1957	0
385	20240412	133300	54400223	1957	1957	1957	1957	0
386	20240412	133200	54400223	1957	1957	1957	1957	0
387	20240412	133100	54400223	1957	1957	1957	1957	1
388	20240412	133000	54398266	1959	1959	1959	1959	0
389	20240412	132900	54398266	1959	1959	1959	1959	0
390	20240412	132800	54398266	1959	1959	1959	1959	2
391	20240412	132700	54394348	1958	1958	1958	1958	0
392	20240412	132600	54394348	1958	1958	1958	1958	0
393	20240412	132500	54394348	1958	1958	1958	1958	0
394	20240412	132400	54394348	1958	1958	1958	1958	0
395	20240412	132300	54394348	1958	1958	1958	1958	5
396	20240412	132200	54384558	1950	1950	1950	1950	0
397	20240412	132100	54384558	1950	1950	1950	1950	0
398	20240412	132000	54384558	1950	1950	1950	1950	0
399	20240412	131900	54384558	1950	1950	1950	1950	0
400	20240412	131800	54384558	1950	1950	1950	1950	0
401	20240412	131700	54384558	1950	1950	1950	1950	0
402	20240412	131600	54384558	1950	1950	1950	1950	0
403	20240412	131500	54384558	1950	1950	1950	1950	0
404	20240412	131400	54384558	1950	1950	1950	1950	0
405	20240412	131300	54384558	1950	1950	1950	1950	0
406	20240412	131200	54384558	1950	1950	1950	1950	0
407	20240412	131100	54384558	1950	1950	1950	1950	0
408	20240412	131000	54384558	1950	1950	1950	1950	58
409	20240412	130900	54271458	1959	1959	1959	1959	0
410	20240412	130800	54271458	1959	1959	1959	1959	0
411	20240412	130700	54271458	1959	1959	1959	1959	0
412	20240412	130600	54271458	1959	1959	1959	1959	0
413	20240412	130500	54271458	1959	1959	1959	1959	0
414	20240412	130400	54271458	1959	1959	1959	1959	0
415	20240412	130300	54271458	1959	1959	1959	1959	0
416	20240412	130200	54271458	1959	1959	1959	1959	0
417	20240412	130100	54271458	1959	1959	1959	1959	216
418	20240412	130000	53848314	1950	1950	1950	1950	0
419	20240412	125900	53848314	1950	1950	1950	1950	0
420	20240412	125800	53848314	1950	1950	1950	1950	1500
421	20240412	125700	50923314	1950	1950	1950	1950	0
422	20240412	125600	50923314	1950	1950	1950	1950	0
423	20240412	125500	50923314	1950	1950	1950	1950	0
424	20240412	125400	50923314	1950	1950	1950	1950	0
425	20240412	125300	50923314	1950	1950	1950	1950	0
426	20240412	125200	50923314	1950	1950	1950	1950	0
427	20240412	125100	50923314	1950	1950	1950	1950	0
428	20240412	125000	50923314	1950	1950	1950	1950	0
429	20240412	124900	50923314	1950	1950	1950	1950	0
430	20240412	124800	50923314	1950	1950	1950	1950	0
431	20240412	124700	50923314	1950	1950	1950	1950	0
432	20240412	124600	50923314	1950	1950	1950	1950	0
433	20240412	124500	50923314	1950	1950	1950	1950	0
434	20240412	124400	50923314	1950	1950	1950	1950	0
435	20240412	124300	50923314	1950	1950	1950	1950	0
436	20240412	124200	50923314	1950	1950	1950	1950	0
437	20240412	124100	50923314	1950	1950	1950	1950	0
438	20240412	124000	50923314	1950	1950	1950	1950	0
439	20240412	123900	50923314	1950	1950	1950	1950	0
440	20240412	123800	50923314	1950	1950	1950	1950	12
441	20240412	123700	50899914	1950	1950	1950	1950	0
442	20240412	123600	50899914	1950	1950	1950	1950	0
443	20240412	123500	50899914	1950	1950	1950	1950	0
444	20240412	123400	50899914	1950	1950	1950	1950	0
445	20240412	123300	50899914	1950	1950	1950	1950	0
446	20240412	123200	50899914	1950	1951	1951	1950	22
447	20240412	123100	50857013	1959	1959	1959	1959	0
448	20240412	123000	50857013	1959	1959	1959	1959	0
449	20240412	122900	50857013	1959	1959	1959	1959	0
450	20240412	122800	50857013	1959	1959	1959	1959	0
451	20240412	122700	50857013	1959	1959	1959	1959	0
452	20240412	122600	50857013	1959	1959	1959	1959	0
453	20240412	122500	50857013	1959	1959	1959	1959	0
454	20240412	122400	50857013	1959	1959	1959	1959	0
455	20240412	122300	50857013	1959	1959	1959	1959	0
456	20240412	122200	50857013	1959	1959	1959	1959	0
457	20240412	122100	50857013	1959	1959	1959	1959	0
458	20240412	122000	50857013	1959	1959	1959	1959	0
459	20240412	121900	50857013	1959	1959	1959	1959	0
460	20240412	121800	50857013	1959	1959	1959	1959	49
461	20240412	121700	50761022	1960	1960	1960	1960	0
462	20240412	121600	50761022	1960	1960	1960	1960	0
463	20240412	121500	50761022	1960	1959	1960	1959	16
464	20240412	121400	50729677	1960	1959	1960	1959	144
465	20240412	121300	50447580	1959	1959	1959	1959	0
466	20240412	121200	50447580	1959	1959	1959	1959	149
467	20240412	121100	50155689	1960	1960	1960	1960	0
468	20240412	121000	50155689	1960	1960	1960	1960	0
469	20240412	120900	50155689	1960	1960	1960	1960	100
470	20240412	120800	49959689	1960	1960	1960	1960	0
471	20240412	120700	49959689	1960	1960	1960	1960	1
472	20240412	120600	49957729	1959	1958	1959	1958	240
473	20240412	120500	49487791	1958	1958	1958	1958	356
474	20240412	120400	48790743	1958	1958	1958	1958	0
475	20240412	120300	48790743	1958	1958	1958	1958	0
476	20240412	120200	48790743	1958	1958	1958	1958	0
477	20240412	120100	48790743	1958	1958	1958	1958	0
478	20240412	120000	48790743	1958	1958	1958	1958	0
479	20240412	115900	48790743	1958	1958	1958	1958	0
480	20240412	115800	48790743	1958	1958	1958	1958	0
481	20240412	115700	48790743	1958	1958	1958	1958	0
482	20240412	115600	48790743	1958	1958	1958	1958	0
483	20240412	115500	48790743	1958	1958	1958	1958	1
484	20240412	115400	48788785	1958	1958	1958	1958	0
485	20240412	115300	48788785	1958	1958	1958	1958	0
486	20240412	115200	48788785	1958	1958	1958	1958	0
487	20240412	115100	48788785	1958	1958	1958	1958	219
488	20240412	115000	48359983	1958	1953	1958	1953	241
489	20240412	114900	47889220	1953	1953	1953	1953	0
490	20240412	114800	47889220	1953	1953	1953	1953	0
491	20240412	114700	47889220	1953	1953	1953	1953	0
492	20240412	114600	47889220	1953	1953	1953	1953	0
493	20240412	114500	47889220	1953	1953	1953	1953	0
494	20240412	114400	47889220	1953	1953	1953	1953	0
495	20240412	114300	47889220	1953	1953	1953	1953	0
496	20240412	114200	47889220	1953	1953	1953	1953	0
497	20240412	114100	47889220	1953	1953	1953	1953	100
498	20240412	114000	47693920	1953	1953	1953	1953	10
499	20240412	113900	47674390	1950	1945	1950	1945	15
500	20240412	113800	47645165	1945	1947	1947	1945	1162
501	20240412	113700	45384888	1947	1948	1948	1947	180
502	20240412	113600	45034427	1948	1948	1948	1948	0
503	20240412	113500	45034427	1948	1949	1949	1948	104
504	20240412	113400	44831833	1950	1951	1951	1950	146
505	20240412	113300	44547112	1960	1959	1960	1959	707
506	20240412	113200	43162075	1960	1951	1960	1951	8
507	20240412	113100	43146404	1960	1960	1960	1960	5
508	20240412	113000	43136604	1951	1951	1951	1951	0
509	20240412	112900	43136604	1951	1951	1951	1951	0
510	20240412	112800	43136604	1951	1951	1951	1951	0
511	20240412	112700	43136604	1951	1951	1951	1951	0
512	20240412	112600	43136604	1951	1951	1951	1951	0
513	20240412	112500	43136604	1951	1951	1951	1951	0
514	20240412	112400	43136604	1951	1951	1951	1951	0
515	20240412	112300	43136604	1951	1951	1951	1951	0
516	20240412	112200	43136604	1951	1951	1951	1951	0
517	20240412	112100	43136604	1951	1951	1951	1951	0
518	20240412	112000	43136604	1951	1951	1951	1951	0
519	20240412	111900	43136604	1951	1951	1951	1951	0
520	20240412	111800	43136604	1951	1951	1951	1951	0
521	20240412	111700	43136604	1951	1951	1951	1951	0
522	20240412	111600	43136604	1951	1951	1951	1951	0
523	20240412	111500	43136604	1951	1951	1951	1951	0
524	20240412	111400	43136604	1951	1951	1951	1951	0
525	20240412	111300	43136604	1951	1951	1951	1951	0
526	20240412	111200	43136604	1951	1951	1951	1951	0
527	20240412	111100	43136604	1951	1951	1951	1951	0
528	20240412	111000	43136604	1951	1951	1951	1951	0
529	20240412	110900	43136604	1951	1951	1951	1951	2
530	20240412	110800	43132702	1951	1951	1951	1951	25
531	20240412	110700	43083927	1951	1951	1951	1951	16
532	20240412	110600	43052711	1951	1951	1951	1951	0
533	20240412	110500	43052711	1951	1945	1951	1945	801
534	20240412	110400	41492966	1950	1950	1950	1950	100
535	20240412	110300	41297966	1950	1950	1950	1950	200
536	20240412	110200	40907966	1944	1944	1944	1944	0
537	20240412	110100	40907966	1944	1944	1944	1944	0
538	20240412	110000	40907966	1944	1944	1944	1944	306
539	20240412	105900	40313102	1944	1950	1950	1944	5000
540	20240412	105800	30582527	1951	1951	1951	1951	0
541	20240412	105700	30582527	1951	1951	1951	1951	3
542	20240412	105600	30576674	1951	1951	1951	1951	30
543	20240412	105500	30518144	1950	1950	1950	1950	0
544	20240412	105400	30518144	1950	1950	1950	1950	0
545	20240412	105300	30518144	1950	1950	1950	1950	0
546	20240412	105200	30518144	1950	1950	1950	1950	0
547	20240412	105100	30518144	1950	1950	1950	1950	0
548	20240412	105000	30518144	1950	1950	1950	1950	0
549	20240412	104900	30518144	1950	1950	1950	1950	0
550	20240412	104800	30518144	1950	1950	1950	1950	0
551	20240412	104700	30518144	1950	1950	1950	1950	0
552	20240412	104600	30518144	1950	1950	1950	1950	0
553	20240412	104500	30518144	1950	1950	1950	1950	0
554	20240412	104400	30518144	1950	1950	1950	1950	0
555	20240412	104300	30518144	1950	1950	1950	1950	2
556	20240412	104200	30514244	1951	1951	1951	1951	0
557	20240412	104100	30514244	1951	1951	1951	1951	0
558	20240412	104000	30514244	1951	1951	1951	1951	10
559	20240412	103900	30494734	1951	1951	1951	1951	0
560	20240412	103800	30494734	1951	1951	1951	1951	8
561	20240412	103700	30479126	1951	1951	1951	1951	0
562	20240412	103600	30479126	1951	1951	1951	1951	0
563	20240412	103500	30479126	1951	1951	1951	1951	14
564	20240412	103400	30451812	1951	1951	1951	1951	2
565	20240412	103300	30447910	1951	1951	1951	1951	0
566	20240412	103200	30447910	1951	1951	1951	1951	0
567	20240412	103100	30447910	1951	1951	1951	1951	0
568	20240412	103000	30447910	1951	1951	1951	1951	0
569	20240412	102900	30447910	1951	1951	1951	1951	1
570	20240412	102800	30445959	1952	1952	1952	1951	41
571	20240412	102700	30365939	1952	1952	1952	1952	0
572	20240412	102600	30365939	1952	1950	1952	1950	2
573	20240412	102500	30362037	1951	1951	1951	1951	4
574	20240412	102400	30354233	1952	1952	1952	1952	7
575	20240412	102300	30340569	1952	1952	1952	1952	1
576	20240412	102200	30338617	1952	1952	1952	1952	0
577	20240412	102100	30338617	1952	1949	1952	1949	2
578	20240412	102000	30334716	1952	1952	1952	1952	0
579	20240412	101900	30334716	1952	1952	1952	1952	9
580	20240412	101800	30317148	1952	1952	1952	1952	0
581	20240412	101700	30317148	1952	1952	1952	1952	0
582	20240412	101600	30317148	1952	1952	1952	1952	0
583	20240412	101500	30317148	1952	1952	1952	1952	3
584	20240412	101400	30311292	1952	1952	1952	1952	154
585	20240412	101300	30010684	1952	1952	1952	1952	0
586	20240412	101200	30010684	1952	1952	1952	1952	0
587	20240412	101100	30010684	1952	1952	1952	1952	0
588	20240412	101000	30010684	1952	1952	1952	1952	0
589	20240412	100900	30010684	1952	1952	1952	1952	0
590	20240412	100800	30010684	1952	1952	1952	1952	1
591	20240412	100700	30008732	1950	1951	1951	1950	20
592	20240412	100600	29969722	1952	1952	1952	1952	8
593	20240412	100500	29954106	1952	1952	1952	1952	1
594	20240412	100400	29952154	1952	1952	1952	1952	1
595	20240412	100300	29950202	1945	1945	1945	1945	0
596	20240412	100200	29950202	1945	1945	1945	1945	0
597	20240412	100100	29950202	1945	1945	1945	1945	0
598	20240412	100000	29950202	1945	1945	1945	1945	0
599	20240412	095900	29950202	1945	1952	1952	1945	219
600	20240412	095800	29524045	1946	1946	1946	1946	0
601	20240412	095700	29524045	1946	1948	1950	1946	112
602	20240412	095600	29305903	1948	1948	1948	1948	1
603	20240412	095500	29303955	1946	1946	1946	1946	0
604	20240412	095400	29303955	1946	1948	1948	1946	53
605	20240412	095300	29200717	1946	1946	1946	1946	25
606	20240412	095200	29152067	1946	1948	1948	1946	98
607	20240412	095100	28961193	1945	1945	1945	1945	0
608	20240412	095000	28961193	1945	1945	1945	1945	18
609	20240412	094900	28926183	1945	1948	1948	1945	11
610	20240412	094800	28904761	1944	1944	1944	1944	0
611	20240412	094700	28904761	1944	1944	1944	1944	0
612	20240412	094600	28904761	1944	1944	1944	1944	0
613	20240412	094500	28904761	1944	1944	1944	1944	310
614	20240412	094400	28302121	1945	1945	1945	1944	47
615	20240412	094300	28210707	1944	1944	1949	1944	1344
616	20240412	094200	25593697	1945	1949	1949	1945	1981
617	20240412	094100	21736297	1950	1950	1950	1950	0
618	20240412	094000	21736297	1950	1952	1952	1948	2521
619	20240412	093900	16820350	1951	1952	1952	1951	183
620	20240412	093800	16463267	1952	1952	1952	1952	0
621	20240412	093700	16463267	1952	1952	1952	1952	0
622	20240412	093600	16463267	1952	1951	1952	1951	456
623	20240412	093500	15573586	1952	1956	1956	1952	952
624	20240412	093400	13713019	1957	1957	1957	1957	58
625	20240412	093300	13599513	1957	1961	1962	1957	1356
626	20240412	093200	10943620	1961	1964	1964	1961	1261
627	20240412	093100	8469971	1965	1965	1965	1965	700
628	20240412	093000	7094471	1965	1965	1965	1965	0
629	20240412	092900	7094471	1965	1965	1965	1965	30
630	20240412	092800	7035521	1965	1965	1965	1965	0
631	20240412	092700	7035521	1965	1966	1966	1965	80
632	20240412	092600	6878266	1966	1966	1966	1966	0
633	20240412	092500	6878266	1966	1966	1966	1966	1
634	20240412	092400	6876300	1966	1966	1966	1966	0
635	20240412	092300	6876300	1966	1966	1966	1966	500
636	20240412	092200	5893300	1964	1964	1964	1964	40
637	20240412	092100	5814740	1962	1962	1962	1962	0
638	20240412	092000	5814740	1962	1962	1962	1962	0
639	20240412	091900	5814740	1962	1962	1962	1962	0
640	20240412	091800	5814740	1962	1962	1962	1962	0
641	20240412	091700	5814740	1962	1962	1962	1962	0
642	20240412	091600	5814740	1962	1962	1962	1962	1
643	20240412	091500	5812778	1960	1960	1960	1960	0
644	20240412	091400	5812778	1960	1960	1960	1960	0
645	20240412	091300	5812778	1960	1960	1960	1960	1
646	20240412	091200	5810818	1958	1958	1958	1958	0
647	20240412	091100	5810818	1958	1958	1958	1958	0
648	20240412	091000	5810818	1958	1958	1958	1958	0
649	20240412	090900	5810818	1958	1958	1958	1958	3
650	20240412	090800	5804944	1959	1961	1962	1959	212
651	20240412	090700	5389364	1962	1963	1963	1962	125
652	20240412	090600	5144089	1963	1966	1966	1962	186
653	20240412	090500	4778969	1968	1968	1968	1967	73
654	20240412	090400	4635344	1980	1980	1980	1980	120
655	20240412	090300	4397744	1961	1961	1961	1961	46
656	20240412	090200	4307538	1960	1984	1984	1959	1339
657	20240412	090100	1677275	1985	1999	1999	1985	127
658	20240412	090000	1424628	2000	2030	2030	1991	703