KissMeData/122350/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195600	311554956	1975	1975	1975	1975	1466
3	20240405	195500	311554956	1975	1975	1975	1975	0
4	20240405	195400	311554956	1975	1975	1975	1975	0
5	20240405	195300	311554956	1975	1975	1975	1975	0
6	20240405	195200	311554956	1975	1975	1975	1975	0
7	20240405	195100	311554956	1975	1975	1975	1975	0
8	20240405	195000	311554956	1975	1975	1975	1975	0
9	20240405	194900	311554956	1975	1975	1975	1975	0
10	20240405	194800	311554956	1975	1975	1975	1975	0
11	20240405	194700	311554956	1975	1975	1975	1975	0
12	20240405	194600	311554956	1975	1975	1975	1975	0
13	20240405	194500	311554956	1975	1975	1975	1975	0
14	20240405	194400	311554956	1975	1975	1975	1975	0
15	20240405	194300	311554956	1975	1975	1975	1975	0
16	20240405	194200	311554956	1975	1975	1975	1975	0
17	20240405	194100	311554956	1975	1975	1975	1975	0
18	20240405	194000	311554956	1975	1975	1975	1975	0
19	20240405	193900	311554956	1975	1975	1975	1975	0
20	20240405	193800	311554956	1975	1975	1975	1975	0
21	20240405	193700	311554956	1975	1975	1975	1975	0
22	20240405	193600	311554956	1975	1975	1975	1975	0
23	20240405	193500	311554956	1975	1975	1975	1975	0
24	20240405	193400	311554956	1975	1975	1975	1975	0
25	20240405	193300	311554956	1975	1975	1975	1975	0
26	20240405	193200	311554956	1975	1975	1975	1975	0
27	20240405	193100	311554956	1975	1975	1975	1975	0
28	20240405	193000	311554956	1975	1975	1975	1975	0
29	20240405	192900	311554956	1975	1975	1975	1975	0
30	20240405	192800	311554956	1975	1975	1975	1975	0
31	20240405	192700	311554956	1975	1975	1975	1975	0
32	20240405	192600	311554956	1975	1975	1975	1975	1466
33	20240405	192500	311554956	1975	1975	1975	1975	0
34	20240405	192400	311554956	1975	1975	1975	1975	0
35	20240405	192300	311554956	1975	1975	1975	1975	0
36	20240405	192200	311554956	1975	1975	1975	1975	0
37	20240405	192100	311554956	1975	1975	1975	1975	0
38	20240405	192000	311554956	1975	1975	1975	1975	0
39	20240405	191900	311554956	1975	1975	1975	1975	0
40	20240405	191800	311554956	1975	1975	1975	1975	0
41	20240405	191700	311554956	1975	1975	1975	1975	0
42	20240405	191600	311554956	1975	1975	1975	1975	0
43	20240405	191500	311554956	1975	1975	1975	1975	0
44	20240405	191400	311554956	1975	1975	1975	1975	0
45	20240405	191300	311554956	1975	1975	1975	1975	0
46	20240405	191200	311554956	1975	1975	1975	1975	0
47	20240405	191100	311554956	1975	1975	1975	1975	0
48	20240405	191000	311554956	1975	1975	1975	1975	0
49	20240405	190900	311554956	1975	1975	1975	1975	0
50	20240405	190800	311554956	1975	1975	1975	1975	0
51	20240405	190700	311554956	1975	1975	1975	1975	0
52	20240405	190600	311554956	1975	1975	1975	1975	0
53	20240405	190500	311554956	1975	1975	1975	1975	0
54	20240405	190400	311554956	1975	1975	1975	1975	0
55	20240405	190300	311554956	1975	1975	1975	1975	0
56	20240405	190200	311554956	1975	1975	1975	1975	0
57	20240405	190100	311554956	1975	1975	1975	1975	0
58	20240405	190000	311554956	1975	1975	1975	1975	0
59	20240405	185900	311554956	1975	1975	1975	1975	0
60	20240405	185800	311554956	1975	1975	1975	1975	0
61	20240405	185700	311554956	1975	1975	1975	1975	0
62	20240405	185600	311554956	1975	1975	1975	1975	1466
63	20240405	185500	311554956	1975	1975	1975	1975	0
64	20240405	185400	311554956	1975	1975	1975	1975	0
65	20240405	185300	311554956	1975	1975	1975	1975	0
66	20240405	185200	311554956	1975	1975	1975	1975	0
67	20240405	185100	311554956	1975	1975	1975	1975	0
68	20240405	185000	311554956	1975	1975	1975	1975	0
69	20240405	184900	311554956	1975	1975	1975	1975	0
70	20240405	184800	311554956	1975	1975	1975	1975	0
71	20240405	184700	311554956	1975	1975	1975	1975	0
72	20240405	184600	311554956	1975	1975	1975	1975	0
73	20240405	184500	311554956	1975	1975	1975	1975	0
74	20240405	184400	311554956	1975	1975	1975	1975	0
75	20240405	184300	311554956	1975	1975	1975	1975	0
76	20240405	184200	311554956	1975	1975	1975	1975	0
77	20240405	184100	311554956	1975	1975	1975	1975	0
78	20240405	184000	311554956	1975	1975	1975	1975	0
79	20240405	183900	311554956	1975	1975	1975	1975	0
80	20240405	183800	311554956	1975	1975	1975	1975	0
81	20240405	183700	311554956	1975	1975	1975	1975	0
82	20240405	183600	311554956	1975	1975	1975	1975	0
83	20240405	183500	311554956	1975	1975	1975	1975	0
84	20240405	183400	311554956	1975	1975	1975	1975	0
85	20240405	183300	311554956	1975	1975	1975	1975	0
86	20240405	183200	311554956	1975	1975	1975	1975	0
87	20240405	183100	311554956	1975	1975	1975	1975	0
88	20240405	183000	311554956	1975	1975	1975	1975	0
89	20240405	182900	311554956	1975	1975	1975	1975	0
90	20240405	182800	311554956	1975	1975	1975	1975	0
91	20240405	182700	311554956	1975	1975	1975	1975	0
92	20240405	182600	311554956	1975	1975	1975	1975	1466
93	20240405	182500	311554956	1975	1975	1975	1975	0
94	20240405	182400	311554956	1975	1975	1975	1975	0
95	20240405	182300	311554956	1975	1975	1975	1975	0
96	20240405	182200	311554956	1975	1975	1975	1975	0
97	20240405	182100	311554956	1975	1975	1975	1975	0
98	20240405	182000	311554956	1975	1975	1975	1975	0
99	20240405	181900	311554956	1975	1975	1975	1975	0
100	20240405	181800	311554956	1975	1975	1975	1975	0
101	20240405	181700	311554956	1975	1975	1975	1975	0
102	20240405	181600	311554956	1975	1975	1975	1975	0
103	20240405	181500	311554956	1975	1975	1975	1975	0
104	20240405	181400	311554956	1975	1975	1975	1975	0
105	20240405	181300	311554956	1975	1975	1975	1975	0
106	20240405	181200	311554956	1975	1975	1975	1975	0
107	20240405	181100	311554956	1975	1975	1975	1975	0
108	20240405	181000	311554956	1975	1975	1975	1975	0
109	20240405	180900	311554956	1975	1975	1975	1975	0
110	20240405	180800	311554956	1975	1975	1975	1975	0
111	20240405	180700	311554956	1975	1975	1975	1975	0
112	20240405	180600	311554956	1975	1975	1975	1975	0
113	20240405	180500	311554956	1975	1975	1975	1975	0
114	20240405	180400	311554956	1975	1975	1975	1975	0
115	20240405	180300	311554956	1975	1975	1975	1975	0
116	20240405	180200	311554956	1975	1975	1975	1975	0
117	20240405	180100	311554956	1975	1975	1975	1975	0
118	20240405	180000	311554956	1975	1975	1975	1975	0
119	20240405	175900	311554956	1975	1975	1975	1975	0
120	20240405	175800	311554956	1975	1975	1975	1975	0
121	20240405	175700	311554956	1975	1975	1975	1975	0
122	20240405	175600	311554956	1975	1975	1975	1975	1466
123	20240405	175500	311554956	1975	1975	1975	1975	0
124	20240405	175400	311554956	1975	1975	1975	1975	0
125	20240405	175300	311554956	1975	1975	1975	1975	0
126	20240405	175200	311554956	1975	1975	1975	1975	0
127	20240405	175100	311554956	1975	1975	1975	1975	0
128	20240405	175000	311554956	1975	1975	1975	1975	0
129	20240405	174900	311554956	1975	1975	1975	1975	0
130	20240405	174800	311554956	1975	1975	1975	1975	0
131	20240405	174700	311554956	1975	1975	1975	1975	0
132	20240405	174600	311554956	1975	1975	1975	1975	0
133	20240405	174500	311554956	1975	1975	1975	1975	0
134	20240405	174400	311554956	1975	1975	1975	1975	0
135	20240405	174300	311554956	1975	1975	1975	1975	0
136	20240405	174200	311554956	1975	1975	1975	1975	0
137	20240405	174100	311554956	1975	1975	1975	1975	0
138	20240405	174000	311554956	1975	1975	1975	1975	0
139	20240405	173900	311554956	1975	1975	1975	1975	0
140	20240405	173800	311554956	1975	1975	1975	1975	0
141	20240405	173700	311554956	1975	1975	1975	1975	0
142	20240405	173600	311554956	1975	1975	1975	1975	0
143	20240405	173500	311554956	1975	1975	1975	1975	0
144	20240405	173400	311554956	1975	1975	1975	1975	0
145	20240405	173300	311554956	1975	1975	1975	1975	0
146	20240405	173200	311554956	1975	1975	1975	1975	0
147	20240405	173100	311554956	1975	1975	1975	1975	0
148	20240405	173000	311554956	1975	1975	1975	1975	0
149	20240405	172900	311554956	1975	1975	1975	1975	0
150	20240405	172800	311554956	1975	1975	1975	1975	0
151	20240405	172700	311554956	1975	1975	1975	1975	0
152	20240405	172600	311554956	1975	1975	1975	1975	1466
153	20240405	172500	311554956	1975	1975	1975	1975	0
154	20240405	172400	311554956	1975	1975	1975	1975	0
155	20240405	172300	311554956	1975	1975	1975	1975	0
156	20240405	172200	311554956	1975	1975	1975	1975	0
157	20240405	172100	311554956	1975	1975	1975	1975	0
158	20240405	172000	311554956	1975	1975	1975	1975	0
159	20240405	171900	311554956	1975	1975	1975	1975	0
160	20240405	171800	311554956	1975	1975	1975	1975	0
161	20240405	171700	311554956	1975	1975	1975	1975	0
162	20240405	171600	311554956	1975	1975	1975	1975	0
163	20240405	171500	311554956	1975	1975	1975	1975	0
164	20240405	171400	311554956	1975	1975	1975	1975	0
165	20240405	171300	311554956	1975	1975	1975	1975	0
166	20240405	171200	311554956	1975	1975	1975	1975	0
167	20240405	171100	311554956	1975	1975	1975	1975	0
168	20240405	171000	311554956	1975	1975	1975	1975	0
169	20240405	170900	311554956	1975	1975	1975	1975	0
170	20240405	170800	311554956	1975	1975	1975	1975	0
171	20240405	170700	311554956	1975	1975	1975	1975	0
172	20240405	170600	311554956	1975	1975	1975	1975	0
173	20240405	170500	311554956	1975	1975	1975	1975	0
174	20240405	170400	311554956	1975	1975	1975	1975	0
175	20240405	170300	311554956	1975	1975	1975	1975	0
176	20240405	170200	311554956	1975	1975	1975	1975	0
177	20240405	170100	311554956	1975	1975	1975	1975	0
178	20240405	170000	311554956	1975	1975	1975	1975	0
179	20240405	165900	311554956	1975	1975	1975	1975	0
180	20240405	165800	311554956	1975	1975	1975	1975	0
181	20240405	165700	311554956	1975	1975	1975	1975	0
182	20240405	165600	311554956	1975	1975	1975	1975	1466
183	20240405	165500	311554956	1975	1975	1975	1975	0
184	20240405	165400	311554956	1975	1975	1975	1975	0
185	20240405	165300	311554956	1975	1975	1975	1975	0
186	20240405	165200	311554956	1975	1975	1975	1975	0
187	20240405	165100	311554956	1975	1975	1975	1975	0
188	20240405	165000	311554956	1975	1975	1975	1975	0
189	20240405	164900	311554956	1975	1975	1975	1975	0
190	20240405	164800	311554956	1975	1975	1975	1975	0
191	20240405	164700	311554956	1975	1975	1975	1975	0
192	20240405	164600	311554956	1975	1975	1975	1975	0
193	20240405	164500	311554956	1975	1975	1975	1975	0
194	20240405	164400	311554956	1975	1975	1975	1975	0
195	20240405	164300	311554956	1975	1975	1975	1975	0
196	20240405	164200	311554956	1975	1975	1975	1975	0
197	20240405	164100	311554956	1975	1975	1975	1975	0
198	20240405	164000	311554956	1975	1975	1975	1975	0
199	20240405	163900	311554956	1975	1975	1975	1975	0
200	20240405	163800	311554956	1975	1975	1975	1975	0
201	20240405	163700	311554956	1975	1975	1975	1975	0
202	20240405	163600	311554956	1975	1975	1975	1975	0
203	20240405	163500	311554956	1975	1975	1975	1975	0
204	20240405	163400	311554956	1975	1975	1975	1975	0
205	20240405	163300	311554956	1975	1975	1975	1975	0
206	20240405	163200	311554956	1975	1975	1975	1975	0
207	20240405	163100	311554956	1975	1975	1975	1975	0
208	20240405	163000	311554956	1975	1975	1975	1975	0
209	20240405	162900	311554956	1975	1975	1975	1975	0
210	20240405	162800	311554956	1975	1975	1975	1975	0
211	20240405	162700	311554956	1975	1975	1975	1975	0
212	20240405	162600	311554956	1975	1975	1975	1975	1466
213	20240405	162500	311554956	1975	1975	1975	1975	0
214	20240405	162400	311554956	1975	1975	1975	1975	0
215	20240405	162300	311554956	1975	1975	1975	1975	0
216	20240405	162200	311554956	1975	1975	1975	1975	0
217	20240405	162100	311554956	1975	1975	1975	1975	0
218	20240405	162000	311554956	1975	1975	1975	1975	0
219	20240405	161900	311554956	1975	1975	1975	1975	0
220	20240405	161800	311554956	1975	1975	1975	1975	0
221	20240405	161700	311554956	1975	1975	1975	1975	0
222	20240405	161600	311554956	1975	1975	1975	1975	0
223	20240405	161500	311554956	1975	1975	1975	1975	0
224	20240405	161400	311554956	1975	1975	1975	1975	0
225	20240405	161300	311554956	1975	1975	1975	1975	0
226	20240405	161200	311554956	1975	1975	1975	1975	0
227	20240405	161100	311554956	1975	1975	1975	1975	0
228	20240405	161000	311554956	1975	1975	1975	1975	0
229	20240405	160900	311554956	1975	1975	1975	1975	0
230	20240405	160800	311554956	1975	1975	1975	1975	0
231	20240405	160700	311554956	1975	1975	1975	1975	0
232	20240405	160600	311554956	1975	1975	1975	1975	0
233	20240405	160500	311554956	1975	1975	1975	1975	0
234	20240405	160400	311554956	1975	1975	1975	1975	0
235	20240405	160300	311554956	1975	1975	1975	1975	0
236	20240405	160200	311554956	1975	1975	1975	1975	0
237	20240405	160100	311554956	1975	1975	1975	1975	0
238	20240405	160000	311554956	1975	1975	1975	1975	0
239	20240405	155900	311554956	1975	1975	1975	1975	0
240	20240405	155800	311554956	1975	1975	1975	1975	0
241	20240405	155700	311554956	1975	1975	1975	1975	0
242	20240405	155600	311554956	1975	1975	1975	1975	1466
243	20240405	155500	311554956	1975	1975	1975	1975	0
244	20240405	155400	311554956	1975	1975	1975	1975	0
245	20240405	155300	311554956	1975	1975	1975	1975	0
246	20240405	155200	311554956	1975	1975	1975	1975	0
247	20240405	155100	311554956	1975	1975	1975	1975	0
248	20240405	155000	311554956	1975	1975	1975	1975	0
249	20240405	154900	311554956	1975	1975	1975	1975	0
250	20240405	154800	311554956	1975	1975	1975	1975	0
251	20240405	154700	311554956	1975	1975	1975	1975	0
252	20240405	154600	311554956	1975	1975	1975	1975	0
253	20240405	154500	311554956	1975	1975	1975	1975	0
254	20240405	154400	311554956	1975	1975	1975	1975	0
255	20240405	154300	311554956	1975	1975	1975	1975	0
256	20240405	154200	311554956	1975	1975	1975	1975	0
257	20240405	154100	311554956	1975	1975	1975	1975	0
258	20240405	154000	311554956	1975	1975	1975	1975	0
259	20240405	153900	311554956	1975	1975	1975	1975	0
260	20240405	153800	311554956	1975	1975	1975	1975	0
261	20240405	153700	311554956	1975	1975	1975	1975	0
262	20240405	153600	311554956	1975	1975	1975	1975	0
263	20240405	153500	311554956	1975	1975	1975	1975	0
264	20240405	153400	311554956	1975	1975	1975	1975	0
265	20240405	153300	311554956	1975	1975	1975	1975	0
266	20240405	153200	311554956	1975	1975	1975	1975	0
267	20240405	153100	311554956	1975	1975	1975	1975	0
268	20240405	153000	311554956	1975	1975	1975	1975	1466
269	20240405	152900	308659606	1975	1975	1975	1975	0
270	20240405	152800	308659606	1975	1975	1975	1975	0
271	20240405	152700	308659606	1975	1975	1975	1975	0
272	20240405	152600	308659606	1975	1975	1975	1975	0
273	20240405	152500	308659606	1975	1975	1975	1975	0
274	20240405	152400	308659606	1975	1975	1975	1975	0
275	20240405	152300	308659606	1975	1975	1975	1975	0
276	20240405	152200	308659606	1975	1975	1975	1975	0
277	20240405	152100	308659606	1975	1975	1975	1975	0
278	20240405	152000	308659606	1975	1975	1975	1975	0
279	20240405	151900	308659606	1975	1975	1975	1975	86
280	20240405	151800	308489756	1968	1968	1968	1968	200
281	20240405	151700	308096156	1968	1968	1968	1968	859
282	20240405	151600	306405644	1968	1969	1969	1968	874
283	20240405	151500	304685311	1968	1968	1968	1968	0
284	20240405	151400	304685311	1968	1968	1968	1968	334
285	20240405	151300	304027999	1975	1974	1975	1974	3
286	20240405	151200	304022076	1968	1968	1968	1968	25
287	20240405	151100	303972876	1975	1975	1975	1975	1
288	20240405	151000	303970901	1968	1970	1970	1968	212
289	20240405	150900	303553634	1975	1975	1975	1975	0
290	20240405	150800	303553634	1975	1975	1975	1975	0
291	20240405	150700	303553634	1975	1975	1975	1975	0
292	20240405	150600	303553634	1975	1975	1975	1975	0
293	20240405	150500	303553634	1975	1975	1975	1975	0
294	20240405	150400	303553634	1975	1975	1975	1975	0
295	20240405	150300	303553634	1975	1975	1975	1975	0
296	20240405	150200	303553634	1975	1975	1975	1975	0
297	20240405	150100	303553634	1975	1975	1975	1975	0
298	20240405	150000	303553634	1975	1975	1975	1975	0
299	20240405	145900	303553634	1975	1975	1975	1975	506
300	20240405	145800	302554284	1976	1976	1976	1976	0
301	20240405	145700	302554284	1976	1966	1976	1964	501
302	20240405	145600	301569867	1965	1965	1965	1965	0
303	20240405	145500	301569867	1965	1965	1965	1965	0
304	20240405	145400	301569867	1965	1976	1977	1965	800
305	20240405	145300	299991948	1976	1975	1976	1975	500
306	20240405	145200	299003949	1975	1975	1975	1975	0
307	20240405	145100	299003949	1975	1975	1975	1975	1
308	20240405	145000	299001974	1964	1964	1964	1964	0
309	20240405	144900	299001974	1964	1964	1964	1964	0
310	20240405	144800	299001974	1964	1965	1965	1964	25
311	20240405	144700	298952869	1966	1966	1966	1966	0
312	20240405	144600	298952869	1966	1966	1966	1966	0
313	20240405	144500	298952869	1966	1966	1966	1966	0
314	20240405	144400	298952869	1966	1966	1966	1966	10
315	20240405	144300	298933209	1966	1967	1967	1966	90
316	20240405	144200	298756264	1966	1966	1966	1966	0
317	20240405	144100	298756264	1966	1966	1966	1966	0
318	20240405	144000	298756264	1966	1966	1966	1966	0
319	20240405	143900	298756264	1966	1966	1966	1966	0
320	20240405	143800	298756264	1966	1966	1966	1966	300
321	20240405	143700	298166464	1977	1977	1977	1977	0
322	20240405	143600	298166464	1977	1977	1977	1977	0
323	20240405	143500	298166464	1977	1976	1977	1976	2352
324	20240405	143400	293516860	1977	1977	1977	1977	0
325	20240405	143300	293516860	1977	1966	1977	1966	128
326	20240405	143200	293265201	1966	1967	1967	1966	500
327	20240405	143100	292282151	1966	1966	1966	1966	0
328	20240405	143000	292282151	1966	1966	1966	1966	0
329	20240405	142900	292282151	1966	1966	1966	1966	34
330	20240405	142800	292215307	1966	1966	1966	1966	0
331	20240405	142700	292215307	1966	1967	1967	1966	163
332	20240405	142600	291894819	1966	1966	1966	1966	932
333	20240405	142500	290062507	1966	1967	1967	1966	539
334	20240405	142400	289002621	1969	1969	1969	1969	0
335	20240405	142300	289002621	1969	1970	1970	1969	462
336	20240405	142200	288092827	1970	1971	1971	1970	597
337	20240405	142100	286916652	1971	1975	1975	1971	300
338	20240405	142000	286324611	1980	1980	1980	1980	0
339	20240405	141900	286324611	1980	1975	1980	1975	188
340	20240405	141800	285952761	1975	1975	1975	1975	20
341	20240405	141700	285913261	1976	1982	1982	1976	160
342	20240405	141600	285596801	1981	1982	1983	1981	319
343	20240405	141500	284964712	1982	1981	1982	1981	140
344	20240405	141400	284687249	1973	1982	1982	1973	601
345	20240405	141300	283500716	1982	1979	1984	1979	402
346	20240405	141200	282704180	1971	1970	1983	1970	788
347	20240405	141100	281149949	1970	1969	1979	1969	1835
348	20240405	141000	277533410	1970	1969	1970	1969	353
349	20240405	140900	276838066	1969	1982	1984	1969	1483
350	20240405	140800	273914419	1996	1966	2005	1954	7338
351	20240405	140700	259449638	1966	1990	2025	1957	26487
352	20240405	140600	207103821	2005	1997	2030	1981	9787
353	20240405	140500	187434678	2010	1988	2030	1988	19615
354	20240405	140400	148100386	1999	1967	1999	1967	25180
355	20240405	140300	98244094	1960	1960	1960	1960	0
356	20240405	140200	98244094	1960	1960	1960	1960	1
357	20240405	140100	98242134	1967	1967	1967	1967	0
358	20240405	140000	98242134	1967	1967	1967	1967	0
359	20240405	135900	98242134	1967	1967	1967	1967	0
360	20240405	135800	98242134	1967	1967	1967	1967	1
361	20240405	135700	98240167	1967	1967	1967	1967	0
362	20240405	135600	98240167	1967	1967	1967	1967	0
363	20240405	135500	98240167	1967	1967	1967	1967	0
364	20240405	135400	98240167	1967	1967	1967	1967	0
365	20240405	135300	98240167	1967	1967	1967	1967	0
366	20240405	135200	98240167	1967	1967	1967	1967	0
367	20240405	135100	98240167	1967	1967	1967	1967	0
368	20240405	135000	98240167	1967	1967	1967	1967	10
369	20240405	134900	98220497	1970	1970	1970	1970	0
370	20240405	134800	98220497	1970	1970	1970	1970	0
371	20240405	134700	98220497	1970	1970	1970	1970	0
372	20240405	134600	98220497	1970	1970	1970	1970	0
373	20240405	134500	98220497	1970	1970	1970	1970	0
374	20240405	134400	98220497	1970	1970	1970	1970	0
375	20240405	134300	98220497	1970	1970	1970	1970	0
376	20240405	134200	98220497	1970	1970	1970	1970	0
377	20240405	134100	98220497	1970	1970	1970	1970	0
378	20240405	134000	98220497	1970	1970	1970	1970	0
379	20240405	133900	98220497	1970	1970	1970	1970	0
380	20240405	133800	98220497	1970	1970	1970	1970	0
381	20240405	133700	98220497	1970	1970	1970	1970	0
382	20240405	133600	98220497	1970	1970	1970	1970	0
383	20240405	133500	98220497	1970	1970	1970	1970	1
384	20240405	133400	98218527	1959	1959	1959	1959	0
385	20240405	133300	98218527	1959	1959	1959	1959	0
386	20240405	133200	98218527	1959	1959	1959	1959	0
387	20240405	133100	98218527	1959	1968	1968	1959	14000
388	20240405	133000	70743794	1968	1968	1968	1968	1
389	20240405	132900	70741826	1969	1969	1969	1969	0
390	20240405	132800	70741826	1969	1969	1969	1969	0
391	20240405	132700	70741826	1969	1969	1969	1969	0
392	20240405	132600	70741826	1969	1969	1969	1969	0
393	20240405	132500	70741826	1969	1969	1969	1969	0
394	20240405	132400	70741826	1969	1969	1969	1969	0
395	20240405	132300	70741826	1969	1969	1969	1969	0
396	20240405	132200	70741826	1969	1969	1969	1969	0
397	20240405	132100	70741826	1969	1969	1969	1969	0
398	20240405	132000	70741826	1969	1969	1969	1969	0
399	20240405	131900	70741826	1969	1969	1969	1969	100
400	20240405	131800	70544926	1969	1969	1969	1969	0
401	20240405	131700	70544926	1969	1969	1969	1969	0
402	20240405	131600	70544926	1969	1969	1969	1969	0
403	20240405	131500	70544926	1969	1969	1969	1969	0
404	20240405	131400	70544926	1969	1969	1969	1969	0
405	20240405	131300	70544926	1969	1969	1969	1969	0
406	20240405	131200	70544926	1969	1969	1969	1969	0
407	20240405	131100	70544926	1969	1969	1969	1969	0
408	20240405	131000	70544926	1969	1969	1969	1969	0
409	20240405	130900	70544926	1969	1969	1969	1969	10
410	20240405	130800	70525236	1967	1967	1967	1967	1673
411	20240405	130700	67234445	1966	1966	1966	1966	0
412	20240405	130600	67234445	1966	1966	1966	1966	0
413	20240405	130500	67234445	1966	1966	1966	1966	0
414	20240405	130400	67234445	1966	1966	1966	1966	0
415	20240405	130300	67234445	1966	1966	1966	1966	0
416	20240405	130200	67234445	1966	1966	1966	1966	0
417	20240405	130100	67234445	1966	1966	1966	1966	0
418	20240405	130000	67234445	1966	1966	1966	1966	1649
419	20240405	125900	63992511	1967	1967	1967	1967	100
420	20240405	125800	63795811	1967	1967	1967	1967	0
421	20240405	125700	63795811	1967	1967	1967	1967	0
422	20240405	125600	63795811	1967	1967	1967	1967	0
423	20240405	125500	63795811	1967	1967	1967	1967	0
424	20240405	125400	63795811	1967	1967	1967	1967	0
425	20240405	125300	63795811	1967	1967	1967	1967	0
426	20240405	125200	63795811	1967	1967	1967	1967	0
427	20240405	125100	63795811	1967	1967	1967	1967	1023
428	20240405	125000	61783570	1968	1968	1968	1968	0
429	20240405	124900	61783570	1968	1968	1968	1968	0
430	20240405	124800	61783570	1968	1968	1968	1968	0
431	20240405	124700	61783570	1968	1968	1968	1968	0
432	20240405	124600	61783570	1968	1968	1968	1968	0
433	20240405	124500	61783570	1968	1968	1968	1968	0
434	20240405	124400	61783570	1968	1968	1968	1968	0
435	20240405	124300	61783570	1968	1968	1968	1968	59
436	20240405	124200	61667458	1969	1969	1969	1969	3
437	20240405	124100	61661551	1970	1970	1970	1970	0
438	20240405	124000	61661551	1970	1970	1970	1970	0
439	20240405	123900	61661551	1970	1970	1970	1970	0
440	20240405	123800	61661551	1970	1970	1970	1970	0
441	20240405	123700	61661551	1970	1970	1970	1970	0
442	20240405	123600	61661551	1970	1970	1970	1970	0
443	20240405	123500	61661551	1970	1970	1970	1970	0
444	20240405	123400	61661551	1970	1970	1970	1970	0
445	20240405	123300	61661551	1970	1970	1970	1970	24
446	20240405	123200	61614271	1970	1973	1973	1970	441
447	20240405	123100	60745092	1973	1973	1973	1973	0
448	20240405	123000	60745092	1973	1971	1973	1971	200
449	20240405	122900	60350720	1972	1972	1972	1972	300
450	20240405	122800	59759120	1971	1971	1971	1971	0
451	20240405	122700	59759120	1971	1971	1971	1971	0
452	20240405	122600	59759120	1971	1971	1971	1971	0
453	20240405	122500	59759120	1971	1971	1971	1971	0
454	20240405	122400	59759120	1971	1971	1971	1971	0
455	20240405	122300	59759120	1971	1971	1971	1971	63
456	20240405	122200	59634947	1972	1972	1972	1972	0
457	20240405	122100	59634947	1972	1972	1972	1972	0
458	20240405	122000	59634947	1972	1972	1972	1972	0
459	20240405	121900	59634947	1972	1972	1972	1972	0
460	20240405	121800	59634947	1972	1972	1972	1972	0
461	20240405	121700	59634947	1972	1972	1972	1972	0
462	20240405	121600	59634947	1972	1972	1972	1972	0
463	20240405	121500	59634947	1972	1972	1972	1972	2
464	20240405	121400	59631003	1972	1972	1972	1972	0
465	20240405	121300	59631003	1972	1972	1972	1972	0
466	20240405	121200	59631003	1972	1972	1972	1972	129
467	20240405	121100	59376615	1972	1972	1972	1972	11
468	20240405	121000	59354923	1972	1972	1972	1972	0
469	20240405	120900	59354923	1972	1972	1972	1972	145
470	20240405	120800	59068983	1973	1973	1973	1973	0
471	20240405	120700	59068983	1973	1973	1973	1973	0
472	20240405	120600	59068983	1973	1973	1973	1973	0
473	20240405	120500	59068983	1973	1973	1973	1973	0
474	20240405	120400	59068983	1973	1973	1973	1973	0
475	20240405	120300	59068983	1973	1973	1973	1973	0
476	20240405	120200	59068983	1973	1973	1973	1973	0
477	20240405	120100	59068983	1973	1973	1973	1973	0
478	20240405	120000	59068983	1973	1973	1973	1973	0
479	20240405	115900	59068983	1973	1973	1973	1973	1
480	20240405	115800	59067010	1972	1972	1972	1972	0
481	20240405	115700	59067010	1972	1972	1972	1972	0
482	20240405	115600	59067010	1972	1972	1972	1972	0
483	20240405	115500	59067010	1972	1972	1972	1972	0
484	20240405	115400	59067010	1972	1972	1972	1972	0
485	20240405	115300	59067010	1972	1972	1972	1972	0
486	20240405	115200	59067010	1972	1972	1972	1972	0
487	20240405	115100	59067010	1972	1972	1972	1972	0
488	20240405	115000	59067010	1972	1972	1972	1972	0
489	20240405	114900	59067010	1972	1972	1972	1972	0
490	20240405	114800	59067010	1972	1972	1972	1972	0
491	20240405	114700	59067010	1972	1973	1973	1972	511
492	20240405	114600	58059315	1972	1972	1972	1972	10
493	20240405	114500	58039595	1973	1973	1973	1973	52
494	20240405	114400	57936999	1973	1973	1973	1973	0
495	20240405	114300	57936999	1973	1973	1973	1973	0
496	20240405	114200	57936999	1973	1973	1973	1973	0
497	20240405	114100	57936999	1973	1973	1973	1973	7
498	20240405	114000	57923188	1973	1973	1973	1973	0
499	20240405	113900	57923188	1973	1973	1973	1973	0
500	20240405	113800	57923188	1973	1973	1973	1973	0
501	20240405	113700	57923188	1973	1973	1973	1973	1
502	20240405	113600	57921215	1973	1973	1973	1973	0
503	20240405	113500	57921215	1973	1973	1973	1973	0
504	20240405	113400	57921215	1973	1973	1973	1973	6
505	20240405	113300	57909377	1973	1973	1973	1973	0
506	20240405	113200	57909377	1973	1973	1973	1973	0
507	20240405	113100	57909377	1973	1973	1973	1973	0
508	20240405	113000	57909377	1973	1973	1973	1973	0
509	20240405	112900	57909377	1973	1973	1973	1973	0
510	20240405	112800	57909377	1973	1973	1973	1973	0
511	20240405	112700	57909377	1973	1973	1973	1973	0
512	20240405	112600	57909377	1973	1973	1973	1973	0
513	20240405	112500	57909377	1973	1973	1973	1973	0
514	20240405	112400	57909377	1973	1973	1973	1973	0
515	20240405	112300	57909377	1973	1973	1973	1973	0
516	20240405	112200	57909377	1973	1973	1973	1973	0
517	20240405	112100	57909377	1973	1973	1973	1973	0
518	20240405	112000	57909377	1973	1973	1973	1973	1
519	20240405	111900	57907404	1973	1973	1973	1973	0
520	20240405	111800	57907404	1973	1973	1973	1973	0
521	20240405	111700	57907404	1973	1973	1973	1973	0
522	20240405	111600	57907404	1973	1973	1973	1973	1
523	20240405	111500	57905431	1973	1973	1973	1973	0
524	20240405	111400	57905431	1973	1975	1975	1973	3
525	20240405	111300	57899509	1976	1976	1976	1976	1
526	20240405	111200	57897533	1978	1979	1979	1978	9
527	20240405	111100	57879726	1979	1979	1979	1979	0
528	20240405	111000	57879726	1979	1979	1979	1979	3
529	20240405	110900	57873789	1979	1979	1979	1979	0
530	20240405	110800	57873789	1979	1979	1979	1979	0
531	20240405	110700	57873789	1979	1979	1979	1979	0
532	20240405	110600	57873789	1979	1979	1979	1979	0
533	20240405	110500	57873789	1979	1979	1979	1979	1
534	20240405	110400	57871810	1979	1979	1979	1979	0
535	20240405	110300	57871810	1979	1979	1979	1979	0
536	20240405	110200	57871810	1979	1979	1979	1979	0
537	20240405	110100	57871810	1979	1979	1979	1979	4
538	20240405	110000	57863894	1979	1979	1979	1979	0
539	20240405	105900	57863894	1979	1979	1979	1979	90
540	20240405	105800	57685784	1985	1985	1985	1985	0
541	20240405	105700	57685784	1985	1985	1985	1985	503
542	20240405	105600	56687329	1986	1986	1986	1986	0
543	20240405	105500	56687329	1986	1978	1986	1977	1011
544	20240405	105400	54683377	1977	1973	1977	1973	5
545	20240405	105300	54673502	1966	1966	1966	1966	1
546	20240405	105200	54671536	1966	1966	1966	1966	1
547	20240405	105100	54669570	1980	1980	1980	1980	0
548	20240405	105000	54669570	1980	1980	1980	1980	0
549	20240405	104900	54669570	1980	1980	1980	1980	0
550	20240405	104800	54669570	1980	1980	1980	1980	0
551	20240405	104700	54669570	1980	1975	1980	1975	8454
552	20240405	104600	37960923	1975	1965	1975	1965	2400
553	20240405	104500	33224925	1969	1969	1969	1969	0
554	20240405	104400	33224925	1969	1969	1969	1969	200
555	20240405	104300	32831125	1976	1976	1976	1976	0
556	20240405	104200	32831125	1976	1976	1976	1976	0
557	20240405	104100	32831125	1976	1976	1976	1976	1
558	20240405	104000	32829149	1976	1976	1976	1976	0
559	20240405	103900	32829149	1976	1976	1976	1976	0
560	20240405	103800	32829149	1976	1976	1976	1976	0
561	20240405	103700	32829149	1976	1976	1976	1976	0
562	20240405	103600	32829149	1976	1976	1976	1976	0
563	20240405	103500	32829149	1976	1976	1976	1976	1
564	20240405	103400	32827173	1977	1977	1977	1977	0
565	20240405	103300	32827173	1977	1977	1977	1977	0
566	20240405	103200	32827173	1977	1977	1977	1977	0
567	20240405	103100	32827173	1977	1977	1977	1977	0
568	20240405	103000	32827173	1977	1977	1977	1977	0
569	20240405	102900	32827173	1977	1977	1977	1977	0
570	20240405	102800	32827173	1977	1977	1977	1977	150
571	20240405	102700	32530623	1977	1977	1977	1977	1
572	20240405	102600	32528646	1963	1963	1963	1963	0
573	20240405	102500	32528646	1963	1963	1963	1963	0
574	20240405	102400	32528646	1963	1963	1963	1963	0
575	20240405	102300	32528646	1963	1963	1963	1963	370
576	20240405	102200	31802336	1979	1979	1979	1979	0
577	20240405	102100	31802336	1979	1979	1979	1979	0
578	20240405	102000	31802336	1979	1979	1979	1979	0
579	20240405	101900	31802336	1979	1979	1979	1979	0
580	20240405	101800	31802336	1979	1979	1979	1979	0
581	20240405	101700	31802336	1979	1979	1979	1979	0
582	20240405	101600	31802336	1979	1979	1979	1979	0
583	20240405	101500	31802336	1979	1979	1979	1979	0
584	20240405	101400	31802336	1979	1979	1979	1979	1
585	20240405	101300	31800357	1964	1964	1964	1964	496
586	20240405	101200	30826213	1961	1964	1964	1961	831
587	20240405	101100	29196345	1965	1965	1965	1965	2
588	20240405	101000	29192415	1965	1965	1965	1965	0
589	20240405	100900	29192415	1965	1965	1965	1965	2
590	20240405	100800	29188485	1965	1965	1965	1965	0
591	20240405	100700	29188485	1965	1965	1965	1965	0
592	20240405	100600	29188485	1965	1965	1965	1965	0
593	20240405	100500	29188485	1965	1965	1965	1965	100
594	20240405	100400	28991985	1979	1965	1979	1965	501
595	20240405	100300	28007506	1981	1981	1981	1981	0
596	20240405	100200	28007506	1981	1981	1981	1981	0
597	20240405	100100	28007506	1981	1981	1981	1981	1
598	20240405	100000	28005525	1981	1968	1981	1968	3667
599	20240405	095900	20788856	1968	1968	1968	1968	0
600	20240405	095800	20788856	1968	1968	1968	1968	18
601	20240405	095700	20753432	1968	1968	1968	1968	0
602	20240405	095600	20753432	1968	1968	1968	1968	2
603	20240405	095500	20749496	1968	1960	1968	1960	301
604	20240405	095400	20159528	1960	1960	1960	1960	0
605	20240405	095300	20159528	1960	1960	1960	1960	0
606	20240405	095200	20159528	1960	1960	1960	1960	0
607	20240405	095100	20159528	1960	1960	1960	1960	0
608	20240405	095000	20159528	1960	1960	1960	1960	1000
609	20240405	094900	18199528	1960	1960	1960	1960	0
610	20240405	094800	18199528	1960	1960	1960	1960	0
611	20240405	094700	18199528	1960	1960	1960	1960	0
612	20240405	094600	18199528	1960	1960	1960	1960	0
613	20240405	094500	18199528	1960	1960	1960	1960	0
614	20240405	094400	18199528	1960	1960	1960	1960	88
615	20240405	094300	18027048	1968	1968	1968	1968	0
616	20240405	094200	18027048	1968	1968	1968	1968	0
617	20240405	094100	18027048	1968	1968	1968	1968	2
618	20240405	094000	18023112	1968	1969	1969	1968	113
619	20240405	093900	17800628	1968	1968	1968	1968	87
620	20240405	093800	17629412	1968	1968	1968	1968	4
621	20240405	093700	17621540	1960	1960	1960	1960	0
622	20240405	093600	17621540	1960	1964	1964	1959	4972
623	20240405	093500	7871726	1963	1963	1963	1963	0
624	20240405	093400	7871726	1963	1963	1963	1963	0
625	20240405	093300	7871726	1963	1963	1963	1963	0
626	20240405	093200	7871726	1963	1966	1966	1963	5
627	20240405	093100	7861899	1966	1982	1982	1966	161
628	20240405	093000	7545256	1967	1967	1967	1967	0
629	20240405	092900	7545256	1967	1967	1967	1967	0
630	20240405	092800	7545256	1967	1967	1967	1967	0
631	20240405	092700	7545256	1967	1967	1967	1967	0
632	20240405	092600	7545256	1967	1974	1974	1967	634
633	20240405	092500	6294410	1974	1974	1974	1974	0
634	20240405	092400	6294410	1974	1974	1974	1974	0
635	20240405	092300	6294410	1974	1974	1974	1974	0
636	20240405	092200	6294410	1974	1974	1974	1974	0
637	20240405	092100	6294410	1974	1975	1975	1974	8
638	20240405	092000	6278611	1975	1975	1975	1975	0
639	20240405	091900	6278611	1975	1975	1975	1975	0
640	20240405	091800	6278611	1975	1975	1975	1975	0
641	20240405	091700	6278611	1975	1975	1975	1975	0
642	20240405	091600	6278611	1975	1975	1975	1975	500
643	20240405	091500	5291111	1983	1983	1983	1983	6
644	20240405	091400	5279213	1967	1967	1967	1967	3
645	20240405	091300	5273312	1967	1967	1967	1967	0
646	20240405	091200	5273312	1967	1967	1967	1967	42
647	20240405	091100	5190698	1967	1967	1967	1967	19
648	20240405	091000	5153325	1983	1983	1983	1983	2
649	20240405	090900	5149359	1961	1962	1962	1961	110
650	20240405	090800	4933599	1971	1971	1971	1971	0
651	20240405	090700	4933599	1971	1971	1971	1971	10
652	20240405	090600	4913889	1972	1962	1972	1961	325
653	20240405	090500	4276549	1961	1961	1961	1961	225
654	20240405	090400	3835324	1961	1969	1969	1961	686
655	20240405	090300	2488185	1969	1969	1969	1969	0
656	20240405	090200	2488185	1969	1971	1971	1969	347
657	20240405	090100	1804452	1972	1972	1972	1972	909
658	20240405	090000	11904	1984	1984	1984	1984	6