KissMeData/452980/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	210500	133758491	1980	1980	1980	1980	8
3	20240411	210400	133758491	1980	1980	1980	1980	0
4	20240411	210300	133758491	1980	1980	1980	1980	0
5	20240411	210200	133758491	1980	1980	1980	1980	0
6	20240411	210100	133758491	1980	1980	1980	1980	0
7	20240411	210000	133758491	1980	1980	1980	1980	0
8	20240411	205900	133758491	1980	1980	1980	1980	0
9	20240411	205800	133758491	1980	1980	1980	1980	0
10	20240411	205700	133758491	1980	1980	1980	1980	0
11	20240411	205600	133758491	1980	1980	1980	1980	0
12	20240411	205500	133758491	1980	1980	1980	1980	0
13	20240411	205400	133758491	1980	1980	1980	1980	0
14	20240411	205300	133758491	1980	1980	1980	1980	0
15	20240411	205200	133758491	1980	1980	1980	1980	0
16	20240411	205100	133758491	1980	1980	1980	1980	0
17	20240411	205000	133758491	1980	1980	1980	1980	0
18	20240411	204900	133758491	1980	1980	1980	1980	0
19	20240411	204800	133758491	1980	1980	1980	1980	0
20	20240411	204700	133758491	1980	1980	1980	1980	0
21	20240411	204600	133758491	1980	1980	1980	1980	0
22	20240411	204500	133758491	1980	1980	1980	1980	0
23	20240411	204400	133758491	1980	1980	1980	1980	0
24	20240411	204300	133758491	1980	1980	1980	1980	0
25	20240411	204200	133758491	1980	1980	1980	1980	0
26	20240411	204100	133758491	1980	1980	1980	1980	0
27	20240411	204000	133758491	1980	1980	1980	1980	0
28	20240411	203900	133758491	1980	1980	1980	1980	0
29	20240411	203800	133758491	1980	1980	1980	1980	0
30	20240411	203700	133758491	1980	1980	1980	1980	0
31	20240411	203600	133758491	1980	1980	1980	1980	0
32	20240411	203500	133758491	1980	1980	1980	1980	8
33	20240411	203400	133758491	1980	1980	1980	1980	0
34	20240411	203300	133758491	1980	1980	1980	1980	0
35	20240411	203200	133758491	1980	1980	1980	1980	0
36	20240411	203100	133758491	1980	1980	1980	1980	0
37	20240411	203000	133758491	1980	1980	1980	1980	0
38	20240411	202900	133758491	1980	1980	1980	1980	0
39	20240411	202800	133758491	1980	1980	1980	1980	0
40	20240411	202700	133758491	1980	1980	1980	1980	0
41	20240411	202600	133758491	1980	1980	1980	1980	0
42	20240411	202500	133758491	1980	1980	1980	1980	0
43	20240411	202400	133758491	1980	1980	1980	1980	0
44	20240411	202300	133758491	1980	1980	1980	1980	0
45	20240411	202200	133758491	1980	1980	1980	1980	0
46	20240411	202100	133758491	1980	1980	1980	1980	0
47	20240411	202000	133758491	1980	1980	1980	1980	0
48	20240411	201900	133758491	1980	1980	1980	1980	0
49	20240411	201800	133758491	1980	1980	1980	1980	0
50	20240411	201700	133758491	1980	1980	1980	1980	0
51	20240411	201600	133758491	1980	1980	1980	1980	0
52	20240411	201500	133758491	1980	1980	1980	1980	0
53	20240411	201400	133758491	1980	1980	1980	1980	0
54	20240411	201300	133758491	1980	1980	1980	1980	0
55	20240411	201200	133758491	1980	1980	1980	1980	0
56	20240411	201100	133758491	1980	1980	1980	1980	0
57	20240411	201000	133758491	1980	1980	1980	1980	0
58	20240411	200900	133758491	1980	1980	1980	1980	0
59	20240411	200800	133758491	1980	1980	1980	1980	0
60	20240411	200700	133758491	1980	1980	1980	1980	0
61	20240411	200600	133758491	1980	1980	1980	1980	0
62	20240411	200500	133758491	1980	1980	1980	1980	8
63	20240411	200400	133758491	1980	1980	1980	1980	0
64	20240411	200300	133758491	1980	1980	1980	1980	0
65	20240411	200200	133758491	1980	1980	1980	1980	0
66	20240411	200100	133758491	1980	1980	1980	1980	0
67	20240411	200000	133758491	1980	1980	1980	1980	0
68	20240411	195900	133758491	1980	1980	1980	1980	0
69	20240411	195800	133758491	1980	1980	1980	1980	0
70	20240411	195700	133758491	1980	1980	1980	1980	0
71	20240411	195600	133758491	1980	1980	1980	1980	0
72	20240411	195500	133758491	1980	1980	1980	1980	0
73	20240411	195400	133758491	1980	1980	1980	1980	0
74	20240411	195300	133758491	1980	1980	1980	1980	0
75	20240411	195200	133758491	1980	1980	1980	1980	0
76	20240411	195100	133758491	1980	1980	1980	1980	0
77	20240411	195000	133758491	1980	1980	1980	1980	0
78	20240411	194900	133758491	1980	1980	1980	1980	0
79	20240411	194800	133758491	1980	1980	1980	1980	0
80	20240411	194700	133758491	1980	1980	1980	1980	0
81	20240411	194600	133758491	1980	1980	1980	1980	0
82	20240411	194500	133758491	1980	1980	1980	1980	0
83	20240411	194400	133758491	1980	1980	1980	1980	0
84	20240411	194300	133758491	1980	1980	1980	1980	0
85	20240411	194200	133758491	1980	1980	1980	1980	0
86	20240411	194100	133758491	1980	1980	1980	1980	0
87	20240411	194000	133758491	1980	1980	1980	1980	0
88	20240411	193900	133758491	1980	1980	1980	1980	0
89	20240411	193800	133758491	1980	1980	1980	1980	0
90	20240411	193700	133758491	1980	1980	1980	1980	0
91	20240411	193600	133758491	1980	1980	1980	1980	0
92	20240411	193500	133758491	1980	1980	1980	1980	8
93	20240411	193400	133758491	1980	1980	1980	1980	0
94	20240411	193300	133758491	1980	1980	1980	1980	0
95	20240411	193200	133758491	1980	1980	1980	1980	0
96	20240411	193100	133758491	1980	1980	1980	1980	0
97	20240411	193000	133758491	1980	1980	1980	1980	0
98	20240411	192900	133758491	1980	1980	1980	1980	0
99	20240411	192800	133758491	1980	1980	1980	1980	0
100	20240411	192700	133758491	1980	1980	1980	1980	0
101	20240411	192600	133758491	1980	1980	1980	1980	0
102	20240411	192500	133758491	1980	1980	1980	1980	0
103	20240411	192400	133758491	1980	1980	1980	1980	0
104	20240411	192300	133758491	1980	1980	1980	1980	0
105	20240411	192200	133758491	1980	1980	1980	1980	0
106	20240411	192100	133758491	1980	1980	1980	1980	0
107	20240411	192000	133758491	1980	1980	1980	1980	0
108	20240411	191900	133758491	1980	1980	1980	1980	0
109	20240411	191800	133758491	1980	1980	1980	1980	0
110	20240411	191700	133758491	1980	1980	1980	1980	0
111	20240411	191600	133758491	1980	1980	1980	1980	0
112	20240411	191500	133758491	1980	1980	1980	1980	0
113	20240411	191400	133758491	1980	1980	1980	1980	0
114	20240411	191300	133758491	1980	1980	1980	1980	0
115	20240411	191200	133758491	1980	1980	1980	1980	0
116	20240411	191100	133758491	1980	1980	1980	1980	0
117	20240411	191000	133758491	1980	1980	1980	1980	0
118	20240411	190900	133758491	1980	1980	1980	1980	0
119	20240411	190800	133758491	1980	1980	1980	1980	0
120	20240411	190700	133758491	1980	1980	1980	1980	0
121	20240411	190600	133758491	1980	1980	1980	1980	0
122	20240411	190500	133758491	1980	1980	1980	1980	8
123	20240411	190400	133758491	1980	1980	1980	1980	0
124	20240411	190300	133758491	1980	1980	1980	1980	0
125	20240411	190200	133758491	1980	1980	1980	1980	0
126	20240411	190100	133758491	1980	1980	1980	1980	0
127	20240411	190000	133758491	1980	1980	1980	1980	0
128	20240411	185900	133758491	1980	1980	1980	1980	0
129	20240411	185800	133758491	1980	1980	1980	1980	0
130	20240411	185700	133758491	1980	1980	1980	1980	0
131	20240411	185600	133758491	1980	1980	1980	1980	0
132	20240411	185500	133758491	1980	1980	1980	1980	0
133	20240411	185400	133758491	1980	1980	1980	1980	0
134	20240411	185300	133758491	1980	1980	1980	1980	0
135	20240411	185200	133758491	1980	1980	1980	1980	0
136	20240411	185100	133758491	1980	1980	1980	1980	0
137	20240411	185000	133758491	1980	1980	1980	1980	0
138	20240411	184900	133758491	1980	1980	1980	1980	0
139	20240411	184800	133758491	1980	1980	1980	1980	0
140	20240411	184700	133758491	1980	1980	1980	1980	0
141	20240411	184600	133758491	1980	1980	1980	1980	0
142	20240411	184500	133758491	1980	1980	1980	1980	0
143	20240411	184400	133758491	1980	1980	1980	1980	0
144	20240411	184300	133758491	1980	1980	1980	1980	0
145	20240411	184200	133758491	1980	1980	1980	1980	0
146	20240411	184100	133758491	1980	1980	1980	1980	0
147	20240411	184000	133758491	1980	1980	1980	1980	0
148	20240411	183900	133758491	1980	1980	1980	1980	0
149	20240411	183800	133758491	1980	1980	1980	1980	0
150	20240411	183700	133758491	1980	1980	1980	1980	0
151	20240411	183600	133758491	1980	1980	1980	1980	0
152	20240411	183500	133758491	1980	1980	1980	1980	8
153	20240411	183400	133758491	1980	1980	1980	1980	0
154	20240411	183300	133758491	1980	1980	1980	1980	0
155	20240411	183200	133758491	1980	1980	1980	1980	0
156	20240411	183100	133758491	1980	1980	1980	1980	0
157	20240411	183000	133758491	1980	1980	1980	1980	0
158	20240411	182900	133758491	1980	1980	1980	1980	0
159	20240411	182800	133758491	1980	1980	1980	1980	0
160	20240411	182700	133758491	1980	1980	1980	1980	0
161	20240411	182600	133758491	1980	1980	1980	1980	0
162	20240411	182500	133758491	1980	1980	1980	1980	0
163	20240411	182400	133758491	1980	1980	1980	1980	0
164	20240411	182300	133758491	1980	1980	1980	1980	0
165	20240411	182200	133758491	1980	1980	1980	1980	0
166	20240411	182100	133758491	1980	1980	1980	1980	0
167	20240411	182000	133758491	1980	1980	1980	1980	0
168	20240411	181900	133758491	1980	1980	1980	1980	0
169	20240411	181800	133758491	1980	1980	1980	1980	0
170	20240411	181700	133758491	1980	1980	1980	1980	0
171	20240411	181600	133758491	1980	1980	1980	1980	0
172	20240411	181500	133758491	1980	1980	1980	1980	0
173	20240411	181400	133758491	1980	1980	1980	1980	0
174	20240411	181300	133758491	1980	1980	1980	1980	0
175	20240411	181200	133758491	1980	1980	1980	1980	0
176	20240411	181100	133758491	1980	1980	1980	1980	0
177	20240411	181000	133758491	1980	1980	1980	1980	0
178	20240411	180900	133758491	1980	1980	1980	1980	0
179	20240411	180800	133758491	1980	1980	1980	1980	0
180	20240411	180700	133758491	1980	1980	1980	1980	0
181	20240411	180600	133758491	1980	1980	1980	1980	0
182	20240411	180500	133758491	1980	1980	1980	1980	8
183	20240411	180400	133758491	1980	1980	1980	1980	0
184	20240411	180300	133758491	1980	1980	1980	1980	0
185	20240411	180200	133758491	1980	1980	1980	1980	0
186	20240411	180100	133758491	1980	1980	1980	1980	0
187	20240411	180000	133758491	1980	1980	1980	1980	0
188	20240411	175900	133758491	1980	1980	1980	1980	0
189	20240411	175800	133758491	1980	1980	1980	1980	0
190	20240411	175700	133758491	1980	1980	1980	1980	0
191	20240411	175600	133758491	1980	1980	1980	1980	0
192	20240411	175500	133758491	1980	1980	1980	1980	0
193	20240411	175400	133758491	1980	1980	1980	1980	0
194	20240411	175300	133758491	1980	1980	1980	1980	0
195	20240411	175200	133758491	1980	1980	1980	1980	0
196	20240411	175100	133758491	1980	1980	1980	1980	0
197	20240411	175000	133758491	1980	1980	1980	1980	0
198	20240411	174900	133758491	1980	1980	1980	1980	0
199	20240411	174800	133758491	1980	1980	1980	1980	0
200	20240411	174700	133758491	1980	1980	1980	1980	0
201	20240411	174600	133758491	1980	1980	1980	1980	0
202	20240411	174500	133758491	1980	1980	1980	1980	0
203	20240411	174400	133758491	1980	1980	1980	1980	0
204	20240411	174300	133758491	1980	1980	1980	1980	0
205	20240411	174200	133758491	1980	1980	1980	1980	0
206	20240411	174100	133758491	1980	1980	1980	1980	0
207	20240411	174000	133758491	1980	1980	1980	1980	0
208	20240411	173900	133758491	1980	1980	1980	1980	0
209	20240411	173800	133758491	1980	1980	1980	1980	0
210	20240411	173700	133758491	1980	1980	1980	1980	0
211	20240411	173600	133758491	1980	1980	1980	1980	0
212	20240411	173500	133758491	1980	1980	1980	1980	8
213	20240411	173400	133758491	1980	1980	1980	1980	0
214	20240411	173300	133758491	1980	1980	1980	1980	0
215	20240411	173200	133758491	1980	1980	1980	1980	0
216	20240411	173100	133758491	1980	1980	1980	1980	0
217	20240411	173000	133758491	1980	1980	1980	1980	0
218	20240411	172900	133758491	1980	1980	1980	1980	0
219	20240411	172800	133758491	1980	1980	1980	1980	0
220	20240411	172700	133758491	1980	1980	1980	1980	0
221	20240411	172600	133758491	1980	1980	1980	1980	0
222	20240411	172500	133758491	1980	1980	1980	1980	0
223	20240411	172400	133758491	1980	1980	1980	1980	0
224	20240411	172300	133758491	1980	1980	1980	1980	0
225	20240411	172200	133758491	1980	1980	1980	1980	0
226	20240411	172100	133758491	1980	1980	1980	1980	0
227	20240411	172000	133758491	1980	1980	1980	1980	0
228	20240411	171900	133758491	1980	1980	1980	1980	0
229	20240411	171800	133758491	1980	1980	1980	1980	0
230	20240411	171700	133758491	1980	1980	1980	1980	0
231	20240411	171600	133758491	1980	1980	1980	1980	0
232	20240411	171500	133758491	1980	1980	1980	1980	0
233	20240411	171400	133758491	1980	1980	1980	1980	0
234	20240411	171300	133758491	1980	1980	1980	1980	0
235	20240411	171200	133758491	1980	1980	1980	1980	0
236	20240411	171100	133758491	1980	1980	1980	1980	0
237	20240411	171000	133758491	1980	1980	1980	1980	0
238	20240411	170900	133758491	1980	1980	1980	1980	0
239	20240411	170800	133758491	1980	1980	1980	1980	0
240	20240411	170700	133758491	1980	1980	1980	1980	0
241	20240411	170600	133758491	1980	1980	1980	1980	0
242	20240411	170500	133758491	1980	1980	1980	1980	8
243	20240411	170400	133758491	1980	1980	1980	1980	0
244	20240411	170300	133758491	1980	1980	1980	1980	0
245	20240411	170200	133758491	1980	1980	1980	1980	0
246	20240411	170100	133758491	1980	1980	1980	1980	0
247	20240411	170000	133758491	1980	1980	1980	1980	0
248	20240411	165900	133758491	1980	1980	1980	1980	0
249	20240411	165800	133758491	1980	1980	1980	1980	0
250	20240411	165700	133758491	1980	1980	1980	1980	0
251	20240411	165600	133758491	1980	1980	1980	1980	0
252	20240411	165500	133758491	1980	1980	1980	1980	0
253	20240411	165400	133758491	1980	1980	1980	1980	0
254	20240411	165300	133758491	1980	1980	1980	1980	0
255	20240411	165200	133758491	1980	1980	1980	1980	0
256	20240411	165100	133758491	1980	1980	1980	1980	0
257	20240411	165000	133758491	1980	1980	1980	1980	0
258	20240411	164900	133758491	1980	1980	1980	1980	0
259	20240411	164800	133758491	1980	1980	1980	1980	0
260	20240411	164700	133758491	1980	1980	1980	1980	0
261	20240411	164600	133758491	1980	1980	1980	1980	0
262	20240411	164500	133758491	1980	1980	1980	1980	0
263	20240411	164400	133758491	1980	1980	1980	1980	0
264	20240411	164300	133758491	1980	1980	1980	1980	0
265	20240411	164200	133758491	1980	1980	1980	1980	0
266	20240411	164100	133758491	1980	1980	1980	1980	0
267	20240411	164000	133758491	1980	1980	1980	1980	0
268	20240411	163900	133758491	1980	1980	1980	1980	0
269	20240411	163800	133758491	1980	1980	1980	1980	0
270	20240411	163700	133758491	1980	1980	1980	1980	0
271	20240411	163600	133758491	1980	1980	1980	1980	0
272	20240411	163500	133758491	1980	1980	1980	1980	8
273	20240411	163400	133758491	1980	1980	1980	1980	0
274	20240411	163300	133758491	1980	1980	1980	1980	0
275	20240411	163200	133758491	1980	1980	1980	1980	0
276	20240411	163100	133758491	1980	1980	1980	1980	0
277	20240411	163000	133758491	1980	1980	1980	1980	0
278	20240411	162900	133758491	1980	1980	1980	1980	0
279	20240411	162800	133758491	1980	1980	1980	1980	0
280	20240411	162700	133758491	1980	1980	1980	1980	0
281	20240411	162600	133758491	1980	1980	1980	1980	0
282	20240411	162500	133758491	1980	1980	1980	1980	0
283	20240411	162400	133758491	1980	1980	1980	1980	0
284	20240411	162300	133758491	1980	1980	1980	1980	0
285	20240411	162200	133758491	1980	1980	1980	1980	0
286	20240411	162100	133758491	1980	1980	1980	1980	0
287	20240411	162000	133758491	1980	1980	1980	1980	0
288	20240411	161900	133758491	1980	1980	1980	1980	0
289	20240411	161800	133758491	1980	1980	1980	1980	0
290	20240411	161700	133758491	1980	1980	1980	1980	0
291	20240411	161600	133758491	1980	1980	1980	1980	0
292	20240411	161500	133758491	1980	1980	1980	1980	0
293	20240411	161400	133758491	1980	1980	1980	1980	0
294	20240411	161300	133758491	1980	1980	1980	1980	0
295	20240411	161200	133758491	1980	1980	1980	1980	0
296	20240411	161100	133758491	1980	1980	1980	1980	0
297	20240411	161000	133758491	1980	1980	1980	1980	0
298	20240411	160900	133758491	1980	1980	1980	1980	0
299	20240411	160800	133758491	1980	1980	1980	1980	0
300	20240411	160700	133758491	1980	1980	1980	1980	0
301	20240411	160600	133758491	1980	1980	1980	1980	0
302	20240411	160500	133758491	1980	1980	1980	1980	8
303	20240411	160400	133758491	1980	1980	1980	1980	0
304	20240411	160300	133758491	1980	1980	1980	1980	0
305	20240411	160200	133758491	1980	1980	1980	1980	0
306	20240411	160100	133758491	1980	1980	1980	1980	0
307	20240411	160000	133758491	1980	1980	1980	1980	0
308	20240411	155900	133758491	1980	1980	1980	1980	0
309	20240411	155800	133758491	1980	1980	1980	1980	0
310	20240411	155700	133758491	1980	1980	1980	1980	0
311	20240411	155600	133758491	1980	1980	1980	1980	0
312	20240411	155500	133758491	1980	1980	1980	1980	0
313	20240411	155400	133758491	1980	1980	1980	1980	0
314	20240411	155300	133758491	1980	1980	1980	1980	0
315	20240411	155200	133758491	1980	1980	1980	1980	0
316	20240411	155100	133758491	1980	1980	1980	1980	0
317	20240411	155000	133758491	1980	1980	1980	1980	0
318	20240411	154900	133758491	1980	1980	1980	1980	0
319	20240411	154800	133758491	1980	1980	1980	1980	0
320	20240411	154700	133758491	1980	1980	1980	1980	0
321	20240411	154600	133758491	1980	1980	1980	1980	0
322	20240411	154500	133758491	1980	1980	1980	1980	0
323	20240411	154400	133758491	1980	1980	1980	1980	0
324	20240411	154300	133758491	1980	1980	1980	1980	0
325	20240411	154200	133758491	1980	1980	1980	1980	0
326	20240411	154100	133758491	1980	1980	1980	1980	0
327	20240411	154000	133758491	1980	1980	1980	1980	0
328	20240411	153900	133758491	1980	1980	1980	1980	0
329	20240411	153800	133758491	1980	1980	1980	1980	0
330	20240411	153700	133758491	1980	1980	1980	1980	0
331	20240411	153600	133758491	1980	1980	1980	1980	0
332	20240411	153500	133758491	1980	1980	1980	1980	8
333	20240411	153400	133758491	1980	1980	1980	1980	0
334	20240411	153300	133758491	1980	1980	1980	1980	0
335	20240411	153200	133758491	1980	1980	1980	1980	0
336	20240411	153100	133758491	1980	1980	1980	1980	0
337	20240411	153000	133758491	1980	1980	1980	1980	8
338	20240411	152900	133742651	1977	1977	1977	1977	0
339	20240411	152800	133742651	1977	1977	1977	1977	0
340	20240411	152700	133742651	1977	1977	1977	1977	0
341	20240411	152600	133742651	1977	1977	1977	1977	0
342	20240411	152500	133742651	1977	1977	1977	1977	0
343	20240411	152400	133742651	1977	1977	1977	1977	0
344	20240411	152300	133742651	1977	1977	1977	1977	0
345	20240411	152200	133742651	1977	1977	1977	1977	0
346	20240411	152100	133742651	1977	1977	1977	1977	0
347	20240411	152000	133742651	1977	1977	1977	1977	0
348	20240411	151900	133742651	1977	1977	1977	1977	0
349	20240411	151800	133742651	1977	1977	1977	1977	0
350	20240411	151700	133742651	1977	1977	1977	1977	0
351	20240411	151600	133742651	1977	1977	1977	1977	0
352	20240411	151500	133742651	1977	1977	1977	1977	0
353	20240411	151400	133742651	1977	1977	1977	1977	108
354	20240411	151300	133529135	1976	1976	1976	1976	0
355	20240411	151200	133529135	1976	1976	1976	1976	0
356	20240411	151100	133529135	1976	1976	1976	1976	0
357	20240411	151000	133529135	1976	1977	1977	1976	4
358	20240411	150900	133521229	1977	1977	1977	1977	0
359	20240411	150800	133521229	1977	1976	1977	1976	13
360	20240411	150700	133495539	1976	1977	1977	1976	2
361	20240411	150600	133491586	1977	1977	1977	1977	0
362	20240411	150500	133491586	1977	1977	1977	1977	0
363	20240411	150400	133491586	1977	1977	1977	1977	0
364	20240411	150300	133491586	1977	1977	1977	1977	0
365	20240411	150200	133491586	1977	1977	1977	1977	0
366	20240411	150100	133491586	1977	1977	1977	1977	0
367	20240411	150000	133491586	1977	1977	1977	1977	0
368	20240411	145900	133491586	1977	1977	1977	1977	0
369	20240411	145800	133491586	1977	1977	1977	1977	0
370	20240411	145700	133491586	1977	1977	1977	1977	0
371	20240411	145600	133491586	1977	1977	1977	1977	50
372	20240411	145500	133392736	1977	1977	1977	1977	0
373	20240411	145400	133392736	1977	1977	1977	1977	0
374	20240411	145300	133392736	1977	1977	1977	1977	0
375	20240411	145200	133392736	1977	1977	1977	1977	0
376	20240411	145100	133392736	1977	1977	1977	1977	0
377	20240411	145000	133392736	1977	1977	1977	1977	0
378	20240411	144900	133392736	1977	1977	1977	1977	0
379	20240411	144800	133392736	1977	1977	1977	1977	0
380	20240411	144700	133392736	1977	1977	1977	1977	0
381	20240411	144600	133392736	1977	1977	1977	1977	5
382	20240411	144500	133382851	1977	1977	1977	1977	0
383	20240411	144400	133382851	1977	1977	1977	1977	0
384	20240411	144300	133382851	1977	1977	1977	1977	0
385	20240411	144200	133382851	1977	1977	1977	1977	0
386	20240411	144100	133382851	1977	1977	1977	1977	0
387	20240411	144000	133382851	1977	1977	1977	1977	0
388	20240411	143900	133382851	1977	1977	1977	1977	0
389	20240411	143800	133382851	1977	1977	1977	1977	0
390	20240411	143700	133382851	1977	1977	1977	1977	0
391	20240411	143600	133382851	1977	1977	1977	1977	0
392	20240411	143500	133382851	1977	1977	1977	1977	0
393	20240411	143400	133382851	1977	1977	1977	1977	0
394	20240411	143300	133382851	1977	1977	1977	1977	0
395	20240411	143200	133382851	1977	1977	1977	1977	2001
396	20240411	143100	129426874	1976	1976	1976	1976	77
397	20240411	143000	129274722	1975	1975	1975	1975	0
398	20240411	142900	129274722	1975	1975	1975	1975	0
399	20240411	142800	129274722	1975	1975	1975	1975	0
400	20240411	142700	129274722	1975	1975	1975	1975	3
401	20240411	142600	129268797	1975	1975	1975	1975	14
402	20240411	142500	129241147	1975	1975	1975	1975	4
403	20240411	142400	129233247	1975	1975	1975	1975	2
404	20240411	142300	129229297	1975	1975	1975	1975	5
405	20240411	142200	129219422	1975	1976	1976	1975	1791
406	20240411	142100	125680408	1976	1976	1977	1976	6
407	20240411	142000	125668550	1976	1976	1976	1976	5
408	20240411	141900	125658670	1976	1976	1976	1976	4
409	20240411	141800	125650766	1976	1976	1976	1976	4
410	20240411	141700	125642862	1976	1976	1976	1976	5
411	20240411	141600	125632982	1977	1977	1977	1977	0
412	20240411	141500	125632982	1977	1977	1977	1977	0
413	20240411	141400	125632982	1977	1977	1977	1977	0
414	20240411	141300	125632982	1977	1977	1977	1977	1000
415	20240411	141200	123655982	1977	1977	1977	1977	0
416	20240411	141100	123655982	1977	1977	1977	1977	0
417	20240411	141000	123655982	1977	1977	1977	1977	389
418	20240411	140900	122886929	1976	1976	1976	1976	0
419	20240411	140800	122886929	1976	1976	1976	1976	0
420	20240411	140700	122886929	1976	1976	1976	1976	0
421	20240411	140600	122886929	1976	1976	1976	1976	0
422	20240411	140500	122886929	1976	1976	1976	1976	0
423	20240411	140400	122886929	1976	1976	1976	1976	0
424	20240411	140300	122886929	1976	1976	1976	1976	0
425	20240411	140200	122886929	1976	1977	1977	1976	6
426	20240411	140100	122875070	1976	1976	1976	1976	0
427	20240411	140000	122875070	1976	1976	1976	1976	0
428	20240411	135900	122875070	1976	1976	1976	1976	0
429	20240411	135800	122875070	1976	1976	1976	1976	0
430	20240411	135700	122875070	1976	1976	1976	1976	0
431	20240411	135600	122875070	1976	1976	1976	1976	0
432	20240411	135500	122875070	1976	1976	1976	1976	0
433	20240411	135400	122875070	1976	1976	1976	1976	0
434	20240411	135300	122875070	1976	1976	1976	1976	0
435	20240411	135200	122875070	1976	1976	1976	1976	0
436	20240411	135100	122875070	1976	1976	1976	1976	0
437	20240411	135000	122875070	1976	1976	1976	1976	0
438	20240411	134900	122875070	1976	1976	1976	1976	0
439	20240411	134800	122875070	1976	1976	1976	1976	0
440	20240411	134700	122875070	1976	1976	1976	1976	0
441	20240411	134600	122875070	1976	1976	1976	1976	0
442	20240411	134500	122875070	1976	1976	1976	1976	0
443	20240411	134400	122875070	1976	1976	1976	1976	0
444	20240411	134300	122875070	1976	1976	1976	1976	0
445	20240411	134200	122875070	1976	1976	1976	1976	0
446	20240411	134100	122875070	1976	1976	1976	1976	0
447	20240411	134000	122875070	1976	1977	1977	1976	42
448	20240411	133900	122792057	1976	1976	1976	1976	21
449	20240411	133800	122750561	1977	1977	1977	1977	21
450	20240411	133700	122709044	1976	1976	1976	1976	0
451	20240411	133600	122709044	1976	1976	1976	1976	0
452	20240411	133500	122709044	1976	1976	1976	1976	0
453	20240411	133400	122709044	1976	1976	1976	1976	0
454	20240411	133300	122709044	1976	1976	1976	1976	2000
455	20240411	133200	118757044	1976	1976	1976	1976	1039
456	20240411	133100	116703980	1977	1977	1977	1977	0
457	20240411	133000	116703980	1977	1977	1977	1977	0
458	20240411	132900	116703980	1977	1977	1977	1977	0
459	20240411	132800	116703980	1977	1977	1977	1977	0
460	20240411	132700	116703980	1977	1977	1977	1977	0
461	20240411	132600	116703980	1977	1977	1977	1977	0
462	20240411	132500	116703980	1977	1977	1977	1977	0
463	20240411	132400	116703980	1977	1977	1977	1977	0
464	20240411	132300	116703980	1977	1977	1977	1977	0
465	20240411	132200	116703980	1977	1977	1977	1977	0
466	20240411	132100	116703980	1977	1977	1977	1977	0
467	20240411	132000	116703980	1977	1977	1977	1977	0
468	20240411	131900	116703980	1977	1977	1977	1977	1
469	20240411	131800	116702003	1976	1976	1976	1976	0
470	20240411	131700	116702003	1976	1976	1976	1976	0
471	20240411	131600	116702003	1976	1976	1976	1976	0
472	20240411	131500	116702003	1976	1977	1977	1976	32
473	20240411	131400	116638755	1976	1976	1976	1976	30
474	20240411	131300	116579475	1976	1977	1977	1976	32
475	20240411	131200	116516227	1977	1977	1977	1977	0
476	20240411	131100	116516227	1977	1977	1977	1977	1
477	20240411	131000	116514250	1977	1977	1977	1977	0
478	20240411	130900	116514250	1977	1977	1977	1977	0
479	20240411	130800	116514250	1977	1977	1977	1977	0
480	20240411	130700	116514250	1977	1977	1977	1977	0
481	20240411	130600	116514250	1977	1977	1977	1977	0
482	20240411	130500	116514250	1977	1977	1977	1977	0
483	20240411	130400	116514250	1977	1977	1977	1977	0
484	20240411	130300	116514250	1977	1977	1977	1977	0
485	20240411	130200	116514250	1977	1977	1977	1977	0
486	20240411	130100	116514250	1977	1977	1977	1977	0
487	20240411	130000	116514250	1977	1977	1977	1977	2
488	20240411	125900	116510296	1976	1976	1976	1976	0
489	20240411	125800	116510296	1976	1976	1976	1976	0
490	20240411	125700	116510296	1976	1976	1976	1976	0
491	20240411	125600	116510296	1976	1976	1976	1976	0
492	20240411	125500	116510296	1976	1976	1976	1976	0
493	20240411	125400	116510296	1976	1976	1976	1976	0
494	20240411	125300	116510296	1976	1976	1976	1976	0
495	20240411	125200	116510296	1976	1976	1976	1976	0
496	20240411	125100	116510296	1976	1976	1976	1976	0
497	20240411	125000	116510296	1976	1976	1976	1976	0
498	20240411	124900	116510296	1976	1976	1976	1976	0
499	20240411	124800	116510296	1976	1976	1976	1976	0
500	20240411	124700	116510296	1976	1976	1976	1976	0
501	20240411	124600	116510296	1976	1976	1976	1976	0
502	20240411	124500	116510296	1976	1976	1976	1976	0
503	20240411	124400	116510296	1976	1976	1976	1976	303
504	20240411	124300	115911568	1976	1977	1977	1976	1200
505	20240411	124200	113540168	1977	1977	1977	1977	0
506	20240411	124100	113540168	1977	1977	1977	1977	0
507	20240411	124000	113540168	1977	1977	1977	1977	100
508	20240411	123900	113342468	1976	1976	1976	1976	0
509	20240411	123800	113342468	1976	1976	1976	1976	0
510	20240411	123700	113342468	1976	1976	1976	1976	0
511	20240411	123600	113342468	1976	1976	1976	1976	0
512	20240411	123500	113342468	1976	1976	1976	1976	0
513	20240411	123400	113342468	1976	1976	1976	1976	0
514	20240411	123300	113342468	1976	1976	1976	1976	10
515	20240411	123200	113322708	1976	1976	1976	1976	0
516	20240411	123100	113322708	1976	1976	1976	1976	0
517	20240411	123000	113322708	1976	1976	1976	1976	0
518	20240411	122900	113322708	1976	1976	1976	1976	0
519	20240411	122800	113322708	1976	1976	1976	1976	0
520	20240411	122700	113322708	1976	1976	1976	1976	0
521	20240411	122600	113322708	1976	1976	1976	1976	0
522	20240411	122500	113322708	1976	1976	1976	1976	0
523	20240411	122400	113322708	1976	1976	1976	1976	0
524	20240411	122300	113322708	1976	1976	1976	1976	0
525	20240411	122200	113322708	1976	1976	1976	1976	0
526	20240411	122100	113322708	1976	1976	1976	1976	0
527	20240411	122000	113322708	1976	1976	1976	1976	0
528	20240411	121900	113322708	1976	1976	1976	1976	0
529	20240411	121800	113322708	1976	1976	1976	1976	0
530	20240411	121700	113322708	1976	1976	1976	1976	0
531	20240411	121600	113322708	1976	1976	1976	1976	52
532	20240411	121500	113219956	1976	1976	1976	1976	0
533	20240411	121400	113219956	1976	1976	1976	1976	0
534	20240411	121300	113219956	1976	1976	1976	1976	0
535	20240411	121200	113219956	1976	1976	1976	1976	3
536	20240411	121100	113214028	1977	1977	1977	1977	3
537	20240411	121000	113208097	1976	1976	1976	1976	0
538	20240411	120900	113208097	1976	1976	1976	1976	0
539	20240411	120800	113208097	1976	1976	1976	1976	0
540	20240411	120700	113208097	1976	1976	1976	1976	0
541	20240411	120600	113208097	1976	1976	1976	1976	0
542	20240411	120500	113208097	1976	1976	1976	1976	0
543	20240411	120400	113208097	1976	1976	1976	1976	0
544	20240411	120300	113208097	1976	1976	1976	1976	0
545	20240411	120200	113208097	1976	1976	1976	1976	0
546	20240411	120100	113208097	1976	1976	1976	1976	0
547	20240411	120000	113208097	1976	1976	1976	1976	0
548	20240411	115900	113208097	1976	1976	1976	1976	0
549	20240411	115800	113208097	1976	1976	1976	1976	0
550	20240411	115700	113208097	1976	1976	1976	1976	0
551	20240411	115600	113208097	1976	1976	1976	1976	0
552	20240411	115500	113208097	1976	1976	1976	1976	0
553	20240411	115400	113208097	1976	1976	1976	1976	0
554	20240411	115300	113208097	1976	1976	1976	1976	0
555	20240411	115200	113208097	1976	1976	1976	1976	0
556	20240411	115100	113208097	1976	1976	1976	1976	0
557	20240411	115000	113208097	1976	1976	1976	1976	0
558	20240411	114900	113208097	1976	1976	1976	1976	0
559	20240411	114800	113208097	1976	1976	1976	1976	0
560	20240411	114700	113208097	1976	1976	1976	1976	0
561	20240411	114600	113208097	1976	1976	1976	1976	4256
562	20240411	114500	104798241	1976	1976	1976	1976	0
563	20240411	114400	104798241	1976	1976	1976	1976	3000
564	20240411	114300	98870241	1976	1976	1976	1976	0
565	20240411	114200	98870241	1976	1976	1976	1976	0
566	20240411	114100	98870241	1976	1976	1976	1976	0
567	20240411	114000	98870241	1976	1976	1976	1976	0
568	20240411	113900	98870241	1976	1976	1976	1976	0
569	20240411	113800	98870241	1976	1976	1976	1976	0
570	20240411	113700	98870241	1976	1976	1976	1976	0
571	20240411	113600	98870241	1976	1976	1976	1976	0
572	20240411	113500	98870241	1976	1976	1976	1976	0
573	20240411	113400	98870241	1976	1976	1976	1976	0
574	20240411	113300	98870241	1976	1976	1976	1976	0
575	20240411	113200	98870241	1976	1976	1976	1976	0
576	20240411	113100	98870241	1976	1976	1976	1976	0
577	20240411	113000	98870241	1976	1976	1976	1976	0
578	20240411	112900	98870241	1976	1976	1976	1976	0
579	20240411	112800	98870241	1976	1978	1978	1976	4466
580	20240411	112700	90043937	1980	1980	1980	1980	0
581	20240411	112600	90043937	1980	1980	1980	1980	0
582	20240411	112500	90043937	1980	1980	1980	1980	0
583	20240411	112400	90043937	1980	1980	1980	1980	0
584	20240411	112300	90043937	1980	1980	1980	1980	0
585	20240411	112200	90043937	1980	1980	1980	1980	0
586	20240411	112100	90043937	1980	1980	1980	1980	0
587	20240411	112000	90043937	1980	1980	1980	1980	0
588	20240411	111900	90043937	1980	1980	1980	1980	0
589	20240411	111800	90043937	1980	1980	1980	1980	0
590	20240411	111700	90043937	1980	1980	1980	1980	0
591	20240411	111600	90043937	1980	1980	1980	1980	0
592	20240411	111500	90043937	1980	1980	1980	1980	0
593	20240411	111400	90043937	1980	1980	1980	1980	10
594	20240411	111300	90024137	1980	1980	1980	1980	0
595	20240411	111200	90024137	1980	1980	1980	1980	0
596	20240411	111100	90024137	1980	1980	1980	1980	0
597	20240411	111000	90024137	1980	1980	1980	1980	0
598	20240411	110900	90024137	1980	1980	1980	1980	0
599	20240411	110800	90024137	1980	1980	1980	1980	0
600	20240411	110700	90024137	1980	1980	1980	1980	0
601	20240411	110600	90024137	1980	1980	1980	1980	0
602	20240411	110500	90024137	1980	1980	1980	1980	0
603	20240411	110400	90024137	1980	1980	1980	1980	0
604	20240411	110300	90024137	1980	1980	1980	1980	6
605	20240411	110200	90012257	1978	1978	1978	1978	0
606	20240411	110100	90012257	1978	1978	1978	1978	0
607	20240411	110000	90012257	1978	1978	1978	1978	0
608	20240411	105900	90012257	1978	1978	1978	1978	10
609	20240411	105800	89992477	1980	1980	1980	1980	0
610	20240411	105700	89992477	1980	1980	1980	1980	0
611	20240411	105600	89992477	1980	1980	1980	1980	0
612	20240411	105500	89992477	1980	1980	1980	1980	0
613	20240411	105400	89992477	1980	1980	1980	1980	0
614	20240411	105300	89992477	1980	1980	1980	1980	0
615	20240411	105200	89992477	1980	1979	1980	1979	10000
616	20240411	105100	70198318	1979	1979	1979	1979	0
617	20240411	105000	70198318	1979	1979	1979	1979	39
618	20240411	104900	70121137	1978	1978	1978	1978	0
619	20240411	104800	70121137	1978	1978	1978	1978	0
620	20240411	104700	70121137	1978	1978	1978	1978	30
621	20240411	104600	70061797	1978	1978	1978	1978	9121
622	20240411	104500	52020459	1979	1979	1979	1979	0
623	20240411	104400	52020459	1979	1979	1979	1979	0
624	20240411	104300	52020459	1979	1979	1979	1979	0
625	20240411	104200	52020459	1979	1979	1979	1979	1
626	20240411	104100	52018480	1979	1979	1979	1979	0
627	20240411	104000	52018480	1979	1979	1979	1979	0
628	20240411	103900	52018480	1979	1979	1979	1979	0
629	20240411	103800	52018480	1979	1979	1979	1979	0
630	20240411	103700	52018480	1979	1979	1979	1979	0
631	20240411	103600	52018480	1979	1979	1979	1979	0
632	20240411	103500	52018480	1979	1979	1979	1979	0
633	20240411	103400	52018480	1979	1979	1979	1979	10
634	20240411	103300	51998690	1978	1978	1978	1978	0
635	20240411	103200	51998690	1978	1978	1978	1978	100
636	20240411	103100	51800890	1979	1979	1979	1979	0
637	20240411	103000	51800890	1979	1979	1979	1979	0
638	20240411	102900	51800890	1979	1979	1979	1979	0
639	20240411	102800	51800890	1979	1979	1979	1979	0
640	20240411	102700	51800890	1979	1979	1979	1979	0
641	20240411	102600	51800890	1979	1979	1979	1979	0
642	20240411	102500	51800890	1979	1979	1979	1979	0
643	20240411	102400	51800890	1979	1979	1979	1979	0
644	20240411	102300	51800890	1979	1979	1979	1979	0
645	20240411	102200	51800890	1979	1979	1979	1979	0
646	20240411	102100	51800890	1979	1979	1979	1979	2
647	20240411	102000	51796932	1979	1979	1979	1979	0
648	20240411	101900	51796932	1979	1979	1979	1979	1
649	20240411	101800	51794953	1979	1979	1979	1979	0
650	20240411	101700	51794953	1979	1979	1979	1979	0
651	20240411	101600	51794953	1979	1979	1979	1979	0
652	20240411	101500	51794953	1979	1979	1979	1979	0
653	20240411	101400	51794953	1979	1979	1979	1979	0
654	20240411	101300	51794953	1979	1979	1979	1979	0
655	20240411	101200	51794953	1979	1979	1979	1979	0
656	20240411	101100	51794953	1979	1979	1979	1979	0
657	20240411	101000	51794953	1979	1979	1979	1979	0
658	20240411	100900	51794953	1979	1979	1979	1979	0
659	20240411	100800	51794953	1979	1979	1979	1979	0
660	20240411	100700	51794953	1979	1979	1979	1979	0
661	20240411	100600	51794953	1979	1979	1979	1979	0
662	20240411	100500	51794953	1979	1979	1979	1979	0
663	20240411	100400	51794953	1979	1979	1979	1979	0
664	20240411	100300	51794953	1979	1979	1979	1979	3
665	20240411	100200	51789016	1979	1979	1979	1979	0
666	20240411	100100	51789016	1979	1979	1979	1979	1
667	20240411	100000	51787037	1979	1979	1979	1979	0
668	20240411	095900	51787037	1979	1979	1979	1979	0
669	20240411	095800	51787037	1979	1977	1979	1976	5560
670	20240411	095700	40799770	1977	1977	1977	1977	0
671	20240411	095600	40799770	1977	1977	1977	1977	0
672	20240411	095500	40799770	1977	1977	1977	1977	0
673	20240411	095400	40799770	1977	1977	1977	1977	0
674	20240411	095300	40799770	1977	1977	1977	1977	0
675	20240411	095200	40799770	1977	1977	1977	1977	1588
676	20240411	095100	37660294	1977	1977	1977	1977	0
677	20240411	095000	37660294	1977	1977	1977	1977	0
678	20240411	094900	37660294	1977	1977	1977	1977	10
679	20240411	094800	37640524	1977	1977	1977	1977	0
680	20240411	094700	37640524	1977	1977	1977	1977	14
681	20240411	094600	37612846	1977	1977	1977	1977	0
682	20240411	094500	37612846	1977	1977	1977	1977	0
683	20240411	094400	37612846	1977	1977	1977	1977	0
684	20240411	094300	37612846	1977	1977	1977	1977	1
685	20240411	094200	37610869	1977	1977	1977	1977	0
686	20240411	094100	37610869	1977	1977	1977	1977	0
687	20240411	094000	37610869	1977	1978	1978	1977	59
688	20240411	093900	37494196	1976	1976	1976	1976	0
689	20240411	093800	37494196	1976	1976	1976	1976	0
690	20240411	093700	37494196	1976	1976	1976	1976	0
691	20240411	093600	37494196	1976	1976	1976	1976	0
692	20240411	093500	37494196	1976	1976	1976	1976	0
693	20240411	093400	37494196	1976	1976	1976	1976	0
694	20240411	093300	37494196	1976	1976	1976	1976	0
695	20240411	093200	37494196	1976	1976	1976	1976	250
696	20240411	093100	37000196	1976	1976	1976	1976	0
697	20240411	093000	37000196	1976	1976	1976	1976	0
698	20240411	092900	37000196	1976	1976	1976	1976	0
699	20240411	092800	37000196	1976	1976	1976	1976	0
700	20240411	092700	37000196	1976	1976	1976	1976	5000
701	20240411	092600	27120196	1974	1974	1974	1974	0
702	20240411	092500	27120196	1974	1974	1974	1974	0
703	20240411	092400	27120196	1974	1974	1974	1974	0
704	20240411	092300	27120196	1974	1974	1974	1974	0
705	20240411	092200	27120196	1974	1974	1974	1974	0
706	20240411	092100	27120196	1974	1974	1974	1974	1500
707	20240411	092000	24159196	1981	1981	1981	1981	1
708	20240411	091900	24157215	1984	1984	1984	1984	0
709	20240411	091800	24157215	1984	1984	1984	1984	0
710	20240411	091700	24157215	1984	1984	1984	1984	0
711	20240411	091600	24157215	1984	1984	1984	1984	238
712	20240411	091500	23685023	1985	1975	1985	1974	10200
713	20240411	091400	3447912	1974	1974	1974	1974	0
714	20240411	091300	3447912	1974	1974	1974	1974	0
715	20240411	091200	3447912	1974	1974	1974	1974	0
716	20240411	091100	3447912	1974	1974	1974	1974	0
717	20240411	091000	3447912	1974	1974	1974	1974	0
718	20240411	090900	3447912	1974	1974	1974	1974	194
719	20240411	090800	3064956	1974	1974	1974	1974	0
720	20240411	090700	3064956	1974	1974	1974	1974	8
721	20240411	090600	3049164	1974	1974	1974	1974	5
722	20240411	090500	3039294	1971	1971	1971	1971	0
723	20240411	090400	3039294	1971	1971	1971	1971	300
724	20240411	090300	2447994	1972	1972	1972	1972	3
725	20240411	090200	2442078	1974	1974	1974	1974	3
726	20240411	090100	2436156	1971	1971	1971	1971	506
727	20240411	090000	1438830	1971	1971	1971	1971	730