KissMeData/347700/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204800	119041729	1952	1952	1952	1952	300
3	20240409	204700	119041729	1952	1952	1952	1952	0
4	20240409	204600	119041729	1952	1952	1952	1952	0
5	20240409	204500	119041729	1952	1952	1952	1952	0
6	20240409	204400	119041729	1952	1952	1952	1952	0
7	20240409	204300	119041729	1952	1952	1952	1952	0
8	20240409	204200	119041729	1952	1952	1952	1952	0
9	20240409	204100	119041729	1952	1952	1952	1952	0
10	20240409	204000	119041729	1952	1952	1952	1952	0
11	20240409	203900	119041729	1952	1952	1952	1952	0
12	20240409	203800	119041729	1952	1952	1952	1952	0
13	20240409	203700	119041729	1952	1952	1952	1952	0
14	20240409	203600	119041729	1952	1952	1952	1952	0
15	20240409	203500	119041729	1952	1952	1952	1952	0
16	20240409	203400	119041729	1952	1952	1952	1952	0
17	20240409	203300	119041729	1952	1952	1952	1952	0
18	20240409	203200	119041729	1952	1952	1952	1952	0
19	20240409	203100	119041729	1952	1952	1952	1952	0
20	20240409	203000	119041729	1952	1952	1952	1952	0
21	20240409	202900	119041729	1952	1952	1952	1952	0
22	20240409	202800	119041729	1952	1952	1952	1952	0
23	20240409	202700	119041729	1952	1952	1952	1952	0
24	20240409	202600	119041729	1952	1952	1952	1952	0
25	20240409	202500	119041729	1952	1952	1952	1952	0
26	20240409	202400	119041729	1952	1952	1952	1952	0
27	20240409	202300	119041729	1952	1952	1952	1952	0
28	20240409	202200	119041729	1952	1952	1952	1952	0
29	20240409	202100	119041729	1952	1952	1952	1952	0
30	20240409	202000	119041729	1952	1952	1952	1952	0
31	20240409	201900	119041729	1952	1952	1952	1952	0
32	20240409	201800	119041729	1952	1952	1952	1952	300
33	20240409	201700	119041729	1952	1952	1952	1952	0
34	20240409	201600	119041729	1952	1952	1952	1952	0
35	20240409	201500	119041729	1952	1952	1952	1952	0
36	20240409	201400	119041729	1952	1952	1952	1952	0
37	20240409	201300	119041729	1952	1952	1952	1952	0
38	20240409	201200	119041729	1952	1952	1952	1952	0
39	20240409	201100	119041729	1952	1952	1952	1952	0
40	20240409	201000	119041729	1952	1952	1952	1952	0
41	20240409	200900	119041729	1952	1952	1952	1952	0
42	20240409	200800	119041729	1952	1952	1952	1952	0
43	20240409	200700	119041729	1952	1952	1952	1952	0
44	20240409	200600	119041729	1952	1952	1952	1952	0
45	20240409	200500	119041729	1952	1952	1952	1952	0
46	20240409	200400	119041729	1952	1952	1952	1952	0
47	20240409	200300	119041729	1952	1952	1952	1952	0
48	20240409	200200	119041729	1952	1952	1952	1952	0
49	20240409	200100	119041729	1952	1952	1952	1952	0
50	20240409	200000	119041729	1952	1952	1952	1952	0
51	20240409	195900	119041729	1952	1952	1952	1952	0
52	20240409	195800	119041729	1952	1952	1952	1952	0
53	20240409	195700	119041729	1952	1952	1952	1952	0
54	20240409	195600	119041729	1952	1952	1952	1952	0
55	20240409	195500	119041729	1952	1952	1952	1952	0
56	20240409	195400	119041729	1952	1952	1952	1952	0
57	20240409	195300	119041729	1952	1952	1952	1952	0
58	20240409	195200	119041729	1952	1952	1952	1952	0
59	20240409	195100	119041729	1952	1952	1952	1952	0
60	20240409	195000	119041729	1952	1952	1952	1952	0
61	20240409	194900	119041729	1952	1952	1952	1952	0
62	20240409	194800	119041729	1952	1952	1952	1952	300
63	20240409	194700	119041729	1952	1952	1952	1952	0
64	20240409	194600	119041729	1952	1952	1952	1952	0
65	20240409	194500	119041729	1952	1952	1952	1952	0
66	20240409	194400	119041729	1952	1952	1952	1952	0
67	20240409	194300	119041729	1952	1952	1952	1952	0
68	20240409	194200	119041729	1952	1952	1952	1952	0
69	20240409	194100	119041729	1952	1952	1952	1952	0
70	20240409	194000	119041729	1952	1952	1952	1952	0
71	20240409	193900	119041729	1952	1952	1952	1952	0
72	20240409	193800	119041729	1952	1952	1952	1952	0
73	20240409	193700	119041729	1952	1952	1952	1952	0
74	20240409	193600	119041729	1952	1952	1952	1952	0
75	20240409	193500	119041729	1952	1952	1952	1952	0
76	20240409	193400	119041729	1952	1952	1952	1952	0
77	20240409	193300	119041729	1952	1952	1952	1952	0
78	20240409	193200	119041729	1952	1952	1952	1952	0
79	20240409	193100	119041729	1952	1952	1952	1952	0
80	20240409	193000	119041729	1952	1952	1952	1952	0
81	20240409	192900	119041729	1952	1952	1952	1952	0
82	20240409	192800	119041729	1952	1952	1952	1952	0
83	20240409	192700	119041729	1952	1952	1952	1952	0
84	20240409	192600	119041729	1952	1952	1952	1952	0
85	20240409	192500	119041729	1952	1952	1952	1952	0
86	20240409	192400	119041729	1952	1952	1952	1952	0
87	20240409	192300	119041729	1952	1952	1952	1952	0
88	20240409	192200	119041729	1952	1952	1952	1952	0
89	20240409	192100	119041729	1952	1952	1952	1952	0
90	20240409	192000	119041729	1952	1952	1952	1952	0
91	20240409	191900	119041729	1952	1952	1952	1952	0
92	20240409	191800	119041729	1952	1952	1952	1952	300
93	20240409	191700	119041729	1952	1952	1952	1952	0
94	20240409	191600	119041729	1952	1952	1952	1952	0
95	20240409	191500	119041729	1952	1952	1952	1952	0
96	20240409	191400	119041729	1952	1952	1952	1952	0
97	20240409	191300	119041729	1952	1952	1952	1952	0
98	20240409	191200	119041729	1952	1952	1952	1952	0
99	20240409	191100	119041729	1952	1952	1952	1952	0
100	20240409	191000	119041729	1952	1952	1952	1952	0
101	20240409	190900	119041729	1952	1952	1952	1952	0
102	20240409	190800	119041729	1952	1952	1952	1952	0
103	20240409	190700	119041729	1952	1952	1952	1952	0
104	20240409	190600	119041729	1952	1952	1952	1952	0
105	20240409	190500	119041729	1952	1952	1952	1952	0
106	20240409	190400	119041729	1952	1952	1952	1952	0
107	20240409	190300	119041729	1952	1952	1952	1952	0
108	20240409	190200	119041729	1952	1952	1952	1952	0
109	20240409	190100	119041729	1952	1952	1952	1952	0
110	20240409	190000	119041729	1952	1952	1952	1952	0
111	20240409	185900	119041729	1952	1952	1952	1952	0
112	20240409	185800	119041729	1952	1952	1952	1952	0
113	20240409	185700	119041729	1952	1952	1952	1952	0
114	20240409	185600	119041729	1952	1952	1952	1952	0
115	20240409	185500	119041729	1952	1952	1952	1952	0
116	20240409	185400	119041729	1952	1952	1952	1952	0
117	20240409	185300	119041729	1952	1952	1952	1952	0
118	20240409	185200	119041729	1952	1952	1952	1952	0
119	20240409	185100	119041729	1952	1952	1952	1952	0
120	20240409	185000	119041729	1952	1952	1952	1952	0
121	20240409	184900	119041729	1952	1952	1952	1952	0
122	20240409	184800	119041729	1952	1952	1952	1952	300
123	20240409	184700	119041729	1952	1952	1952	1952	0
124	20240409	184600	119041729	1952	1952	1952	1952	0
125	20240409	184500	119041729	1952	1952	1952	1952	0
126	20240409	184400	119041729	1952	1952	1952	1952	0
127	20240409	184300	119041729	1952	1952	1952	1952	0
128	20240409	184200	119041729	1952	1952	1952	1952	0
129	20240409	184100	119041729	1952	1952	1952	1952	0
130	20240409	184000	119041729	1952	1952	1952	1952	0
131	20240409	183900	119041729	1952	1952	1952	1952	0
132	20240409	183800	119041729	1952	1952	1952	1952	0
133	20240409	183700	119041729	1952	1952	1952	1952	0
134	20240409	183600	119041729	1952	1952	1952	1952	0
135	20240409	183500	119041729	1952	1952	1952	1952	0
136	20240409	183400	119041729	1952	1952	1952	1952	0
137	20240409	183300	119041729	1952	1952	1952	1952	0
138	20240409	183200	119041729	1952	1952	1952	1952	0
139	20240409	183100	119041729	1952	1952	1952	1952	0
140	20240409	183000	119041729	1952	1952	1952	1952	0
141	20240409	182900	119041729	1952	1952	1952	1952	0
142	20240409	182800	119041729	1952	1952	1952	1952	0
143	20240409	182700	119041729	1952	1952	1952	1952	0
144	20240409	182600	119041729	1952	1952	1952	1952	0
145	20240409	182500	119041729	1952	1952	1952	1952	0
146	20240409	182400	119041729	1952	1952	1952	1952	0
147	20240409	182300	119041729	1952	1952	1952	1952	0
148	20240409	182200	119041729	1952	1952	1952	1952	0
149	20240409	182100	119041729	1952	1952	1952	1952	0
150	20240409	182000	119041729	1952	1952	1952	1952	0
151	20240409	181900	119041729	1952	1952	1952	1952	0
152	20240409	181800	119041729	1952	1952	1952	1952	300
153	20240409	181700	119041729	1952	1952	1952	1952	0
154	20240409	181600	119041729	1952	1952	1952	1952	0
155	20240409	181500	119041729	1952	1952	1952	1952	0
156	20240409	181400	119041729	1952	1952	1952	1952	0
157	20240409	181300	119041729	1952	1952	1952	1952	0
158	20240409	181200	119041729	1952	1952	1952	1952	0
159	20240409	181100	119041729	1952	1952	1952	1952	0
160	20240409	181000	119041729	1952	1952	1952	1952	0
161	20240409	180900	119041729	1952	1952	1952	1952	0
162	20240409	180800	119041729	1952	1952	1952	1952	0
163	20240409	180700	119041729	1952	1952	1952	1952	0
164	20240409	180600	119041729	1952	1952	1952	1952	0
165	20240409	180500	119041729	1952	1952	1952	1952	0
166	20240409	180400	119041729	1952	1952	1952	1952	0
167	20240409	180300	119041729	1952	1952	1952	1952	0
168	20240409	180200	119041729	1952	1952	1952	1952	0
169	20240409	180100	119041729	1952	1952	1952	1952	0
170	20240409	180000	119041729	1952	1952	1952	1952	0
171	20240409	175900	119041729	1952	1952	1952	1952	0
172	20240409	175800	119041729	1952	1952	1952	1952	0
173	20240409	175700	119041729	1952	1952	1952	1952	0
174	20240409	175600	119041729	1952	1952	1952	1952	0
175	20240409	175500	119041729	1952	1952	1952	1952	0
176	20240409	175400	119041729	1952	1952	1952	1952	0
177	20240409	175300	119041729	1952	1952	1952	1952	0
178	20240409	175200	119041729	1952	1952	1952	1952	0
179	20240409	175100	119041729	1952	1952	1952	1952	0
180	20240409	175000	119041729	1952	1952	1952	1952	0
181	20240409	174900	119041729	1952	1952	1952	1952	0
182	20240409	174800	119041729	1952	1952	1952	1952	300
183	20240409	174700	119041729	1952	1952	1952	1952	0
184	20240409	174600	119041729	1952	1952	1952	1952	0
185	20240409	174500	119041729	1952	1952	1952	1952	0
186	20240409	174400	119041729	1952	1952	1952	1952	0
187	20240409	174300	119041729	1952	1952	1952	1952	0
188	20240409	174200	119041729	1952	1952	1952	1952	0
189	20240409	174100	119041729	1952	1952	1952	1952	0
190	20240409	174000	119041729	1952	1952	1952	1952	0
191	20240409	173900	119041729	1952	1952	1952	1952	0
192	20240409	173800	119041729	1952	1952	1952	1952	0
193	20240409	173700	119041729	1952	1952	1952	1952	0
194	20240409	173600	119041729	1952	1952	1952	1952	0
195	20240409	173500	119041729	1952	1952	1952	1952	0
196	20240409	173400	119041729	1952	1952	1952	1952	0
197	20240409	173300	119041729	1952	1952	1952	1952	0
198	20240409	173200	119041729	1952	1952	1952	1952	0
199	20240409	173100	119041729	1952	1952	1952	1952	0
200	20240409	173000	119041729	1952	1952	1952	1952	0
201	20240409	172900	119041729	1952	1952	1952	1952	0
202	20240409	172800	119041729	1952	1952	1952	1952	0
203	20240409	172700	119041729	1952	1952	1952	1952	0
204	20240409	172600	119041729	1952	1952	1952	1952	0
205	20240409	172500	119041729	1952	1952	1952	1952	0
206	20240409	172400	119041729	1952	1952	1952	1952	0
207	20240409	172300	119041729	1952	1952	1952	1952	0
208	20240409	172200	119041729	1952	1952	1952	1952	0
209	20240409	172100	119041729	1952	1952	1952	1952	0
210	20240409	172000	119041729	1952	1952	1952	1952	0
211	20240409	171900	119041729	1952	1952	1952	1952	0
212	20240409	171800	119041729	1952	1952	1952	1952	300
213	20240409	171700	119041729	1952	1952	1952	1952	0
214	20240409	171600	119041729	1952	1952	1952	1952	0
215	20240409	171500	119041729	1952	1952	1952	1952	0
216	20240409	171400	119041729	1952	1952	1952	1952	0
217	20240409	171300	119041729	1952	1952	1952	1952	0
218	20240409	171200	119041729	1952	1952	1952	1952	0
219	20240409	171100	119041729	1952	1952	1952	1952	0
220	20240409	171000	119041729	1952	1952	1952	1952	0
221	20240409	170900	119041729	1952	1952	1952	1952	0
222	20240409	170800	119041729	1952	1952	1952	1952	0
223	20240409	170700	119041729	1952	1952	1952	1952	0
224	20240409	170600	119041729	1952	1952	1952	1952	0
225	20240409	170500	119041729	1952	1952	1952	1952	0
226	20240409	170400	119041729	1952	1952	1952	1952	0
227	20240409	170300	119041729	1952	1952	1952	1952	0
228	20240409	170200	119041729	1952	1952	1952	1952	0
229	20240409	170100	119041729	1952	1952	1952	1952	0
230	20240409	170000	119041729	1952	1952	1952	1952	0
231	20240409	165900	119041729	1952	1952	1952	1952	0
232	20240409	165800	119041729	1952	1952	1952	1952	0
233	20240409	165700	119041729	1952	1952	1952	1952	0
234	20240409	165600	119041729	1952	1952	1952	1952	0
235	20240409	165500	119041729	1952	1952	1952	1952	0
236	20240409	165400	119041729	1952	1952	1952	1952	0
237	20240409	165300	119041729	1952	1952	1952	1952	0
238	20240409	165200	119041729	1952	1952	1952	1952	0
239	20240409	165100	119041729	1952	1952	1952	1952	0
240	20240409	165000	119041729	1952	1952	1952	1952	0
241	20240409	164900	119041729	1952	1952	1952	1952	0
242	20240409	164800	119041729	1952	1952	1952	1952	300
243	20240409	164700	119041729	1952	1952	1952	1952	0
244	20240409	164600	119041729	1952	1952	1952	1952	0
245	20240409	164500	119041729	1952	1952	1952	1952	0
246	20240409	164400	119041729	1952	1952	1952	1952	0
247	20240409	164300	119041729	1952	1952	1952	1952	0
248	20240409	164200	119041729	1952	1952	1952	1952	0
249	20240409	164100	119041729	1952	1952	1952	1952	0
250	20240409	164000	119041729	1952	1952	1952	1952	0
251	20240409	163900	119041729	1952	1952	1952	1952	0
252	20240409	163800	119041729	1952	1952	1952	1952	0
253	20240409	163700	119041729	1952	1952	1952	1952	0
254	20240409	163600	119041729	1952	1952	1952	1952	0
255	20240409	163500	119041729	1952	1952	1952	1952	0
256	20240409	163400	119041729	1952	1952	1952	1952	0
257	20240409	163300	119041729	1952	1952	1952	1952	0
258	20240409	163200	119041729	1952	1952	1952	1952	0
259	20240409	163100	119041729	1952	1952	1952	1952	0
260	20240409	163000	119041729	1952	1952	1952	1952	0
261	20240409	162900	119041729	1952	1952	1952	1952	0
262	20240409	162800	119041729	1952	1952	1952	1952	0
263	20240409	162700	119041729	1952	1952	1952	1952	0
264	20240409	162600	119041729	1952	1952	1952	1952	0
265	20240409	162500	119041729	1952	1952	1952	1952	0
266	20240409	162400	119041729	1952	1952	1952	1952	0
267	20240409	162300	119041729	1952	1952	1952	1952	0
268	20240409	162200	119041729	1952	1952	1952	1952	0
269	20240409	162100	119041729	1952	1952	1952	1952	0
270	20240409	162000	119041729	1952	1952	1952	1952	0
271	20240409	161900	119041729	1952	1952	1952	1952	0
272	20240409	161800	119041729	1952	1952	1952	1952	300
273	20240409	161700	119041729	1952	1952	1952	1952	0
274	20240409	161600	119041729	1952	1952	1952	1952	0
275	20240409	161500	119041729	1952	1952	1952	1952	0
276	20240409	161400	119041729	1952	1952	1952	1952	0
277	20240409	161300	119041729	1952	1952	1952	1952	0
278	20240409	161200	119041729	1952	1952	1952	1952	0
279	20240409	161100	119041729	1952	1952	1952	1952	0
280	20240409	161000	119041729	1952	1952	1952	1952	0
281	20240409	160900	119041729	1952	1952	1952	1952	0
282	20240409	160800	119041729	1952	1952	1952	1952	0
283	20240409	160700	119041729	1952	1952	1952	1952	0
284	20240409	160600	119041729	1952	1952	1952	1952	0
285	20240409	160500	119041729	1952	1952	1952	1952	0
286	20240409	160400	119041729	1952	1952	1952	1952	0
287	20240409	160300	119041729	1952	1952	1952	1952	0
288	20240409	160200	119041729	1952	1952	1952	1952	0
289	20240409	160100	119041729	1952	1952	1952	1952	0
290	20240409	160000	119041729	1952	1952	1952	1952	0
291	20240409	155900	119041729	1952	1952	1952	1952	0
292	20240409	155800	119041729	1952	1952	1952	1952	0
293	20240409	155700	119041729	1952	1952	1952	1952	0
294	20240409	155600	119041729	1952	1952	1952	1952	0
295	20240409	155500	119041729	1952	1952	1952	1952	0
296	20240409	155400	119041729	1952	1952	1952	1952	0
297	20240409	155300	119041729	1952	1952	1952	1952	0
298	20240409	155200	119041729	1952	1952	1952	1952	0
299	20240409	155100	119041729	1952	1952	1952	1952	0
300	20240409	155000	119041729	1952	1952	1952	1952	0
301	20240409	154900	119041729	1952	1952	1952	1952	0
302	20240409	154800	119041729	1952	1952	1952	1952	300
303	20240409	154700	119041729	1952	1952	1952	1952	0
304	20240409	154600	119041729	1952	1952	1952	1952	0
305	20240409	154500	119041729	1952	1952	1952	1952	0
306	20240409	154400	119041729	1952	1952	1952	1952	0
307	20240409	154300	119041729	1952	1952	1952	1952	0
308	20240409	154200	119041729	1952	1952	1952	1952	0
309	20240409	154100	119041729	1952	1952	1952	1952	0
310	20240409	154000	119041729	1952	1952	1952	1952	0
311	20240409	153900	119041729	1952	1952	1952	1952	0
312	20240409	153800	119041729	1952	1952	1952	1952	0
313	20240409	153700	119041729	1952	1952	1952	1952	0
314	20240409	153600	119041729	1952	1952	1952	1952	0
315	20240409	153500	119041729	1952	1952	1952	1952	0
316	20240409	153400	119041729	1952	1952	1952	1952	0
317	20240409	153300	119041729	1952	1952	1952	1952	0
318	20240409	153200	119041729	1952	1952	1952	1952	0
319	20240409	153100	119041729	1952	1952	1952	1952	0
320	20240409	153000	119041729	1952	1952	1952	1952	300
321	20240409	152900	118456129	1967	1967	1967	1967	0
322	20240409	152800	118456129	1967	1967	1967	1967	0
323	20240409	152700	118456129	1967	1967	1967	1967	0
324	20240409	152600	118456129	1967	1967	1967	1967	0
325	20240409	152500	118456129	1967	1967	1967	1967	0
326	20240409	152400	118456129	1967	1967	1967	1967	0
327	20240409	152300	118456129	1967	1967	1967	1967	0
328	20240409	152200	118456129	1967	1967	1967	1967	0
329	20240409	152100	118456129	1967	1967	1967	1967	0
330	20240409	152000	118456129	1967	1967	1967	1967	0
331	20240409	151900	118456129	1967	1964	1967	1950	5509
332	20240409	151800	107713443	1951	1955	1955	1951	2429
333	20240409	151700	102970928	1955	1955	1955	1955	130
334	20240409	151600	102716778	1956	1956	1956	1956	144
335	20240409	151500	102435114	1955	1956	1956	1955	70
336	20240409	151400	102298214	1956	1956	1956	1956	0
337	20240409	151300	102298214	1956	1956	1956	1956	195
338	20240409	151200	101916794	1956	1957	1957	1956	235
339	20240409	151100	101457116	1967	1967	1967	1967	25
340	20240409	151000	101407941	1967	1967	1967	1967	0
341	20240409	150900	101407941	1967	1967	1967	1967	0
342	20240409	150800	101407941	1967	1967	1967	1967	15
343	20240409	150700	101378436	1967	1967	1968	1955	506
344	20240409	150600	100388115	1967	1965	1967	1965	5
345	20240409	150500	100378286	1957	1958	1958	1957	85
346	20240409	150400	100211936	1958	1958	1958	1958	100
347	20240409	150300	100016136	1958	1959	1959	1958	899
348	20240409	150200	98255892	1970	1970	1970	1970	0
349	20240409	150100	98255892	1970	1970	1970	1970	0
350	20240409	150000	98255892	1970	1959	1970	1958	102
351	20240409	145900	98056099	1970	1961	1970	1959	502
352	20240409	145800	97072406	1971	1971	1971	1971	0
353	20240409	145700	97072406	1971	1971	1971	1971	1
354	20240409	145600	97070435	1971	1971	1971	1971	12
355	20240409	145500	97046783	1971	1971	1971	1971	32
356	20240409	145400	96983711	1971	1971	1971	1971	6
357	20240409	145300	96971885	1971	1971	1971	1959	196
358	20240409	145200	96587464	1971	1971	1971	1971	8
359	20240409	145100	96571696	1971	1972	1972	1971	3
360	20240409	145000	96565782	1973	1972	1973	1972	11
361	20240409	144900	96544081	1972	1971	1973	1971	4
362	20240409	144800	96536193	1970	1960	1970	1959	102
363	20240409	144700	96336270	1960	1960	1960	1960	100
364	20240409	144600	96140270	1973	1973	1973	1973	1
365	20240409	144500	96138297	1973	1969	1973	1969	5
366	20240409	144400	96128442	1960	1961	1961	1960	100
367	20240409	144300	95932395	1961	1964	1964	1961	100
368	20240409	144200	95736174	1964	1964	1964	1964	1
369	20240409	144100	95734210	1975	1975	1975	1975	0
370	20240409	144000	95734210	1975	1975	1975	1975	1
371	20240409	143900	95732235	1964	1964	1964	1964	0
372	20240409	143800	95732235	1964	1964	1964	1964	1
373	20240409	143700	95730271	1976	1976	1976	1976	0
374	20240409	143600	95730271	1976	1976	1976	1976	0
375	20240409	143500	95730271	1976	1976	1976	1976	0
376	20240409	143400	95730271	1976	1976	1976	1976	0
377	20240409	143300	95730271	1976	1976	1976	1976	0
378	20240409	143200	95730271	1976	1976	1976	1976	0
379	20240409	143100	95730271	1976	1976	1976	1976	0
380	20240409	143000	95730271	1976	1976	1976	1976	11
381	20240409	142900	95708535	1976	1976	1976	1976	6
382	20240409	142800	95696679	1976	1976	1976	1976	1
383	20240409	142700	95694703	1964	1964	1964	1964	0
384	20240409	142600	95694703	1964	1974	1974	1964	2005
385	20240409	142500	91756637	1976	1976	1976	1976	0
386	20240409	142400	91756637	1976	1976	1976	1976	1
387	20240409	142300	91754661	1975	1975	1975	1975	0
388	20240409	142200	91754661	1975	1975	1975	1975	0
389	20240409	142100	91754661	1975	1975	1975	1975	0
390	20240409	142000	91754661	1975	1975	1975	1975	0
391	20240409	141900	91754661	1975	1975	1975	1975	0
392	20240409	141800	91754661	1975	1975	1975	1975	4
393	20240409	141700	91746761	1975	1975	1975	1975	0
394	20240409	141600	91746761	1975	1975	1975	1975	0
395	20240409	141500	91746761	1975	1975	1975	1975	0
396	20240409	141400	91746761	1975	1975	1975	1975	0
397	20240409	141300	91746761	1975	1975	1975	1975	0
398	20240409	141200	91746761	1975	1975	1975	1975	0
399	20240409	141100	91746761	1975	1975	1975	1975	0
400	20240409	141000	91746761	1975	1975	1975	1975	0
401	20240409	140900	91746761	1975	1975	1975	1975	0
402	20240409	140800	91746761	1975	1975	1975	1975	0
403	20240409	140700	91746761	1975	1975	1975	1975	0
404	20240409	140600	91746761	1975	1975	1975	1975	0
405	20240409	140500	91746761	1975	1975	1975	1975	0
406	20240409	140400	91746761	1975	1975	1975	1975	51
407	20240409	140300	91646036	1975	1975	1975	1975	100
408	20240409	140200	91448536	1975	1975	1975	1975	0
409	20240409	140100	91448536	1975	1975	1975	1975	1
410	20240409	140000	91446561	1975	1975	1975	1975	0
411	20240409	135900	91446561	1975	1975	1975	1975	0
412	20240409	135800	91446561	1975	1975	1975	1975	0
413	20240409	135700	91446561	1975	1975	1975	1975	0
414	20240409	135600	91446561	1975	1975	1975	1975	0
415	20240409	135500	91446561	1975	1975	1975	1975	0
416	20240409	135400	91446561	1975	1975	1975	1975	0
417	20240409	135300	91446561	1975	1975	1975	1975	0
418	20240409	135200	91446561	1975	1975	1975	1975	0
419	20240409	135100	91446561	1975	1975	1975	1975	0
420	20240409	135000	91446561	1975	1975	1975	1975	0
421	20240409	134900	91446561	1975	1975	1975	1975	0
422	20240409	134800	91446561	1975	1975	1975	1975	0
423	20240409	134700	91446561	1975	1975	1975	1975	0
424	20240409	134600	91446561	1975	1975	1975	1975	0
425	20240409	134500	91446561	1975	1975	1975	1975	0
426	20240409	134400	91446561	1975	1975	1975	1975	0
427	20240409	134300	91446561	1975	1975	1975	1975	0
428	20240409	134200	91446561	1975	1975	1975	1975	0
429	20240409	134100	91446561	1975	1969	1975	1969	7
430	20240409	134000	91432757	1968	1968	1968	1968	0
431	20240409	133900	91432757	1968	1968	1968	1968	0
432	20240409	133800	91432757	1968	1968	1968	1968	0
433	20240409	133700	91432757	1968	1968	1968	1968	472
434	20240409	133600	90503861	1968	1968	1968	1968	0
435	20240409	133500	90503861	1968	1964	1968	1964	1167
436	20240409	133400	88211752	1964	1964	1964	1964	0
437	20240409	133300	88211752	1964	1964	1964	1964	0
438	20240409	133200	88211752	1964	1964	1964	1964	0
439	20240409	133100	88211752	1964	1964	1964	1964	0
440	20240409	133000	88211752	1964	1964	1964	1964	0
441	20240409	132900	88211752	1964	1964	1964	1964	0
442	20240409	132800	88211752	1964	1964	1964	1964	0
443	20240409	132700	88211752	1964	1964	1964	1964	0
444	20240409	132600	88211752	1964	1964	1964	1964	0
445	20240409	132500	88211752	1964	1964	1964	1964	0
446	20240409	132400	88211752	1964	1964	1964	1964	1
447	20240409	132300	88209788	1964	1964	1964	1964	2
448	20240409	132200	88205860	1964	1964	1964	1964	0
449	20240409	132100	88205860	1964	1964	1964	1964	46
450	20240409	132000	88115516	1964	1964	1964	1964	0
451	20240409	131900	88115516	1964	1966	1966	1964	3
452	20240409	131800	88109621	1976	1976	1976	1976	0
453	20240409	131700	88109621	1976	1976	1976	1976	0
454	20240409	131600	88109621	1976	1976	1976	1976	0
455	20240409	131500	88109621	1976	1976	1976	1976	0
456	20240409	131400	88109621	1976	1976	1976	1976	0
457	20240409	131300	88109621	1976	1973	1976	1973	68
458	20240409	131200	87975400	1973	1973	1973	1973	0
459	20240409	131100	87975400	1973	1974	1974	1973	2
460	20240409	131000	87971453	1974	1974	1974	1970	4
461	20240409	130900	87963561	1976	1976	1976	1976	0
462	20240409	130800	87963561	1976	1976	1976	1976	0
463	20240409	130700	87963561	1976	1976	1976	1976	0
464	20240409	130600	87963561	1976	1976	1976	1976	0
465	20240409	130500	87963561	1976	1976	1976	1976	0
466	20240409	130400	87963561	1976	1975	1976	1975	18
467	20240409	130300	87927994	1976	1976	1976	1976	0
468	20240409	130200	87927994	1976	1976	1976	1976	0
469	20240409	130100	87927994	1976	1976	1976	1976	0
470	20240409	130000	87927994	1976	1976	1976	1976	0
471	20240409	125900	87927994	1976	1976	1976	1976	0
472	20240409	125800	87927994	1976	1976	1976	1976	1
473	20240409	125700	87926018	1976	1976	1976	1976	1
474	20240409	125600	87924042	1962	1962	1962	1962	0
475	20240409	125500	87924042	1962	1962	1962	1962	0
476	20240409	125400	87924042	1962	1962	1962	1962	0
477	20240409	125300	87924042	1962	1962	1962	1962	0
478	20240409	125200	87924042	1962	1977	1977	1962	100
479	20240409	125100	87727007	1977	1977	1977	1977	0
480	20240409	125000	87727007	1977	1977	1977	1977	0
481	20240409	124900	87727007	1977	1977	1977	1977	0
482	20240409	124800	87727007	1977	1977	1977	1977	0
483	20240409	124700	87727007	1977	1977	1977	1977	0
484	20240409	124600	87727007	1977	1977	1977	1977	0
485	20240409	124500	87727007	1977	1977	1977	1977	0
486	20240409	124400	87727007	1977	1977	1977	1977	0
487	20240409	124300	87727007	1977	1969	1977	1969	100
488	20240409	124200	87530044	1969	1969	1969	1969	0
489	20240409	124100	87530044	1969	1969	1969	1969	0
490	20240409	124000	87530044	1969	1969	1969	1969	10
491	20240409	123900	87510354	1968	1968	1968	1968	0
492	20240409	123800	87510354	1968	1968	1968	1968	0
493	20240409	123700	87510354	1968	1968	1968	1968	100
494	20240409	123600	87313554	1976	1976	1976	1976	1007
495	20240409	123500	85323722	1976	1976	1976	1976	0
496	20240409	123400	85323722	1976	1976	1976	1976	0
497	20240409	123300	85323722	1976	1976	1976	1976	37
498	20240409	123200	85250610	1968	1968	1968	1968	0
499	20240409	123100	85250610	1968	1968	1968	1968	0
500	20240409	123000	85250610	1968	1977	1977	1968	116
501	20240409	122900	85021422	1977	1976	1977	1976	400
502	20240409	122800	84230922	1969	1969	1969	1969	0
503	20240409	122700	84230922	1969	1969	1976	1969	23
504	20240409	122600	84185628	1977	1977	1977	1977	0
505	20240409	122500	84185628	1977	1977	1977	1977	0
506	20240409	122400	84185628	1977	1977	1977	1977	0
507	20240409	122300	84185628	1977	1977	1977	1977	136
508	20240409	122200	83916756	1977	1977	1977	1977	20
509	20240409	122100	83877216	1977	1977	1977	1977	0
510	20240409	122000	83877216	1977	1977	1977	1977	1
511	20240409	121900	83875239	1976	1976	1976	1976	1
512	20240409	121800	83873263	1968	1968	1968	1968	0
513	20240409	121700	83873263	1968	1968	1968	1968	0
514	20240409	121600	83873263	1968	1968	1968	1968	92
515	20240409	121500	83692207	1968	1968	1968	1968	0
516	20240409	121400	83692207	1968	1968	1968	1968	0
517	20240409	121300	83692207	1968	1969	1969	1968	8
518	20240409	121200	83676462	1968	1968	1968	1968	0
519	20240409	121100	83676462	1968	1968	1968	1968	0
520	20240409	121000	83676462	1968	1968	1968	1968	0
521	20240409	120900	83676462	1968	1968	1968	1968	0
522	20240409	120800	83676462	1968	1968	1968	1968	0
523	20240409	120700	83676462	1968	1976	1977	1968	11
524	20240409	120600	83654727	1968	1968	1968	1968	0
525	20240409	120500	83654727	1968	1968	1968	1968	0
526	20240409	120400	83654727	1968	1969	1969	1968	11
527	20240409	120300	83633070	1971	1971	1971	1971	10
528	20240409	120200	83613360	1977	1977	1977	1977	0
529	20240409	120100	83613360	1977	1977	1977	1977	0
530	20240409	120000	83613360	1977	1977	1977	1977	1
531	20240409	115900	83611383	1972	1972	1972	1972	0
532	20240409	115800	83611383	1972	1975	1975	1972	40
533	20240409	115700	83532443	1977	1977	1977	1977	0
534	20240409	115600	83532443	1977	1977	1977	1977	0
535	20240409	115500	83532443	1977	1977	1977	1977	1
536	20240409	115400	83530466	1977	1976	1977	1976	609
537	20240409	115300	82326574	1976	1976	1976	1976	0
538	20240409	115200	82326574	1976	1976	1976	1976	0
539	20240409	115100	82326574	1976	1976	1976	1976	0
540	20240409	115000	82326574	1976	1976	1976	1976	0
541	20240409	114900	82326574	1976	1976	1976	1976	0
542	20240409	114800	82326574	1976	1976	1976	1976	0
543	20240409	114700	82326574	1976	1976	1976	1976	0
544	20240409	114600	82326574	1976	1976	1976	1976	0
545	20240409	114500	82326574	1976	1976	1976	1976	0
546	20240409	114400	82326574	1976	1976	1976	1976	0
547	20240409	114300	82326574	1976	1976	1976	1976	0
548	20240409	114200	82326574	1976	1976	1976	1976	0
549	20240409	114100	82326574	1976	1976	1976	1976	0
550	20240409	114000	82326574	1976	1976	1976	1976	100
551	20240409	113900	82128974	1977	1977	1977	1977	0
552	20240409	113800	82128974	1977	1977	1977	1977	0
553	20240409	113700	82128974	1977	1977	1977	1977	0
554	20240409	113600	82128974	1977	1977	1977	1977	0
555	20240409	113500	82128974	1977	1977	1977	1977	0
556	20240409	113400	82128974	1977	1977	1977	1977	0
557	20240409	113300	82128974	1977	1977	1977	1977	0
558	20240409	113200	82128974	1977	1977	1977	1977	0
559	20240409	113100	82128974	1977	1977	1977	1977	0
560	20240409	113000	82128974	1977	1977	1977	1977	100
561	20240409	112900	81931274	1978	1978	1978	1978	0
562	20240409	112800	81931274	1978	1978	1978	1978	0
563	20240409	112700	81931274	1978	1978	1978	1978	0
564	20240409	112600	81931274	1978	1978	1978	1978	0
565	20240409	112500	81931274	1978	1969	1978	1968	125
566	20240409	112400	81685041	1977	1978	1978	1977	101
567	20240409	112300	81485264	1978	1978	1978	1978	0
568	20240409	112200	81485264	1978	1978	1978	1978	0
569	20240409	112100	81485264	1978	1978	1978	1978	0
570	20240409	112000	81485264	1978	1978	1978	1978	0
571	20240409	111900	81485264	1978	1978	1978	1978	0
572	20240409	111800	81485264	1978	1978	1978	1978	0
573	20240409	111700	81485264	1978	1978	1978	1978	0
574	20240409	111600	81485264	1978	1978	1978	1978	0
575	20240409	111500	81485264	1978	1978	1978	1978	0
576	20240409	111400	81485264	1978	1978	1978	1978	0
577	20240409	111300	81485264	1978	1978	1978	1978	0
578	20240409	111200	81485264	1978	1977	1978	1977	1100
579	20240409	111100	79309564	1968	1968	1968	1968	1
580	20240409	111000	79307596	1977	1977	1977	1977	0
581	20240409	110900	79307596	1977	1977	1977	1977	0
582	20240409	110800	79307596	1977	1977	1977	1977	0
583	20240409	110700	79307596	1977	1977	1977	1977	0
584	20240409	110600	79307596	1977	1977	1977	1977	0
585	20240409	110500	79307596	1977	1977	1977	1977	4
586	20240409	110400	79299688	1977	1977	1977	1977	2
587	20240409	110300	79295734	1978	1978	1978	1978	0
588	20240409	110200	79295734	1978	1978	1978	1978	0
589	20240409	110100	79295734	1978	1978	1978	1978	0
590	20240409	110000	79295734	1978	1968	1978	1961	255
591	20240409	105900	78795096	1977	1977	1977	1977	3
592	20240409	105800	78789165	1978	1978	1978	1978	0
593	20240409	105700	78789165	1978	1978	1978	1978	0
594	20240409	105600	78789165	1978	1978	1978	1978	0
595	20240409	105500	78789165	1978	1978	1978	1978	0
596	20240409	105400	78789165	1978	1977	1978	1977	43
597	20240409	105300	78704112	1978	1978	1978	1978	0
598	20240409	105200	78704112	1978	1973	1978	1973	157
599	20240409	105100	78393636	1973	1973	1973	1973	430
600	20240409	105000	77545246	1972	1972	1972	1972	2
601	20240409	104900	77541302	1973	1973	1973	1973	0
602	20240409	104800	77541302	1973	1970	1973	1970	636
603	20240409	104700	76288359	1970	1970	1970	1970	4467
604	20240409	104600	67488369	1969	1969	1970	1969	121
605	20240409	104500	67250088	1969	1969	1969	1969	5
606	20240409	104400	67240243	1969	1969	1969	1969	5
607	20240409	104300	67230398	1969	1969	1969	1969	70
608	20240409	104200	67092568	1969	1958	1969	1958	62
609	20240409	104100	66971142	1958	1958	1958	1958	587
610	20240409	104000	65821796	1958	1958	1958	1958	0
611	20240409	103900	65821796	1958	1958	1958	1958	0
612	20240409	103800	65821796	1958	1958	1958	1958	0
613	20240409	103700	65821796	1958	1958	1958	1958	0
614	20240409	103600	65821796	1958	1959	1959	1958	482
615	20240409	103500	64877922	1960	1960	1960	1960	0
616	20240409	103400	64877922	1960	1960	1960	1960	0
617	20240409	103300	64877922	1960	1960	1960	1960	18
618	20240409	103200	64842642	1970	1960	1970	1960	263
619	20240409	103100	64326982	1959	1959	1959	1959	5
620	20240409	103000	64317187	1960	1960	1960	1960	257
621	20240409	102900	63813467	1960	1960	1960	1960	2
622	20240409	102800	63809547	1970	1970	1970	1970	0
623	20240409	102700	63809547	1970	1970	1970	1970	0
624	20240409	102600	63809547	1970	1970	1970	1970	101
625	20240409	102500	63610577	1970	1970	1970	1970	1
626	20240409	102400	63608607	1958	1960	1960	1958	1000
627	20240409	102300	61650535	1971	1971	1971	1971	0
628	20240409	102200	61650535	1971	1971	1971	1971	0
629	20240409	102100	61650535	1971	1971	1971	1971	0
630	20240409	102000	61650535	1971	1970	1971	1970	22
631	20240409	101900	61607191	1970	1970	1970	1970	3
632	20240409	101800	61601281	1971	1971	1971	1971	0
633	20240409	101700	61601281	1971	1971	1971	1971	0
634	20240409	101600	61601281	1971	1971	1971	1971	1
635	20240409	101500	61599310	1973	1973	1973	1973	0
636	20240409	101400	61599310	1973	1973	1973	1973	5
637	20240409	101300	61589445	1958	1959	1959	1958	21
638	20240409	101200	61548308	1974	1959	1974	1959	198
639	20240409	101100	61160369	1959	1973	1973	1959	7
640	20240409	101000	61146642	1958	1958	1958	1958	0
641	20240409	100900	61146642	1958	1974	1974	1958	202
642	20240409	100800	60751094	1957	1960	1960	1957	1942
643	20240409	100700	56948597	1961	1976	1976	1961	181
644	20240409	100600	56593490	1976	1976	1976	1976	0
645	20240409	100500	56593490	1976	1976	1976	1976	0
646	20240409	100400	56593490	1976	1975	1976	1975	25
647	20240409	100300	56544092	1961	1961	1961	1961	0
648	20240409	100200	56544092	1961	1961	1961	1961	0
649	20240409	100100	56544092	1961	1962	1962	1961	14
650	20240409	100000	56516637	1974	1974	1974	1974	0
651	20240409	095900	56516637	1974	1974	1974	1974	201
652	20240409	095800	56119863	1976	1976	1976	1976	12
653	20240409	095700	56096151	1976	1976	1976	1976	0
654	20240409	095600	56096151	1976	1966	1976	1959	1057
655	20240409	095500	54020706	1964	1965	1965	1964	22
656	20240409	095400	53977496	1966	1979	1979	1966	4
657	20240409	095300	53969616	1978	1978	1978	1978	1
658	20240409	095200	53967638	1979	1978	1979	1978	12
659	20240409	095100	53943901	1979	1979	1979	1979	0
660	20240409	095000	53943901	1979	1963	1979	1961	27
661	20240409	094900	53890652	1979	1979	1979	1979	0
662	20240409	094800	53890652	1979	1979	1979	1979	0
663	20240409	094700	53890652	1979	1978	1979	1978	5
664	20240409	094600	53880758	1979	1979	1979	1979	0
665	20240409	094500	53880758	1979	1979	1979	1979	0
666	20240409	094400	53880758	1979	1979	1979	1979	0
667	20240409	094300	53880758	1979	1979	1979	1979	0
668	20240409	094200	53880758	1979	1979	1979	1979	0
669	20240409	094100	53880758	1979	1977	1980	1977	1632
670	20240409	094000	50650688	1962	1963	1963	1962	115
671	20240409	093900	50425052	1979	1978	1979	1978	77
672	20240409	093800	50272735	1979	1979	1979	1979	0
673	20240409	093700	50272735	1979	1979	1979	1979	0
674	20240409	093600	50272735	1979	1972	1979	1972	333
675	20240409	093500	49615237	1973	1973	1973	1973	0
676	20240409	093400	49615237	1973	1973	1973	1973	0
677	20240409	093300	49615237	1973	1973	1973	1973	10
678	20240409	093200	49595507	1972	1972	1972	1972	0
679	20240409	093100	49595507	1972	1972	1972	1972	0
680	20240409	093000	49595507	1972	1972	1972	1972	0
681	20240409	092900	49595507	1972	1972	1972	1972	0
682	20240409	092800	49595507	1972	1972	1972	1972	603
683	20240409	092700	48406391	1974	1974	1974	1974	0
684	20240409	092600	48406391	1974	1974	1974	1974	0
685	20240409	092500	48406391	1974	1973	1974	1973	2
686	20240409	092400	48402444	1959	1959	1959	1959	0
687	20240409	092300	48402444	1959	1959	1959	1959	1
688	20240409	092200	48400485	1973	1973	1973	1973	52
689	20240409	092100	48297889	1959	1959	1959	1959	2
690	20240409	092000	48293971	1973	1973	1973	1973	1
691	20240409	091900	48291998	1957	1957	1957	1957	606
692	20240409	091800	47106056	1975	1957	1975	1957	426
693	20240409	091700	46271749	1956	1954	1956	1954	2073
694	20240409	091600	42219106	1954	1954	1954	1954	9
695	20240409	091500	42201520	1954	1954	1954	1954	2
696	20240409	091400	42197612	1954	1950	1954	1950	17
697	20240409	091300	42164454	1950	1950	1950	1950	63
698	20240409	091200	42041604	1949	1947	1949	1947	1546
699	20240409	091100	39029913	1941	1941	1941	1941	1
700	20240409	091000	39027972	1947	1941	1947	1940	12
701	20240409	090900	39004676	1940	1943	1943	1940	3321
702	20240409	090800	32559078	1943	1942	1952	1942	103
703	20240409	090700	32358933	1943	1946	1946	1943	4003
704	20240409	090600	24578136	1945	1953	1954	1945	484
705	20240409	090500	23636620	1946	1946	1946	1946	1
706	20240409	090400	23634674	1945	1945	1945	1945	111
707	20240409	090300	23418779	1954	1945	1954	1945	6
708	20240409	090200	23407064	1946	1947	1947	1945	2101
709	20240409	090100	19319776	1945	1958	1958	1945	24
710	20240409	090000	19272797	1943	1958	1958	1943	3747