KissMeData/014790/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185500	167972165	1976	1976	1976	1976	741
3	20240408	185400	167972165	1976	1976	1976	1976	0
4	20240408	185300	167972165	1976	1976	1976	1976	0
5	20240408	185200	167972165	1976	1976	1976	1976	0
6	20240408	185100	167972165	1976	1976	1976	1976	0
7	20240408	185000	167972165	1976	1976	1976	1976	0
8	20240408	184900	167972165	1976	1976	1976	1976	0
9	20240408	184800	167972165	1976	1976	1976	1976	0
10	20240408	184700	167972165	1976	1976	1976	1976	0
11	20240408	184600	167972165	1976	1976	1976	1976	0
12	20240408	184500	167972165	1976	1976	1976	1976	0
13	20240408	184400	167972165	1976	1976	1976	1976	0
14	20240408	184300	167972165	1976	1976	1976	1976	0
15	20240408	184200	167972165	1976	1976	1976	1976	0
16	20240408	184100	167972165	1976	1976	1976	1976	0
17	20240408	184000	167972165	1976	1976	1976	1976	0
18	20240408	183900	167972165	1976	1976	1976	1976	0
19	20240408	183800	167972165	1976	1976	1976	1976	0
20	20240408	183700	167972165	1976	1976	1976	1976	0
21	20240408	183600	167972165	1976	1976	1976	1976	0
22	20240408	183500	167972165	1976	1976	1976	1976	0
23	20240408	183400	167972165	1976	1976	1976	1976	0
24	20240408	183300	167972165	1976	1976	1976	1976	0
25	20240408	183200	167972165	1976	1976	1976	1976	0
26	20240408	183100	167972165	1976	1976	1976	1976	0
27	20240408	183000	167972165	1976	1976	1976	1976	0
28	20240408	182900	167972165	1976	1976	1976	1976	0
29	20240408	182800	167972165	1976	1976	1976	1976	0
30	20240408	182700	167972165	1976	1976	1976	1976	0
31	20240408	182600	167972165	1976	1976	1976	1976	0
32	20240408	182500	167972165	1976	1976	1976	1976	741
33	20240408	182400	167972165	1976	1976	1976	1976	0
34	20240408	182300	167972165	1976	1976	1976	1976	0
35	20240408	182200	167972165	1976	1976	1976	1976	0
36	20240408	182100	167972165	1976	1976	1976	1976	0
37	20240408	182000	167972165	1976	1976	1976	1976	0
38	20240408	181900	167972165	1976	1976	1976	1976	0
39	20240408	181800	167972165	1976	1976	1976	1976	0
40	20240408	181700	167972165	1976	1976	1976	1976	0
41	20240408	181600	167972165	1976	1976	1976	1976	0
42	20240408	181500	167972165	1976	1976	1976	1976	0
43	20240408	181400	167972165	1976	1976	1976	1976	0
44	20240408	181300	167972165	1976	1976	1976	1976	0
45	20240408	181200	167972165	1976	1976	1976	1976	0
46	20240408	181100	167972165	1976	1976	1976	1976	0
47	20240408	181000	167972165	1976	1976	1976	1976	0
48	20240408	180900	167972165	1976	1976	1976	1976	0
49	20240408	180800	167972165	1976	1976	1976	1976	0
50	20240408	180700	167972165	1976	1976	1976	1976	0
51	20240408	180600	167972165	1976	1976	1976	1976	0
52	20240408	180500	167972165	1976	1976	1976	1976	0
53	20240408	180400	167972165	1976	1976	1976	1976	0
54	20240408	180300	167972165	1976	1976	1976	1976	0
55	20240408	180200	167972165	1976	1976	1976	1976	0
56	20240408	180100	167972165	1976	1976	1976	1976	0
57	20240408	180000	167972165	1976	1976	1976	1976	0
58	20240408	175900	167972165	1976	1976	1976	1976	0
59	20240408	175800	167972165	1976	1976	1976	1976	0
60	20240408	175700	167972165	1976	1976	1976	1976	0
61	20240408	175600	167972165	1976	1976	1976	1976	0
62	20240408	175500	167972165	1976	1976	1976	1976	741
63	20240408	175400	167972165	1976	1976	1976	1976	0
64	20240408	175300	167972165	1976	1976	1976	1976	0
65	20240408	175200	167972165	1976	1976	1976	1976	0
66	20240408	175100	167972165	1976	1976	1976	1976	0
67	20240408	175000	167972165	1976	1976	1976	1976	0
68	20240408	174900	167972165	1976	1976	1976	1976	0
69	20240408	174800	167972165	1976	1976	1976	1976	0
70	20240408	174700	167972165	1976	1976	1976	1976	0
71	20240408	174600	167972165	1976	1976	1976	1976	0
72	20240408	174500	167972165	1976	1976	1976	1976	0
73	20240408	174400	167972165	1976	1976	1976	1976	0
74	20240408	174300	167972165	1976	1976	1976	1976	0
75	20240408	174200	167972165	1976	1976	1976	1976	0
76	20240408	174100	167972165	1976	1976	1976	1976	0
77	20240408	174000	167972165	1976	1976	1976	1976	0
78	20240408	173900	167972165	1976	1976	1976	1976	0
79	20240408	173800	167972165	1976	1976	1976	1976	0
80	20240408	173700	167972165	1976	1976	1976	1976	0
81	20240408	173600	167972165	1976	1976	1976	1976	0
82	20240408	173500	167972165	1976	1976	1976	1976	0
83	20240408	173400	167972165	1976	1976	1976	1976	0
84	20240408	173300	167972165	1976	1976	1976	1976	0
85	20240408	173200	167972165	1976	1976	1976	1976	0
86	20240408	173100	167972165	1976	1976	1976	1976	0
87	20240408	173000	167972165	1976	1976	1976	1976	0
88	20240408	172900	167972165	1976	1976	1976	1976	0
89	20240408	172800	167972165	1976	1976	1976	1976	0
90	20240408	172700	167972165	1976	1976	1976	1976	0
91	20240408	172600	167972165	1976	1976	1976	1976	0
92	20240408	172500	167972165	1976	1976	1976	1976	741
93	20240408	172400	167972165	1976	1976	1976	1976	0
94	20240408	172300	167972165	1976	1976	1976	1976	0
95	20240408	172200	167972165	1976	1976	1976	1976	0
96	20240408	172100	167972165	1976	1976	1976	1976	0
97	20240408	172000	167972165	1976	1976	1976	1976	0
98	20240408	171900	167972165	1976	1976	1976	1976	0
99	20240408	171800	167972165	1976	1976	1976	1976	0
100	20240408	171700	167972165	1976	1976	1976	1976	0
101	20240408	171600	167972165	1976	1976	1976	1976	0
102	20240408	171500	167972165	1976	1976	1976	1976	0
103	20240408	171400	167972165	1976	1976	1976	1976	0
104	20240408	171300	167972165	1976	1976	1976	1976	0
105	20240408	171200	167972165	1976	1976	1976	1976	0
106	20240408	171100	167972165	1976	1976	1976	1976	0
107	20240408	171000	167972165	1976	1976	1976	1976	0
108	20240408	170900	167972165	1976	1976	1976	1976	0
109	20240408	170800	167972165	1976	1976	1976	1976	0
110	20240408	170700	167972165	1976	1976	1976	1976	0
111	20240408	170600	167972165	1976	1976	1976	1976	0
112	20240408	170500	167972165	1976	1976	1976	1976	0
113	20240408	170400	167972165	1976	1976	1976	1976	0
114	20240408	170300	167972165	1976	1976	1976	1976	0
115	20240408	170200	167972165	1976	1976	1976	1976	0
116	20240408	170100	167972165	1976	1976	1976	1976	0
117	20240408	170000	167972165	1976	1976	1976	1976	0
118	20240408	165900	167972165	1976	1976	1976	1976	0
119	20240408	165800	167972165	1976	1976	1976	1976	0
120	20240408	165700	167972165	1976	1976	1976	1976	0
121	20240408	165600	167972165	1976	1976	1976	1976	0
122	20240408	165500	167972165	1976	1976	1976	1976	741
123	20240408	165400	167972165	1976	1976	1976	1976	0
124	20240408	165300	167972165	1976	1976	1976	1976	0
125	20240408	165200	167972165	1976	1976	1976	1976	0
126	20240408	165100	167972165	1976	1976	1976	1976	0
127	20240408	165000	167972165	1976	1976	1976	1976	0
128	20240408	164900	167972165	1976	1976	1976	1976	0
129	20240408	164800	167972165	1976	1976	1976	1976	0
130	20240408	164700	167972165	1976	1976	1976	1976	0
131	20240408	164600	167972165	1976	1976	1976	1976	0
132	20240408	164500	167972165	1976	1976	1976	1976	0
133	20240408	164400	167972165	1976	1976	1976	1976	0
134	20240408	164300	167972165	1976	1976	1976	1976	0
135	20240408	164200	167972165	1976	1976	1976	1976	0
136	20240408	164100	167972165	1976	1976	1976	1976	0
137	20240408	164000	167972165	1976	1976	1976	1976	0
138	20240408	163900	167972165	1976	1976	1976	1976	0
139	20240408	163800	167972165	1976	1976	1976	1976	0
140	20240408	163700	167972165	1976	1976	1976	1976	0
141	20240408	163600	167972165	1976	1976	1976	1976	0
142	20240408	163500	167972165	1976	1976	1976	1976	0
143	20240408	163400	167972165	1976	1976	1976	1976	0
144	20240408	163300	167972165	1976	1976	1976	1976	0
145	20240408	163200	167972165	1976	1976	1976	1976	0
146	20240408	163100	167972165	1976	1976	1976	1976	0
147	20240408	163000	167972165	1976	1976	1976	1976	0
148	20240408	162900	167972165	1976	1976	1976	1976	0
149	20240408	162800	167972165	1976	1976	1976	1976	0
150	20240408	162700	167972165	1976	1976	1976	1976	0
151	20240408	162600	167972165	1976	1976	1976	1976	0
152	20240408	162500	167972165	1976	1976	1976	1976	741
153	20240408	162400	167972165	1976	1976	1976	1976	0
154	20240408	162300	167972165	1976	1976	1976	1976	0
155	20240408	162200	167972165	1976	1976	1976	1976	0
156	20240408	162100	167972165	1976	1976	1976	1976	0
157	20240408	162000	167972165	1976	1976	1976	1976	0
158	20240408	161900	167972165	1976	1976	1976	1976	0
159	20240408	161800	167972165	1976	1976	1976	1976	0
160	20240408	161700	167972165	1976	1976	1976	1976	0
161	20240408	161600	167972165	1976	1976	1976	1976	0
162	20240408	161500	167972165	1976	1976	1976	1976	0
163	20240408	161400	167972165	1976	1976	1976	1976	0
164	20240408	161300	167972165	1976	1976	1976	1976	0
165	20240408	161200	167972165	1976	1976	1976	1976	0
166	20240408	161100	167972165	1976	1976	1976	1976	0
167	20240408	161000	167972165	1976	1976	1976	1976	0
168	20240408	160900	167972165	1976	1976	1976	1976	0
169	20240408	160800	167972165	1976	1976	1976	1976	0
170	20240408	160700	167972165	1976	1976	1976	1976	0
171	20240408	160600	167972165	1976	1976	1976	1976	0
172	20240408	160500	167972165	1976	1976	1976	1976	0
173	20240408	160400	167972165	1976	1976	1976	1976	0
174	20240408	160300	167972165	1976	1976	1976	1976	0
175	20240408	160200	167972165	1976	1976	1976	1976	0
176	20240408	160100	167972165	1976	1976	1976	1976	0
177	20240408	160000	167972165	1976	1976	1976	1976	0
178	20240408	155900	167972165	1976	1976	1976	1976	0
179	20240408	155800	167972165	1976	1976	1976	1976	0
180	20240408	155700	167972165	1976	1976	1976	1976	0
181	20240408	155600	167972165	1976	1976	1976	1976	0
182	20240408	155500	167972165	1976	1976	1976	1976	741
183	20240408	155400	167972165	1976	1976	1976	1976	0
184	20240408	155300	167972165	1976	1976	1976	1976	0
185	20240408	155200	167972165	1976	1976	1976	1976	0
186	20240408	155100	167972165	1976	1976	1976	1976	0
187	20240408	155000	167972165	1976	1976	1976	1976	0
188	20240408	154900	167972165	1976	1976	1976	1976	0
189	20240408	154800	167972165	1976	1976	1976	1976	0
190	20240408	154700	167972165	1976	1976	1976	1976	0
191	20240408	154600	167972165	1976	1976	1976	1976	0
192	20240408	154500	167972165	1976	1976	1976	1976	0
193	20240408	154400	167972165	1976	1976	1976	1976	0
194	20240408	154300	167972165	1976	1976	1976	1976	0
195	20240408	154200	167972165	1976	1976	1976	1976	0
196	20240408	154100	167972165	1976	1976	1976	1976	0
197	20240408	154000	167972165	1976	1976	1976	1976	0
198	20240408	153900	167972165	1976	1976	1976	1976	0
199	20240408	153800	167972165	1976	1976	1976	1976	0
200	20240408	153700	167972165	1976	1976	1976	1976	0
201	20240408	153600	167972165	1976	1976	1976	1976	0
202	20240408	153500	167972165	1976	1976	1976	1976	0
203	20240408	153400	167972165	1976	1976	1976	1976	0
204	20240408	153300	167972165	1976	1976	1976	1976	0
205	20240408	153200	167972165	1976	1976	1976	1976	0
206	20240408	153100	167972165	1976	1976	1976	1976	0
207	20240408	153000	167972165	1976	1976	1976	1976	741
208	20240408	152900	166507949	1980	1980	1980	1980	0
209	20240408	152800	166507949	1980	1980	1980	1980	0
210	20240408	152700	166507949	1980	1980	1980	1980	0
211	20240408	152600	166507949	1980	1980	1980	1980	0
212	20240408	152500	166507949	1980	1980	1980	1980	0
213	20240408	152400	166507949	1980	1980	1980	1980	0
214	20240408	152300	166507949	1980	1980	1980	1980	0
215	20240408	152200	166507949	1980	1980	1980	1980	0
216	20240408	152100	166507949	1980	1980	1980	1980	0
217	20240408	152000	166507949	1980	1980	1980	1980	0
218	20240408	151900	166507949	1980	1980	1980	1980	0
219	20240408	151800	166507949	1980	1980	1980	1980	0
220	20240408	151700	166507949	1980	1980	1980	1980	0
221	20240408	151600	166507949	1980	1980	1980	1980	0
222	20240408	151500	166507949	1980	1978	1980	1978	35
223	20240408	151400	166438661	1981	1981	1981	1981	0
224	20240408	151300	166438661	1981	1981	1981	1981	0
225	20240408	151200	166438661	1981	1981	1981	1981	0
226	20240408	151100	166438661	1981	1981	1981	1981	0
227	20240408	151000	166438661	1981	1981	1981	1981	82
228	20240408	150900	166276219	1979	1986	1986	1979	1557
229	20240408	150800	163193909	1982	1982	1982	1982	0
230	20240408	150700	163193909	1982	1982	1982	1982	358
231	20240408	150600	162484353	1980	1980	1980	1980	1
232	20240408	150500	162482373	1980	1980	1980	1980	0
233	20240408	150400	162482373	1980	1978	1980	1978	1510
234	20240408	150300	159493571	1978	1977	1978	1977	9
235	20240408	150200	159475777	1978	1978	1978	1978	0
236	20240408	150100	159475777	1978	1978	1978	1978	3
237	20240408	150000	159469843	1979	1979	1979	1979	4
238	20240408	145900	159461927	1979	1979	1979	1979	94
239	20240408	145800	159275901	1975	1975	1975	1975	43
240	20240408	145700	159190976	1975	1975	1975	1975	1
241	20240408	145600	159189001	1975	1975	1975	1975	190
242	20240408	145500	158813751	1974	1974	1974	1974	105
243	20240408	145400	158606481	1975	1975	1975	1975	455
244	20240408	145300	157707856	1975	1975	1975	1975	10
245	20240408	145200	157688106	1976	1976	1976	1976	1
246	20240408	145100	157686130	1976	1976	1976	1976	47
247	20240408	145000	157593258	1976	1976	1976	1976	0
248	20240408	144900	157593258	1976	1978	1978	1976	140
249	20240408	144800	157316500	1979	1987	1988	1979	13
250	20240408	144700	157290666	1993	1979	1999	1979	1014
251	20240408	144600	155269824	1977	1977	1977	1977	0
252	20240408	144500	155269824	1977	1977	1977	1977	0
253	20240408	144400	155269824	1977	1978	2010	1977	1183
254	20240408	144300	152912850	1976	1976	1976	1976	0
255	20240408	144200	152912850	1976	1976	1976	1976	0
256	20240408	144100	152912850	1976	1976	1976	1976	0
257	20240408	144000	152912850	1976	1976	1976	1976	5
258	20240408	143900	152902970	1976	1976	1976	1976	1
259	20240408	143800	152900994	1974	1974	1974	1974	165
260	20240408	143700	152575284	1974	1974	1974	1974	0
261	20240408	143600	152575284	1974	1973	1974	1972	2399
262	20240408	143500	147844226	1974	1974	1974	1974	5
263	20240408	143400	147834356	1974	1974	1974	1974	20
264	20240408	143300	147794876	1978	1978	1978	1975	178
265	20240408	143200	147443002	1994	1975	1994	1975	3693
266	20240408	143100	140103174	1974	1974	1974	1974	450
267	20240408	143000	139214874	1975	1975	1975	1975	0
268	20240408	142900	139214874	1975	1975	1975	1975	0
269	20240408	142800	139214874	1975	1975	1975	1975	1
270	20240408	142700	139212899	1975	1975	1975	1975	0
271	20240408	142600	139212899	1975	1975	1975	1975	1
272	20240408	142500	139210924	1975	1975	1975	1974	282
273	20240408	142400	138653975	1976	1975	1976	1975	1001
274	20240408	142300	136676999	1976	1983	1983	1976	66
275	20240408	142200	136546549	1983	1991	1996	1983	2190
276	20240408	142100	132194521	1983	1979	1996	1979	985
277	20240408	142000	130228540	1979	1983	1999	1979	52
278	20240408	141900	130125275	1983	1979	1983	1979	67
279	20240408	141800	129992525	1980	1979	1980	1979	154
280	20240408	141700	129687636	1979	1978	1979	1978	3
281	20240408	141600	129681701	1979	1979	1979	1979	0
282	20240408	141500	129681701	1979	1979	1979	1979	0
283	20240408	141400	129681701	1979	1979	1979	1979	0
284	20240408	141300	129681701	1979	1979	1979	1979	1
285	20240408	141200	129679722	1980	1980	1980	1980	23
286	20240408	141100	129634182	1980	1979	1980	1979	29
287	20240408	141000	129576763	1979	1980	1980	1979	3
288	20240408	140900	129570824	1981	1977	1981	1977	500
289	20240408	140800	128582312	1976	1976	1976	1976	1104
290	20240408	140700	126400808	1976	1976	1976	1976	6
291	20240408	140600	126388952	1977	1977	1977	1977	0
292	20240408	140500	126388952	1977	1977	1977	1977	0
293	20240408	140400	126388952	1977	1977	1977	1977	0
294	20240408	140300	126388952	1977	1977	1977	1977	17
295	20240408	140200	126355343	1977	1977	1977	1977	0
296	20240408	140100	126355343	1977	1977	1977	1977	0
297	20240408	140000	126355343	1977	1977	1977	1977	123
298	20240408	135900	126112172	1977	1977	1977	1977	0
299	20240408	135800	126112172	1977	1981	1981	1977	16
300	20240408	135700	126080480	1977	1977	1977	1977	4
301	20240408	135600	126072572	1977	1977	1980	1977	1004
302	20240408	135500	124084667	1977	1977	1977	1977	176
303	20240408	135400	123736715	1976	1976	1976	1976	0
304	20240408	135300	123736715	1976	1976	1976	1976	6
305	20240408	135200	123724859	1977	1977	1977	1977	0
306	20240408	135100	123724859	1977	1977	1977	1977	0
307	20240408	135000	123724859	1977	1978	1978	1976	32
308	20240408	134900	123661618	1978	1978	1978	1978	5
309	20240408	134800	123651728	1977	1977	1977	1977	0
310	20240408	134700	123651728	1977	1977	1977	1977	0
311	20240408	134600	123651728	1977	1977	1977	1977	0
312	20240408	134500	123651728	1977	1977	1977	1977	54
313	20240408	134400	123544970	1977	1977	1977	1977	1018
314	20240408	134300	121532384	1977	1977	1977	1977	0
315	20240408	134200	121532384	1977	1977	1977	1977	0
316	20240408	134100	121532384	1977	1977	1977	1977	0
317	20240408	134000	121532384	1977	1977	1977	1977	0
318	20240408	133900	121532384	1977	1977	1977	1977	1
319	20240408	133800	121530407	1977	1977	1977	1977	0
320	20240408	133700	121530407	1977	1977	1977	1977	0
321	20240408	133600	121530407	1977	1977	1977	1977	0
322	20240408	133500	121530407	1977	1977	1977	1977	0
323	20240408	133400	121530407	1977	1977	1977	1977	0
324	20240408	133300	121530407	1977	1977	1977	1977	0
325	20240408	133200	121530407	1977	1977	1977	1977	0
326	20240408	133100	121530407	1977	1977	1977	1977	0
327	20240408	133000	121530407	1977	1977	1977	1977	199
328	20240408	132900	121136984	1977	1977	1977	1977	0
329	20240408	132800	121136984	1977	1977	1977	1977	0
330	20240408	132700	121136984	1977	1977	1977	1977	0
331	20240408	132600	121136984	1977	1977	1977	1977	719
332	20240408	132500	119715521	1977	1977	1977	1977	1481
333	20240408	132400	116787584	1979	1979	1979	1979	100
334	20240408	132300	116589684	1979	1979	1979	1979	0
335	20240408	132200	116589684	1979	1979	1979	1979	0
336	20240408	132100	116589684	1979	1979	1979	1979	1
337	20240408	132000	116587705	1977	1977	1977	1977	0
338	20240408	131900	116587705	1977	1977	1977	1977	131
339	20240408	131800	116328718	1979	1979	1979	1979	0
340	20240408	131700	116328718	1979	1977	1979	1977	80
341	20240408	131600	116170556	1978	1979	1979	1978	66
342	20240408	131500	116039988	1980	1980	1980	1980	0
343	20240408	131400	116039988	1980	1980	1980	1980	0
344	20240408	131300	116039988	1980	1980	1980	1980	0
345	20240408	131200	116039988	1980	1980	1980	1980	10
346	20240408	131100	116020188	1977	1977	1977	1977	0
347	20240408	131000	116020188	1977	1977	1977	1977	0
348	20240408	130900	116020188	1977	1977	1977	1977	0
349	20240408	130800	116020188	1977	1977	1977	1977	0
350	20240408	130700	116020188	1977	1977	1977	1977	0
351	20240408	130600	116020188	1977	1977	1977	1977	0
352	20240408	130500	116020188	1977	1977	1977	1977	0
353	20240408	130400	116020188	1977	1977	1977	1977	0
354	20240408	130300	116020188	1977	1977	1977	1977	0
355	20240408	130200	116020188	1977	1977	1977	1977	0
356	20240408	130100	116020188	1977	1977	1977	1977	0
357	20240408	130000	116020188	1977	1977	1977	1976	2364
358	20240408	125900	111346759	1978	1982	1982	1978	4479
359	20240408	125800	102476407	1982	1983	1983	1982	3
360	20240408	125700	102470460	1983	1982	1983	1982	14
361	20240408	125600	102442699	1983	1983	1983	1983	4
362	20240408	125500	102434767	1983	1982	1983	1982	377
363	20240408	125400	101687510	1982	1982	1982	1982	0
364	20240408	125300	101687510	1982	1982	1982	1982	4
365	20240408	125200	101679582	1982	1982	1982	1982	102
366	20240408	125100	101477418	1983	1983	1983	1983	0
367	20240408	125000	101477418	1983	1983	1983	1983	0
368	20240408	124900	101477418	1983	1983	1983	1983	0
369	20240408	124800	101477418	1983	1983	1983	1983	0
370	20240408	124700	101477418	1983	1983	1983	1983	0
371	20240408	124600	101477418	1983	1983	1983	1983	0
372	20240408	124500	101477418	1983	1983	1983	1983	20
373	20240408	124400	101437758	1983	1983	1983	1983	1
374	20240408	124300	101435775	1983	1983	1983	1983	0
375	20240408	124200	101435775	1983	1983	1983	1983	0
376	20240408	124100	101435775	1983	1983	1983	1983	0
377	20240408	124000	101435775	1983	1983	1983	1983	1
378	20240408	123900	101433792	1982	1982	1982	1982	0
379	20240408	123800	101433792	1982	1982	1982	1982	0
380	20240408	123700	101433792	1982	1982	1982	1982	2
381	20240408	123600	101429828	1982	1982	1982	1982	0
382	20240408	123500	101429828	1982	1982	1982	1982	0
383	20240408	123400	101429828	1982	1982	1982	1982	161
384	20240408	123300	101110726	1982	1982	1982	1982	0
385	20240408	123200	101110726	1982	1982	1982	1982	0
386	20240408	123100	101110726	1982	1981	1982	1981	381
387	20240408	123000	100355950	1981	1981	1981	1981	0
388	20240408	122900	100355950	1981	1980	1981	1980	100
389	20240408	122800	100157898	1979	1979	1979	1979	0
390	20240408	122700	100157898	1979	1979	1979	1979	0
391	20240408	122600	100157898	1979	1979	1979	1979	0
392	20240408	122500	100157898	1979	1979	1979	1979	0
393	20240408	122400	100157898	1979	1979	1979	1979	0
394	20240408	122300	100157898	1979	1979	1979	1979	0
395	20240408	122200	100157898	1979	1979	1979	1979	0
396	20240408	122100	100157898	1979	1979	1979	1979	0
397	20240408	122000	100157898	1979	1979	1979	1979	0
398	20240408	121900	100157898	1979	1979	1979	1979	0
399	20240408	121800	100157898	1979	1979	1979	1979	0
400	20240408	121700	100157898	1979	1979	1979	1979	0
401	20240408	121600	100157898	1979	1979	1979	1979	0
402	20240408	121500	100157898	1979	1979	1979	1979	50
403	20240408	121400	100058948	1981	1981	1981	1981	0
404	20240408	121300	100058948	1981	1981	1981	1981	0
405	20240408	121200	100058948	1981	1981	1981	1981	0
406	20240408	121100	100058948	1981	1981	1981	1981	0
407	20240408	121000	100058948	1981	1978	1981	1978	30
408	20240408	120900	99999521	1975	1975	1975	1975	0
409	20240408	120800	99999521	1975	1975	1975	1975	0
410	20240408	120700	99999521	1975	1975	1975	1975	0
411	20240408	120600	99999521	1975	1975	1975	1975	0
412	20240408	120500	99999521	1975	1975	1975	1975	0
413	20240408	120400	99999521	1975	1975	1975	1975	1
414	20240408	120300	99997546	1977	1977	1977	1977	1
415	20240408	120200	99995569	1977	1977	1977	1977	2
416	20240408	120100	99991615	1980	1977	1980	1977	200
417	20240408	120000	99595618	1981	1975	1981	1975	202
418	20240408	115900	99195724	1974	1975	1975	1974	1671
419	20240408	115800	95897126	1977	1975	1977	1975	98
420	20240408	115700	95703424	1977	1975	1977	1975	45
421	20240408	115600	95614547	1975	1974	1975	1974	65
422	20240408	115500	95486217	1974	1974	1974	1974	44
423	20240408	115400	95399361	1974	1974	1975	1974	65
424	20240408	115300	95271031	1974	1974	1974	1974	45
425	20240408	115200	95182201	1974	1974	1974	1974	44
426	20240408	115100	95095345	1974	1975	1975	1974	73
427	20240408	115000	94951193	1975	1975	1975	1975	49
428	20240408	114900	94854418	1975	1975	1975	1975	67
429	20240408	114800	94722093	1975	1975	1975	1975	45
430	20240408	114700	94633218	1975	1975	1975	1975	44
431	20240408	114600	94546318	1975	1975	1975	1975	45
432	20240408	114500	94457443	1975	1975	1977	1975	98
433	20240408	114400	94263831	1975	1976	1976	1975	44
434	20240408	114300	94176909	1976	1975	1976	1975	48
435	20240408	114200	94082106	1975	1975	1975	1975	44
436	20240408	114100	93995206	1975	1974	1975	1974	45
437	20240408	114000	93906353	1974	1974	1976	1974	68
438	20240408	113900	93772119	1975	1976	1976	1975	40
439	20240408	113800	93693101	1976	1971	2025	1971	4976
440	20240408	113700	83817980	1971	1971	1971	1971	44
441	20240408	113600	83731256	1971	1971	1971	1971	103
442	20240408	113500	83528243	1970	1970	1970	1970	67
443	20240408	113400	83396253	1970	1970	1970	1970	44
444	20240408	113300	83309573	1970	1970	1971	1970	46
445	20240408	113200	83218952	1970	1971	1971	1970	45
446	20240408	113100	83130301	1970	1970	1970	1970	67
447	20240408	113000	82998311	1971	1970	1971	1970	49
448	20240408	112900	82901777	1970	1970	1971	1970	46
449	20240408	112800	82811155	1970	1970	1970	1970	45
450	20240408	112700	82722505	1970	1970	1971	1970	544
451	20240408	112600	81650325	1970	1970	1970	1970	78
452	20240408	112500	81496665	1970	1970	1970	1970	45
453	20240408	112400	81408015	1970	1970	1970	1970	44
454	20240408	112300	81321335	1970	1970	1970	1970	45
455	20240408	112200	81232685	1970	1970	1970	1970	67
456	20240408	112100	81100695	1970	1970	1970	1970	204
457	20240408	112000	80698815	1970	1970	1970	1970	45
458	20240408	111900	80610165	1970	1970	1970	1970	44
459	20240408	111800	80523485	1970	1970	1971	1970	94
460	20240408	111700	80338256	1970	1970	1970	1970	67
461	20240408	111600	80206266	1970	1970	1971	1970	154
462	20240408	111500	79902776	1970	1970	1970	1970	45
463	20240408	111400	79814126	1970	1970	1970	1970	44
464	20240408	111300	79727446	1970	1970	1970	1970	67
465	20240408	111200	79595456	1971	1971	1971	1970	1530
466	20240408	111100	76580436	1973	1971	1973	1971	550
467	20240408	111000	75495374	1971	1971	1971	1971	45
468	20240408	110900	75406679	1971	1972	1972	1971	48
469	20240408	110800	75312067	1971	1972	1972	1971	65
470	20240408	110700	75183932	1971	1971	1971	1971	45
471	20240408	110600	75095237	1971	1972	1972	1971	44
472	20240408	110500	75008491	1972	1972	1972	1972	45
473	20240408	110400	74919751	1972	1972	1973	1972	45
474	20240408	110300	74831010	1972	1972	1972	1972	67
475	20240408	110200	74698886	1972	1973	1974	1972	68
476	20240408	110100	74564745	1972	1973	1973	1972	54
477	20240408	110000	74458247	1973	1973	1973	1972	34
478	20240408	105900	74391187	1974	1972	1974	1972	82
479	20240408	105800	74229409	1971	1971	1971	1968	468
480	20240408	105700	73307737	1971	1980	1980	1970	7359
481	20240408	105600	58750050	1981	1980	1981	1980	55
482	20240408	105500	58641139	1981	1982	1982	1981	881
483	20240408	105400	56895814	1982	1981	1982	1981	509
484	20240408	105300	55886999	1981	1981	1981	1981	78
485	20240408	105200	55732481	1981	1981	1981	1981	200
486	20240408	105100	55336281	1981	1981	1981	1981	44
487	20240408	105000	55249117	1981	1981	1982	1981	87
488	20240408	104900	55076750	1981	1981	1981	1981	45
489	20240408	104800	54987605	1982	1982	1982	1981	2425
490	20240408	104700	50183581	1982	1982	1983	1982	115
491	20240408	104600	49955621	1982	1984	1984	1982	69
492	20240408	104500	49818852	1982	1982	1984	1982	105
493	20240408	104400	49610710	1982	1983	1983	1982	26
494	20240408	104300	49559174	1983	1983	1985	1982	67
495	20240408	104200	49426349	1983	1982	1983	1981	58
496	20240408	104100	49311402	1983	1982	1985	1982	1364
497	20240408	104000	46607275	1985	1989	1989	1983	11246
498	20240408	103900	24252353	1989	1990	1990	1989	182
499	20240408	103800	23890295	1989	1989	1989	1989	44
500	20240408	103700	23802779	1989	1989	1989	1989	45
501	20240408	103600	23713274	1989	1989	1989	1989	66
502	20240408	103500	23582000	1989	1990	1990	1989	51
503	20240408	103400	23480533	1990	1989	1991	1989	155
504	20240408	103300	23172056	1989	1989	1989	1989	44
505	20240408	103200	23084540	1989	1989	1989	1989	45
506	20240408	103100	22995035	1989	1989	1989	1989	66
507	20240408	103000	22863761	1989	1989	1989	1989	45
508	20240408	102900	22774256	1990	1990	1990	1990	1054
509	20240408	102800	20676796	1992	1991	1992	1990	1021
510	20240408	102700	18644994	1990	1990	1990	1990	139
511	20240408	102600	18368384	1990	1990	1990	1990	27
512	20240408	102500	18314654	1991	1990	1991	1990	73
513	20240408	102400	18169314	1990	1990	1990	1990	31
514	20240408	102300	18107624	1990	1990	1990	1990	83
515	20240408	102200	17942454	1990	1990	1990	1990	0
516	20240408	102100	17942454	1990	1990	1990	1990	0
517	20240408	102000	17942454	1990	1991	1991	1990	12
518	20240408	101900	17918566	1991	1991	1991	1991	1
519	20240408	101800	17916575	1990	1990	1990	1990	2
520	20240408	101700	17912595	1990	1990	1990	1990	24
521	20240408	101600	17864835	1990	1990	1990	1990	40
522	20240408	101500	17785235	1990	1990	1990	1990	220
523	20240408	101400	17347435	1990	1990	1990	1990	0
524	20240408	101300	17347435	1990	1990	1990	1990	0
525	20240408	101200	17347435	1990	1990	1990	1990	3
526	20240408	101100	17341465	1990	1991	1991	1990	69
527	20240408	101000	17204117	1990	1990	1990	1990	26
528	20240408	100900	17152377	1990	1991	1991	1990	69
529	20240408	100800	17015013	1990	1990	1990	1990	58
530	20240408	100700	16899593	1990	1990	1990	1990	39
531	20240408	100600	16821983	1990	1990	1990	1990	38
532	20240408	100500	16746363	1990	1991	1991	1990	50
533	20240408	100400	16646855	1990	1991	1991	1990	512
534	20240408	100300	15627482	1991	1991	1991	1991	0
535	20240408	100200	15627482	1991	1991	1991	1991	0
536	20240408	100100	15627482	1991	1991	1991	1991	0
537	20240408	100000	15627482	1991	1991	1991	1991	0
538	20240408	095900	15627482	1991	1991	1991	1991	0
539	20240408	095800	15627482	1991	1993	1993	1991	4
540	20240408	095700	15619516	1991	1991	1991	1991	26
541	20240408	095600	15567750	1991	1991	1991	1991	37
542	20240408	095500	15494083	1991	1991	1991	1991	65
543	20240408	095400	15364668	1991	1991	1991	1991	36
544	20240408	095300	15292992	1991	1991	1991	1991	37
545	20240408	095200	15219325	1991	1991	1993	1991	56
546	20240408	095100	15107799	1991	1993	1993	1991	46
547	20240408	095000	15016195	1991	1991	1991	1991	55
548	20240408	094900	14906690	1991	1991	1991	1991	42
549	20240408	094800	14823068	1991	1991	1991	1991	58
550	20240408	094700	14707590	1991	1992	1992	1991	43
551	20240408	094600	14621952	1992	1992	1992	1992	55
552	20240408	094500	14512392	1992	1991	1992	1991	38
553	20240408	094400	14436714	1991	1991	1991	1991	37
554	20240408	094300	14363047	1991	1991	1991	1991	37
555	20240408	094200	14289380	1991	1991	1991	1991	36
556	20240408	094100	14217704	1991	1992	1992	1991	53
557	20240408	094000	14112146	1994	1992	1994	1992	37
558	20240408	093900	14038440	1992	1992	1992	1992	37
559	20240408	093800	13964736	1994	1992	1994	1992	48
560	20240408	093700	13869114	1991	1991	1991	1991	36
561	20240408	093600	13797438	1992	1991	1992	1991	52
562	20240408	093500	13693891	1991	1991	1991	1991	36
563	20240408	093400	13622215	1991	1991	1991	1991	37
564	20240408	093300	13548548	1991	1992	1993	1991	42
565	20240408	093200	13464919	1990	1990	1993	1990	179
566	20240408	093100	13108338	1992	1990	1992	1990	123
567	20240408	093000	12863502	1990	1990	1990	1990	36
568	20240408	092900	12791862	1990	1991	1992	1990	538
569	20240408	092800	11720956	1993	1993	1993	1991	63
570	20240408	092700	11595433	1991	1993	1993	1991	204
571	20240408	092600	11188935	1993	1994	1994	1993	38
572	20240408	092500	11113182	1995	1993	1995	1993	48
573	20240408	092400	11017504	1993	1993	1999	1991	45
574	20240408	092300	10927887	1993	1990	1993	1990	58
575	20240408	092200	10812422	1990	1990	1990	1990	36
576	20240408	092100	10740782	1990	1990	1990	1990	37
577	20240408	092000	10667152	1990	1989	1990	1989	36
578	20240408	091900	10595530	1989	1989	1989	1989	37
579	20240408	091800	10521937	1989	1989	1989	1989	55
580	20240408	091700	10412542	1989	1989	1989	1989	36
581	20240408	091600	10340938	1989	1989	1989	1989	38
582	20240408	091500	10265356	1989	1990	1990	1989	42
583	20240408	091400	10181812	1989	1990	1990	1989	31
584	20240408	091300	10120141	1990	1990	1990	1989	70
585	20240408	091200	9980874	1990	1990	1990	1990	36
586	20240408	091100	9909234	1990	1990	1999	1990	38
587	20240408	091000	9833605	1990	1990	1990	1990	36
588	20240408	090900	9761965	1990	1990	1990	1990	55
589	20240408	090800	9652515	1988	1991	1991	1988	37
590	20240408	090700	9578902	1991	1997	1997	1991	1323
591	20240408	090600	6940580	1997	1999	1999	1997	644
592	20240408	090500	5653872	1999	1999	1999	1999	36
593	20240408	090400	5581908	1999	1999	1999	1999	55
594	20240408	090300	5471963	2000	1999	2000	1999	37
595	20240408	090200	5397982	1999	2000	2000	1999	65
596	20240408	090100	5268000	2000	2000	2000	2000	847
597	20240408	090000	3574000	2000	2000	2000	2000	739