KissMeData/014790/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	190000	169956468	1991	1991	1991	1991	267
3	20240429	185900	169956468	1991	1991	1991	1991	0
4	20240429	185800	169956468	1991	1991	1991	1991	0
5	20240429	185700	169956468	1991	1991	1991	1991	0
6	20240429	185600	169956468	1991	1991	1991	1991	0
7	20240429	185500	169956468	1991	1991	1991	1991	0
8	20240429	185400	169956468	1991	1991	1991	1991	0
9	20240429	185300	169956468	1991	1991	1991	1991	0
10	20240429	185200	169956468	1991	1991	1991	1991	0
11	20240429	185100	169956468	1991	1991	1991	1991	0
12	20240429	185000	169956468	1991	1991	1991	1991	0
13	20240429	184900	169956468	1991	1991	1991	1991	0
14	20240429	184800	169956468	1991	1991	1991	1991	0
15	20240429	184700	169956468	1991	1991	1991	1991	0
16	20240429	184600	169956468	1991	1991	1991	1991	0
17	20240429	184500	169956468	1991	1991	1991	1991	0
18	20240429	184400	169956468	1991	1991	1991	1991	0
19	20240429	184300	169956468	1991	1991	1991	1991	0
20	20240429	184200	169956468	1991	1991	1991	1991	0
21	20240429	184100	169956468	1991	1991	1991	1991	0
22	20240429	184000	169956468	1991	1991	1991	1991	0
23	20240429	183900	169956468	1991	1991	1991	1991	0
24	20240429	183800	169956468	1991	1991	1991	1991	0
25	20240429	183700	169956468	1991	1991	1991	1991	0
26	20240429	183600	169956468	1991	1991	1991	1991	0
27	20240429	183500	169956468	1991	1991	1991	1991	0
28	20240429	183400	169956468	1991	1991	1991	1991	0
29	20240429	183300	169956468	1991	1991	1991	1991	0
30	20240429	183200	169956468	1991	1991	1991	1991	0
31	20240429	183100	169956468	1991	1991	1991	1991	0
32	20240429	183000	169956468	1991	1991	1991	1991	267
33	20240429	182900	169956468	1991	1991	1991	1991	0
34	20240429	182800	169956468	1991	1991	1991	1991	0
35	20240429	182700	169956468	1991	1991	1991	1991	0
36	20240429	182600	169956468	1991	1991	1991	1991	0
37	20240429	182500	169956468	1991	1991	1991	1991	0
38	20240429	182400	169956468	1991	1991	1991	1991	0
39	20240429	182300	169956468	1991	1991	1991	1991	0
40	20240429	182200	169956468	1991	1991	1991	1991	0
41	20240429	182100	169956468	1991	1991	1991	1991	0
42	20240429	182000	169956468	1991	1991	1991	1991	0
43	20240429	181900	169956468	1991	1991	1991	1991	0
44	20240429	181800	169956468	1991	1991	1991	1991	0
45	20240429	181700	169956468	1991	1991	1991	1991	0
46	20240429	181600	169956468	1991	1991	1991	1991	0
47	20240429	181500	169956468	1991	1991	1991	1991	0
48	20240429	181400	169956468	1991	1991	1991	1991	0
49	20240429	181300	169956468	1991	1991	1991	1991	0
50	20240429	181200	169956468	1991	1991	1991	1991	0
51	20240429	181100	169956468	1991	1991	1991	1991	0
52	20240429	181000	169956468	1991	1991	1991	1991	0
53	20240429	180900	169956468	1991	1991	1991	1991	0
54	20240429	180800	169956468	1991	1991	1991	1991	0
55	20240429	180700	169956468	1991	1991	1991	1991	0
56	20240429	180600	169956468	1991	1991	1991	1991	0
57	20240429	180500	169956468	1991	1991	1991	1991	0
58	20240429	180400	169956468	1991	1991	1991	1991	0
59	20240429	180300	169956468	1991	1991	1991	1991	0
60	20240429	180200	169956468	1991	1991	1991	1991	0
61	20240429	180100	169956468	1991	1991	1991	1991	0
62	20240429	180000	169956468	1991	1991	1991	1991	267
63	20240429	175900	169956468	1991	1991	1991	1991	0
64	20240429	175800	169956468	1991	1991	1991	1991	0
65	20240429	175700	169956468	1991	1991	1991	1991	0
66	20240429	175600	169956468	1991	1991	1991	1991	0
67	20240429	175500	169956468	1991	1991	1991	1991	0
68	20240429	175400	169956468	1991	1991	1991	1991	0
69	20240429	175300	169956468	1991	1991	1991	1991	0
70	20240429	175200	169956468	1991	1991	1991	1991	0
71	20240429	175100	169956468	1991	1991	1991	1991	0
72	20240429	175000	169956468	1991	1991	1991	1991	0
73	20240429	174900	169956468	1991	1991	1991	1991	0
74	20240429	174800	169956468	1991	1991	1991	1991	0
75	20240429	174700	169956468	1991	1991	1991	1991	0
76	20240429	174600	169956468	1991	1991	1991	1991	0
77	20240429	174500	169956468	1991	1991	1991	1991	0
78	20240429	174400	169956468	1991	1991	1991	1991	0
79	20240429	174300	169956468	1991	1991	1991	1991	0
80	20240429	174200	169956468	1991	1991	1991	1991	0
81	20240429	174100	169956468	1991	1991	1991	1991	0
82	20240429	174000	169956468	1991	1991	1991	1991	0
83	20240429	173900	169956468	1991	1991	1991	1991	0
84	20240429	173800	169956468	1991	1991	1991	1991	0
85	20240429	173700	169956468	1991	1991	1991	1991	0
86	20240429	173600	169956468	1991	1991	1991	1991	0
87	20240429	173500	169956468	1991	1991	1991	1991	0
88	20240429	173400	169956468	1991	1991	1991	1991	0
89	20240429	173300	169956468	1991	1991	1991	1991	0
90	20240429	173200	169956468	1991	1991	1991	1991	0
91	20240429	173100	169956468	1991	1991	1991	1991	0
92	20240429	173000	169956468	1991	1991	1991	1991	267
93	20240429	172900	169956468	1991	1991	1991	1991	0
94	20240429	172800	169956468	1991	1991	1991	1991	0
95	20240429	172700	169956468	1991	1991	1991	1991	0
96	20240429	172600	169956468	1991	1991	1991	1991	0
97	20240429	172500	169956468	1991	1991	1991	1991	0
98	20240429	172400	169956468	1991	1991	1991	1991	0
99	20240429	172300	169956468	1991	1991	1991	1991	0
100	20240429	172200	169956468	1991	1991	1991	1991	0
101	20240429	172100	169956468	1991	1991	1991	1991	0
102	20240429	172000	169956468	1991	1991	1991	1991	0
103	20240429	171900	169956468	1991	1991	1991	1991	0
104	20240429	171800	169956468	1991	1991	1991	1991	0
105	20240429	171700	169956468	1991	1991	1991	1991	0
106	20240429	171600	169956468	1991	1991	1991	1991	0
107	20240429	171500	169956468	1991	1991	1991	1991	0
108	20240429	171400	169956468	1991	1991	1991	1991	0
109	20240429	171300	169956468	1991	1991	1991	1991	0
110	20240429	171200	169956468	1991	1991	1991	1991	0
111	20240429	171100	169956468	1991	1991	1991	1991	0
112	20240429	171000	169956468	1991	1991	1991	1991	0
113	20240429	170900	169956468	1991	1991	1991	1991	0
114	20240429	170800	169956468	1991	1991	1991	1991	0
115	20240429	170700	169956468	1991	1991	1991	1991	0
116	20240429	170600	169956468	1991	1991	1991	1991	0
117	20240429	170500	169956468	1991	1991	1991	1991	0
118	20240429	170400	169956468	1991	1991	1991	1991	0
119	20240429	170300	169956468	1991	1991	1991	1991	0
120	20240429	170200	169956468	1991	1991	1991	1991	0
121	20240429	170100	169956468	1991	1991	1991	1991	0
122	20240429	170000	169956468	1991	1991	1991	1991	267
123	20240429	165900	169956468	1991	1991	1991	1991	0
124	20240429	165800	169956468	1991	1991	1991	1991	0
125	20240429	165700	169956468	1991	1991	1991	1991	0
126	20240429	165600	169956468	1991	1991	1991	1991	0
127	20240429	165500	169956468	1991	1991	1991	1991	0
128	20240429	165400	169956468	1991	1991	1991	1991	0
129	20240429	165300	169956468	1991	1991	1991	1991	0
130	20240429	165200	169956468	1991	1991	1991	1991	0
131	20240429	165100	169956468	1991	1991	1991	1991	0
132	20240429	165000	169956468	1991	1991	1991	1991	0
133	20240429	164900	169956468	1991	1991	1991	1991	0
134	20240429	164800	169956468	1991	1991	1991	1991	0
135	20240429	164700	169956468	1991	1991	1991	1991	0
136	20240429	164600	169956468	1991	1991	1991	1991	0
137	20240429	164500	169956468	1991	1991	1991	1991	0
138	20240429	164400	169956468	1991	1991	1991	1991	0
139	20240429	164300	169956468	1991	1991	1991	1991	0
140	20240429	164200	169956468	1991	1991	1991	1991	0
141	20240429	164100	169956468	1991	1991	1991	1991	0
142	20240429	164000	169956468	1991	1991	1991	1991	0
143	20240429	163900	169956468	1991	1991	1991	1991	0
144	20240429	163800	169956468	1991	1991	1991	1991	0
145	20240429	163700	169956468	1991	1991	1991	1991	0
146	20240429	163600	169956468	1991	1991	1991	1991	0
147	20240429	163500	169956468	1991	1991	1991	1991	0
148	20240429	163400	169956468	1991	1991	1991	1991	0
149	20240429	163300	169956468	1991	1991	1991	1991	0
150	20240429	163200	169956468	1991	1991	1991	1991	0
151	20240429	163100	169956468	1991	1991	1991	1991	0
152	20240429	163000	169956468	1991	1991	1991	1991	267
153	20240429	162900	169956468	1991	1991	1991	1991	0
154	20240429	162800	169956468	1991	1991	1991	1991	0
155	20240429	162700	169956468	1991	1991	1991	1991	0
156	20240429	162600	169956468	1991	1991	1991	1991	0
157	20240429	162500	169956468	1991	1991	1991	1991	0
158	20240429	162400	169956468	1991	1991	1991	1991	0
159	20240429	162300	169956468	1991	1991	1991	1991	0
160	20240429	162200	169956468	1991	1991	1991	1991	0
161	20240429	162100	169956468	1991	1991	1991	1991	0
162	20240429	162000	169956468	1991	1991	1991	1991	0
163	20240429	161900	169956468	1991	1991	1991	1991	0
164	20240429	161800	169956468	1991	1991	1991	1991	0
165	20240429	161700	169956468	1991	1991	1991	1991	0
166	20240429	161600	169956468	1991	1991	1991	1991	0
167	20240429	161500	169956468	1991	1991	1991	1991	0
168	20240429	161400	169956468	1991	1991	1991	1991	0
169	20240429	161300	169956468	1991	1991	1991	1991	0
170	20240429	161200	169956468	1991	1991	1991	1991	0
171	20240429	161100	169956468	1991	1991	1991	1991	0
172	20240429	161000	169956468	1991	1991	1991	1991	0
173	20240429	160900	169956468	1991	1991	1991	1991	0
174	20240429	160800	169956468	1991	1991	1991	1991	0
175	20240429	160700	169956468	1991	1991	1991	1991	0
176	20240429	160600	169956468	1991	1991	1991	1991	0
177	20240429	160500	169956468	1991	1991	1991	1991	0
178	20240429	160400	169956468	1991	1991	1991	1991	0
179	20240429	160300	169956468	1991	1991	1991	1991	0
180	20240429	160200	169956468	1991	1991	1991	1991	0
181	20240429	160100	169956468	1991	1991	1991	1991	0
182	20240429	160000	169956468	1991	1991	1991	1991	267
183	20240429	155900	169956468	1991	1991	1991	1991	0
184	20240429	155800	169956468	1991	1991	1991	1991	0
185	20240429	155700	169956468	1991	1991	1991	1991	0
186	20240429	155600	169956468	1991	1991	1991	1991	0
187	20240429	155500	169956468	1991	1991	1991	1991	0
188	20240429	155400	169956468	1991	1991	1991	1991	0
189	20240429	155300	169956468	1991	1991	1991	1991	0
190	20240429	155200	169956468	1991	1991	1991	1991	0
191	20240429	155100	169956468	1991	1991	1991	1991	0
192	20240429	155000	169956468	1991	1991	1991	1991	0
193	20240429	154900	169956468	1991	1991	1991	1991	0
194	20240429	154800	169956468	1991	1991	1991	1991	0
195	20240429	154700	169956468	1991	1991	1991	1991	0
196	20240429	154600	169956468	1991	1991	1991	1991	0
197	20240429	154500	169956468	1991	1991	1991	1991	0
198	20240429	154400	169956468	1991	1991	1991	1991	0
199	20240429	154300	169956468	1991	1991	1991	1991	0
200	20240429	154200	169956468	1991	1991	1991	1991	0
201	20240429	154100	169956468	1991	1991	1991	1991	0
202	20240429	154000	169956468	1991	1991	1991	1991	0
203	20240429	153900	169956468	1991	1991	1991	1991	0
204	20240429	153800	169956468	1991	1991	1991	1991	0
205	20240429	153700	169956468	1991	1991	1991	1991	0
206	20240429	153600	169956468	1991	1991	1991	1991	0
207	20240429	153500	169956468	1991	1991	1991	1991	0
208	20240429	153400	169956468	1991	1991	1991	1991	0
209	20240429	153300	169956468	1991	1991	1991	1991	0
210	20240429	153200	169956468	1991	1991	1991	1991	0
211	20240429	153100	169956468	1991	1991	1991	1991	0
212	20240429	153000	169956468	1991	1991	1991	1991	534
213	20240429	152900	169424871	1984	1984	1984	1984	0
214	20240429	152800	169424871	1984	1984	1984	1984	0
215	20240429	152700	169424871	1984	1984	1984	1984	0
216	20240429	152600	169424871	1984	1984	1984	1984	0
217	20240429	152500	169424871	1984	1984	1984	1984	0
218	20240429	152400	169424871	1984	1984	1984	1984	0
219	20240429	152300	169424871	1984	1984	1984	1984	0
220	20240429	152200	169424871	1984	1984	1984	1984	0
221	20240429	152100	169424871	1984	1984	1984	1984	0
222	20240429	152000	169424871	1984	1984	1984	1984	0
223	20240429	151900	169424871	1984	1984	1984	1984	0
224	20240429	151800	169424871	1984	1984	1984	1984	7
225	20240429	151700	169410983	1984	1984	1984	1984	0
226	20240429	151600	169410983	1984	1984	1984	1984	1
227	20240429	151500	169408999	1992	1992	1992	1992	0
228	20240429	151400	169408999	1992	1991	1992	1990	20383
229	20240429	151300	128846209	1990	1990	1990	1990	0
230	20240429	151200	128846209	1990	1990	1990	1990	754
231	20240429	151100	127345749	1990	1990	1990	1990	1
232	20240429	151000	127343759	1990	1990	1990	1990	2246
233	20240429	150900	122874219	1990	1987	1990	1987	4189
234	20240429	150800	114538121	1986	1990	1990	1986	500
235	20240429	150700	113543922	1987	1987	1987	1987	0
236	20240429	150600	113543922	1987	1989	1989	1987	558
237	20240429	150500	112434062	1988	1989	1989	1988	10365
238	20240429	150400	91827963	1989	1988	1989	1988	215
239	20240429	150300	91400488	1988	1988	1988	1988	6
240	20240429	150200	91388560	1986	1986	1986	1986	0
241	20240429	150100	91388560	1986	1986	1986	1986	0
242	20240429	150000	91388560	1986	1986	1986	1986	0
243	20240429	145900	91388560	1986	1986	1986	1986	0
244	20240429	145800	91388560	1986	1986	1986	1986	111
245	20240429	145700	91168114	1988	1988	1988	1988	6
246	20240429	145600	91156186	1990	1988	1990	1988	1610
247	20240429	145500	87953020	1987	1987	1987	1987	5
248	20240429	145400	87943085	1988	1987	1988	1987	11
249	20240429	145300	87921227	1986	1986	1986	1986	10
250	20240429	145200	87901367	1986	1986	1986	1986	5
251	20240429	145100	87891437	1987	1984	1987	1984	408
252	20240429	145000	87081954	1984	1984	1984	1984	500
253	20240429	144900	86089954	1984	1984	1984	1984	0
254	20240429	144800	86089954	1984	1984	1984	1984	0
255	20240429	144700	86089954	1984	1984	1984	1984	1
256	20240429	144600	86087970	1984	1984	1984	1984	50
257	20240429	144500	85988770	1983	1984	1984	1982	1401
258	20240429	144400	83210917	1985	1985	1985	1985	57
259	20240429	144300	83097772	1987	1987	1987	1987	0
260	20240429	144200	83097772	1987	1987	1987	1987	0
261	20240429	144100	83097772	1987	1987	1987	1987	0
262	20240429	144000	83097772	1987	1987	1987	1987	0
263	20240429	143900	83097772	1987	1987	1987	1987	0
264	20240429	143800	83097772	1987	1987	1987	1987	0
265	20240429	143700	83097772	1987	1987	1987	1987	0
266	20240429	143600	83097772	1987	1987	1987	1987	0
267	20240429	143500	83097772	1987	1987	1987	1987	0
268	20240429	143400	83097772	1987	1987	1987	1987	0
269	20240429	143300	83097772	1987	1987	1987	1987	0
270	20240429	143200	83097772	1987	1987	1987	1987	0
271	20240429	143100	83097772	1987	1987	1987	1987	0
272	20240429	143000	83097772	1987	1986	1987	1986	35
273	20240429	142900	83028237	1985	1985	1985	1985	0
274	20240429	142800	83028237	1985	1985	1985	1985	0
275	20240429	142700	83028237	1985	1985	1985	1985	10
276	20240429	142600	83008387	1985	1985	1985	1985	20
277	20240429	142500	82968687	1985	1985	1985	1985	24
278	20240429	142400	82921047	1985	1985	1985	1985	0
279	20240429	142300	82921047	1985	1985	1985	1985	0
280	20240429	142200	82921047	1985	1984	1985	1984	338
281	20240429	142100	82250343	1984	1983	1985	1983	2018
282	20240429	142000	78247631	1983	1983	1983	1983	0
283	20240429	141900	78247631	1983	1983	1983	1983	0
284	20240429	141800	78247631	1983	1983	1983	1983	6
285	20240429	141700	78235733	1982	1982	1982	1982	0
286	20240429	141600	78235733	1982	1982	1982	1982	0
287	20240429	141500	78235733	1982	1982	1982	1982	0
288	20240429	141400	78235733	1982	1982	1982	1982	0
289	20240429	141300	78235733	1982	1982	1982	1982	0
290	20240429	141200	78235733	1982	1982	1982	1982	0
291	20240429	141100	78235733	1982	1982	1982	1982	0
292	20240429	141000	78235733	1982	1982	1982	1982	200
293	20240429	140900	77839333	1982	1985	1985	1977	4518
294	20240429	140800	68888723	1985	1985	1985	1985	1109
295	20240429	140700	66687358	1985	1985	1985	1985	69
296	20240429	140600	66550393	1985	1985	1985	1985	0
297	20240429	140500	66550393	1985	1985	1985	1985	0
298	20240429	140400	66550393	1985	1985	1985	1985	13
299	20240429	140300	66524588	1984	1984	1984	1984	0
300	20240429	140200	66524588	1984	1984	1984	1984	0
301	20240429	140100	66524588	1984	1984	1984	1984	189
302	20240429	140000	66149612	1984	1984	1984	1984	0
303	20240429	135900	66149612	1984	1984	1984	1984	0
304	20240429	135800	66149612	1984	1984	1984	1984	0
305	20240429	135700	66149612	1984	1984	1984	1984	0
306	20240429	135600	66149612	1984	1984	1984	1984	307
307	20240429	135500	65540524	1984	1984	1984	1984	0
308	20240429	135400	65540524	1984	1984	1984	1984	0
309	20240429	135300	65540524	1984	1984	1984	1984	0
310	20240429	135200	65540524	1984	1984	1984	1984	0
311	20240429	135100	65540524	1984	1984	1984	1984	100
312	20240429	135000	65342124	1984	1984	1984	1984	84
313	20240429	134900	65175468	1983	1983	1985	1983	1186
314	20240429	134800	62823430	1982	1985	1985	1982	1113
315	20240429	134700	60617457	1984	1985	1986	1984	1452
316	20240429	134600	57735292	1986	1986	1986	1986	0
317	20240429	134500	57735292	1986	1986	1986	1986	0
318	20240429	134400	57735292	1986	1986	1986	1986	0
319	20240429	134300	57735292	1986	1986	1986	1986	1
320	20240429	134200	57733306	1986	1986	1986	1986	0
321	20240429	134100	57733306	1986	1985	1986	1985	701
322	20240429	134000	56341820	1986	1986	1986	1986	0
323	20240429	133900	56341820	1986	1982	1988	1982	157
324	20240429	133800	56029871	1982	1986	1986	1982	3244
325	20240429	133700	49593679	1986	1986	1986	1986	0
326	20240429	133600	49593679	1986	1986	1986	1986	0
327	20240429	133500	49593679	1986	1986	1986	1986	0
328	20240429	133400	49593679	1986	1986	1986	1986	20
329	20240429	133300	49553959	1988	1988	1988	1988	94
330	20240429	133200	49367087	1988	1988	1988	1988	606
331	20240429	133100	48162359	1987	1987	1987	1987	0
332	20240429	133000	48162359	1987	1987	1987	1987	1
333	20240429	132900	48160372	1986	1986	1986	1986	1
334	20240429	132800	48158386	1985	1985	1985	1985	256
335	20240429	132700	47650226	1985	1985	1985	1985	0
336	20240429	132600	47650226	1985	1985	1985	1985	0
337	20240429	132500	47650226	1985	1985	1985	1985	0
338	20240429	132400	47650226	1985	1985	1985	1985	0
339	20240429	132300	47650226	1985	1985	1985	1985	1
340	20240429	132200	47648241	1985	1985	1985	1985	2
341	20240429	132100	47644271	1985	1985	1985	1985	3
342	20240429	132000	47638316	1984	1982	1987	1982	115
343	20240429	131900	47409912	1981	1981	1981	1981	54
344	20240429	131800	47302938	1979	1982	1982	1979	617
345	20240429	131700	46080802	1984	1987	1987	1984	503
346	20240429	131600	45082839	1988	1988	1988	1988	284
347	20240429	131500	44518247	1987	1987	1987	1987	0
348	20240429	131400	44518247	1987	1982	1987	1982	79
349	20240429	131300	44361289	1982	1982	1982	1982	0
350	20240429	131200	44361289	1982	1982	1982	1982	2
351	20240429	131100	44357325	1982	1982	1982	1982	104
352	20240429	131000	44151197	1982	1984	1984	1982	18
353	20240429	130900	44115503	1986	1986	1987	1986	37
354	20240429	130800	44042001	1987	1987	1987	1987	0
355	20240429	130700	44042001	1987	1986	1987	1986	156
356	20240429	130600	43732089	1984	1984	1984	1982	417
357	20240429	130500	42905575	1984	1982	1987	1982	12
358	20240429	130400	42881744	1984	1985	1985	1984	2
359	20240429	130300	42877775	1986	1987	1987	1986	123
360	20240429	130200	42633496	1987	1987	1987	1987	50
361	20240429	130100	42534146	1985	1985	1985	1985	0
362	20240429	130000	42534146	1985	1982	1987	1982	156
363	20240429	125900	42224379	1987	1981	1987	1981	60
364	20240429	125800	42105246	1980	1980	1980	1980	925
365	20240429	125700	40273746	1980	1980	1980	1980	119
366	20240429	125600	40038126	1980	1980	1980	1980	99
367	20240429	125500	39842106	1979	1979	1979	1979	3
368	20240429	125400	39836169	1979	1979	1979	1979	3
369	20240429	125300	39830232	1979	1979	1979	1979	4
370	20240429	125200	39822316	1979	1979	1979	1979	5
371	20240429	125100	39812421	1979	1979	1979	1979	7
372	20240429	125000	39798568	1979	1979	1979	1979	7
373	20240429	124900	39784715	1979	1979	1979	1979	7
374	20240429	124800	39770862	1977	1977	1977	1977	0
375	20240429	124700	39770862	1977	1977	1977	1977	0
376	20240429	124600	39770862	1977	1977	1977	1977	0
377	20240429	124500	39770862	1977	1978	1978	1977	225
378	20240429	124400	39325928	1978	1978	1978	1978	0
379	20240429	124300	39325928	1978	1978	1978	1978	0
380	20240429	124200	39325928	1978	1978	1978	1978	0
381	20240429	124100	39325928	1978	1978	1978	1978	0
382	20240429	124000	39325928	1978	1978	1978	1978	0
383	20240429	123900	39325928	1978	1978	1978	1978	0
384	20240429	123800	39325928	1978	1978	1978	1978	0
385	20240429	123700	39325928	1978	1978	1978	1978	0
386	20240429	123600	39325928	1978	1978	1978	1978	52
387	20240429	123500	39223072	1978	1978	1978	1978	0
388	20240429	123400	39223072	1978	1978	1978	1978	111
389	20240429	123300	39003514	1980	1980	1980	1980	0
390	20240429	123200	39003514	1980	1980	1980	1980	0
391	20240429	123100	39003514	1980	1980	1980	1980	0
392	20240429	123000	39003514	1980	1980	1980	1980	0
393	20240429	122900	39003514	1980	1980	1980	1980	0
394	20240429	122800	39003514	1980	1980	1980	1980	0
395	20240429	122700	39003514	1980	1980	1980	1980	0
396	20240429	122600	39003514	1980	1980	1980	1980	60
397	20240429	122500	38884714	1980	1980	1980	1980	0
398	20240429	122400	38884714	1980	1978	1980	1978	81
399	20240429	122300	38724494	1979	1979	1979	1979	0
400	20240429	122200	38724494	1979	1979	1979	1979	0
401	20240429	122100	38724494	1979	1979	1979	1979	0
402	20240429	122000	38724494	1979	1979	1979	1979	0
403	20240429	121900	38724494	1979	1979	1979	1979	0
404	20240429	121800	38724494	1979	1979	1979	1979	0
405	20240429	121700	38724494	1979	1979	1979	1979	0
406	20240429	121600	38724494	1979	1979	1979	1979	0
407	20240429	121500	38724494	1979	1979	1979	1979	0
408	20240429	121400	38724494	1979	1979	1979	1979	0
409	20240429	121300	38724494	1979	1979	1979	1979	2
410	20240429	121200	38720536	1979	1979	1979	1979	5
411	20240429	121100	38710641	1979	1979	1979	1979	6
412	20240429	121000	38698767	1979	1979	1979	1979	5
413	20240429	120900	38688872	1979	1979	1979	1979	7
414	20240429	120800	38675019	1979	1979	1979	1979	5
415	20240429	120700	38665124	1979	1979	1979	1979	2
416	20240429	120600	38661166	1979	1979	1979	1979	6
417	20240429	120500	38649292	1979	1979	1979	1979	5
418	20240429	120400	38639397	1979	1979	1979	1979	6
419	20240429	120300	38627523	1979	1979	1979	1979	5
420	20240429	120200	38617628	1979	1979	1979	1979	6
421	20240429	120100	38605754	1979	1979	1979	1979	2
422	20240429	120000	38601796	1979	1979	1979	1979	6
423	20240429	115900	38589922	1979	1979	1979	1979	6
424	20240429	115800	38578048	1979	1979	1979	1979	5
425	20240429	115700	38568153	1979	1979	1979	1979	7
426	20240429	115600	38554300	1979	1979	1979	1979	4
427	20240429	115500	38546384	1979	1979	1979	1979	3
428	20240429	115400	38540447	1979	1979	1979	1979	4
429	20240429	115300	38532531	1979	1979	1979	1979	7
430	20240429	115200	38518678	1979	1979	1979	1979	7
431	20240429	115100	38504825	1979	1979	1979	1979	6
432	20240429	115000	38492951	1979	1979	1979	1979	3
433	20240429	114900	38487014	1979	1979	1979	1979	0
434	20240429	114800	38487014	1979	1979	1979	1979	1
435	20240429	114700	38485035	1979	1979	1979	1979	5
436	20240429	114600	38475140	1979	1979	1979	1979	6
437	20240429	114500	38463266	1979	1978	1979	1978	5
438	20240429	114400	38453372	1978	1978	1980	1978	1007
439	20240429	114300	36459526	1980	1978	1980	1978	1001
440	20240429	114200	34477551	1980	1978	1980	1978	1001
441	20240429	114100	32495575	1980	1980	1980	1980	0
442	20240429	114000	32495575	1980	1980	1980	1980	0
443	20240429	113900	32495575	1980	1980	1980	1980	0
444	20240429	113800	32495575	1980	1978	1980	1978	111
445	20240429	113700	32275797	1977	1976	1977	1976	512
446	20240429	113600	31263794	1976	1976	1976	1976	0
447	20240429	113500	31263794	1976	1976	1976	1976	0
448	20240429	113400	31263794	1976	1976	1976	1976	132
449	20240429	113300	31002962	1976	1976	1976	1976	0
450	20240429	113200	31002962	1976	1976	1976	1976	1
451	20240429	113100	31000986	1976	1976	1976	1976	0
452	20240429	113000	31000986	1976	1976	1976	1976	1
453	20240429	112900	30999010	1976	1976	1976	1976	6
454	20240429	112800	30987154	1976	1976	1976	1976	5
455	20240429	112700	30977274	1976	1976	1976	1975	49
456	20240429	112600	30880496	1977	1977	1977	1977	1
457	20240429	112500	30878519	1976	1976	1976	1976	0
458	20240429	112400	30878519	1976	1976	1976	1976	0
459	20240429	112300	30878519	1976	1976	1976	1976	0
460	20240429	112200	30878519	1976	1976	1976	1976	0
461	20240429	112100	30878519	1976	1976	1976	1976	30
462	20240429	112000	30819239	1977	1977	1977	1977	0
463	20240429	111900	30819239	1977	1977	1977	1977	0
464	20240429	111800	30819239	1977	1977	1977	1977	0
465	20240429	111700	30819239	1977	1977	1977	1977	0
466	20240429	111600	30819239	1977	1977	1977	1977	0
467	20240429	111500	30819239	1977	1977	1977	1977	0
468	20240429	111400	30819239	1977	1977	1977	1977	0
469	20240429	111300	30819239	1977	1977	1977	1977	0
470	20240429	111200	30819239	1977	1977	1977	1977	0
471	20240429	111100	30819239	1977	1977	1977	1977	0
472	20240429	111000	30819239	1977	1977	1977	1977	0
473	20240429	110900	30819239	1977	1977	1977	1977	0
474	20240429	110800	30819239	1977	1977	1977	1977	0
475	20240429	110700	30819239	1977	1977	1977	1977	0
476	20240429	110600	30819239	1977	1977	1977	1977	0
477	20240429	110500	30819239	1977	1977	1977	1977	2
478	20240429	110400	30815285	1977	1977	1977	1977	0
479	20240429	110300	30815285	1977	1977	1977	1977	1
480	20240429	110200	30813308	1977	1977	1977	1977	0
481	20240429	110100	30813308	1977	1977	1977	1977	0
482	20240429	110000	30813308	1977	1977	1977	1977	0
483	20240429	105900	30813308	1977	1977	1977	1977	318
484	20240429	105800	30184622	1976	1977	1977	1976	658
485	20240429	105700	28884319	1977	1977	1977	1977	40
486	20240429	105600	28805239	1977	1977	1977	1977	0
487	20240429	105500	28805239	1977	1977	1977	1977	0
488	20240429	105400	28805239	1977	1977	1977	1977	0
489	20240429	105300	28805239	1977	1977	1977	1977	0
490	20240429	105200	28805239	1977	1978	1978	1977	85
491	20240429	105100	28637193	1979	1979	1979	1979	0
492	20240429	105000	28637193	1979	1979	1979	1979	26
493	20240429	104900	28585739	1980	1980	1980	1980	0
494	20240429	104800	28585739	1980	1980	1980	1980	0
495	20240429	104700	28585739	1980	1980	1980	1980	0
496	20240429	104600	28585739	1980	1980	1980	1980	111
497	20240429	104500	28365959	1980	1980	1980	1980	0
498	20240429	104400	28365959	1980	1980	1980	1980	0
499	20240429	104300	28365959	1980	1980	1980	1980	0
500	20240429	104200	28365959	1980	1980	1980	1980	0
501	20240429	104100	28365959	1980	1980	1980	1980	0
502	20240429	104000	28365959	1980	1980	1980	1980	0
503	20240429	103900	28365959	1980	1980	1980	1980	0
504	20240429	103800	28365959	1980	1980	1980	1980	0
505	20240429	103700	28365959	1980	1980	1980	1980	0
506	20240429	103600	28365959	1980	1980	1980	1980	0
507	20240429	103500	28365959	1980	1980	1980	1980	0
508	20240429	103400	28365959	1980	1980	1980	1980	0
509	20240429	103300	28365959	1980	1980	1980	1980	0
510	20240429	103200	28365959	1980	1980	1980	1980	0
511	20240429	103100	28365959	1980	1980	1980	1980	10
512	20240429	103000	28346159	1980	1980	1980	1980	3
513	20240429	102900	28340219	1979	1978	1979	1978	3
514	20240429	102800	28334284	1981	1981	1981	1981	0
515	20240429	102700	28334284	1981	1981	1981	1981	0
516	20240429	102600	28334284	1981	1981	1981	1981	0
517	20240429	102500	28334284	1981	1981	1981	1981	0
518	20240429	102400	28334284	1981	1977	1981	1977	6
519	20240429	102300	28322408	1977	1977	1977	1977	0
520	20240429	102200	28322408	1977	1977	1977	1977	0
521	20240429	102100	28322408	1977	1977	1977	1977	0
522	20240429	102000	28322408	1977	1977	1977	1976	95
523	20240429	101900	28134683	1977	1977	1977	1977	2
524	20240429	101800	28130729	1977	1977	1977	1976	204
525	20240429	101700	27727621	1976	1977	1977	1976	104
526	20240429	101600	27522116	1978	1978	1978	1978	0
527	20240429	101500	27522116	1978	1978	1978	1978	0
528	20240429	101400	27522116	1978	1978	1978	1978	0
529	20240429	101300	27522116	1978	1978	1978	1978	0
530	20240429	101200	27522116	1978	1978	1978	1978	0
531	20240429	101100	27522116	1978	1978	1978	1978	0
532	20240429	101000	27522116	1978	1978	1978	1978	0
533	20240429	100900	27522116	1978	1978	1978	1978	0
534	20240429	100800	27522116	1978	1977	1981	1977	14
535	20240429	100700	27494399	1976	1974	1976	1974	22
536	20240429	100600	27450931	1974	1974	1974	1974	6
537	20240429	100500	27439087	1974	1973	1974	1973	9
538	20240429	100400	27421322	1973	1972	1973	1972	8
539	20240429	100300	27405543	1972	1972	1972	1972	6
540	20240429	100200	27393711	1972	1975	1975	1972	171
541	20240429	100100	27056473	1975	1975	1975	1975	0
542	20240429	100000	27056473	1975	1975	1975	1975	0
543	20240429	095900	27056473	1975	1978	1978	1975	7
544	20240429	095800	27042642	1978	1980	1980	1978	222
545	20240429	095700	26603523	1982	1982	1982	1982	0
546	20240429	095600	26603523	1982	1982	1982	1982	81
547	20240429	095500	26442981	1981	1978	1981	1978	269
548	20240429	095400	25910158	1977	1978	1981	1977	401
549	20240429	095300	25116188	1977	1977	1977	1977	0
550	20240429	095200	25116188	1977	1977	1977	1977	0
551	20240429	095100	25116188	1977	1977	1977	1977	604
552	20240429	095000	23922080	1977	1977	1977	1977	0
553	20240429	094900	23922080	1977	1977	1977	1977	22
554	20240429	094800	23878586	1976	1976	1976	1976	0
555	20240429	094700	23878586	1976	1976	1976	1976	0
556	20240429	094600	23878586	1976	1976	1976	1976	0
557	20240429	094500	23878586	1976	1976	1976	1976	1
558	20240429	094400	23876610	1977	1977	1977	1977	901
559	20240429	094300	22095333	1977	1977	1977	1977	0
560	20240429	094200	22095333	1977	1977	1977	1977	6
561	20240429	094100	22083471	1978	1978	1978	1978	0
562	20240429	094000	22083471	1978	1978	1978	1978	171
563	20240429	093900	21745233	1977	1977	1977	1977	93
564	20240429	093800	21561372	1976	1976	1976	1976	0
565	20240429	093700	21561372	1976	1977	1977	1976	35
566	20240429	093600	21492203	1977	1977	1977	1977	0
567	20240429	093500	21492203	1977	1977	1977	1977	0
568	20240429	093400	21492203	1977	1971	1977	1971	1017
569	20240429	093300	19481600	1974	1974	1974	1974	7
570	20240429	093200	19467782	1974	1971	1974	1971	4
571	20240429	093100	19459889	1978	1971	1978	1971	10
572	20240429	093000	19440120	1978	1978	1978	1973	6
573	20240429	092900	19428261	1967	1965	1979	1965	24
574	20240429	092800	19380971	1974	1965	1976	1965	369
575	20240429	092700	18655171	1965	1975	1975	1965	442
576	20240429	092600	17784705	1976	1967	1978	1967	769
577	20240429	092500	16265357	1967	1966	1967	1966	15
578	20240429	092400	16235855	1966	1965	1974	1965	106
579	20240429	092300	16026669	1963	1974	1974	1960	1168
580	20240429	092200	13734084	1958	1977	1977	1958	4796
581	20240429	092100	4284862	1977	1979	1979	1977	80
582	20240429	092000	4126678	1977	1977	1977	1977	331
583	20240429	091900	3472291	1977	1977	1977	1977	263
584	20240429	091800	2952340	1978	1978	1978	1978	10
585	20240429	091700	2932560	1980	1980	1980	1980	5
586	20240429	091600	2922660	1980	1980	1980	1980	4
587	20240429	091500	2914740	1982	1982	1982	1982	0
588	20240429	091400	2914740	1982	1981	1982	1981	10
589	20240429	091300	2894927	1977	1979	1979	1977	422
590	20240429	091200	2060611	1978	1978	1978	1978	0
591	20240429	091100	2060611	1978	1978	1978	1978	0
592	20240429	091000	2060611	1978	1978	1978	1978	0
593	20240429	090900	2060611	1978	1978	1978	1978	0
594	20240429	090800	2060611	1978	1978	1978	1978	200
595	20240429	090700	1665011	1990	1990	1990	1990	0
596	20240429	090600	1665011	1990	1990	1990	1990	0
597	20240429	090500	1665011	1990	1990	1990	1990	1
598	20240429	090400	1663021	1978	1978	1978	1978	0
599	20240429	090300	1663021	1978	1978	1978	1978	0
600	20240429	090200	1663021	1978	1978	1978	1978	0
601	20240429	090100	1663021	1978	1978	1978	1978	364
602	20240429	090000	943029	1977	1977	1977	1977	371