KissMeData/039310/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	192100	51701202	1989	1989	1989	1989	601
3	20240514	192000	51701202	1989	1989	1989	1989	0
4	20240514	191900	51701202	1989	1989	1989	1989	0
5	20240514	191800	51701202	1989	1989	1989	1989	0
6	20240514	191700	51701202	1989	1989	1989	1989	0
7	20240514	191600	51701202	1989	1989	1989	1989	0
8	20240514	191500	51701202	1989	1989	1989	1989	0
9	20240514	191400	51701202	1989	1989	1989	1989	0
10	20240514	191300	51701202	1989	1989	1989	1989	0
11	20240514	191200	51701202	1989	1989	1989	1989	0
12	20240514	191100	51701202	1989	1989	1989	1989	0
13	20240514	191000	51701202	1989	1989	1989	1989	0
14	20240514	190900	51701202	1989	1989	1989	1989	0
15	20240514	190800	51701202	1989	1989	1989	1989	0
16	20240514	190700	51701202	1989	1989	1989	1989	0
17	20240514	190600	51701202	1989	1989	1989	1989	0
18	20240514	190500	51701202	1989	1989	1989	1989	0
19	20240514	190400	51701202	1989	1989	1989	1989	0
20	20240514	190300	51701202	1989	1989	1989	1989	0
21	20240514	190200	51701202	1989	1989	1989	1989	0
22	20240514	190100	51701202	1989	1989	1989	1989	0
23	20240514	190000	51701202	1989	1989	1989	1989	0
24	20240514	185900	51701202	1989	1989	1989	1989	0
25	20240514	185800	51701202	1989	1989	1989	1989	0
26	20240514	185700	51701202	1989	1989	1989	1989	0
27	20240514	185600	51701202	1989	1989	1989	1989	0
28	20240514	185500	51701202	1989	1989	1989	1989	0
29	20240514	185400	51701202	1989	1989	1989	1989	0
30	20240514	185300	51701202	1989	1989	1989	1989	0
31	20240514	185200	51701202	1989	1989	1989	1989	0
32	20240514	185100	51701202	1989	1989	1989	1989	601
33	20240514	185000	51701202	1989	1989	1989	1989	0
34	20240514	184900	51701202	1989	1989	1989	1989	0
35	20240514	184800	51701202	1989	1989	1989	1989	0
36	20240514	184700	51701202	1989	1989	1989	1989	0
37	20240514	184600	51701202	1989	1989	1989	1989	0
38	20240514	184500	51701202	1989	1989	1989	1989	0
39	20240514	184400	51701202	1989	1989	1989	1989	0
40	20240514	184300	51701202	1989	1989	1989	1989	0
41	20240514	184200	51701202	1989	1989	1989	1989	0
42	20240514	184100	51701202	1989	1989	1989	1989	0
43	20240514	184000	51701202	1989	1989	1989	1989	0
44	20240514	183900	51701202	1989	1989	1989	1989	0
45	20240514	183800	51701202	1989	1989	1989	1989	0
46	20240514	183700	51701202	1989	1989	1989	1989	0
47	20240514	183600	51701202	1989	1989	1989	1989	0
48	20240514	183500	51701202	1989	1989	1989	1989	0
49	20240514	183400	51701202	1989	1989	1989	1989	0
50	20240514	183300	51701202	1989	1989	1989	1989	0
51	20240514	183200	51701202	1989	1989	1989	1989	0
52	20240514	183100	51701202	1989	1989	1989	1989	0
53	20240514	183000	51701202	1989	1989	1989	1989	0
54	20240514	182900	51701202	1989	1989	1989	1989	0
55	20240514	182800	51701202	1989	1989	1989	1989	0
56	20240514	182700	51701202	1989	1989	1989	1989	0
57	20240514	182600	51701202	1989	1989	1989	1989	0
58	20240514	182500	51701202	1989	1989	1989	1989	0
59	20240514	182400	51701202	1989	1989	1989	1989	0
60	20240514	182300	51701202	1989	1989	1989	1989	0
61	20240514	182200	51701202	1989	1989	1989	1989	0
62	20240514	182100	51701202	1989	1989	1989	1989	601
63	20240514	182000	51701202	1989	1989	1989	1989	0
64	20240514	181900	51701202	1989	1989	1989	1989	0
65	20240514	181800	51701202	1989	1989	1989	1989	0
66	20240514	181700	51701202	1989	1989	1989	1989	0
67	20240514	181600	51701202	1989	1989	1989	1989	0
68	20240514	181500	51701202	1989	1989	1989	1989	0
69	20240514	181400	51701202	1989	1989	1989	1989	0
70	20240514	181300	51701202	1989	1989	1989	1989	0
71	20240514	181200	51701202	1989	1989	1989	1989	0
72	20240514	181100	51701202	1989	1989	1989	1989	0
73	20240514	181000	51701202	1989	1989	1989	1989	0
74	20240514	180900	51701202	1989	1989	1989	1989	0
75	20240514	180800	51701202	1989	1989	1989	1989	0
76	20240514	180700	51701202	1989	1989	1989	1989	0
77	20240514	180600	51701202	1989	1989	1989	1989	0
78	20240514	180500	51701202	1989	1989	1989	1989	0
79	20240514	180400	51701202	1989	1989	1989	1989	0
80	20240514	180300	51701202	1989	1989	1989	1989	0
81	20240514	180200	51701202	1989	1989	1989	1989	0
82	20240514	180100	51701202	1989	1989	1989	1989	0
83	20240514	180000	51701202	1989	1989	1989	1989	0
84	20240514	175900	51701202	1989	1989	1989	1989	0
85	20240514	175800	51701202	1989	1989	1989	1989	0
86	20240514	175700	51701202	1989	1989	1989	1989	0
87	20240514	175600	51701202	1989	1989	1989	1989	0
88	20240514	175500	51701202	1989	1989	1989	1989	0
89	20240514	175400	51701202	1989	1989	1989	1989	0
90	20240514	175300	51701202	1989	1989	1989	1989	0
91	20240514	175200	51701202	1989	1989	1989	1989	0
92	20240514	175100	51701202	1989	1989	1989	1989	601
93	20240514	175000	51701202	1989	1989	1989	1989	0
94	20240514	174900	51701202	1989	1989	1989	1989	0
95	20240514	174800	51701202	1989	1989	1989	1989	0
96	20240514	174700	51701202	1989	1989	1989	1989	0
97	20240514	174600	51701202	1989	1989	1989	1989	0
98	20240514	174500	51701202	1989	1989	1989	1989	0
99	20240514	174400	51701202	1989	1989	1989	1989	0
100	20240514	174300	51701202	1989	1989	1989	1989	0
101	20240514	174200	51701202	1989	1989	1989	1989	0
102	20240514	174100	51701202	1989	1989	1989	1989	0
103	20240514	174000	51701202	1989	1989	1989	1989	0
104	20240514	173900	51701202	1989	1989	1989	1989	0
105	20240514	173800	51701202	1989	1989	1989	1989	0
106	20240514	173700	51701202	1989	1989	1989	1989	0
107	20240514	173600	51701202	1989	1989	1989	1989	0
108	20240514	173500	51701202	1989	1989	1989	1989	0
109	20240514	173400	51701202	1989	1989	1989	1989	0
110	20240514	173300	51701202	1989	1989	1989	1989	0
111	20240514	173200	51701202	1989	1989	1989	1989	0
112	20240514	173100	51701202	1989	1989	1989	1989	0
113	20240514	173000	51701202	1989	1989	1989	1989	0
114	20240514	172900	51701202	1989	1989	1989	1989	0
115	20240514	172800	51701202	1989	1989	1989	1989	0
116	20240514	172700	51701202	1989	1989	1989	1989	0
117	20240514	172600	51701202	1989	1989	1989	1989	0
118	20240514	172500	51701202	1989	1989	1989	1989	0
119	20240514	172400	51701202	1989	1989	1989	1989	0
120	20240514	172300	51701202	1989	1989	1989	1989	0
121	20240514	172200	51701202	1989	1989	1989	1989	0
122	20240514	172100	51701202	1989	1989	1989	1989	601
123	20240514	172000	51701202	1989	1989	1989	1989	0
124	20240514	171900	51701202	1989	1989	1989	1989	0
125	20240514	171800	51701202	1989	1989	1989	1989	0
126	20240514	171700	51701202	1989	1989	1989	1989	0
127	20240514	171600	51701202	1989	1989	1989	1989	0
128	20240514	171500	51701202	1989	1989	1989	1989	0
129	20240514	171400	51701202	1989	1989	1989	1989	0
130	20240514	171300	51701202	1989	1989	1989	1989	0
131	20240514	171200	51701202	1989	1989	1989	1989	0
132	20240514	171100	51701202	1989	1989	1989	1989	0
133	20240514	171000	51701202	1989	1989	1989	1989	0
134	20240514	170900	51701202	1989	1989	1989	1989	0
135	20240514	170800	51701202	1989	1989	1989	1989	0
136	20240514	170700	51701202	1989	1989	1989	1989	0
137	20240514	170600	51701202	1989	1989	1989	1989	0
138	20240514	170500	51701202	1989	1989	1989	1989	0
139	20240514	170400	51701202	1989	1989	1989	1989	0
140	20240514	170300	51701202	1989	1989	1989	1989	0
141	20240514	170200	51701202	1989	1989	1989	1989	0
142	20240514	170100	51701202	1989	1989	1989	1989	0
143	20240514	170000	51701202	1989	1989	1989	1989	0
144	20240514	165900	51701202	1989	1989	1989	1989	0
145	20240514	165800	51701202	1989	1989	1989	1989	0
146	20240514	165700	51701202	1989	1989	1989	1989	0
147	20240514	165600	51701202	1989	1989	1989	1989	0
148	20240514	165500	51701202	1989	1989	1989	1989	0
149	20240514	165400	51701202	1989	1989	1989	1989	0
150	20240514	165300	51701202	1989	1989	1989	1989	0
151	20240514	165200	51701202	1989	1989	1989	1989	0
152	20240514	165100	51701202	1989	1989	1989	1989	601
153	20240514	165000	51701202	1989	1989	1989	1989	0
154	20240514	164900	51701202	1989	1989	1989	1989	0
155	20240514	164800	51701202	1989	1989	1989	1989	0
156	20240514	164700	51701202	1989	1989	1989	1989	0
157	20240514	164600	51701202	1989	1989	1989	1989	0
158	20240514	164500	51701202	1989	1989	1989	1989	0
159	20240514	164400	51701202	1989	1989	1989	1989	0
160	20240514	164300	51701202	1989	1989	1989	1989	0
161	20240514	164200	51701202	1989	1989	1989	1989	0
162	20240514	164100	51701202	1989	1989	1989	1989	0
163	20240514	164000	51701202	1989	1989	1989	1989	0
164	20240514	163900	51701202	1989	1989	1989	1989	0
165	20240514	163800	51701202	1989	1989	1989	1989	0
166	20240514	163700	51701202	1989	1989	1989	1989	0
167	20240514	163600	51701202	1989	1989	1989	1989	0
168	20240514	163500	51701202	1989	1989	1989	1989	0
169	20240514	163400	51701202	1989	1989	1989	1989	0
170	20240514	163300	51701202	1989	1989	1989	1989	0
171	20240514	163200	51701202	1989	1989	1989	1989	0
172	20240514	163100	51701202	1989	1989	1989	1989	0
173	20240514	163000	51701202	1989	1989	1989	1989	0
174	20240514	162900	51701202	1989	1989	1989	1989	0
175	20240514	162800	51701202	1989	1989	1989	1989	0
176	20240514	162700	51701202	1989	1989	1989	1989	0
177	20240514	162600	51701202	1989	1989	1989	1989	0
178	20240514	162500	51701202	1989	1989	1989	1989	0
179	20240514	162400	51701202	1989	1989	1989	1989	0
180	20240514	162300	51701202	1989	1989	1989	1989	0
181	20240514	162200	51701202	1989	1989	1989	1989	0
182	20240514	162100	51701202	1989	1989	1989	1989	601
183	20240514	162000	51701202	1989	1989	1989	1989	0
184	20240514	161900	51701202	1989	1989	1989	1989	0
185	20240514	161800	51701202	1989	1989	1989	1989	0
186	20240514	161700	51701202	1989	1989	1989	1989	0
187	20240514	161600	51701202	1989	1989	1989	1989	0
188	20240514	161500	51701202	1989	1989	1989	1989	0
189	20240514	161400	51701202	1989	1989	1989	1989	0
190	20240514	161300	51701202	1989	1989	1989	1989	0
191	20240514	161200	51701202	1989	1989	1989	1989	0
192	20240514	161100	51701202	1989	1989	1989	1989	0
193	20240514	161000	51701202	1989	1989	1989	1989	0
194	20240514	160900	51701202	1989	1989	1989	1989	0
195	20240514	160800	51701202	1989	1989	1989	1989	0
196	20240514	160700	51701202	1989	1989	1989	1989	0
197	20240514	160600	51701202	1989	1989	1989	1989	0
198	20240514	160500	51701202	1989	1989	1989	1989	0
199	20240514	160400	51701202	1989	1989	1989	1989	0
200	20240514	160300	51701202	1989	1989	1989	1989	0
201	20240514	160200	51701202	1989	1989	1989	1989	0
202	20240514	160100	51701202	1989	1989	1989	1989	0
203	20240514	160000	51701202	1989	1989	1989	1989	0
204	20240514	155900	51701202	1989	1989	1989	1989	0
205	20240514	155800	51701202	1989	1989	1989	1989	0
206	20240514	155700	51701202	1989	1989	1989	1989	0
207	20240514	155600	51701202	1989	1989	1989	1989	0
208	20240514	155500	51701202	1989	1989	1989	1989	0
209	20240514	155400	51701202	1989	1989	1989	1989	0
210	20240514	155300	51701202	1989	1989	1989	1989	0
211	20240514	155200	51701202	1989	1989	1989	1989	0
212	20240514	155100	51701202	1989	1989	1989	1989	601
213	20240514	155000	51701202	1989	1989	1989	1989	0
214	20240514	154900	51701202	1989	1989	1989	1989	0
215	20240514	154800	51701202	1989	1989	1989	1989	0
216	20240514	154700	51701202	1989	1989	1989	1989	0
217	20240514	154600	51701202	1989	1989	1989	1989	0
218	20240514	154500	51701202	1989	1989	1989	1989	0
219	20240514	154400	51701202	1989	1989	1989	1989	0
220	20240514	154300	51701202	1989	1989	1989	1989	0
221	20240514	154200	51701202	1989	1989	1989	1989	0
222	20240514	154100	51701202	1989	1989	1989	1989	0
223	20240514	154000	51701202	1989	1989	1989	1989	0
224	20240514	153900	51701202	1989	1989	1989	1989	0
225	20240514	153800	51701202	1989	1989	1989	1989	0
226	20240514	153700	51701202	1989	1989	1989	1989	0
227	20240514	153600	51701202	1989	1989	1989	1989	0
228	20240514	153500	51701202	1989	1989	1989	1989	0
229	20240514	153400	51701202	1989	1989	1989	1989	0
230	20240514	153300	51701202	1989	1989	1989	1989	0
231	20240514	153200	51701202	1989	1989	1989	1989	0
232	20240514	153100	51701202	1989	1989	1989	1989	0
233	20240514	153000	51701202	1989	1989	1989	1989	601
234	20240514	152900	50505813	1989	1989	1989	1989	0
235	20240514	152800	50505813	1989	1989	1989	1989	0
236	20240514	152700	50505813	1989	1989	1989	1989	0
237	20240514	152600	50505813	1989	1989	1989	1989	0
238	20240514	152500	50505813	1989	1989	1989	1989	0
239	20240514	152400	50505813	1989	1989	1989	1989	0
240	20240514	152300	50505813	1989	1989	1989	1989	0
241	20240514	152200	50505813	1989	1989	1989	1989	0
242	20240514	152100	50505813	1989	1989	1989	1989	0
243	20240514	152000	50505813	1989	1989	1989	1989	0
244	20240514	151900	50505813	1989	1989	1989	1989	0
245	20240514	151800	50505813	1989	1989	1989	1989	0
246	20240514	151700	50505813	1989	1989	1989	1989	0
247	20240514	151600	50505813	1989	1989	1989	1989	0
248	20240514	151500	50505813	1989	1989	1989	1989	1
249	20240514	151400	50503824	1989	1989	1989	1989	0
250	20240514	151300	50503824	1989	1989	1989	1989	0
251	20240514	151200	50503824	1989	1989	1989	1989	0
252	20240514	151100	50503824	1989	1989	1989	1989	0
253	20240514	151000	50503824	1989	1989	1989	1989	1
254	20240514	150900	50501835	1981	1981	1981	1981	1
255	20240514	150800	50499854	1989	1987	1989	1987	410
256	20240514	150700	49685172	1987	1987	1987	1987	0
257	20240514	150600	49685172	1987	1987	1987	1987	0
258	20240514	150500	49685172	1987	1987	1987	1987	0
259	20240514	150400	49685172	1987	1987	1987	1987	0
260	20240514	150300	49685172	1987	1987	1987	1987	0
261	20240514	150200	49685172	1987	1987	1987	1987	10
262	20240514	150100	49665302	1987	1987	1987	1987	0
263	20240514	150000	49665302	1987	1987	1987	1987	0
264	20240514	145900	49665302	1987	1987	1987	1987	0
265	20240514	145800	49665302	1987	1987	1987	1987	0
266	20240514	145700	49665302	1987	1987	1987	1987	0
267	20240514	145600	49665302	1987	1987	1987	1987	0
268	20240514	145500	49665302	1987	1987	1987	1987	0
269	20240514	145400	49665302	1987	1987	1987	1987	0
270	20240514	145300	49665302	1987	1987	1987	1987	1
271	20240514	145200	49663315	1980	1980	1980	1980	0
272	20240514	145100	49663315	1980	1980	1980	1980	0
273	20240514	145000	49663315	1980	1980	1980	1980	11
274	20240514	144900	49641535	1988	1988	1988	1988	0
275	20240514	144800	49641535	1988	1988	1988	1988	0
276	20240514	144700	49641535	1988	1988	1988	1988	0
277	20240514	144600	49641535	1988	1988	1988	1988	0
278	20240514	144500	49641535	1988	1988	1988	1988	0
279	20240514	144400	49641535	1988	1988	1988	1988	0
280	20240514	144300	49641535	1988	1988	1988	1988	0
281	20240514	144200	49641535	1988	1988	1988	1988	0
282	20240514	144100	49641535	1988	1988	1988	1988	0
283	20240514	144000	49641535	1988	1988	1988	1988	0
284	20240514	143900	49641535	1988	1988	1988	1988	0
285	20240514	143800	49641535	1988	1988	1988	1988	0
286	20240514	143700	49641535	1988	1988	1988	1988	0
287	20240514	143600	49641535	1988	1988	1988	1988	0
288	20240514	143500	49641535	1988	1988	1988	1988	0
289	20240514	143400	49641535	1988	1988	1988	1988	0
290	20240514	143300	49641535	1988	1988	1988	1988	0
291	20240514	143200	49641535	1988	1988	1988	1988	0
292	20240514	143100	49641535	1988	1988	1988	1988	0
293	20240514	143000	49641535	1988	1988	1988	1988	0
294	20240514	142900	49641535	1988	1988	1988	1988	0
295	20240514	142800	49641535	1988	1988	1988	1988	0
296	20240514	142700	49641535	1988	1988	1988	1988	0
297	20240514	142600	49641535	1988	1988	1988	1988	0
298	20240514	142500	49641535	1988	1988	1988	1988	1
299	20240514	142400	49639547	1980	1980	1980	1980	0
300	20240514	142300	49639547	1980	1980	1980	1980	0
301	20240514	142200	49639547	1980	1980	1980	1980	0
302	20240514	142100	49639547	1980	1980	1980	1980	0
303	20240514	142000	49639547	1980	1982	1982	1980	4400
304	20240514	141900	40924297	1988	1988	1988	1988	0
305	20240514	141800	40924297	1988	1988	1988	1988	0
306	20240514	141700	40924297	1988	1988	1988	1988	0
307	20240514	141600	40924297	1988	1988	1988	1988	0
308	20240514	141500	40924297	1988	1988	1988	1988	0
309	20240514	141400	40924297	1988	1988	1988	1988	0
310	20240514	141300	40924297	1988	1988	1988	1988	0
311	20240514	141200	40924297	1988	1988	1988	1988	5
312	20240514	141100	40914357	1989	1989	1989	1989	0
313	20240514	141000	40914357	1989	1989	1989	1989	0
314	20240514	140900	40914357	1989	1989	1989	1989	0
315	20240514	140800	40914357	1989	1989	1989	1989	0
316	20240514	140700	40914357	1989	1989	1989	1989	0
317	20240514	140600	40914357	1989	1989	1989	1989	0
318	20240514	140500	40914357	1989	1989	1989	1989	7
319	20240514	140400	40900434	1992	1992	1992	1992	0
320	20240514	140300	40900434	1992	1992	1992	1992	0
321	20240514	140200	40900434	1992	1992	1992	1992	0
322	20240514	140100	40900434	1992	1992	1992	1992	0
323	20240514	140000	40900434	1992	1992	1992	1992	0
324	20240514	135900	40900434	1992	1992	1992	1992	0
325	20240514	135800	40900434	1992	1992	1992	1992	0
326	20240514	135700	40900434	1992	1992	1992	1992	0
327	20240514	135600	40900434	1992	1992	1992	1992	0
328	20240514	135500	40900434	1992	1992	1992	1992	0
329	20240514	135400	40900434	1992	1992	1992	1992	0
330	20240514	135300	40900434	1992	1992	1992	1992	0
331	20240514	135200	40900434	1992	1992	1992	1992	5
332	20240514	135100	40890474	1993	1993	1993	1993	0
333	20240514	135000	40890474	1993	1993	1993	1993	0
334	20240514	134900	40890474	1993	1993	1993	1993	0
335	20240514	134800	40890474	1993	1993	1993	1993	0
336	20240514	134700	40890474	1993	1993	1993	1993	0
337	20240514	134600	40890474	1993	1993	1993	1993	0
338	20240514	134500	40890474	1993	1993	1993	1993	8
339	20240514	134400	40874530	1993	1993	1993	1993	20
340	20240514	134300	40834670	1994	1994	1994	1994	0
341	20240514	134200	40834670	1994	1994	1994	1994	0
342	20240514	134100	40834670	1994	1994	1994	1994	0
343	20240514	134000	40834670	1994	1989	1994	1989	800
344	20240514	133900	39240828	1992	1992	1992	1992	0
345	20240514	133800	39240828	1992	1992	1992	1992	0
346	20240514	133700	39240828	1992	1992	1992	1992	0
347	20240514	133600	39240828	1992	1992	1992	1992	0
348	20240514	133500	39240828	1992	1992	1992	1992	0
349	20240514	133400	39240828	1992	1992	1992	1992	0
350	20240514	133300	39240828	1992	1992	1992	1992	0
351	20240514	133200	39240828	1992	1992	1992	1992	0
352	20240514	133100	39240828	1992	1992	1992	1992	0
353	20240514	133000	39240828	1992	1992	1992	1992	0
354	20240514	132900	39240828	1992	1992	1992	1992	0
355	20240514	132800	39240828	1992	1992	1992	1992	0
356	20240514	132700	39240828	1992	1992	1992	1992	0
357	20240514	132600	39240828	1992	1992	1992	1992	0
358	20240514	132500	39240828	1992	1992	1992	1992	0
359	20240514	132400	39240828	1992	1992	1992	1992	0
360	20240514	132300	39240828	1992	1992	1992	1992	0
361	20240514	132200	39240828	1992	1992	1992	1992	0
362	20240514	132100	39240828	1992	1992	1992	1992	0
363	20240514	132000	39240828	1992	1992	1992	1992	0
364	20240514	131900	39240828	1992	1992	1992	1992	0
365	20240514	131800	39240828	1992	1992	1992	1992	0
366	20240514	131700	39240828	1992	1992	1992	1992	0
367	20240514	131600	39240828	1992	1992	1992	1992	0
368	20240514	131500	39240828	1992	1992	1992	1992	0
369	20240514	131400	39240828	1992	1992	1992	1992	0
370	20240514	131300	39240828	1992	1992	1992	1992	0
371	20240514	131200	39240828	1992	1992	1992	1992	0
372	20240514	131100	39240828	1992	1992	1992	1992	0
373	20240514	131000	39240828	1992	1992	1992	1992	0
374	20240514	130900	39240828	1992	1992	1992	1992	0
375	20240514	130800	39240828	1992	1992	1992	1992	0
376	20240514	130700	39240828	1992	1992	1992	1992	0
377	20240514	130600	39240828	1992	1989	1992	1989	670
378	20240514	130500	37907656	1990	1990	1990	1990	0
379	20240514	130400	37907656	1990	1990	1990	1990	0
380	20240514	130300	37907656	1990	1989	1990	1989	138
381	20240514	130200	37633170	1990	1990	1990	1990	0
382	20240514	130100	37633170	1990	1990	1990	1990	0
383	20240514	130000	37633170	1990	1990	1990	1990	0
384	20240514	125900	37633170	1990	1990	1990	1990	0
385	20240514	125800	37633170	1990	1990	1990	1990	0
386	20240514	125700	37633170	1990	1990	1990	1990	0
387	20240514	125600	37633170	1990	1990	1990	1990	0
388	20240514	125500	37633170	1990	1990	1990	1990	0
389	20240514	125400	37633170	1990	1990	1990	1990	0
390	20240514	125300	37633170	1990	1984	1990	1984	105
391	20240514	125200	37424528	1980	1980	1980	1980	0
392	20240514	125100	37424528	1980	1983	1983	1980	5000
393	20240514	125000	27522035	1984	1984	1984	1984	0
394	20240514	124900	27522035	1984	1984	1984	1984	1
395	20240514	124800	27520051	1984	1984	1984	1984	0
396	20240514	124700	27520051	1984	1984	1984	1984	0
397	20240514	124600	27520051	1984	1984	1984	1984	20
398	20240514	124500	27480371	1990	1990	1990	1990	0
399	20240514	124400	27480371	1990	1990	1990	1990	0
400	20240514	124300	27480371	1990	1990	1990	1990	0
401	20240514	124200	27480371	1990	1990	1990	1990	0
402	20240514	124100	27480371	1990	1990	1990	1990	0
403	20240514	124000	27480371	1990	1990	1990	1990	0
404	20240514	123900	27480371	1990	1990	1990	1990	0
405	20240514	123800	27480371	1990	1990	1990	1990	0
406	20240514	123700	27480371	1990	1990	1990	1990	0
407	20240514	123600	27480371	1990	1990	1990	1990	1
408	20240514	123500	27478381	1989	1989	1989	1989	0
409	20240514	123400	27478381	1989	1989	1989	1989	0
410	20240514	123300	27478381	1989	1989	1989	1989	0
411	20240514	123200	27478381	1989	1989	1989	1989	0
412	20240514	123100	27478381	1989	1989	1989	1989	0
413	20240514	123000	27478381	1989	1989	1989	1989	0
414	20240514	122900	27478381	1989	1989	1989	1989	0
415	20240514	122800	27478381	1989	1989	1989	1989	0
416	20240514	122700	27478381	1989	1989	1989	1989	0
417	20240514	122600	27478381	1989	1989	1989	1989	0
418	20240514	122500	27478381	1989	1989	1989	1989	0
419	20240514	122400	27478381	1989	1989	1989	1989	0
420	20240514	122300	27478381	1989	1989	1989	1989	0
421	20240514	122200	27478381	1989	1989	1989	1989	0
422	20240514	122100	27478381	1989	1989	1989	1989	0
423	20240514	122000	27478381	1989	1989	1989	1989	0
424	20240514	121900	27478381	1989	1989	1989	1989	0
425	20240514	121800	27478381	1989	1989	1989	1989	0
426	20240514	121700	27478381	1989	1989	1989	1989	0
427	20240514	121600	27478381	1989	1989	1989	1989	0
428	20240514	121500	27478381	1989	1989	1989	1989	0
429	20240514	121400	27478381	1989	1989	1989	1989	0
430	20240514	121300	27478381	1989	1989	1989	1989	0
431	20240514	121200	27478381	1989	1989	1989	1989	0
432	20240514	121100	27478381	1989	1989	1989	1989	251
433	20240514	121000	26979142	1982	1982	1982	1982	0
434	20240514	120900	26979142	1982	1982	1982	1982	0
435	20240514	120800	26979142	1982	1982	1982	1982	135
436	20240514	120700	26711572	1980	1980	1980	1980	0
437	20240514	120600	26711572	1980	1980	1980	1980	0
438	20240514	120500	26711572	1980	1980	1980	1980	0
439	20240514	120400	26711572	1980	1980	1980	1980	0
440	20240514	120300	26711572	1980	1980	1980	1980	0
441	20240514	120200	26711572	1980	1980	1980	1980	0
442	20240514	120100	26711572	1980	1980	1980	1980	0
443	20240514	120000	26711572	1980	1980	1980	1980	0
444	20240514	115900	26711572	1980	1980	1980	1980	0
445	20240514	115800	26711572	1980	1980	1980	1980	0
446	20240514	115700	26711572	1980	1980	1980	1980	0
447	20240514	115600	26711572	1980	1980	1980	1980	0
448	20240514	115500	26711572	1980	1980	1980	1980	0
449	20240514	115400	26711572	1980	1980	1980	1980	0
450	20240514	115300	26711572	1980	1980	1980	1980	0
451	20240514	115200	26711572	1980	1981	1981	1980	941
452	20240514	115100	24848292	1989	1989	1989	1989	0
453	20240514	115000	24848292	1989	1988	1989	1988	11
454	20240514	114900	24826423	1981	1981	1981	1981	0
455	20240514	114800	24826423	1981	1981	1981	1981	0
456	20240514	114700	24826423	1981	1981	1981	1981	0
457	20240514	114600	24826423	1981	1981	1981	1981	0
458	20240514	114500	24826423	1981	1981	1981	1981	0
459	20240514	114400	24826423	1981	1981	1981	1981	0
460	20240514	114300	24826423	1981	1981	1981	1981	0
461	20240514	114200	24826423	1981	1981	1981	1981	0
462	20240514	114100	24826423	1981	1989	1989	1981	3000
463	20240514	114000	18880398	1990	1990	1990	1990	0
464	20240514	113900	18880398	1990	1990	1990	1990	0
465	20240514	113800	18880398	1990	1990	1990	1990	40
466	20240514	113700	18800798	1990	1990	1990	1990	0
467	20240514	113600	18800798	1990	1990	1990	1990	0
468	20240514	113500	18800798	1990	1990	1990	1990	0
469	20240514	113400	18800798	1990	1990	1990	1990	0
470	20240514	113300	18800798	1990	1990	1990	1990	0
471	20240514	113200	18800798	1990	1990	1990	1990	0
472	20240514	113100	18800798	1990	1990	1990	1990	0
473	20240514	113000	18800798	1990	1990	1990	1990	0
474	20240514	112900	18800798	1990	1990	1990	1990	0
475	20240514	112800	18800798	1990	1990	1990	1990	0
476	20240514	112700	18800798	1990	1990	1990	1990	0
477	20240514	112600	18800798	1990	1990	1990	1990	0
478	20240514	112500	18800798	1990	1990	1990	1990	0
479	20240514	112400	18800798	1990	1990	1990	1990	0
480	20240514	112300	18800798	1990	1990	1990	1990	0
481	20240514	112200	18800798	1990	1990	1990	1990	0
482	20240514	112100	18800798	1990	1990	1990	1990	970
483	20240514	112000	16870498	1990	1990	1990	1990	0
484	20240514	111900	16870498	1990	1990	1990	1990	0
485	20240514	111800	16870498	1990	1990	1990	1990	30
486	20240514	111700	16810798	1994	1994	1994	1994	0
487	20240514	111600	16810798	1994	1994	1994	1994	0
488	20240514	111500	16810798	1994	1994	1994	1994	0
489	20240514	111400	16810798	1994	1994	1994	1994	0
490	20240514	111300	16810798	1994	1994	1994	1994	0
491	20240514	111200	16810798	1994	1994	1994	1994	0
492	20240514	111100	16810798	1994	1994	1994	1994	0
493	20240514	111000	16810798	1994	1994	1994	1994	0
494	20240514	110900	16810798	1994	1994	1994	1994	0
495	20240514	110800	16810798	1994	1994	1994	1994	0
496	20240514	110700	16810798	1994	1994	1994	1994	0
497	20240514	110600	16810798	1994	1994	1994	1994	0
498	20240514	110500	16810798	1994	1994	1994	1994	0
499	20240514	110400	16810798	1994	1994	1994	1994	10
500	20240514	110300	16790858	1996	1996	1996	1996	0
501	20240514	110200	16790858	1996	1996	1996	1996	0
502	20240514	110100	16790858	1996	1996	1996	1996	0
503	20240514	110000	16790858	1996	1996	1996	1996	0
504	20240514	105900	16790858	1996	1996	1996	1996	0
505	20240514	105800	16790858	1996	1996	1996	1996	0
506	20240514	105700	16790858	1996	1996	1996	1996	0
507	20240514	105600	16790858	1996	1996	1996	1996	0
508	20240514	105500	16790858	1996	1996	1996	1996	0
509	20240514	105400	16790858	1996	1996	1996	1996	0
510	20240514	105300	16790858	1996	1996	1996	1996	0
511	20240514	105200	16790858	1996	1996	1996	1996	0
512	20240514	105100	16790858	1996	1996	1996	1996	125
513	20240514	105000	16541358	1996	1996	1996	1996	0
514	20240514	104900	16541358	1996	1996	1996	1996	100
515	20240514	104800	16341758	1996	1996	1996	1996	0
516	20240514	104700	16341758	1996	1996	1996	1996	1
517	20240514	104600	16339762	1981	1981	1981	1981	0
518	20240514	104500	16339762	1981	1981	1981	1981	0
519	20240514	104400	16339762	1981	1981	1981	1981	17
520	20240514	104300	16306085	2015	2015	2015	2015	0
521	20240514	104200	16306085	2015	2015	2015	2015	0
522	20240514	104100	16306085	2015	2015	2015	2015	0
523	20240514	104000	16306085	2015	2015	2015	2015	0
524	20240514	103900	16306085	2015	2015	2015	2015	0
525	20240514	103800	16306085	2015	2015	2015	2015	0
526	20240514	103700	16306085	2015	2015	2015	2015	0
527	20240514	103600	16306085	2015	2015	2015	2015	0
528	20240514	103500	16306085	2015	2015	2015	2015	0
529	20240514	103400	16306085	2015	2015	2015	2015	0
530	20240514	103300	16306085	2015	2015	2015	2015	0
531	20240514	103200	16306085	2015	2015	2015	2015	0
532	20240514	103100	16306085	2015	2015	2015	2015	0
533	20240514	103000	16306085	2015	2015	2015	2015	0
534	20240514	102900	16306085	2015	2015	2015	2015	0
535	20240514	102800	16306085	2015	2015	2015	2015	0
536	20240514	102700	16306085	2015	2015	2015	2015	0
537	20240514	102600	16306085	2015	2015	2015	2015	0
538	20240514	102500	16306085	2015	2015	2015	2015	0
539	20240514	102400	16306085	2015	2015	2015	2015	0
540	20240514	102300	16306085	2015	2015	2015	2015	0
541	20240514	102200	16306085	2015	2015	2015	2015	0
542	20240514	102100	16306085	2015	2015	2015	2015	0
543	20240514	102000	16306085	2015	2015	2015	2015	0
544	20240514	101900	16306085	2015	2015	2015	2015	0
545	20240514	101800	16306085	2015	2015	2015	2015	0
546	20240514	101700	16306085	2015	2015	2015	2015	0
547	20240514	101600	16306085	2015	2015	2015	2015	0
548	20240514	101500	16306085	2015	2015	2015	2015	0
549	20240514	101400	16306085	2015	1991	2015	1991	7000
550	20240514	101300	2268330	1991	1991	1991	1991	0
551	20240514	101200	2268330	1991	1991	1991	1991	0
552	20240514	101100	2268330	1991	1991	1991	1991	0
553	20240514	101000	2268330	1991	1991	1991	1991	0
554	20240514	100900	2268330	1991	1991	1991	1991	0
555	20240514	100800	2268330	1991	1991	1991	1991	0
556	20240514	100700	2268330	1991	1991	1991	1991	0
557	20240514	100600	2268330	1991	1991	1991	1991	0
558	20240514	100500	2268330	1991	1991	1991	1991	0
559	20240514	100400	2268330	1991	1991	1991	1991	0
560	20240514	100300	2268330	1991	1991	1991	1991	0
561	20240514	100200	2268330	1991	1991	1991	1991	0
562	20240514	100100	2268330	1991	1991	1991	1991	0
563	20240514	100000	2268330	1991	1991	1991	1991	0
564	20240514	095900	2268330	1991	1991	1991	1991	0
565	20240514	095800	2268330	1991	1991	1991	1991	0
566	20240514	095700	2268330	1991	1991	1991	1991	5
567	20240514	095600	2258375	1976	1976	1976	1976	0
568	20240514	095500	2258375	1976	1976	1976	1976	0
569	20240514	095400	2258375	1976	1976	1976	1976	0
570	20240514	095300	2258375	1976	1976	1976	1976	0
571	20240514	095200	2258375	1976	1977	1977	1976	270
572	20240514	095100	1724817	1990	1990	1990	1990	0
573	20240514	095000	1724817	1990	1990	1990	1990	30
574	20240514	094900	1665117	1994	1994	1994	1994	0
575	20240514	094800	1665117	1994	1994	1994	1994	0
576	20240514	094700	1665117	1994	1994	1994	1994	0
577	20240514	094600	1665117	1994	1994	1994	1994	0
578	20240514	094500	1665117	1994	1994	1994	1994	0
579	20240514	094400	1665117	1994	1994	1994	1994	0
580	20240514	094300	1665117	1994	1994	1994	1994	0
581	20240514	094200	1665117	1994	1994	1994	1994	0
582	20240514	094100	1665117	1994	1994	1994	1994	0
583	20240514	094000	1665117	1994	1994	1994	1994	0
584	20240514	093900	1665117	1994	1994	1994	1994	0
585	20240514	093800	1665117	1994	1994	1994	1994	0
586	20240514	093700	1665117	1994	1994	1994	1994	0
587	20240514	093600	1665117	1994	1994	1994	1994	0
588	20240514	093500	1665117	1994	1994	1994	1994	0
589	20240514	093400	1665117	1994	1994	1994	1994	0
590	20240514	093300	1665117	1994	1994	1994	1994	0
591	20240514	093200	1665117	1994	1994	1994	1994	0
592	20240514	093100	1665117	1994	1994	1994	1994	0
593	20240514	093000	1665117	1994	1994	1994	1994	0
594	20240514	092900	1665117	1994	1994	1994	1994	0
595	20240514	092800	1665117	1994	1994	1994	1994	0
596	20240514	092700	1665117	1994	1994	1994	1994	1
597	20240514	092600	1663123	1977	1989	1989	1977	112
598	20240514	092500	1441369	1997	1997	1997	1997	0
599	20240514	092400	1441369	1997	1997	1997	1997	0
600	20240514	092300	1441369	1997	1997	1997	1997	50
601	20240514	092200	1341519	2010	2010	2010	2010	0
602	20240514	092100	1341519	2010	2010	2010	2010	0
603	20240514	092000	1341519	2010	2010	2010	2010	0
604	20240514	091900	1341519	2010	2010	2010	2010	0
605	20240514	091800	1341519	2010	2010	2010	2010	0
606	20240514	091700	1341519	2010	2010	2010	2010	0
607	20240514	091600	1341519	2010	2010	2010	2010	0
608	20240514	091500	1341519	2010	2010	2010	2010	0
609	20240514	091400	1341519	2010	2010	2010	2010	0
610	20240514	091300	1341519	2010	2010	2010	2010	1
611	20240514	091200	1339509	1980	1980	1980	1980	12
612	20240514	091100	1315749	2020	2020	2020	2020	0
613	20240514	091000	1315749	2020	2020	2020	2020	0
614	20240514	090900	1315749	2020	2020	2020	2020	0
615	20240514	090800	1315749	2020	2020	2020	2020	0
616	20240514	090700	1315749	2020	2020	2020	2020	0
617	20240514	090600	1315749	2020	2020	2020	2020	0
618	20240514	090500	1315749	2020	2020	2020	2020	0
619	20240514	090400	1315749	2020	2020	2020	2020	0
620	20240514	090300	1315749	2020	2020	2020	2020	0
621	20240514	090200	1315749	2020	2005	2020	2005	76
622	20240514	090100	1162974	1980	1980	1980	1980	0
623	20240514	090000	1162974	1980	1974	1980	1974	589