KissMeData/039980/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191500	3604431080	1973	1973	1973	1973	66725
3	20240408	191400	3604431080	1973	1973	1973	1973	0
4	20240408	191300	3604431080	1973	1973	1973	1973	0
5	20240408	191200	3604431080	1973	1973	1973	1973	0
6	20240408	191100	3604431080	1973	1973	1973	1973	0
7	20240408	191000	3604431080	1973	1973	1973	1973	0
8	20240408	190900	3604431080	1973	1973	1973	1973	0
9	20240408	190800	3604431080	1973	1973	1973	1973	0
10	20240408	190700	3604431080	1973	1973	1973	1973	0
11	20240408	190600	3604431080	1973	1973	1973	1973	0
12	20240408	190500	3604431080	1973	1973	1973	1973	0
13	20240408	190400	3604431080	1973	1973	1973	1973	0
14	20240408	190300	3604431080	1973	1973	1973	1973	0
15	20240408	190200	3604431080	1973	1973	1973	1973	0
16	20240408	190100	3604431080	1973	1973	1973	1973	0
17	20240408	190000	3604431080	1973	1973	1973	1973	0
18	20240408	185900	3604431080	1973	1973	1973	1973	0
19	20240408	185800	3604431080	1973	1973	1973	1973	0
20	20240408	185700	3604431080	1973	1973	1973	1973	0
21	20240408	185600	3604431080	1973	1973	1973	1973	0
22	20240408	185500	3604431080	1973	1973	1973	1973	0
23	20240408	185400	3604431080	1973	1973	1973	1973	0
24	20240408	185300	3604431080	1973	1973	1973	1973	0
25	20240408	185200	3604431080	1973	1973	1973	1973	0
26	20240408	185100	3604431080	1973	1973	1973	1973	0
27	20240408	185000	3604431080	1973	1973	1973	1973	0
28	20240408	184900	3604431080	1973	1973	1973	1973	0
29	20240408	184800	3604431080	1973	1973	1973	1973	0
30	20240408	184700	3604431080	1973	1973	1973	1973	0
31	20240408	184600	3604431080	1973	1973	1973	1973	0
32	20240408	184500	3604431080	1973	1973	1973	1973	66725
33	20240408	184400	3604431080	1973	1973	1973	1973	0
34	20240408	184300	3604431080	1973	1973	1973	1973	0
35	20240408	184200	3604431080	1973	1973	1973	1973	0
36	20240408	184100	3604431080	1973	1973	1973	1973	0
37	20240408	184000	3604431080	1973	1973	1973	1973	0
38	20240408	183900	3604431080	1973	1973	1973	1973	0
39	20240408	183800	3604431080	1973	1973	1973	1973	0
40	20240408	183700	3604431080	1973	1973	1973	1973	0
41	20240408	183600	3604431080	1973	1973	1973	1973	0
42	20240408	183500	3604431080	1973	1973	1973	1973	0
43	20240408	183400	3604431080	1973	1973	1973	1973	0
44	20240408	183300	3604431080	1973	1973	1973	1973	0
45	20240408	183200	3604431080	1973	1973	1973	1973	0
46	20240408	183100	3604431080	1973	1973	1973	1973	0
47	20240408	183000	3604431080	1973	1973	1973	1973	0
48	20240408	182900	3604431080	1973	1973	1973	1973	0
49	20240408	182800	3604431080	1973	1973	1973	1973	0
50	20240408	182700	3604431080	1973	1973	1973	1973	0
51	20240408	182600	3604431080	1973	1973	1973	1973	0
52	20240408	182500	3604431080	1973	1973	1973	1973	0
53	20240408	182400	3604431080	1973	1973	1973	1973	0
54	20240408	182300	3604431080	1973	1973	1973	1973	0
55	20240408	182200	3604431080	1973	1973	1973	1973	0
56	20240408	182100	3604431080	1973	1973	1973	1973	0
57	20240408	182000	3604431080	1973	1973	1973	1973	0
58	20240408	181900	3604431080	1973	1973	1973	1973	0
59	20240408	181800	3604431080	1973	1973	1973	1973	0
60	20240408	181700	3604431080	1973	1973	1973	1973	0
61	20240408	181600	3604431080	1973	1973	1973	1973	0
62	20240408	181500	3604431080	1973	1973	1973	1973	66725
63	20240408	181400	3604431080	1973	1973	1973	1973	0
64	20240408	181300	3604431080	1973	1973	1973	1973	0
65	20240408	181200	3604431080	1973	1973	1973	1973	0
66	20240408	181100	3604431080	1973	1973	1973	1973	0
67	20240408	181000	3604431080	1973	1973	1973	1973	0
68	20240408	180900	3604431080	1973	1973	1973	1973	0
69	20240408	180800	3604431080	1973	1973	1973	1973	0
70	20240408	180700	3604431080	1973	1973	1973	1973	0
71	20240408	180600	3604431080	1973	1973	1973	1973	0
72	20240408	180500	3604431080	1973	1973	1973	1973	0
73	20240408	180400	3604431080	1973	1973	1973	1973	0
74	20240408	180300	3604431080	1973	1973	1973	1973	0
75	20240408	180200	3604431080	1973	1973	1973	1973	0
76	20240408	180100	3604431080	1973	1973	1973	1973	0
77	20240408	180000	3604431080	1973	1973	1973	1973	0
78	20240408	175900	3604431080	1973	1973	1973	1973	0
79	20240408	175800	3604431080	1973	1973	1973	1973	0
80	20240408	175700	3604431080	1973	1973	1973	1973	0
81	20240408	175600	3604431080	1973	1973	1973	1973	0
82	20240408	175500	3604431080	1973	1973	1973	1973	0
83	20240408	175400	3604431080	1973	1973	1973	1973	0
84	20240408	175300	3604431080	1973	1973	1973	1973	0
85	20240408	175200	3604431080	1973	1973	1973	1973	0
86	20240408	175100	3604431080	1973	1973	1973	1973	0
87	20240408	175000	3604431080	1973	1973	1973	1973	0
88	20240408	174900	3604431080	1973	1973	1973	1973	0
89	20240408	174800	3604431080	1973	1973	1973	1973	0
90	20240408	174700	3604431080	1973	1973	1973	1973	0
91	20240408	174600	3604431080	1973	1973	1973	1973	0
92	20240408	174500	3604431080	1973	1973	1973	1973	66725
93	20240408	174400	3604431080	1973	1973	1973	1973	0
94	20240408	174300	3604431080	1973	1973	1973	1973	0
95	20240408	174200	3604431080	1973	1973	1973	1973	0
96	20240408	174100	3604431080	1973	1973	1973	1973	0
97	20240408	174000	3604431080	1973	1973	1973	1973	0
98	20240408	173900	3604431080	1973	1973	1973	1973	0
99	20240408	173800	3604431080	1973	1973	1973	1973	0
100	20240408	173700	3604431080	1973	1973	1973	1973	0
101	20240408	173600	3604431080	1973	1973	1973	1973	0
102	20240408	173500	3604431080	1973	1973	1973	1973	0
103	20240408	173400	3604431080	1973	1973	1973	1973	0
104	20240408	173300	3604431080	1973	1973	1973	1973	0
105	20240408	173200	3604431080	1973	1973	1973	1973	0
106	20240408	173100	3604431080	1973	1973	1973	1973	0
107	20240408	173000	3604431080	1973	1973	1973	1973	0
108	20240408	172900	3604431080	1973	1973	1973	1973	0
109	20240408	172800	3604431080	1973	1973	1973	1973	0
110	20240408	172700	3604431080	1973	1973	1973	1973	0
111	20240408	172600	3604431080	1973	1973	1973	1973	0
112	20240408	172500	3604431080	1973	1973	1973	1973	0
113	20240408	172400	3604431080	1973	1973	1973	1973	0
114	20240408	172300	3604431080	1973	1973	1973	1973	0
115	20240408	172200	3604431080	1973	1973	1973	1973	0
116	20240408	172100	3604431080	1973	1973	1973	1973	0
117	20240408	172000	3604431080	1973	1973	1973	1973	0
118	20240408	171900	3604431080	1973	1973	1973	1973	0
119	20240408	171800	3604431080	1973	1973	1973	1973	0
120	20240408	171700	3604431080	1973	1973	1973	1973	0
121	20240408	171600	3604431080	1973	1973	1973	1973	0
122	20240408	171500	3604431080	1973	1973	1973	1973	66725
123	20240408	171400	3604431080	1973	1973	1973	1973	0
124	20240408	171300	3604431080	1973	1973	1973	1973	0
125	20240408	171200	3604431080	1973	1973	1973	1973	0
126	20240408	171100	3604431080	1973	1973	1973	1973	0
127	20240408	171000	3604431080	1973	1973	1973	1973	0
128	20240408	170900	3604431080	1973	1973	1973	1973	0
129	20240408	170800	3604431080	1973	1973	1973	1973	0
130	20240408	170700	3604431080	1973	1973	1973	1973	0
131	20240408	170600	3604431080	1973	1973	1973	1973	0
132	20240408	170500	3604431080	1973	1973	1973	1973	0
133	20240408	170400	3604431080	1973	1973	1973	1973	0
134	20240408	170300	3604431080	1973	1973	1973	1973	0
135	20240408	170200	3604431080	1973	1973	1973	1973	0
136	20240408	170100	3604431080	1973	1973	1973	1973	0
137	20240408	170000	3604431080	1973	1973	1973	1973	0
138	20240408	165900	3604431080	1973	1973	1973	1973	0
139	20240408	165800	3604431080	1973	1973	1973	1973	0
140	20240408	165700	3604431080	1973	1973	1973	1973	0
141	20240408	165600	3604431080	1973	1973	1973	1973	0
142	20240408	165500	3604431080	1973	1973	1973	1973	0
143	20240408	165400	3604431080	1973	1973	1973	1973	0
144	20240408	165300	3604431080	1973	1973	1973	1973	0
145	20240408	165200	3604431080	1973	1973	1973	1973	0
146	20240408	165100	3604431080	1973	1973	1973	1973	0
147	20240408	165000	3604431080	1973	1973	1973	1973	0
148	20240408	164900	3604431080	1973	1973	1973	1973	0
149	20240408	164800	3604431080	1973	1973	1973	1973	0
150	20240408	164700	3604431080	1973	1973	1973	1973	0
151	20240408	164600	3604431080	1973	1973	1973	1973	0
152	20240408	164500	3604431080	1973	1973	1973	1973	66725
153	20240408	164400	3604431080	1973	1973	1973	1973	0
154	20240408	164300	3604431080	1973	1973	1973	1973	0
155	20240408	164200	3604431080	1973	1973	1973	1973	0
156	20240408	164100	3604431080	1973	1973	1973	1973	0
157	20240408	164000	3604431080	1973	1973	1973	1973	0
158	20240408	163900	3604431080	1973	1973	1973	1973	0
159	20240408	163800	3604431080	1973	1973	1973	1973	0
160	20240408	163700	3604431080	1973	1973	1973	1973	0
161	20240408	163600	3604431080	1973	1973	1973	1973	0
162	20240408	163500	3604431080	1973	1973	1973	1973	0
163	20240408	163400	3604431080	1973	1973	1973	1973	0
164	20240408	163300	3604431080	1973	1973	1973	1973	0
165	20240408	163200	3604431080	1973	1973	1973	1973	0
166	20240408	163100	3604431080	1973	1973	1973	1973	0
167	20240408	163000	3604431080	1973	1973	1973	1973	0
168	20240408	162900	3604431080	1973	1973	1973	1973	0
169	20240408	162800	3604431080	1973	1973	1973	1973	0
170	20240408	162700	3604431080	1973	1973	1973	1973	0
171	20240408	162600	3604431080	1973	1973	1973	1973	0
172	20240408	162500	3604431080	1973	1973	1973	1973	0
173	20240408	162400	3604431080	1973	1973	1973	1973	0
174	20240408	162300	3604431080	1973	1973	1973	1973	0
175	20240408	162200	3604431080	1973	1973	1973	1973	0
176	20240408	162100	3604431080	1973	1973	1973	1973	0
177	20240408	162000	3604431080	1973	1973	1973	1973	0
178	20240408	161900	3604431080	1973	1973	1973	1973	0
179	20240408	161800	3604431080	1973	1973	1973	1973	0
180	20240408	161700	3604431080	1973	1973	1973	1973	0
181	20240408	161600	3604431080	1973	1973	1973	1973	0
182	20240408	161500	3604431080	1973	1973	1973	1973	66725
183	20240408	161400	3604431080	1973	1973	1973	1973	0
184	20240408	161300	3604431080	1973	1973	1973	1973	0
185	20240408	161200	3604431080	1973	1973	1973	1973	0
186	20240408	161100	3604431080	1973	1973	1973	1973	0
187	20240408	161000	3604431080	1973	1973	1973	1973	0
188	20240408	160900	3604431080	1973	1973	1973	1973	0
189	20240408	160800	3604431080	1973	1973	1973	1973	0
190	20240408	160700	3604431080	1973	1973	1973	1973	0
191	20240408	160600	3604431080	1973	1973	1973	1973	0
192	20240408	160500	3604431080	1973	1973	1973	1973	0
193	20240408	160400	3604431080	1973	1973	1973	1973	0
194	20240408	160300	3604431080	1973	1973	1973	1973	0
195	20240408	160200	3604431080	1973	1973	1973	1973	0
196	20240408	160100	3604431080	1973	1973	1973	1973	0
197	20240408	160000	3604431080	1973	1973	1973	1973	0
198	20240408	155900	3604431080	1973	1973	1973	1973	0
199	20240408	155800	3604431080	1973	1973	1973	1973	0
200	20240408	155700	3604431080	1973	1973	1973	1973	0
201	20240408	155600	3604431080	1973	1973	1973	1973	0
202	20240408	155500	3604431080	1973	1973	1973	1973	0
203	20240408	155400	3604431080	1973	1973	1973	1973	0
204	20240408	155300	3604431080	1973	1973	1973	1973	0
205	20240408	155200	3604431080	1973	1973	1973	1973	0
206	20240408	155100	3604431080	1973	1973	1973	1973	0
207	20240408	155000	3604431080	1973	1973	1973	1973	0
208	20240408	154900	3604431080	1973	1973	1973	1973	0
209	20240408	154800	3604431080	1973	1973	1973	1973	0
210	20240408	154700	3604431080	1973	1973	1973	1973	0
211	20240408	154600	3604431080	1973	1973	1973	1973	0
212	20240408	154500	3604431080	1973	1973	1973	1973	66725
213	20240408	154400	3604431080	1973	1973	1973	1973	0
214	20240408	154300	3604431080	1973	1973	1973	1973	0
215	20240408	154200	3604431080	1973	1973	1973	1973	0
216	20240408	154100	3604431080	1973	1973	1973	1973	0
217	20240408	154000	3604431080	1973	1973	1973	1973	0
218	20240408	153900	3604431080	1973	1973	1973	1973	0
219	20240408	153800	3604431080	1973	1973	1973	1973	0
220	20240408	153700	3604431080	1973	1973	1973	1973	0
221	20240408	153600	3604431080	1973	1973	1973	1973	0
222	20240408	153500	3604431080	1973	1973	1973	1973	0
223	20240408	153400	3604431080	1973	1973	1973	1973	0
224	20240408	153300	3604431080	1973	1973	1973	1973	0
225	20240408	153200	3604431080	1973	1973	1973	1973	0
226	20240408	153100	3604431080	1973	1973	1973	1973	0
227	20240408	153000	3604431080	1973	1973	1973	1973	66725
228	20240408	152900	3472782655	1975	1975	1975	1975	0
229	20240408	152800	3472782655	1975	1975	1975	1975	0
230	20240408	152700	3472782655	1975	1975	1975	1975	0
231	20240408	152600	3472782655	1975	1975	1975	1975	0
232	20240408	152500	3472782655	1975	1975	1975	1975	0
233	20240408	152400	3472782655	1975	1975	1975	1975	0
234	20240408	152300	3472782655	1975	1975	1975	1975	0
235	20240408	152200	3472782655	1975	1975	1975	1975	0
236	20240408	152100	3472782655	1975	1975	1975	1975	0
237	20240408	152000	3472782655	1975	1975	1975	1975	0
238	20240408	151900	3472782655	1975	1975	1975	1974	2966
239	20240408	151800	3466926394	1975	1974	1975	1974	990
240	20240408	151700	3464971854	1974	1975	1975	1973	11652
241	20240408	151600	3441977793	1975	1975	1976	1974	28230
242	20240408	151500	3386223783	1976	1977	1977	1976	1036
243	20240408	151400	3384176601	1976	1976	1977	1976	283
244	20240408	151300	3383617361	1977	1977	1978	1976	2875
245	20240408	151200	3377934191	1975	1977	1977	1975	4684
246	20240408	151100	3368682571	1977	1977	1977	1975	7666
247	20240408	151000	3353530503	1977	1975	1978	1975	8940
248	20240408	150900	3335866284	1977	1977	1978	1975	5592
249	20240408	150800	3324814739	1977	1978	1978	1976	2375
250	20240408	150700	3320120023	1977	1977	1977	1976	1971
251	20240408	150600	3316224396	1977	1977	1978	1977	2105
252	20240408	150500	3312062792	1977	1978	1978	1977	1318
253	20240408	150400	3309457091	1978	1979	1979	1978	1613
254	20240408	150300	3306266366	1979	1978	1979	1978	2897
255	20240408	150200	3300536089	1979	1978	1979	1978	601
256	20240408	150100	3299347210	1979	1978	1979	1977	2023
257	20240408	150000	3295346015	1978	1976	1978	1976	1058
258	20240408	145900	3293255291	1979	1975	1979	1975	8856
259	20240408	145800	3275759128	1976	1976	1976	1975	4490
260	20240408	145700	3266889888	1976	1975	1976	1975	3086
261	20240408	145600	3260794037	1976	1975	1977	1975	7682
262	20240408	145500	3245620710	1977	1977	1977	1975	4303
263	20240408	145400	3237119361	1977	1977	1978	1977	657
264	20240408	145300	3235820319	1977	1979	1979	1977	610
265	20240408	145200	3234613337	1977	1977	1980	1977	5128
266	20240408	145100	3224465131	1977	1974	1977	1974	5113
267	20240408	145000	3214368987	1977	1978	1978	1977	48
268	20240408	144900	3214274090	1974	1979	1979	1974	6611
269	20240408	144800	3201207402	1978	1982	1982	1977	2244
270	20240408	144700	3196768819	1982	1982	1982	1979	626
271	20240408	144600	3195529265	1982	1982	1982	1982	505
272	20240408	144500	3194528355	1985	1981	1985	1981	4317
273	20240408	144400	3185969686	1981	1980	1981	1980	4114
274	20240408	144300	3177823963	1981	1981	1983	1980	1158
275	20240408	144200	3175529968	1983	1983	1983	1980	363
276	20240408	144100	3174811189	1983	1984	1984	1983	77
277	20240408	144000	3174658430	1984	1985	1985	1980	4026
278	20240408	143900	3166672978	1986	1989	1989	1986	826
279	20240408	143800	3165032503	1989	1990	1990	1988	519
280	20240408	143700	3164000308	1989	1989	1990	1989	1553
281	20240408	143600	3160910588	1990	1989	1990	1985	3011
282	20240408	143500	3154921384	1990	1986	1990	1984	10443
283	20240408	143400	3134156594	1988	1985	1988	1985	1183
284	20240408	143300	3131807815	1985	1991	1991	1985	3888
285	20240408	143200	3124087234	1991	1986	1991	1986	3865
286	20240408	143100	3116397050	1986	1991	1991	1986	6456
287	20240408	143000	3103550481	1993	1990	1993	1988	13763
288	20240408	142900	3076159845	1989	1981	1989	1981	32922
289	20240408	142800	3010808922	1980	1981	1981	1980	2752
290	20240408	142700	3005358029	1980	1982	1982	1980	806
291	20240408	142600	3003762089	1983	1974	1984	1974	48613
292	20240408	142500	2907530669	1974	1975	1975	1973	547
293	20240408	142400	2906451232	1976	1976	1976	1973	2952
294	20240408	142300	2900618980	1972	1975	1976	1972	15563
295	20240408	142200	2869906694	1975	1976	1976	1975	3832
296	20240408	142100	2862338473	1975	1976	1976	1975	141
297	20240408	142000	2862059888	1976	1975	1976	1975	424
298	20240408	141900	2861222118	1976	1976	1976	1975	3414
299	20240408	141800	2854478699	1976	1977	1977	1976	1375
300	20240408	141700	2851761697	1977	1977	1977	1977	8676
301	20240408	141600	2834609245	1977	1978	1978	1977	2011
302	20240408	141500	2830633487	1977	1977	1978	1977	1165
303	20240408	141400	2828330276	1977	1976	1977	1976	1018
304	20240408	141300	2826318191	1976	1977	1977	1976	2932
305	20240408	141200	2820523126	1978	1976	1978	1976	222
306	20240408	141100	2820084230	1977	1977	1978	1977	115
307	20240408	141000	2819856873	1977	1977	1978	1977	209
308	20240408	140900	2819443538	1977	1975	1977	1975	120
309	20240408	140800	2819206520	1975	1975	1978	1975	1162
310	20240408	140700	2816911555	1978	1975	1978	1975	711
311	20240408	140600	2815507300	1978	1978	1978	1978	30
312	20240408	140500	2815447960	1978	1975	1978	1975	3
313	20240408	140400	2815442029	1975	1974	1978	1974	12
314	20240408	140300	2815418336	1978	1978	1978	1978	3
315	20240408	140200	2815412402	1978	1976	1978	1974	3790
316	20240408	140100	2807926512	1975	1975	1975	1975	381
317	20240408	140000	2807174037	1976	1976	1976	1976	1
318	20240408	135900	2807172061	1976	1976	1976	1976	56
319	20240408	135800	2807061405	1974	1974	1977	1974	4009
320	20240408	135700	2799146868	1974	1977	1977	1974	12811
321	20240408	135600	2773850681	1977	1977	1977	1977	719
322	20240408	135500	2772429218	1978	1978	1978	1976	7644
323	20240408	135400	2757315494	1977	1978	1978	1976	1039
324	20240408	135300	2755262382	1978	1976	1978	1975	212
325	20240408	135200	2754843563	1978	1978	1978	1976	1252
326	20240408	135100	2752369451	1978	1978	1978	1976	1785
327	20240408	135000	2748841721	1978	1978	1978	1977	940
328	20240408	134900	2746983164	1978	1978	1978	1978	486
329	20240408	134800	2746021856	1978	1979	1979	1977	1949
330	20240408	134700	2742165459	1979	1979	1979	1979	2506
331	20240408	134600	2737206085	1977	1977	1979	1977	1875
332	20240408	134500	2733497944	1977	1977	1977	1977	2028
333	20240408	134400	2729488588	1978	1979	1979	1978	504
334	20240408	134300	2728491275	1979	1978	1979	1978	979
335	20240408	134200	2726554809	1978	1979	1979	1978	26
336	20240408	134100	2726503380	1979	1981	1981	1978	5199
337	20240408	134000	2716214989	1981	1981	1981	1981	0
338	20240408	133900	2716214989	1981	1981	1981	1981	5962
339	20240408	133800	2704404267	1981	1980	1981	1980	1533
340	20240408	133700	2701368917	1981	1982	1982	1981	1348
341	20240408	133600	2698697519	1981	1980	1981	1980	6304
342	20240408	133500	2686213437	1980	1980	1980	1980	1504
343	20240408	133400	2683235517	1979	1979	1979	1979	0
344	20240408	133300	2683235517	1979	1980	1980	1979	5994
345	20240408	133200	2671370275	1980	1980	1980	1980	1407
346	20240408	133100	2668584415	1979	1980	1980	1979	368
347	20240408	133000	2667855979	1980	1980	1980	1980	415
348	20240408	132900	2667034279	1980	1979	1980	1979	715
349	20240408	132800	2665618815	1980	1980	1980	1979	1407
350	20240408	132700	2662833591	1980	1981	1981	1980	1208
351	20240408	132600	2660440643	1981	1980	1981	1979	1884
352	20240408	132500	2656709442	1979	1979	1979	1979	3
353	20240408	132400	2656703505	1979	1979	1980	1978	2970
354	20240408	132300	2650825979	1981	1981	1982	1979	5656
355	20240408	132200	2639625169	1982	1982	1982	1982	77
356	20240408	132100	2639472555	1982	1982	1982	1981	1011
357	20240408	132000	2637469753	1982	1980	1982	1980	1125
358	20240408	131900	2635242003	1980	1979	1980	1979	114
359	20240408	131800	2635016345	1980	1981	1983	1980	389
360	20240408	131700	2634246102	1983	1980	1983	1980	3
361	20240408	131600	2634240156	1979	1982	1982	1979	272
362	20240408	131500	2633701466	1982	1978	1982	1978	3466
363	20240408	131400	2626839384	1979	1980	1980	1979	1163
364	20240408	131300	2624537787	1979	1980	1980	1979	2058
365	20240408	131200	2620463005	1979	1979	1979	1979	0
366	20240408	131100	2620463005	1979	1979	1979	1979	501
367	20240408	131000	2619471526	1979	1980	1980	1979	1000
368	20240408	130900	2617492030	1980	1982	1982	1980	29
369	20240408	130800	2617434608	1982	1982	1982	1982	210
370	20240408	130700	2617018388	1982	1983	1983	1978	222
371	20240408	130600	2616579173	1978	1978	1978	1978	477
372	20240408	130500	2615635667	1978	1978	1978	1978	1603
373	20240408	130400	2612464933	1984	1978	1984	1978	2541
374	20240408	130300	2607438829	1978	1978	1984	1978	8359
375	20240408	130200	2590890305	1977	1981	1981	1977	466
376	20240408	130100	2589967229	1981	1982	1982	1981	2190
377	20240408	130000	2585626690	1982	1982	1982	1982	266
378	20240408	125900	2585099478	1982	1982	1982	1982	3
379	20240408	125800	2585093532	1980	1974	1980	1974	17267
380	20240408	125700	2550958819	1974	1975	1975	1974	542
381	20240408	125600	2549888401	1976	1976	1976	1976	70
382	20240408	125500	2549750081	1974	1976	1976	1973	1509
383	20240408	125400	2546771421	1976	1976	1976	1976	2
384	20240408	125300	2546767469	1976	1977	1977	1976	98
385	20240408	125200	2546573733	1977	1972	1977	1972	23167
386	20240408	125100	2500863161	1972	1972	1972	1972	5282
387	20240408	125000	2490447057	1973	1973	1973	1972	233
388	20240408	124900	2489987460	1973	1973	1973	1972	11
389	20240408	124800	2489965758	1973	1974	1974	1973	3337
390	20240408	124700	2483381324	1974	1974	1974	1974	191
391	20240408	124600	2483004290	1974	1975	1975	1973	4633
392	20240408	124500	2473861499	1975	1974	1975	1974	304
393	20240408	124400	2473261400	1974	1975	1975	1974	1178
394	20240408	124300	2470935761	1975	1975	1975	1974	1144
395	20240408	124200	2468676371	1976	1975	1976	1975	1294
396	20240408	124100	2466120451	1975	1976	1976	1975	1172
397	20240408	124000	2463805609	1977	1976	1977	1976	479
398	20240408	123900	2462859015	1975	1976	1976	1975	136
399	20240408	123800	2462590404	1977	1977	1977	1977	15
400	20240408	123700	2462560749	1975	1977	1977	1975	41
401	20240408	123600	2462479694	1977	1977	1977	1976	494
402	20240408	123500	2461503355	1977	1976	1977	1976	621
403	20240408	123400	2460276245	1976	1974	1976	1973	2373
404	20240408	123300	2455590069	1976	1974	1976	1974	1246
405	20240408	123200	2453129451	1973	1973	1973	1972	7691
406	20240408	123100	2437961108	1973	1973	1973	1972	1936
407	20240408	123000	2434142380	1972	1973	1973	1972	4213
408	20240408	122900	2425832843	1972	1973	1973	1972	302
409	20240408	122800	2425237098	1973	1973	1973	1972	3618
410	20240408	122700	2418102346	1972	1974	1974	1972	4691
411	20240408	122600	2408847178	1974	1974	1974	1972	3302
412	20240408	122500	2402333443	1974	1978	1978	1973	6624
413	20240408	122400	2389260574	1975	1978	1979	1975	15675
414	20240408	122300	2358302238	1975	1977	1978	1975	9493
415	20240408	122200	2339550561	1976	1977	1977	1976	4055
416	20240408	122100	2331537139	1977	1978	1978	1976	1431
417	20240408	122000	2328708847	1978	1979	1979	1978	600
418	20240408	121900	2327521947	1979	1978	1979	1978	2408
419	20240408	121800	2322756524	1980	1980	1980	1980	0
420	20240408	121700	2322756524	1980	1980	1981	1980	2281
421	20240408	121600	2318239144	1980	1983	1983	1980	1985
422	20240408	121500	2314306669	1983	1983	1985	1983	1318
423	20240408	121400	2311693073	1983	1983	1984	1983	453
424	20240408	121300	2310794444	1981	1984	1984	1981	463
425	20240408	121200	2309876475	1982	1978	1982	1978	2014
426	20240408	121100	2305887491	1976	1979	1979	1976	6768
427	20240408	121000	2292501644	1979	1979	1980	1979	1355
428	20240408	120900	2289819598	1980	1979	1980	1978	703
429	20240408	120800	2288427983	1978	1977	1978	1976	1839
430	20240408	120700	2284793345	1980	1979	1980	1978	1853
431	20240408	120600	2281124731	1980	1980	1980	1975	298
432	20240408	120500	2280534696	1975	1976	1980	1975	1500
433	20240408	120400	2277571464	1980	1980	1980	1975	2019
434	20240408	120300	2273578234	1980	1980	1980	1980	4457
435	20240408	120200	2264753374	1980	1975	1980	1975	23564
436	20240408	120100	2218161510	1975	1975	1976	1975	6294
437	20240408	120000	2205728885	1976	1977	1977	1976	3237
438	20240408	115900	2199331405	1977	1978	1978	1977	659
439	20240408	115800	2198028321	1980	1979	1980	1979	251
440	20240408	115700	2197531351	1980	1980	1980	1980	855
441	20240408	115600	2195838451	1980	1980	1980	1980	1783
442	20240408	115500	2192308111	1981	1982	1982	1981	214
443	20240408	115400	2191884077	1982	1982	1984	1981	1179
444	20240408	115300	2189547173	1982	1982	1982	1982	10
445	20240408	115200	2189527353	1981	1983	1983	1981	1461
446	20240408	115100	2186632830	1984	1984	1984	1984	30
447	20240408	115000	2186573310	1984	1986	1986	1984	4151
448	20240408	114900	2178333585	1986	1986	1986	1985	34
449	20240408	114800	2178266062	1986	1985	1986	1985	91
450	20240408	114700	2178085416	1985	1985	1985	1985	4244
451	20240408	114600	2169661076	1984	1982	1984	1981	704
452	20240408	114500	2168265400	1985	1981	1985	1981	21
453	20240408	114400	2168223760	1981	1985	1985	1976	1431
454	20240408	114300	2165393939	1986	1987	1987	1980	324
455	20240408	114200	2164750826	1988	1989	1990	1985	953
456	20240408	114100	2162856354	1990	1979	1990	1976	30613
457	20240408	114000	2102285493	1979	1980	1980	1975	481
458	20240408	113900	2101335387	1975	1977	1977	1975	1000
459	20240408	113800	2099360377	1975	1978	1979	1975	22540
460	20240408	113700	2054819419	1978	1980	1980	1978	6220
461	20240408	113600	2042507920	1980	1982	1982	1980	10464
462	20240408	113500	2021785821	1981	1982	1982	1981	6183
463	20240408	113400	2009536840	1982	1984	1984	1981	19937
464	20240408	113300	1970005963	1984	1984	1984	1984	6492
465	20240408	113200	1957125835	1984	1985	1986	1984	7594
466	20240408	113100	1942058121	1986	1986	1986	1985	14146
467	20240408	113000	1913977910	1986	1989	1989	1986	3038
468	20240408	112900	1907942281	1988	1990	1990	1988	2440
469	20240408	112800	1903091231	1990	1990	1990	1990	769
470	20240408	112700	1901560921	1990	1989	1990	1989	2095
471	20240408	112600	1897393083	1989	1989	1990	1989	1580
472	20240408	112500	1894249938	1989	1989	1989	1989	2178
473	20240408	112400	1889917896	1987	1987	1989	1987	1094
474	20240408	112300	1887743110	1987	1987	1989	1987	1876
475	20240408	112200	1884013511	1987	1988	1988	1985	8191
476	20240408	112100	1867747535	1988	1988	1988	1988	505
477	20240408	112000	1866743595	1988	1989	1989	1988	2452
478	20240408	111900	1861868849	1990	1991	1991	1989	2120
479	20240408	111800	1857650074	1991	1991	1991	1991	27
480	20240408	111700	1857596317	1993	1994	1994	1993	212
481	20240408	111600	1857173699	1994	1994	1995	1994	15
482	20240408	111500	1857143787	1994	1997	1999	1994	1250
483	20240408	111400	1854648249	2000	2005	2005	1997	13441
484	20240408	111300	1827775953	2000	1995	2000	1995	8322
485	20240408	111200	1811145230	1996	1997	1997	1995	1960
486	20240408	111100	1807233209	1996	1993	1996	1993	4115
487	20240408	111000	1799022901	1993	1993	1993	1993	961
488	20240408	110900	1797107628	1993	1990	1993	1990	7303
489	20240408	110800	1782565257	1990	1991	1991	1990	854
490	20240408	110700	1780865194	1992	1991	1992	1991	35
491	20240408	110600	1780795499	1991	1990	1991	1990	2918
492	20240408	110500	1774985870	1991	1991	1992	1991	628
493	20240408	110400	1773734979	1991	1988	1991	1988	10883
494	20240408	110300	1752080634	1986	1986	1988	1986	2228
495	20240408	110200	1747655800	1988	1988	1988	1988	1068
496	20240408	110100	1745532616	1988	1986	1988	1986	519
497	20240408	110000	1744500846	1985	1988	1988	1985	8676
498	20240408	105900	1727275411	1988	1986	1988	1986	446
499	20240408	105800	1726389653	1986	1986	1987	1986	2875
500	20240408	105700	1720679902	1986	1989	1989	1986	14211
501	20240408	105600	1692441682	1989	1990	1990	1989	50
502	20240408	105500	1692342221	1990	1989	1990	1989	1411
503	20240408	105400	1689534352	1989	1988	1989	1988	2600
504	20240408	105300	1684365551	1989	1988	1989	1988	504
505	20240408	105200	1683363443	1988	1988	1988	1988	2704
506	20240408	105100	1677987891	1988	1989	1989	1988	747
507	20240408	105000	1676502681	1989	1989	1989	1988	1710
508	20240408	104900	1673102748	1989	1989	1989	1988	1699
509	20240408	104800	1669723439	1989	1988	1989	1987	4470
510	20240408	104700	1660835998	1989	1990	1991	1988	43156
511	20240408	104600	1574993599	1991	1991	1992	1991	4095
512	20240408	104500	1566839954	1991	1992	1992	1991	814
513	20240408	104400	1565218779	1992	1991	1992	1991	4667
514	20240408	104300	1555923197	1991	1991	1991	1991	950
515	20240408	104200	1554031747	1991	1992	1992	1991	3834
516	20240408	104100	1546398220	1992	1992	1992	1990	7111
517	20240408	104000	1532247108	1992	1991	1992	1990	11216
518	20240408	103900	1509921575	1990	1992	1992	1990	5194
519	20240408	103800	1499580622	1993	1993	1993	1993	145
520	20240408	103700	1499291637	1993	1993	1993	1992	3119
521	20240408	103600	1493075522	1994	1995	1995	1994	633
522	20240408	103500	1491813298	1995	1995	1995	1995	810
523	20240408	103400	1490197348	1996	1996	1996	1995	570
524	20240408	103300	1489060188	1995	1994	1995	1994	2340
525	20240408	103200	1484391909	1994	1994	1994	1994	114
526	20240408	103100	1484164593	1994	1996	1996	1994	1162
527	20240408	103000	1481847052	1995	1990	1995	1990	23524
528	20240408	102900	1435025339	1991	1993	1993	1991	15540
529	20240408	102800	1404077344	1993	1993	1994	1992	9048
530	20240408	102700	1386043957	1994	1995	1995	1994	4648
531	20240408	102600	1376774162	1995	1994	1995	1993	2136
532	20240408	102500	1372515779	1994	1995	1995	1993	6355
533	20240408	102400	1359841607	1995	1998	1998	1995	4990
534	20240408	102300	1349880039	1998	1998	1999	1997	3768
535	20240408	102200	1342352262	1998	1999	1999	1998	1715
536	20240408	102100	1338925688	1999	2000	2000	1999	490
537	20240408	102000	1337946036	1999	1999	1999	1999	181
538	20240408	101900	1337584217	2000	1998	2000	1998	16
539	20240408	101800	1337552238	1998	1999	1999	1998	1700
540	20240408	101700	1334154428	1999	1998	1999	1998	683
541	20240408	101600	1332789786	2000	1999	2000	1998	157
542	20240408	101500	1332476087	2000	2000	2000	1999	2649
543	20240408	101400	1327178587	2000	2000	2000	2000	1610
544	20240408	101300	1323958587	2000	2000	2000	2000	46
545	20240408	101200	1323866587	2005	2000	2005	2000	4
546	20240408	101100	1323858577	2005	2005	2005	1998	13757
547	20240408	101000	1296349964	2000	2005	2005	2000	312
548	20240408	100900	1295725674	2005	2005	2005	2005	19
549	20240408	100800	1295687579	2005	2005	2005	2000	1545
550	20240408	100700	1292597474	2005	2005	2005	2005	105
551	20240408	100600	1292386949	2005	2005	2005	2005	0
552	20240408	100500	1292386949	2005	2000	2005	2000	4510
553	20240408	100400	1283359479	2000	2005	2005	2000	249
554	20240408	100300	1282861359	2005	2000	2005	1999	4310
555	20240408	100200	1274243482	2000	2000	2000	1999	9756
556	20240408	100100	1254732224	2005	2000	2005	2000	32
557	20240408	100000	1254668099	1999	2000	2000	1999	2030
558	20240408	095900	1250609510	2005	2000	2005	2000	5007
559	20240408	095800	1240595475	2005	2005	2005	2000	6764
560	20240408	095700	1227043855	2005	2005	2005	2000	3161
561	20240408	095600	1220716050	2005	2005	2005	2005	1728
562	20240408	095500	1217251410	2005	2005	2005	2005	69
563	20240408	095400	1217113065	2005	2010	2010	2000	1222
564	20240408	095300	1214664715	2010	2005	2010	2000	2377
565	20240408	095200	1209898535	2005	2005	2010	2000	3089
566	20240408	095100	1203705365	2005	2005	2005	1999	3354
567	20240408	095000	1196995341	2000	1998	2005	1998	4989
568	20240408	094900	1187020000	1998	1997	1998	1995	1817
569	20240408	094800	1183392227	1998	1999	1999	1996	3010
570	20240408	094700	1177380282	2000	1999	2000	1998	2251
571	20240408	094600	1172880200	2000	2000	2000	1996	9602
572	20240408	094500	1153698626	1999	2000	2000	1999	75
573	20240408	094400	1153548656	2000	2000	2005	2000	2607
574	20240408	094300	1148334651	2005	2000	2005	2000	1293
575	20240408	094200	1145743636	2000	2005	2005	2000	2667
576	20240408	094100	1140401346	2005	1996	2005	1996	2240
577	20240408	094000	1135915276	2005	1994	2005	1993	14690
578	20240408	093900	1106527564	1993	2000	2005	1993	2185
579	20240408	093800	1102168964	1996	2000	2005	1996	3643
580	20240408	093700	1094882718	1993	1997	2005	1992	7745
581	20240408	093600	1079405300	1992	1996	1996	1991	16119
582	20240408	093500	1047292811	1996	1996	1997	1993	5596
583	20240408	093400	1036133115	1993	1996	1997	1993	9893
584	20240408	093300	1016398503	1996	1996	1996	1996	10373
585	20240408	093200	995693995	1995	2000	2000	1995	10616
586	20240408	093100	974499542	2005	1999	2005	1999	11102
587	20240408	093000	952305507	2005	2005	2005	2000	2073
588	20240408	092900	948159182	2005	2010	2010	2000	1757
589	20240408	092800	944645067	2000	2005	2005	2000	9590
590	20240408	092700	925456237	2005	2015	2015	2005	10499
591	20240408	092600	904369322	2015	2015	2015	2010	5978
592	20240408	092500	892350287	2010	2015	2015	2010	2630
593	20240408	092400	887057382	2015	2010	2015	2010	15756
594	20240408	092300	855371882	2005	2005	2010	2005	4561
595	20240408	092200	846223577	2005	2010	2010	2005	1301
596	20240408	092100	843610072	2010	2005	2010	2005	1841
597	20240408	092000	839918852	2005	2000	2005	2000	3944
598	20240408	091900	832017357	2005	2005	2005	2000	21
599	20240408	091800	831975257	2005	2010	2010	1999	572
600	20240408	091700	830831603	2010	1995	2010	1995	8885
601	20240408	091600	813018489	1994	1994	2000	1992	40474
602	20240408	091500	732130202	1996	2000	2000	1994	1607
603	20240408	091400	728922385	2000	2005	2005	1994	1988
604	20240408	091300	724943115	1993	1993	2000	1993	6998
605	20240408	091200	710985665	1993	1997	2005	1993	11173
606	20240408	091100	688694626	2005	2000	2005	1999	7051
607	20240408	091000	674586314	2005	2005	2005	2000	14573
608	20240408	090900	645434599	2005	1992	2005	1989	39378
609	20240408	090800	566910176	1992	2000	2000	1991	51609
610	20240408	090700	463843003	2000	2010	2010	2000	7673
611	20240408	090600	448486918	2005	2000	2010	2000	3479
612	20240408	090500	441524483	2000	2005	2010	1999	40809
613	20240408	090400	359898220	2010	2015	2020	2005	12796
614	20240408	090300	334186900	2010	2020	2020	2010	17124
615	20240408	090200	299698860	2020	2030	2030	2020	14158
616	20240408	090100	271029015	2030	2030	2035	2030	12235
617	20240408	090000	246162615	2030	2050	2055	2025	120496