KissMeData/089230/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	195600	171911867	1969	1969	1969	1969	935
3	20240521	195500	171911867	1969	1969	1969	1969	0
4	20240521	195400	171911867	1969	1969	1969	1969	0
5	20240521	195300	171911867	1969	1969	1969	1969	0
6	20240521	195200	171911867	1969	1969	1969	1969	0
7	20240521	195100	171911867	1969	1969	1969	1969	0
8	20240521	195000	171911867	1969	1969	1969	1969	0
9	20240521	194900	171911867	1969	1969	1969	1969	0
10	20240521	194800	171911867	1969	1969	1969	1969	0
11	20240521	194700	171911867	1969	1969	1969	1969	0
12	20240521	194600	171911867	1969	1969	1969	1969	0
13	20240521	194500	171911867	1969	1969	1969	1969	0
14	20240521	194400	171911867	1969	1969	1969	1969	0
15	20240521	194300	171911867	1969	1969	1969	1969	0
16	20240521	194200	171911867	1969	1969	1969	1969	0
17	20240521	194100	171911867	1969	1969	1969	1969	0
18	20240521	194000	171911867	1969	1969	1969	1969	0
19	20240521	193900	171911867	1969	1969	1969	1969	0
20	20240521	193800	171911867	1969	1969	1969	1969	0
21	20240521	193700	171911867	1969	1969	1969	1969	0
22	20240521	193600	171911867	1969	1969	1969	1969	0
23	20240521	193500	171911867	1969	1969	1969	1969	0
24	20240521	193400	171911867	1969	1969	1969	1969	0
25	20240521	193300	171911867	1969	1969	1969	1969	0
26	20240521	193200	171911867	1969	1969	1969	1969	0
27	20240521	193100	171911867	1969	1969	1969	1969	0
28	20240521	193000	171911867	1969	1969	1969	1969	0
29	20240521	192900	171911867	1969	1969	1969	1969	0
30	20240521	192800	171911867	1969	1969	1969	1969	0
31	20240521	192700	171911867	1969	1969	1969	1969	0
32	20240521	192600	171911867	1969	1969	1969	1969	935
33	20240521	192500	171911867	1969	1969	1969	1969	0
34	20240521	192400	171911867	1969	1969	1969	1969	0
35	20240521	192300	171911867	1969	1969	1969	1969	0
36	20240521	192200	171911867	1969	1969	1969	1969	0
37	20240521	192100	171911867	1969	1969	1969	1969	0
38	20240521	192000	171911867	1969	1969	1969	1969	0
39	20240521	191900	171911867	1969	1969	1969	1969	0
40	20240521	191800	171911867	1969	1969	1969	1969	0
41	20240521	191700	171911867	1969	1969	1969	1969	0
42	20240521	191600	171911867	1969	1969	1969	1969	0
43	20240521	191500	171911867	1969	1969	1969	1969	0
44	20240521	191400	171911867	1969	1969	1969	1969	0
45	20240521	191300	171911867	1969	1969	1969	1969	0
46	20240521	191200	171911867	1969	1969	1969	1969	0
47	20240521	191100	171911867	1969	1969	1969	1969	0
48	20240521	191000	171911867	1969	1969	1969	1969	0
49	20240521	190900	171911867	1969	1969	1969	1969	0
50	20240521	190800	171911867	1969	1969	1969	1969	0
51	20240521	190700	171911867	1969	1969	1969	1969	0
52	20240521	190600	171911867	1969	1969	1969	1969	0
53	20240521	190500	171911867	1969	1969	1969	1969	0
54	20240521	190400	171911867	1969	1969	1969	1969	0
55	20240521	190300	171911867	1969	1969	1969	1969	0
56	20240521	190200	171911867	1969	1969	1969	1969	0
57	20240521	190100	171911867	1969	1969	1969	1969	0
58	20240521	190000	171911867	1969	1969	1969	1969	0
59	20240521	185900	171911867	1969	1969	1969	1969	0
60	20240521	185800	171911867	1969	1969	1969	1969	0
61	20240521	185700	171911867	1969	1969	1969	1969	0
62	20240521	185600	171911867	1969	1969	1969	1969	935
63	20240521	185500	171911867	1969	1969	1969	1969	0
64	20240521	185400	171911867	1969	1969	1969	1969	0
65	20240521	185300	171911867	1969	1969	1969	1969	0
66	20240521	185200	171911867	1969	1969	1969	1969	0
67	20240521	185100	171911867	1969	1969	1969	1969	0
68	20240521	185000	171911867	1969	1969	1969	1969	0
69	20240521	184900	171911867	1969	1969	1969	1969	0
70	20240521	184800	171911867	1969	1969	1969	1969	0
71	20240521	184700	171911867	1969	1969	1969	1969	0
72	20240521	184600	171911867	1969	1969	1969	1969	0
73	20240521	184500	171911867	1969	1969	1969	1969	0
74	20240521	184400	171911867	1969	1969	1969	1969	0
75	20240521	184300	171911867	1969	1969	1969	1969	0
76	20240521	184200	171911867	1969	1969	1969	1969	0
77	20240521	184100	171911867	1969	1969	1969	1969	0
78	20240521	184000	171911867	1969	1969	1969	1969	0
79	20240521	183900	171911867	1969	1969	1969	1969	0
80	20240521	183800	171911867	1969	1969	1969	1969	0
81	20240521	183700	171911867	1969	1969	1969	1969	0
82	20240521	183600	171911867	1969	1969	1969	1969	0
83	20240521	183500	171911867	1969	1969	1969	1969	0
84	20240521	183400	171911867	1969	1969	1969	1969	0
85	20240521	183300	171911867	1969	1969	1969	1969	0
86	20240521	183200	171911867	1969	1969	1969	1969	0
87	20240521	183100	171911867	1969	1969	1969	1969	0
88	20240521	183000	171911867	1969	1969	1969	1969	0
89	20240521	182900	171911867	1969	1969	1969	1969	0
90	20240521	182800	171911867	1969	1969	1969	1969	0
91	20240521	182700	171911867	1969	1969	1969	1969	0
92	20240521	182600	171911867	1969	1969	1969	1969	935
93	20240521	182500	171911867	1969	1969	1969	1969	0
94	20240521	182400	171911867	1969	1969	1969	1969	0
95	20240521	182300	171911867	1969	1969	1969	1969	0
96	20240521	182200	171911867	1969	1969	1969	1969	0
97	20240521	182100	171911867	1969	1969	1969	1969	0
98	20240521	182000	171911867	1969	1969	1969	1969	0
99	20240521	181900	171911867	1969	1969	1969	1969	0
100	20240521	181800	171911867	1969	1969	1969	1969	0
101	20240521	181700	171911867	1969	1969	1969	1969	0
102	20240521	181600	171911867	1969	1969	1969	1969	0
103	20240521	181500	171911867	1969	1969	1969	1969	0
104	20240521	181400	171911867	1969	1969	1969	1969	0
105	20240521	181300	171911867	1969	1969	1969	1969	0
106	20240521	181200	171911867	1969	1969	1969	1969	0
107	20240521	181100	171911867	1969	1969	1969	1969	0
108	20240521	181000	171911867	1969	1969	1969	1969	0
109	20240521	180900	171911867	1969	1969	1969	1969	0
110	20240521	180800	171911867	1969	1969	1969	1969	0
111	20240521	180700	171911867	1969	1969	1969	1969	0
112	20240521	180600	171911867	1969	1969	1969	1969	0
113	20240521	180500	171911867	1969	1969	1969	1969	0
114	20240521	180400	171911867	1969	1969	1969	1969	0
115	20240521	180300	171911867	1969	1969	1969	1969	0
116	20240521	180200	171911867	1969	1969	1969	1969	0
117	20240521	180100	171911867	1969	1969	1969	1969	0
118	20240521	180000	171911867	1969	1969	1969	1969	0
119	20240521	175900	171911867	1969	1969	1969	1969	0
120	20240521	175800	171911867	1969	1969	1969	1969	0
121	20240521	175700	171911867	1969	1969	1969	1969	0
122	20240521	175600	171911867	1969	1969	1969	1969	935
123	20240521	175500	171911867	1969	1969	1969	1969	0
124	20240521	175400	171911867	1969	1969	1969	1969	0
125	20240521	175300	171911867	1969	1969	1969	1969	0
126	20240521	175200	171911867	1969	1969	1969	1969	0
127	20240521	175100	171911867	1969	1969	1969	1969	0
128	20240521	175000	171911867	1969	1969	1969	1969	0
129	20240521	174900	171911867	1969	1969	1969	1969	0
130	20240521	174800	171911867	1969	1969	1969	1969	0
131	20240521	174700	171911867	1969	1969	1969	1969	0
132	20240521	174600	171911867	1969	1969	1969	1969	0
133	20240521	174500	171911867	1969	1969	1969	1969	0
134	20240521	174400	171911867	1969	1969	1969	1969	0
135	20240521	174300	171911867	1969	1969	1969	1969	0
136	20240521	174200	171911867	1969	1969	1969	1969	0
137	20240521	174100	171911867	1969	1969	1969	1969	0
138	20240521	174000	171911867	1969	1969	1969	1969	0
139	20240521	173900	171911867	1969	1969	1969	1969	0
140	20240521	173800	171911867	1969	1969	1969	1969	0
141	20240521	173700	171911867	1969	1969	1969	1969	0
142	20240521	173600	171911867	1969	1969	1969	1969	0
143	20240521	173500	171911867	1969	1969	1969	1969	0
144	20240521	173400	171911867	1969	1969	1969	1969	0
145	20240521	173300	171911867	1969	1969	1969	1969	0
146	20240521	173200	171911867	1969	1969	1969	1969	0
147	20240521	173100	171911867	1969	1969	1969	1969	0
148	20240521	173000	171911867	1969	1969	1969	1969	0
149	20240521	172900	171911867	1969	1969	1969	1969	0
150	20240521	172800	171911867	1969	1969	1969	1969	0
151	20240521	172700	171911867	1969	1969	1969	1969	0
152	20240521	172600	171911867	1969	1969	1969	1969	935
153	20240521	172500	171911867	1969	1969	1969	1969	0
154	20240521	172400	171911867	1969	1969	1969	1969	0
155	20240521	172300	171911867	1969	1969	1969	1969	0
156	20240521	172200	171911867	1969	1969	1969	1969	0
157	20240521	172100	171911867	1969	1969	1969	1969	0
158	20240521	172000	171911867	1969	1969	1969	1969	0
159	20240521	171900	171911867	1969	1969	1969	1969	0
160	20240521	171800	171911867	1969	1969	1969	1969	0
161	20240521	171700	171911867	1969	1969	1969	1969	0
162	20240521	171600	171911867	1969	1969	1969	1969	0
163	20240521	171500	171911867	1969	1969	1969	1969	0
164	20240521	171400	171911867	1969	1969	1969	1969	0
165	20240521	171300	171911867	1969	1969	1969	1969	0
166	20240521	171200	171911867	1969	1969	1969	1969	0
167	20240521	171100	171911867	1969	1969	1969	1969	0
168	20240521	171000	171911867	1969	1969	1969	1969	0
169	20240521	170900	171911867	1969	1969	1969	1969	0
170	20240521	170800	171911867	1969	1969	1969	1969	0
171	20240521	170700	171911867	1969	1969	1969	1969	0
172	20240521	170600	171911867	1969	1969	1969	1969	0
173	20240521	170500	171911867	1969	1969	1969	1969	0
174	20240521	170400	171911867	1969	1969	1969	1969	0
175	20240521	170300	171911867	1969	1969	1969	1969	0
176	20240521	170200	171911867	1969	1969	1969	1969	0
177	20240521	170100	171911867	1969	1969	1969	1969	0
178	20240521	170000	171911867	1969	1969	1969	1969	0
179	20240521	165900	171911867	1969	1969	1969	1969	0
180	20240521	165800	171911867	1969	1969	1969	1969	0
181	20240521	165700	171911867	1969	1969	1969	1969	0
182	20240521	165600	171911867	1969	1969	1969	1969	935
183	20240521	165500	171911867	1969	1969	1969	1969	0
184	20240521	165400	171911867	1969	1969	1969	1969	0
185	20240521	165300	171911867	1969	1969	1969	1969	0
186	20240521	165200	171911867	1969	1969	1969	1969	0
187	20240521	165100	171911867	1969	1969	1969	1969	0
188	20240521	165000	171911867	1969	1969	1969	1969	0
189	20240521	164900	171911867	1969	1969	1969	1969	0
190	20240521	164800	171911867	1969	1969	1969	1969	0
191	20240521	164700	171911867	1969	1969	1969	1969	0
192	20240521	164600	171911867	1969	1969	1969	1969	0
193	20240521	164500	171911867	1969	1969	1969	1969	0
194	20240521	164400	171911867	1969	1969	1969	1969	0
195	20240521	164300	171911867	1969	1969	1969	1969	0
196	20240521	164200	171911867	1969	1969	1969	1969	0
197	20240521	164100	171911867	1969	1969	1969	1969	0
198	20240521	164000	171911867	1969	1969	1969	1969	0
199	20240521	163900	171911867	1969	1969	1969	1969	0
200	20240521	163800	171911867	1969	1969	1969	1969	0
201	20240521	163700	171911867	1969	1969	1969	1969	0
202	20240521	163600	171911867	1969	1969	1969	1969	0
203	20240521	163500	171911867	1969	1969	1969	1969	0
204	20240521	163400	171911867	1969	1969	1969	1969	0
205	20240521	163300	171911867	1969	1969	1969	1969	0
206	20240521	163200	171911867	1969	1969	1969	1969	0
207	20240521	163100	171911867	1969	1969	1969	1969	0
208	20240521	163000	171911867	1969	1969	1969	1969	0
209	20240521	162900	171911867	1969	1969	1969	1969	0
210	20240521	162800	171911867	1969	1969	1969	1969	0
211	20240521	162700	171911867	1969	1969	1969	1969	0
212	20240521	162600	171911867	1969	1969	1969	1969	935
213	20240521	162500	171911867	1969	1969	1969	1969	0
214	20240521	162400	171911867	1969	1969	1969	1969	0
215	20240521	162300	171911867	1969	1969	1969	1969	0
216	20240521	162200	171911867	1969	1969	1969	1969	0
217	20240521	162100	171911867	1969	1969	1969	1969	0
218	20240521	162000	171911867	1969	1969	1969	1969	0
219	20240521	161900	171911867	1969	1969	1969	1969	0
220	20240521	161800	171911867	1969	1969	1969	1969	0
221	20240521	161700	171911867	1969	1969	1969	1969	0
222	20240521	161600	171911867	1969	1969	1969	1969	0
223	20240521	161500	171911867	1969	1969	1969	1969	0
224	20240521	161400	171911867	1969	1969	1969	1969	0
225	20240521	161300	171911867	1969	1969	1969	1969	0
226	20240521	161200	171911867	1969	1969	1969	1969	0
227	20240521	161100	171911867	1969	1969	1969	1969	0
228	20240521	161000	171911867	1969	1969	1969	1969	0
229	20240521	160900	171911867	1969	1969	1969	1969	0
230	20240521	160800	171911867	1969	1969	1969	1969	0
231	20240521	160700	171911867	1969	1969	1969	1969	0
232	20240521	160600	171911867	1969	1969	1969	1969	0
233	20240521	160500	171911867	1969	1969	1969	1969	0
234	20240521	160400	171911867	1969	1969	1969	1969	0
235	20240521	160300	171911867	1969	1969	1969	1969	0
236	20240521	160200	171911867	1969	1969	1969	1969	0
237	20240521	160100	171911867	1969	1969	1969	1969	0
238	20240521	160000	171911867	1969	1969	1969	1969	0
239	20240521	155900	171911867	1969	1969	1969	1969	0
240	20240521	155800	171911867	1969	1969	1969	1969	0
241	20240521	155700	171911867	1969	1969	1969	1969	0
242	20240521	155600	171911867	1969	1969	1969	1969	935
243	20240521	155500	171911867	1969	1969	1969	1969	0
244	20240521	155400	171911867	1969	1969	1969	1969	0
245	20240521	155300	171911867	1969	1969	1969	1969	0
246	20240521	155200	171911867	1969	1969	1969	1969	0
247	20240521	155100	171911867	1969	1969	1969	1969	0
248	20240521	155000	171911867	1969	1969	1969	1969	0
249	20240521	154900	171911867	1969	1969	1969	1969	0
250	20240521	154800	171911867	1969	1969	1969	1969	0
251	20240521	154700	171911867	1969	1969	1969	1969	0
252	20240521	154600	171911867	1969	1969	1969	1969	0
253	20240521	154500	171911867	1969	1969	1969	1969	0
254	20240521	154400	171911867	1969	1969	1969	1969	0
255	20240521	154300	171911867	1969	1969	1969	1969	0
256	20240521	154200	171911867	1969	1969	1969	1969	0
257	20240521	154100	171911867	1969	1969	1969	1969	0
258	20240521	154000	171911867	1969	1969	1969	1969	0
259	20240521	153900	171911867	1969	1969	1969	1969	0
260	20240521	153800	171911867	1969	1969	1969	1969	0
261	20240521	153700	171911867	1969	1969	1969	1969	0
262	20240521	153600	171911867	1969	1969	1969	1969	0
263	20240521	153500	171911867	1969	1969	1969	1969	0
264	20240521	153400	171911867	1969	1969	1969	1969	0
265	20240521	153300	171911867	1969	1969	1969	1969	0
266	20240521	153200	171911867	1969	1969	1969	1969	0
267	20240521	153100	171911867	1969	1969	1969	1969	0
268	20240521	153000	171911867	1969	1969	1969	1969	935
269	20240521	152900	170070852	1975	1975	1975	1975	0
270	20240521	152800	170070852	1975	1975	1975	1975	0
271	20240521	152700	170070852	1975	1975	1975	1975	0
272	20240521	152600	170070852	1975	1975	1975	1975	0
273	20240521	152500	170070852	1975	1975	1975	1975	0
274	20240521	152400	170070852	1975	1975	1975	1975	0
275	20240521	152300	170070852	1975	1975	1975	1975	0
276	20240521	152200	170070852	1975	1975	1975	1975	0
277	20240521	152100	170070852	1975	1975	1975	1975	0
278	20240521	152000	170070852	1975	1975	1975	1975	0
279	20240521	151900	170070852	1975	1971	1975	1971	54
280	20240521	151800	169964382	1973	1973	1973	1973	0
281	20240521	151700	169964382	1973	1972	1973	1972	159
282	20240521	151600	169650744	1972	1972	1972	1972	6
283	20240521	151500	169638912	1972	1972	1972	1972	0
284	20240521	151400	169638912	1972	1972	1972	1972	0
285	20240521	151300	169638912	1972	1972	1972	1972	0
286	20240521	151200	169638912	1972	1972	1972	1972	0
287	20240521	151100	169638912	1972	1972	1972	1972	0
288	20240521	151000	169638912	1972	1972	1972	1972	1
289	20240521	150900	169636940	1972	1972	1972	1972	0
290	20240521	150800	169636940	1972	1972	1972	1972	14
291	20240521	150700	169609332	1972	1972	1972	1972	1
292	20240521	150600	169607360	1972	1972	1972	1972	14
293	20240521	150500	169579752	1970	1970	1970	1970	0
294	20240521	150400	169579752	1970	1970	1970	1970	0
295	20240521	150300	169579752	1970	1970	1970	1970	0
296	20240521	150200	169579752	1970	1970	1970	1970	0
297	20240521	150100	169579752	1970	1970	1970	1970	90
298	20240521	150000	169402452	1970	1970	1970	1970	0
299	20240521	145900	169402452	1970	1970	1970	1970	0
300	20240521	145800	169402452	1970	1970	1970	1970	0
301	20240521	145700	169402452	1970	1970	1970	1970	0
302	20240521	145600	169402452	1970	1970	1970	1970	0
303	20240521	145500	169402452	1970	1970	1970	1970	0
304	20240521	145400	169402452	1970	1970	1970	1970	0
305	20240521	145300	169402452	1970	1970	1970	1970	0
306	20240521	145200	169402452	1970	1970	1970	1970	0
307	20240521	145100	169402452	1970	1970	1970	1970	0
308	20240521	145000	169402452	1970	1970	1970	1970	0
309	20240521	144900	169402452	1970	1970	1970	1970	55
310	20240521	144800	169294102	1970	1970	1970	1970	10
311	20240521	144700	169274402	1969	1969	1969	1969	0
312	20240521	144600	169274402	1969	1969	1969	1969	0
313	20240521	144500	169274402	1969	1969	1969	1969	0
314	20240521	144400	169274402	1969	1969	1969	1969	0
315	20240521	144300	169274402	1969	1969	1969	1969	0
316	20240521	144200	169274402	1969	1969	1969	1969	0
317	20240521	144100	169274402	1969	1969	1969	1969	20
318	20240521	144000	169235022	1969	1969	1969	1969	100
319	20240521	143900	169038122	1970	1975	1975	1970	7210
320	20240521	143800	154816683	1975	1975	1975	1975	0
321	20240521	143700	154816683	1975	1975	1975	1975	0
322	20240521	143600	154816683	1975	1975	1975	1975	0
323	20240521	143500	154816683	1975	1975	1975	1975	0
324	20240521	143400	154816683	1975	1975	1975	1975	0
325	20240521	143300	154816683	1975	1975	1975	1975	0
326	20240521	143200	154816683	1975	1975	1975	1975	0
327	20240521	143100	154816683	1975	1975	1975	1975	0
328	20240521	143000	154816683	1975	1975	1975	1975	0
329	20240521	142900	154816683	1975	1975	1975	1975	0
330	20240521	142800	154816683	1975	1975	1975	1975	0
331	20240521	142700	154816683	1975	1975	1975	1975	804
332	20240521	142600	153228783	1976	1976	1976	1976	0
333	20240521	142500	153228783	1976	1976	1976	1976	0
334	20240521	142400	153228783	1976	1976	1976	1976	0
335	20240521	142300	153228783	1976	1976	1976	1976	0
336	20240521	142200	153228783	1976	1976	1976	1976	50
337	20240521	142100	153129983	1975	1975	1975	1975	0
338	20240521	142000	153129983	1975	1975	1975	1975	6
339	20240521	141900	153118133	1976	1976	1976	1976	100
340	20240521	141800	152920533	1976	1976	1976	1976	100
341	20240521	141700	152722933	1975	1975	1975	1975	0
342	20240521	141600	152722933	1975	1975	1975	1975	0
343	20240521	141500	152722933	1975	1975	1975	1975	0
344	20240521	141400	152722933	1975	1975	1975	1975	0
345	20240521	141300	152722933	1975	1975	1975	1975	0
346	20240521	141200	152722933	1975	1975	1975	1975	0
347	20240521	141100	152722933	1975	1975	1975	1975	0
348	20240521	141000	152722933	1975	1975	1975	1975	0
349	20240521	140900	152722933	1975	1975	1975	1975	0
350	20240521	140800	152722933	1975	1975	1975	1975	0
351	20240521	140700	152722933	1975	1975	1975	1975	0
352	20240521	140600	152722933	1975	1975	1975	1975	0
353	20240521	140500	152722933	1975	1975	1975	1975	0
354	20240521	140400	152722933	1975	1975	1975	1975	0
355	20240521	140300	152722933	1975	1975	1975	1975	0
356	20240521	140200	152722933	1975	1975	1975	1975	0
357	20240521	140100	152722933	1975	1975	1975	1975	0
358	20240521	140000	152722933	1975	1976	1976	1975	834
359	20240521	135900	151075683	1975	1975	1975	1975	0
360	20240521	135800	151075683	1975	1975	1975	1975	0
361	20240521	135700	151075683	1975	1975	1975	1975	0
362	20240521	135600	151075683	1975	1978	1978	1975	8383
363	20240521	135500	134505070	1980	1980	1980	1980	0
364	20240521	135400	134505070	1980	1980	1980	1980	0
365	20240521	135300	134505070	1980	1980	1980	1980	0
366	20240521	135200	134505070	1980	1980	1980	1980	0
367	20240521	135100	134505070	1980	1980	1980	1980	0
368	20240521	135000	134505070	1980	1980	1980	1980	0
369	20240521	134900	134505070	1980	1980	1980	1980	0
370	20240521	134800	134505070	1980	1978	1980	1978	50
371	20240521	134700	134406168	1978	1978	1978	1978	231
372	20240521	134600	133949250	1978	1978	1978	1978	0
373	20240521	134500	133949250	1978	1978	1978	1978	521
374	20240521	134400	132918712	1978	1978	1978	1978	0
375	20240521	134300	132918712	1978	1978	1978	1978	0
376	20240521	134200	132918712	1978	1978	1978	1978	0
377	20240521	134100	132918712	1978	1978	1978	1978	0
378	20240521	134000	132918712	1978	1980	1980	1978	4003
379	20240521	133900	125000729	1980	1980	1980	1980	0
380	20240521	133800	125000729	1980	1980	1980	1980	0
381	20240521	133700	125000729	1980	1980	1980	1980	100
382	20240521	133600	124802729	1980	1980	1980	1980	200
383	20240521	133500	124406729	1979	1982	1982	1979	5551
384	20240521	133400	113414513	1984	1984	1984	1984	0
385	20240521	133300	113414513	1984	1984	1984	1984	0
386	20240521	133200	113414513	1984	1984	1984	1984	0
387	20240521	133100	113414513	1984	1984	1984	1984	0
388	20240521	133000	113414513	1984	1984	1984	1984	0
389	20240521	132900	113414513	1984	1984	1984	1984	1
390	20240521	132800	113412529	1984	1984	1984	1984	3
391	20240521	132700	113406577	1984	1984	1984	1984	0
392	20240521	132600	113406577	1984	1984	1984	1984	5
393	20240521	132500	113396657	1984	1984	1984	1984	0
394	20240521	132400	113396657	1984	1984	1984	1984	0
395	20240521	132300	113396657	1984	1984	1984	1984	1
396	20240521	132200	113394673	1982	1982	1982	1982	0
397	20240521	132100	113394673	1982	1983	1983	1982	1000
398	20240521	132000	111412266	1984	1984	1984	1984	0
399	20240521	131900	111412266	1984	1984	1984	1984	5
400	20240521	131800	111402346	1984	1984	1984	1984	0
401	20240521	131700	111402346	1984	1984	1984	1984	4
402	20240521	131600	111394410	1986	1986	1986	1986	0
403	20240521	131500	111394410	1986	1986	1986	1986	0
404	20240521	131400	111394410	1986	1986	1986	1986	0
405	20240521	131300	111394410	1986	1986	1986	1986	0
406	20240521	131200	111394410	1986	1986	1986	1986	0
407	20240521	131100	111394410	1986	1986	1986	1986	0
408	20240521	131000	111394410	1986	1986	1986	1986	0
409	20240521	130900	111394410	1986	1986	1986	1986	907
410	20240521	130800	109593108	1986	1986	1986	1986	0
411	20240521	130700	109593108	1986	1986	1986	1986	0
412	20240521	130600	109593108	1986	1986	1986	1986	0
413	20240521	130500	109593108	1986	1986	1986	1986	0
414	20240521	130400	109593108	1986	1986	1986	1986	0
415	20240521	130300	109593108	1986	1986	1986	1986	0
416	20240521	130200	109593108	1986	1986	1986	1986	0
417	20240521	130100	109593108	1986	1986	1986	1986	0
418	20240521	130000	109593108	1986	1986	1986	1986	0
419	20240521	125900	109593108	1986	1986	1986	1986	0
420	20240521	125800	109593108	1986	1986	1986	1986	0
421	20240521	125700	109593108	1986	1986	1986	1986	0
422	20240521	125600	109593108	1986	1986	1986	1986	0
423	20240521	125500	109593108	1986	1986	1986	1986	3
424	20240521	125400	109587150	1986	1986	1986	1986	2
425	20240521	125300	109583178	1985	1985	1985	1985	200
426	20240521	125200	109186178	1985	1985	1985	1985	0
427	20240521	125100	109186178	1985	1985	1985	1985	0
428	20240521	125000	109186178	1985	1985	1985	1985	0
429	20240521	124900	109186178	1985	1985	1985	1985	0
430	20240521	124800	109186178	1985	1985	1985	1985	0
431	20240521	124700	109186178	1985	1985	1985	1985	0
432	20240521	124600	109186178	1985	1985	1985	1985	0
433	20240521	124500	109186178	1985	1985	1985	1985	0
434	20240521	124400	109186178	1985	1985	1985	1985	0
435	20240521	124300	109186178	1985	1985	1985	1985	0
436	20240521	124200	109186178	1985	1985	1985	1985	6
437	20240521	124100	109174268	1985	1985	1985	1985	0
438	20240521	124000	109174268	1985	1985	1985	1985	11
439	20240521	123900	109152433	1985	1985	1985	1985	0
440	20240521	123800	109152433	1985	1985	1985	1985	0
441	20240521	123700	109152433	1985	1985	1985	1985	0
442	20240521	123600	109152433	1985	1985	1985	1985	0
443	20240521	123500	109152433	1985	1985	1985	1985	0
444	20240521	123400	109152433	1985	1985	1985	1985	0
445	20240521	123300	109152433	1985	1985	1985	1985	0
446	20240521	123200	109152433	1985	1985	1985	1985	0
447	20240521	123100	109152433	1985	1985	1985	1985	0
448	20240521	123000	109152433	1985	1985	1985	1985	0
449	20240521	122900	109152433	1985	1985	1985	1985	0
450	20240521	122800	109152433	1985	1985	1985	1985	0
451	20240521	122700	109152433	1985	1985	1985	1985	0
452	20240521	122600	109152433	1985	1985	1985	1985	0
453	20240521	122500	109152433	1985	1985	1985	1985	0
454	20240521	122400	109152433	1985	1985	1985	1985	0
455	20240521	122300	109152433	1985	1985	1985	1985	0
456	20240521	122200	109152433	1985	1985	1985	1985	0
457	20240521	122100	109152433	1985	1985	1985	1985	0
458	20240521	122000	109152433	1985	1985	1985	1985	0
459	20240521	121900	109152433	1985	1985	1985	1985	0
460	20240521	121800	109152433	1985	1985	1985	1985	0
461	20240521	121700	109152433	1985	1985	1985	1985	0
462	20240521	121600	109152433	1985	1985	1985	1985	0
463	20240521	121500	109152433	1985	1983	1985	1983	58
464	20240521	121400	109037397	1985	1985	1985	1985	184
465	20240521	121300	108672157	1985	1985	1985	1985	0
466	20240521	121200	108672157	1985	1985	1985	1985	0
467	20240521	121100	108672157	1985	1985	1985	1985	0
468	20240521	121000	108672157	1985	1985	1985	1985	0
469	20240521	120900	108672157	1985	1985	1985	1985	0
470	20240521	120800	108672157	1985	1985	1985	1985	1
471	20240521	120700	108670172	1984	1984	1984	1984	0
472	20240521	120600	108670172	1984	1984	1984	1984	0
473	20240521	120500	108670172	1984	1984	1984	1984	0
474	20240521	120400	108670172	1984	1984	1984	1984	100
475	20240521	120300	108471772	1983	1983	1983	1983	0
476	20240521	120200	108471772	1983	1983	1983	1983	0
477	20240521	120100	108471772	1983	1983	1983	1983	0
478	20240521	120000	108471772	1983	1983	1983	1983	0
479	20240521	115900	108471772	1983	1983	1983	1983	0
480	20240521	115800	108471772	1983	1983	1983	1983	0
481	20240521	115700	108471772	1983	1983	1983	1983	0
482	20240521	115600	108471772	1983	1983	1983	1983	0
483	20240521	115500	108471772	1983	1983	1983	1983	0
484	20240521	115400	108471772	1983	1983	1983	1983	0
485	20240521	115300	108471772	1983	1983	1983	1983	0
486	20240521	115200	108471772	1983	1983	1983	1983	83
487	20240521	115100	108307183	1981	1981	1981	1981	0
488	20240521	115000	108307183	1981	1981	1981	1981	0
489	20240521	114900	108307183	1981	1981	1981	1981	196
490	20240521	114800	107918907	1981	1981	1981	1981	0
491	20240521	114700	107918907	1981	1981	1981	1981	4
492	20240521	114600	107910983	1980	1980	1980	1980	0
493	20240521	114500	107910983	1980	1980	1980	1980	0
494	20240521	114400	107910983	1980	1980	1980	1980	0
495	20240521	114300	107910983	1980	1980	1980	1980	0
496	20240521	114200	107910983	1980	1980	1980	1980	157
497	20240521	114100	107600123	1980	1980	1980	1980	0
498	20240521	114000	107600123	1980	1980	1980	1980	0
499	20240521	113900	107600123	1980	1980	1980	1980	19
500	20240521	113800	107562503	1980	1980	1980	1980	4
501	20240521	113700	107554583	1979	1979	1979	1979	0
502	20240521	113600	107554583	1979	1979	1979	1979	0
503	20240521	113500	107554583	1979	1979	1979	1979	0
504	20240521	113400	107554583	1979	1979	1979	1979	0
505	20240521	113300	107554583	1979	1980	1980	1979	531
506	20240521	113200	106503714	1980	1980	1980	1980	0
507	20240521	113100	106503714	1980	1980	1980	1980	0
508	20240521	113000	106503714	1980	1980	1980	1980	0
509	20240521	112900	106503714	1980	1980	1980	1980	0
510	20240521	112800	106503714	1980	1980	1980	1980	0
511	20240521	112700	106503714	1980	1980	1980	1980	0
512	20240521	112600	106503714	1980	1980	1980	1980	0
513	20240521	112500	106503714	1980	1980	1980	1980	10
514	20240521	112400	106483914	1980	1980	1980	1980	0
515	20240521	112300	106483914	1980	1980	1980	1980	0
516	20240521	112200	106483914	1980	1980	1980	1980	0
517	20240521	112100	106483914	1980	1980	1980	1980	0
518	20240521	112000	106483914	1980	1980	1980	1980	0
519	20240521	111900	106483914	1980	1980	1980	1980	0
520	20240521	111800	106483914	1980	1980	1980	1980	0
521	20240521	111700	106483914	1980	1980	1980	1980	501
522	20240521	111600	105491934	1981	1981	1981	1981	0
523	20240521	111500	105491934	1981	1981	1981	1981	0
524	20240521	111400	105491934	1981	1981	1981	1981	26
525	20240521	111300	105440428	1981	1981	1981	1981	0
526	20240521	111200	105440428	1981	1980	1981	1980	194
527	20240521	111100	105056283	1980	1980	1980	1980	100
528	20240521	111000	104858283	1980	1980	1980	1980	0
529	20240521	110900	104858283	1980	1982	1982	1980	784
530	20240521	110800	103305863	1981	1981	1981	1981	588
531	20240521	110700	102141035	1983	1983	1983	1983	1
532	20240521	110600	102139052	1983	1983	1983	1983	11
533	20240521	110500	102117239	1983	1983	1983	1983	0
534	20240521	110400	102117239	1983	1983	1983	1983	0
535	20240521	110300	102117239	1983	1983	1983	1983	718
536	20240521	110200	100693445	1981	1981	1981	1981	0
537	20240521	110100	100693445	1981	1981	1981	1981	0
538	20240521	110000	100693445	1981	1981	1981	1981	214
539	20240521	105900	100269511	1981	1981	1981	1981	0
540	20240521	105800	100269511	1981	1981	1981	1981	63
541	20240521	105700	100144708	1981	1981	1981	1981	0
542	20240521	105600	100144708	1981	1981	1981	1981	0
543	20240521	105500	100144708	1981	1981	1981	1981	0
544	20240521	105400	100144708	1981	1981	1981	1981	0
545	20240521	105300	100144708	1981	1981	1981	1981	0
546	20240521	105200	100144708	1981	1981	1981	1981	0
547	20240521	105100	100144708	1981	1981	1981	1981	0
548	20240521	105000	100144708	1981	1981	1981	1981	0
549	20240521	104900	100144708	1981	1981	1981	1981	10
550	20240521	104800	100124898	1981	1981	1981	1981	25
551	20240521	104700	100075373	1981	1981	1981	1981	0
552	20240521	104600	100075373	1981	1984	1984	1980	6512
553	20240521	104500	87175803	1984	1984	1984	1984	18
554	20240521	104400	87140091	1983	1983	1983	1983	0
555	20240521	104300	87140091	1983	1983	1983	1983	1722
556	20240521	104200	83725365	1983	1983	1983	1983	0
557	20240521	104100	83725365	1983	1983	1983	1983	0
558	20240521	104000	83725365	1983	1983	1983	1983	0
559	20240521	103900	83725365	1983	1983	1983	1983	0
560	20240521	103800	83725365	1983	1983	1983	1983	0
561	20240521	103700	83725365	1983	1983	1983	1983	0
562	20240521	103600	83725365	1983	1983	1983	1983	0
563	20240521	103500	83725365	1983	1983	1983	1983	0
564	20240521	103400	83725365	1983	1983	1983	1983	110
565	20240521	103300	83507235	1985	1985	1985	1985	0
566	20240521	103200	83507235	1985	1985	1985	1985	0
567	20240521	103100	83507235	1985	1985	1985	1985	10
568	20240521	103000	83487385	1985	1985	1985	1985	0
569	20240521	102900	83487385	1985	1985	1985	1985	0
570	20240521	102800	83487385	1985	1985	1985	1985	0
571	20240521	102700	83487385	1985	1985	1985	1985	0
572	20240521	102600	83487385	1985	1986	1986	1985	2269
573	20240521	102500	78983369	1987	1987	1987	1987	0
574	20240521	102400	78983369	1987	1987	1987	1987	2
575	20240521	102300	78979395	1987	1987	1987	1987	0
576	20240521	102200	78979395	1987	1987	1987	1987	0
577	20240521	102100	78979395	1987	1987	1987	1987	0
578	20240521	102000	78979395	1987	1987	1987	1987	0
579	20240521	101900	78979395	1987	1987	1987	1987	300
580	20240521	101800	78383295	1987	1987	1987	1987	0
581	20240521	101700	78383295	1987	1987	1987	1987	0
582	20240521	101600	78383295	1987	1987	1987	1987	0
583	20240521	101500	78383295	1987	1987	1987	1987	0
584	20240521	101400	78383295	1987	1987	1987	1987	100
585	20240521	101300	78184595	1987	1987	1987	1987	5
586	20240521	101200	78174660	1985	1985	1985	1985	0
587	20240521	101100	78174660	1985	1985	1985	1985	0
588	20240521	101000	78174660	1985	1985	1985	1985	0
589	20240521	100900	78174660	1985	1985	1985	1985	0
590	20240521	100800	78174660	1985	1985	1985	1985	0
591	20240521	100700	78174660	1985	1985	1985	1985	0
592	20240521	100600	78174660	1985	1985	1985	1985	0
593	20240521	100500	78174660	1985	1985	1985	1985	6
594	20240521	100400	78162750	1987	1990	1991	1987	2641
595	20240521	100300	72913318	1990	1990	1990	1990	336
596	20240521	100200	72244678	1993	1993	1993	1993	0
597	20240521	100100	72244678	1993	1993	1993	1993	0
598	20240521	100000	72244678	1993	1993	1993	1993	0
599	20240521	095900	72244678	1993	1998	1998	1993	2
600	20240521	095800	72240687	1998	1998	1998	1998	0
601	20240521	095700	72240687	1998	1998	1998	1998	110
602	20240521	095600	72020907	1990	1990	1990	1990	2000
603	20240521	095500	68040907	1998	1998	1998	1998	2
604	20240521	095400	68036911	1998	1992	1998	1992	11
605	20240521	095300	68014939	1990	1990	1990	1990	0
606	20240521	095200	68014939	1990	1990	1990	1990	10
607	20240521	095100	67995039	1990	1990	1990	1990	0
608	20240521	095000	67995039	1990	1990	1990	1990	0
609	20240521	094900	67995039	1990	1990	1990	1990	0
610	20240521	094800	67995039	1990	1990	1990	1990	344
611	20240521	094700	67310479	1989	1989	1989	1989	0
612	20240521	094600	67310479	1989	1989	1989	1989	5
613	20240521	094500	67300534	1989	1989	1989	1989	1
614	20240521	094400	67298545	1989	1989	1989	1989	0
615	20240521	094300	67298545	1989	1989	1989	1989	0
616	20240521	094200	67298545	1989	1985	1989	1985	4059
617	20240521	094100	59236434	1983	1983	1983	1983	0
618	20240521	094000	59236434	1983	1983	1983	1983	0
619	20240521	093900	59236434	1983	1983	1983	1983	300
620	20240521	093800	58641534	1983	1983	1983	1983	0
621	20240521	093700	58641534	1983	1984	1984	1981	183
622	20240521	093600	58278994	1985	1988	1988	1985	9404
623	20240521	093500	39595259	1988	1988	1988	1988	0
624	20240521	093400	39595259	1988	1988	1988	1988	0
625	20240521	093300	39595259	1988	1989	1989	1988	1070
626	20240521	093200	37467649	1989	1989	1989	1989	0
627	20240521	093100	37467649	1989	1989	1989	1989	0
628	20240521	093000	37467649	1989	1989	1989	1989	1
629	20240521	092900	37465660	1987	1987	1987	1987	0
630	20240521	092800	37465660	1987	1987	1987	1987	0
631	20240521	092700	37465660	1987	1987	1987	1987	0
632	20240521	092600	37465660	1987	1987	1987	1987	0
633	20240521	092500	37465660	1987	1987	1987	1987	0
634	20240521	092400	37465660	1987	1987	1987	1987	0
635	20240521	092300	37465660	1987	1987	1987	1987	0
636	20240521	092200	37465660	1987	1987	1987	1987	0
637	20240521	092100	37465660	1987	1987	1987	1987	15
638	20240521	092000	37435855	1987	1991	1991	1987	10399
639	20240521	091900	16746217	1994	1994	1994	1994	0
640	20240521	091800	16746217	1994	1994	1994	1994	0
641	20240521	091700	16746217	1994	1994	1994	1994	0
642	20240521	091600	16746217	1994	1994	1994	1994	12
643	20240521	091500	16722289	1990	1990	1990	1990	0
644	20240521	091400	16722289	1990	1991	1991	1990	2000
645	20240521	091300	12741847	1994	1994	1994	1994	2
646	20240521	091200	12737859	1991	1991	1991	1991	20
647	20240521	091100	12698039	1993	1993	1993	1993	118
648	20240521	091000	12462865	1991	1991	1991	1991	0
649	20240521	090900	12462865	1991	1991	1991	1991	23
650	20240521	090800	12417072	1991	1991	1991	1991	227
651	20240521	090700	11965115	1990	1990	1990	1990	2000
652	20240521	090600	7985115	1990	1994	1994	1990	3750
653	20240521	090500	519356	1995	2010	2010	1995	95
654	20240521	090400	329321	2015	2015	2015	2010	5
655	20240521	090300	319251	1997	1997	1997	1997	52
656	20240521	090200	215407	1994	1994	1994	1994	53
657	20240521	090100	109725	1995	1995	1995	1995	50
658	20240521	090000	9975	1995	1995	1995	1995	5