KissMeData/122350/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	201400	87339339	1973	1973	1973	1973	5104
3	20240318	201300	87339339	1973	1973	1973	1973	0
4	20240318	201200	87339339	1973	1973	1973	1973	0
5	20240318	201100	87339339	1973	1973	1973	1973	0
6	20240318	201000	87339339	1973	1973	1973	1973	0
7	20240318	200900	87339339	1973	1973	1973	1973	0
8	20240318	200800	87339339	1973	1973	1973	1973	0
9	20240318	200700	87339339	1973	1973	1973	1973	0
10	20240318	200600	87339339	1973	1973	1973	1973	0
11	20240318	200500	87339339	1973	1973	1973	1973	0
12	20240318	200400	87339339	1973	1973	1973	1973	0
13	20240318	200300	87339339	1973	1973	1973	1973	0
14	20240318	200200	87339339	1973	1973	1973	1973	0
15	20240318	200100	87339339	1973	1973	1973	1973	0
16	20240318	200000	87339339	1973	1973	1973	1973	0
17	20240318	195900	87339339	1973	1973	1973	1973	0
18	20240318	195800	87339339	1973	1973	1973	1973	0
19	20240318	195700	87339339	1973	1973	1973	1973	0
20	20240318	195600	87339339	1973	1973	1973	1973	0
21	20240318	195500	87339339	1973	1973	1973	1973	0
22	20240318	195400	87339339	1973	1973	1973	1973	0
23	20240318	195300	87339339	1973	1973	1973	1973	0
24	20240318	195200	87339339	1973	1973	1973	1973	0
25	20240318	195100	87339339	1973	1973	1973	1973	0
26	20240318	195000	87339339	1973	1973	1973	1973	0
27	20240318	194900	87339339	1973	1973	1973	1973	0
28	20240318	194800	87339339	1973	1973	1973	1973	0
29	20240318	194700	87339339	1973	1973	1973	1973	0
30	20240318	194600	87339339	1973	1973	1973	1973	0
31	20240318	194500	87339339	1973	1973	1973	1973	0
32	20240318	194400	87339339	1973	1973	1973	1973	5104
33	20240318	194300	87339339	1973	1973	1973	1973	0
34	20240318	194200	87339339	1973	1973	1973	1973	0
35	20240318	194100	87339339	1973	1973	1973	1973	0
36	20240318	194000	87339339	1973	1973	1973	1973	0
37	20240318	193900	87339339	1973	1973	1973	1973	0
38	20240318	193800	87339339	1973	1973	1973	1973	0
39	20240318	193700	87339339	1973	1973	1973	1973	0
40	20240318	193600	87339339	1973	1973	1973	1973	0
41	20240318	193500	87339339	1973	1973	1973	1973	0
42	20240318	193400	87339339	1973	1973	1973	1973	0
43	20240318	193300	87339339	1973	1973	1973	1973	0
44	20240318	193200	87339339	1973	1973	1973	1973	0
45	20240318	193100	87339339	1973	1973	1973	1973	0
46	20240318	193000	87339339	1973	1973	1973	1973	0
47	20240318	192900	87339339	1973	1973	1973	1973	0
48	20240318	192800	87339339	1973	1973	1973	1973	0
49	20240318	192700	87339339	1973	1973	1973	1973	0
50	20240318	192600	87339339	1973	1973	1973	1973	0
51	20240318	192500	87339339	1973	1973	1973	1973	0
52	20240318	192400	87339339	1973	1973	1973	1973	0
53	20240318	192300	87339339	1973	1973	1973	1973	0
54	20240318	192200	87339339	1973	1973	1973	1973	0
55	20240318	192100	87339339	1973	1973	1973	1973	0
56	20240318	192000	87339339	1973	1973	1973	1973	0
57	20240318	191900	87339339	1973	1973	1973	1973	0
58	20240318	191800	87339339	1973	1973	1973	1973	0
59	20240318	191700	87339339	1973	1973	1973	1973	0
60	20240318	191600	87339339	1973	1973	1973	1973	0
61	20240318	191500	87339339	1973	1973	1973	1973	0
62	20240318	191400	87339339	1973	1973	1973	1973	5104
63	20240318	191300	87339339	1973	1973	1973	1973	0
64	20240318	191200	87339339	1973	1973	1973	1973	0
65	20240318	191100	87339339	1973	1973	1973	1973	0
66	20240318	191000	87339339	1973	1973	1973	1973	0
67	20240318	190900	87339339	1973	1973	1973	1973	0
68	20240318	190800	87339339	1973	1973	1973	1973	0
69	20240318	190700	87339339	1973	1973	1973	1973	0
70	20240318	190600	87339339	1973	1973	1973	1973	0
71	20240318	190500	87339339	1973	1973	1973	1973	0
72	20240318	190400	87339339	1973	1973	1973	1973	0
73	20240318	190300	87339339	1973	1973	1973	1973	0
74	20240318	190200	87339339	1973	1973	1973	1973	0
75	20240318	190100	87339339	1973	1973	1973	1973	0
76	20240318	190000	87339339	1973	1973	1973	1973	0
77	20240318	185900	87339339	1973	1973	1973	1973	0
78	20240318	185800	87339339	1973	1973	1973	1973	0
79	20240318	185700	87339339	1973	1973	1973	1973	0
80	20240318	185600	87339339	1973	1973	1973	1973	0
81	20240318	185500	87339339	1973	1973	1973	1973	0
82	20240318	185400	87339339	1973	1973	1973	1973	0
83	20240318	185300	87339339	1973	1973	1973	1973	0
84	20240318	185200	87339339	1973	1973	1973	1973	0
85	20240318	185100	87339339	1973	1973	1973	1973	0
86	20240318	185000	87339339	1973	1973	1973	1973	0
87	20240318	184900	87339339	1973	1973	1973	1973	0
88	20240318	184800	87339339	1973	1973	1973	1973	0
89	20240318	184700	87339339	1973	1973	1973	1973	0
90	20240318	184600	87339339	1973	1973	1973	1973	0
91	20240318	184500	87339339	1973	1973	1973	1973	0
92	20240318	184400	87339339	1973	1973	1973	1973	5104
93	20240318	184300	87339339	1973	1973	1973	1973	0
94	20240318	184200	87339339	1973	1973	1973	1973	0
95	20240318	184100	87339339	1973	1973	1973	1973	0
96	20240318	184000	87339339	1973	1973	1973	1973	0
97	20240318	183900	87339339	1973	1973	1973	1973	0
98	20240318	183800	87339339	1973	1973	1973	1973	0
99	20240318	183700	87339339	1973	1973	1973	1973	0
100	20240318	183600	87339339	1973	1973	1973	1973	0
101	20240318	183500	87339339	1973	1973	1973	1973	0
102	20240318	183400	87339339	1973	1973	1973	1973	0
103	20240318	183300	87339339	1973	1973	1973	1973	0
104	20240318	183200	87339339	1973	1973	1973	1973	0
105	20240318	183100	87339339	1973	1973	1973	1973	0
106	20240318	183000	87339339	1973	1973	1973	1973	0
107	20240318	182900	87339339	1973	1973	1973	1973	0
108	20240318	182800	87339339	1973	1973	1973	1973	0
109	20240318	182700	87339339	1973	1973	1973	1973	0
110	20240318	182600	87339339	1973	1973	1973	1973	0
111	20240318	182500	87339339	1973	1973	1973	1973	0
112	20240318	182400	87339339	1973	1973	1973	1973	0
113	20240318	182300	87339339	1973	1973	1973	1973	0
114	20240318	182200	87339339	1973	1973	1973	1973	0
115	20240318	182100	87339339	1973	1973	1973	1973	0
116	20240318	182000	87339339	1973	1973	1973	1973	0
117	20240318	181900	87339339	1973	1973	1973	1973	0
118	20240318	181800	87339339	1973	1973	1973	1973	0
119	20240318	181700	87339339	1973	1973	1973	1973	0
120	20240318	181600	87339339	1973	1973	1973	1973	0
121	20240318	181500	87339339	1973	1973	1973	1973	0
122	20240318	181400	87339339	1973	1973	1973	1973	5104
123	20240318	181300	87339339	1973	1973	1973	1973	0
124	20240318	181200	87339339	1973	1973	1973	1973	0
125	20240318	181100	87339339	1973	1973	1973	1973	0
126	20240318	181000	87339339	1973	1973	1973	1973	0
127	20240318	180900	87339339	1973	1973	1973	1973	0
128	20240318	180800	87339339	1973	1973	1973	1973	0
129	20240318	180700	87339339	1973	1973	1973	1973	0
130	20240318	180600	87339339	1973	1973	1973	1973	0
131	20240318	180500	87339339	1973	1973	1973	1973	0
132	20240318	180400	87339339	1973	1973	1973	1973	0
133	20240318	180300	87339339	1973	1973	1973	1973	0
134	20240318	180200	87339339	1973	1973	1973	1973	0
135	20240318	180100	87339339	1973	1973	1973	1973	0
136	20240318	180000	87339339	1973	1973	1973	1973	0
137	20240318	175900	87339339	1973	1973	1973	1973	0
138	20240318	175800	87339339	1973	1973	1973	1973	0
139	20240318	175700	87339339	1973	1973	1973	1973	0
140	20240318	175600	87339339	1973	1973	1973	1973	0
141	20240318	175500	87339339	1973	1973	1973	1973	0
142	20240318	175400	87339339	1973	1973	1973	1973	0
143	20240318	175300	87339339	1973	1973	1973	1973	0
144	20240318	175200	87339339	1973	1973	1973	1973	0
145	20240318	175100	87339339	1973	1973	1973	1973	0
146	20240318	175000	87339339	1973	1973	1973	1973	0
147	20240318	174900	87339339	1973	1973	1973	1973	0
148	20240318	174800	87339339	1973	1973	1973	1973	0
149	20240318	174700	87339339	1973	1973	1973	1973	0
150	20240318	174600	87339339	1973	1973	1973	1973	0
151	20240318	174500	87339339	1973	1973	1973	1973	0
152	20240318	174400	87339339	1973	1973	1973	1973	5104
153	20240318	174300	87339339	1973	1973	1973	1973	0
154	20240318	174200	87339339	1973	1973	1973	1973	0
155	20240318	174100	87339339	1973	1973	1973	1973	0
156	20240318	174000	87339339	1973	1973	1973	1973	0
157	20240318	173900	87339339	1973	1973	1973	1973	0
158	20240318	173800	87339339	1973	1973	1973	1973	0
159	20240318	173700	87339339	1973	1973	1973	1973	0
160	20240318	173600	87339339	1973	1973	1973	1973	0
161	20240318	173500	87339339	1973	1973	1973	1973	0
162	20240318	173400	87339339	1973	1973	1973	1973	0
163	20240318	173300	87339339	1973	1973	1973	1973	0
164	20240318	173200	87339339	1973	1973	1973	1973	0
165	20240318	173100	87339339	1973	1973	1973	1973	0
166	20240318	173000	87339339	1973	1973	1973	1973	0
167	20240318	172900	87339339	1973	1973	1973	1973	0
168	20240318	172800	87339339	1973	1973	1973	1973	0
169	20240318	172700	87339339	1973	1973	1973	1973	0
170	20240318	172600	87339339	1973	1973	1973	1973	0
171	20240318	172500	87339339	1973	1973	1973	1973	0
172	20240318	172400	87339339	1973	1973	1973	1973	0
173	20240318	172300	87339339	1973	1973	1973	1973	0
174	20240318	172200	87339339	1973	1973	1973	1973	0
175	20240318	172100	87339339	1973	1973	1973	1973	0
176	20240318	172000	87339339	1973	1973	1973	1973	0
177	20240318	171900	87339339	1973	1973	1973	1973	0
178	20240318	171800	87339339	1973	1973	1973	1973	0
179	20240318	171700	87339339	1973	1973	1973	1973	0
180	20240318	171600	87339339	1973	1973	1973	1973	0
181	20240318	171500	87339339	1973	1973	1973	1973	0
182	20240318	171400	87339339	1973	1973	1973	1973	5104
183	20240318	171300	87339339	1973	1973	1973	1973	0
184	20240318	171200	87339339	1973	1973	1973	1973	0
185	20240318	171100	87339339	1973	1973	1973	1973	0
186	20240318	171000	87339339	1973	1973	1973	1973	0
187	20240318	170900	87339339	1973	1973	1973	1973	0
188	20240318	170800	87339339	1973	1973	1973	1973	0
189	20240318	170700	87339339	1973	1973	1973	1973	0
190	20240318	170600	87339339	1973	1973	1973	1973	0
191	20240318	170500	87339339	1973	1973	1973	1973	0
192	20240318	170400	87339339	1973	1973	1973	1973	0
193	20240318	170300	87339339	1973	1973	1973	1973	0
194	20240318	170200	87339339	1973	1973	1973	1973	0
195	20240318	170100	87339339	1973	1973	1973	1973	0
196	20240318	170000	87339339	1973	1973	1973	1973	0
197	20240318	165900	87339339	1973	1973	1973	1973	0
198	20240318	165800	87339339	1973	1973	1973	1973	0
199	20240318	165700	87339339	1973	1973	1973	1973	0
200	20240318	165600	87339339	1973	1973	1973	1973	0
201	20240318	165500	87339339	1973	1973	1973	1973	0
202	20240318	165400	87339339	1973	1973	1973	1973	0
203	20240318	165300	87339339	1973	1973	1973	1973	0
204	20240318	165200	87339339	1973	1973	1973	1973	0
205	20240318	165100	87339339	1973	1973	1973	1973	0
206	20240318	165000	87339339	1973	1973	1973	1973	0
207	20240318	164900	87339339	1973	1973	1973	1973	0
208	20240318	164800	87339339	1973	1973	1973	1973	0
209	20240318	164700	87339339	1973	1973	1973	1973	0
210	20240318	164600	87339339	1973	1973	1973	1973	0
211	20240318	164500	87339339	1973	1973	1973	1973	0
212	20240318	164400	87339339	1973	1973	1973	1973	5104
213	20240318	164300	87339339	1973	1973	1973	1973	0
214	20240318	164200	87339339	1973	1973	1973	1973	0
215	20240318	164100	87339339	1973	1973	1973	1973	0
216	20240318	164000	87339339	1973	1973	1973	1973	0
217	20240318	163900	87339339	1973	1973	1973	1973	0
218	20240318	163800	87339339	1973	1973	1973	1973	0
219	20240318	163700	87339339	1973	1973	1973	1973	0
220	20240318	163600	87339339	1973	1973	1973	1973	0
221	20240318	163500	87339339	1973	1973	1973	1973	0
222	20240318	163400	87339339	1973	1973	1973	1973	0
223	20240318	163300	87339339	1973	1973	1973	1973	0
224	20240318	163200	87339339	1973	1973	1973	1973	0
225	20240318	163100	87339339	1973	1973	1973	1973	0
226	20240318	163000	87339339	1973	1973	1973	1973	0
227	20240318	162900	87339339	1973	1973	1973	1973	0
228	20240318	162800	87339339	1973	1973	1973	1973	0
229	20240318	162700	87339339	1973	1973	1973	1973	0
230	20240318	162600	87339339	1973	1973	1973	1973	0
231	20240318	162500	87339339	1973	1973	1973	1973	0
232	20240318	162400	87339339	1973	1973	1973	1973	0
233	20240318	162300	87339339	1973	1973	1973	1973	0
234	20240318	162200	87339339	1973	1973	1973	1973	0
235	20240318	162100	87339339	1973	1973	1973	1973	0
236	20240318	162000	87339339	1973	1973	1973	1973	0
237	20240318	161900	87339339	1973	1973	1973	1973	0
238	20240318	161800	87339339	1973	1973	1973	1973	0
239	20240318	161700	87339339	1973	1973	1973	1973	0
240	20240318	161600	87339339	1973	1973	1973	1973	0
241	20240318	161500	87339339	1973	1973	1973	1973	0
242	20240318	161400	87339339	1973	1973	1973	1973	5104
243	20240318	161300	87339339	1973	1973	1973	1973	0
244	20240318	161200	87339339	1973	1973	1973	1973	0
245	20240318	161100	87339339	1973	1973	1973	1973	0
246	20240318	161000	87339339	1973	1973	1973	1973	0
247	20240318	160900	87339339	1973	1973	1973	1973	0
248	20240318	160800	87339339	1973	1973	1973	1973	0
249	20240318	160700	87339339	1973	1973	1973	1973	0
250	20240318	160600	87339339	1973	1973	1973	1973	0
251	20240318	160500	87339339	1973	1973	1973	1973	0
252	20240318	160400	87339339	1973	1973	1973	1973	0
253	20240318	160300	87339339	1973	1973	1973	1973	0
254	20240318	160200	87339339	1973	1973	1973	1973	0
255	20240318	160100	87339339	1973	1973	1973	1973	0
256	20240318	160000	87339339	1973	1973	1973	1973	0
257	20240318	155900	87339339	1973	1973	1973	1973	0
258	20240318	155800	87339339	1973	1973	1973	1973	0
259	20240318	155700	87339339	1973	1973	1973	1973	0
260	20240318	155600	87339339	1973	1973	1973	1973	0
261	20240318	155500	87339339	1973	1973	1973	1973	0
262	20240318	155400	87339339	1973	1973	1973	1973	0
263	20240318	155300	87339339	1973	1973	1973	1973	0
264	20240318	155200	87339339	1973	1973	1973	1973	0
265	20240318	155100	87339339	1973	1973	1973	1973	0
266	20240318	155000	87339339	1973	1973	1973	1973	0
267	20240318	154900	87339339	1973	1973	1973	1973	0
268	20240318	154800	87339339	1973	1973	1973	1973	0
269	20240318	154700	87339339	1973	1973	1973	1973	0
270	20240318	154600	87339339	1973	1973	1973	1973	0
271	20240318	154500	87339339	1973	1973	1973	1973	0
272	20240318	154400	87339339	1973	1973	1973	1973	5104
273	20240318	154300	87339339	1973	1973	1973	1973	0
274	20240318	154200	87339339	1973	1973	1973	1973	0
275	20240318	154100	87339339	1973	1973	1973	1973	0
276	20240318	154000	87339339	1973	1973	1973	1973	0
277	20240318	153900	87339339	1973	1973	1973	1973	0
278	20240318	153800	87339339	1973	1973	1973	1973	0
279	20240318	153700	87339339	1973	1973	1973	1973	0
280	20240318	153600	87339339	1973	1973	1973	1973	0
281	20240318	153500	87339339	1973	1973	1973	1973	0
282	20240318	153400	87339339	1973	1973	1973	1973	0
283	20240318	153300	87339339	1973	1973	1973	1973	0
284	20240318	153200	87339339	1973	1973	1973	1973	0
285	20240318	153100	87339339	1973	1973	1973	1973	0
286	20240318	153000	87339339	1973	1973	1973	1973	5104
287	20240318	152900	77269147	1984	1984	1984	1984	0
288	20240318	152800	77269147	1984	1984	1984	1984	0
289	20240318	152700	77269147	1984	1984	1984	1984	0
290	20240318	152600	77269147	1984	1984	1984	1984	0
291	20240318	152500	77269147	1984	1984	1984	1984	0
292	20240318	152400	77269147	1984	1984	1984	1984	0
293	20240318	152300	77269147	1984	1984	1984	1984	0
294	20240318	152200	77269147	1984	1984	1984	1984	0
295	20240318	152100	77269147	1984	1984	1984	1984	0
296	20240318	152000	77269147	1984	1984	1984	1984	0
297	20240318	151900	77269147	1984	1984	1984	1984	14
298	20240318	151800	77241371	1984	1983	1984	1976	1114
299	20240318	151700	75039050	1984	1984	1984	1984	0
300	20240318	151600	75039050	1984	1979	1984	1979	28
301	20240318	151500	74983633	1984	1983	1984	1979	554
302	20240318	151400	73885701	1984	1984	1984	1984	110
303	20240318	151300	73667461	1984	1984	1984	1984	0
304	20240318	151200	73667461	1984	1984	1984	1984	0
305	20240318	151100	73667461	1984	1984	1984	1984	0
306	20240318	151000	73667461	1984	1983	1984	1983	125
307	20240318	150900	73419491	1982	1982	1982	1982	0
308	20240318	150800	73419491	1982	1982	1982	1982	1
309	20240318	150700	73417509	1983	1983	1983	1983	0
310	20240318	150600	73417509	1983	1983	1983	1983	10
311	20240318	150500	73397679	1984	1984	1984	1984	2
312	20240318	150400	73393711	1984	1984	1984	1984	100
313	20240318	150300	73195311	1985	1985	1985	1985	1236
314	20240318	150200	70741851	1985	1985	1985	1985	0
315	20240318	150100	70741851	1985	1985	1985	1985	0
316	20240318	150000	70741851	1985	1985	1985	1985	19
317	20240318	145900	70704136	1985	1985	1985	1985	0
318	20240318	145800	70704136	1985	1985	1985	1985	9
319	20240318	145700	70686271	1985	1985	1985	1985	0
320	20240318	145600	70686271	1985	1985	1985	1985	0
321	20240318	145500	70686271	1985	1985	1985	1985	0
322	20240318	145400	70686271	1985	1985	1985	1985	0
323	20240318	145300	70686271	1985	1985	1985	1985	80
324	20240318	145200	70527471	1985	1985	1985	1985	0
325	20240318	145100	70527471	1985	1985	1985	1985	0
326	20240318	145000	70527471	1985	1983	1985	1983	57
327	20240318	144900	70414330	1983	1983	1983	1983	0
328	20240318	144800	70414330	1983	1983	1983	1983	1
329	20240318	144700	70412347	1981	1981	1981	1981	0
330	20240318	144600	70412347	1981	1981	1981	1981	1
331	20240318	144500	70410366	1981	1981	1981	1981	0
332	20240318	144400	70410366	1981	1981	1981	1981	255
333	20240318	144300	69905211	1983	1983	1983	1983	0
334	20240318	144200	69905211	1983	1983	1983	1983	0
335	20240318	144100	69905211	1983	1983	1983	1983	0
336	20240318	144000	69905211	1983	1983	1983	1983	0
337	20240318	143900	69905211	1983	1983	1983	1983	0
338	20240318	143800	69905211	1983	1983	1983	1983	0
339	20240318	143700	69905211	1983	1983	1983	1983	0
340	20240318	143600	69905211	1983	1983	1983	1983	0
341	20240318	143500	69905211	1983	1983	1983	1983	0
342	20240318	143400	69905211	1983	1982	1983	1982	1089
343	20240318	143300	67746804	1981	1981	1981	1981	0
344	20240318	143200	67746804	1981	1981	1981	1981	0
345	20240318	143100	67746804	1981	1981	1981	1981	0
346	20240318	143000	67746804	1981	1981	1981	1981	149
347	20240318	142900	67451635	1982	1982	1982	1982	30
348	20240318	142800	67392175	1982	1982	1982	1982	0
349	20240318	142700	67392175	1982	1982	1982	1982	3
350	20240318	142600	67386229	1982	1982	1982	1982	86
351	20240318	142500	67215777	1982	1982	1982	1982	0
352	20240318	142400	67215777	1982	1982	1982	1982	0
353	20240318	142300	67215777	1982	1982	1982	1982	0
354	20240318	142200	67215777	1982	1982	1982	1982	0
355	20240318	142100	67215777	1982	1982	1982	1982	0
356	20240318	142000	67215777	1982	1982	1982	1982	0
357	20240318	141900	67215777	1982	1982	1982	1982	0
358	20240318	141800	67215777	1982	1982	1982	1982	0
359	20240318	141700	67215777	1982	1982	1982	1982	0
360	20240318	141600	67215777	1982	1982	1982	1982	0
361	20240318	141500	67215777	1982	1982	1982	1982	13
362	20240318	141400	67190011	1982	1982	1982	1982	0
363	20240318	141300	67190011	1982	1982	1982	1982	358
364	20240318	141200	66480455	1982	1982	1982	1982	0
365	20240318	141100	66480455	1982	1982	1982	1982	50
366	20240318	141000	66381355	1982	1982	1982	1982	0
367	20240318	140900	66381355	1982	1982	1982	1982	0
368	20240318	140800	66381355	1982	1982	1982	1982	0
369	20240318	140700	66381355	1982	1982	1982	1982	0
370	20240318	140600	66381355	1982	1982	1982	1982	0
371	20240318	140500	66381355	1982	1982	1982	1982	0
372	20240318	140400	66381355	1982	1982	1982	1982	81
373	20240318	140300	66220813	1982	1982	1982	1982	0
374	20240318	140200	66220813	1982	1982	1982	1982	0
375	20240318	140100	66220813	1982	1982	1982	1982	0
376	20240318	140000	66220813	1982	1982	1982	1982	0
377	20240318	135900	66220813	1982	1982	1982	1982	0
378	20240318	135800	66220813	1982	1982	1982	1976	1046
379	20240318	135700	64149165	1982	1982	1982	1982	0
380	20240318	135600	64149165	1982	1982	1982	1982	50
381	20240318	135500	64050065	1982	1982	1982	1982	19
382	20240318	135400	64012407	1982	1982	1982	1982	0
383	20240318	135300	64012407	1982	1982	1982	1982	69
384	20240318	135200	63875649	1982	1982	1982	1982	509
385	20240318	135100	62866811	1982	1982	1982	1982	0
386	20240318	135000	62866811	1982	1982	1982	1982	9
387	20240318	134900	62848973	1982	1982	1982	1982	0
388	20240318	134800	62848973	1982	1982	1982	1982	0
389	20240318	134700	62848973	1982	1982	1982	1982	0
390	20240318	134600	62848973	1982	1982	1982	1982	0
391	20240318	134500	62848973	1982	1982	1982	1982	9
392	20240318	134400	62831135	1982	1982	1982	1982	0
393	20240318	134300	62831135	1982	1982	1982	1982	0
394	20240318	134200	62831135	1982	1982	1982	1982	0
395	20240318	134100	62831135	1982	1982	1982	1982	9
396	20240318	134000	62813297	1982	1982	1982	1982	0
397	20240318	133900	62813297	1982	1982	1982	1982	0
398	20240318	133800	62813297	1982	1982	1982	1982	78
399	20240318	133700	62658701	1982	1982	1982	1982	0
400	20240318	133600	62658701	1982	1982	1982	1982	0
401	20240318	133500	62658701	1982	1982	1982	1982	0
402	20240318	133400	62658701	1982	1982	1982	1982	38
403	20240318	133300	62583385	1982	1982	1982	1982	0
404	20240318	133200	62583385	1982	1982	1982	1982	0
405	20240318	133100	62583385	1982	1982	1982	1982	1
406	20240318	133000	62581403	1982	1982	1982	1982	0
407	20240318	132900	62581403	1982	1982	1982	1982	0
408	20240318	132800	62581403	1982	1982	1982	1982	5
409	20240318	132700	62571493	1982	1982	1982	1982	1
410	20240318	132600	62569511	1982	1982	1982	1982	0
411	20240318	132500	62569511	1982	1982	1982	1982	200
412	20240318	132400	62173111	1982	1982	1982	1982	0
413	20240318	132300	62173111	1982	1982	1982	1982	30
414	20240318	132200	62113651	1982	1982	1982	1982	0
415	20240318	132100	62113651	1982	1982	1982	1982	0
416	20240318	132000	62113651	1982	1982	1982	1982	10
417	20240318	131900	62093831	1982	1982	1982	1982	0
418	20240318	131800	62093831	1982	1982	1982	1982	2
419	20240318	131700	62089867	1982	1983	1983	1982	4
420	20240318	131600	62081937	1984	1984	1984	1984	77
421	20240318	131500	61929169	1984	1982	1984	1982	1694
422	20240318	131400	58569848	1981	1981	1981	1981	0
423	20240318	131300	58569848	1981	1981	1981	1981	0
424	20240318	131200	58569848	1981	1981	1981	1981	0
425	20240318	131100	58569848	1981	1981	1981	1981	0
426	20240318	131000	58569848	1981	1981	1981	1981	0
427	20240318	130900	58569848	1981	1981	1981	1981	70
428	20240318	130800	58431178	1980	1980	1980	1980	4
429	20240318	130700	58423258	1981	1980	1981	1980	568
430	20240318	130600	57298052	1981	1981	1981	1981	7
431	20240318	130500	57284185	1981	1981	1981	1981	0
432	20240318	130400	57284185	1981	1981	1981	1981	0
433	20240318	130300	57284185	1981	1980	1981	1980	15
434	20240318	130200	57254478	1980	1980	1980	1980	4
435	20240318	130100	57246558	1980	1980	1980	1980	4
436	20240318	130000	57238638	1980	1980	1980	1980	155
437	20240318	125900	56931738	1980	1980	1981	1980	787
438	20240318	125800	55373436	1981	1981	1981	1981	2
439	20240318	125700	55369474	1980	1980	1980	1980	2
440	20240318	125600	55365514	1980	1980	1980	1980	4
441	20240318	125500	55357594	1981	1981	1981	1981	0
442	20240318	125400	55357594	1981	1981	1981	1981	20
443	20240318	125300	55317974	1980	1981	1982	1980	6
444	20240318	125200	55306088	1981	1981	1981	1981	4
445	20240318	125100	55298164	1982	1981	1982	1981	6
446	20240318	125000	55286276	1982	1980	1982	1980	55
447	20240318	124900	55177320	1981	1981	1981	1980	144
448	20240318	124800	54892060	1981	1980	1981	1980	20
449	20240318	124700	54852444	1981	1980	1981	1980	35
450	20240318	124600	54783138	1981	1980	1981	1980	35
451	20240318	124500	54713832	1980	1980	1980	1980	5
452	20240318	124400	54703932	1981	1982	1982	1981	556
453	20240318	124300	53602483	1981	1980	1982	1980	11
454	20240318	124200	53580688	1981	1981	1981	1981	0
455	20240318	124100	53580688	1981	1981	1981	1981	2
456	20240318	124000	53576726	1981	1981	1981	1981	7
457	20240318	123900	53562859	1981	1981	1981	1981	2
458	20240318	123800	53558897	1981	1981	1981	1981	0
459	20240318	123700	53558897	1981	1981	1981	1981	17
460	20240318	123600	53525220	1981	1981	1981	1981	0
461	20240318	123500	53525220	1981	1981	1981	1981	0
462	20240318	123400	53525220	1981	1981	1981	1981	1
463	20240318	123300	53523239	1981	1982	1982	1981	20
464	20240318	123200	53483603	1983	1983	1983	1983	5
465	20240318	123100	53473688	1982	1983	1983	1982	2
466	20240318	123000	53469723	1982	1983	1983	1982	4
467	20240318	122900	53461792	1983	1983	1983	1983	0
468	20240318	122800	53461792	1983	1983	1983	1983	3
469	20240318	122700	53455843	1982	1982	1982	1982	2
470	20240318	122600	53451879	1982	1983	1983	1982	4
471	20240318	122500	53443948	1983	1983	1983	1983	0
472	20240318	122400	53443948	1983	1983	1983	1983	3
473	20240318	122300	53437999	1983	1983	1983	1983	0
474	20240318	122200	53437999	1983	1981	1983	1981	8
475	20240318	122100	53422145	1981	1981	1981	1981	5
476	20240318	122000	53412240	1981	1982	1982	1981	17
477	20240318	121900	53378552	1983	1983	1983	1982	77
478	20240318	121800	53225865	1983	1983	1983	1983	4
479	20240318	121700	53217933	1982	1982	1982	1982	0
480	20240318	121600	53217933	1982	1982	1983	1982	11
481	20240318	121500	53196123	1983	1983	1983	1983	0
482	20240318	121400	53196123	1983	1983	1983	1983	4
483	20240318	121300	53188191	1982	1982	1982	1982	5
484	20240318	121200	53178281	1981	1981	1981	1981	5
485	20240318	121100	53168376	1983	1981	1983	1981	9
486	20240318	121000	53150539	1981	1981	1983	1981	1116
487	20240318	120900	50937521	1981	1983	1983	1981	10
488	20240318	120800	50917695	1981	1983	1983	1981	5
489	20240318	120700	50907782	1981	1983	1983	1981	5
490	20240318	120600	50897869	1981	1981	1981	1981	1
491	20240318	120500	50895888	1983	1983	1983	1983	4
492	20240318	120400	50887956	1981	1981	1981	1981	0
493	20240318	120300	50887956	1981	1981	1981	1981	5
494	20240318	120200	50878051	1981	1981	1981	1981	3
495	20240318	120100	50872108	1981	1981	1981	1981	5
496	20240318	120000	50862203	1983	1981	1983	1980	118
497	20240318	115900	50628507	1983	1983	1983	1983	0
498	20240318	115800	50628507	1983	1983	1983	1983	5
499	20240318	115700	50618592	1981	1981	1981	1981	5
500	20240318	115600	50608687	1981	1981	1981	1981	5
501	20240318	115500	50598782	1983	1981	1983	1981	11
502	20240318	115400	50576981	1983	1981	1983	1981	1092
503	20240318	115300	48413509	1983	1982	1983	1981	53
504	20240318	115200	48308493	1983	1983	1983	1983	4
505	20240318	115100	48300561	1983	1983	1983	1983	4
506	20240318	115000	48292629	1983	1983	1983	1983	11
507	20240318	114900	48270816	1983	1983	1983	1983	44
508	20240318	114800	48183564	1984	1983	1984	1983	9
509	20240318	114700	48165713	1983	1983	1983	1983	5
510	20240318	114600	48155798	1983	1984	1984	1983	97
511	20240318	114500	47963355	1984	1985	1985	1984	7
512	20240318	114400	47949462	1984	1984	1984	1984	0
513	20240318	114300	47949462	1984	1984	1984	1984	0
514	20240318	114200	47949462	1984	1985	1985	1984	6
515	20240318	114100	47937553	1984	1984	1984	1984	2
516	20240318	114000	47933585	1984	1985	1985	1984	15
517	20240318	113900	47903813	1984	1984	1984	1984	0
518	20240318	113800	47903813	1984	1985	1985	1984	8
519	20240318	113700	47887935	1984	1984	1984	1984	1
520	20240318	113600	47885951	1985	1985	1985	1985	0
521	20240318	113500	47885951	1985	1985	1985	1985	6
522	20240318	113400	47874041	1984	1984	1984	1984	6
523	20240318	113300	47862137	1985	1984	1985	1984	12
524	20240318	113200	47838323	1984	1984	1984	1984	6
525	20240318	113100	47826419	1985	1985	1986	1985	1310
526	20240318	113000	45224950	1985	1985	1985	1985	9
527	20240318	112900	45207085	1986	1985	1986	1985	52
528	20240318	112800	45103854	1985	1985	1985	1985	0
529	20240318	112700	45103854	1985	1986	1986	1985	8
530	20240318	112600	45087968	1985	1985	1985	1985	2
531	20240318	112500	45083998	1986	1986	1986	1986	0
532	20240318	112400	45083998	1986	1986	1986	1986	7
533	20240318	112300	45070096	1985	1985	1985	1985	6
534	20240318	112200	45058186	1985	1985	1985	1985	6
535	20240318	112100	45046276	1985	1985	1985	1985	10
536	20240318	112000	45026426	1985	1986	1986	1985	79
537	20240318	111900	44869545	1986	1986	1986	1986	0
538	20240318	111800	44869545	1986	1986	1986	1986	6
539	20240318	111700	44857629	1986	1986	1986	1986	6
540	20240318	111600	44845713	1987	1987	1987	1987	0
541	20240318	111500	44845713	1987	1986	1987	1986	122
542	20240318	111400	44603409	1987	1987	1987	1987	113
543	20240318	111300	44378878	1986	1987	1987	1986	302
544	20240318	111200	43778814	1991	1991	1991	1986	15
545	20240318	111100	43749004	1991	1989	1991	1989	1113
546	20240318	111000	41534576	1989	1989	1989	1989	0
547	20240318	110900	41534576	1989	1989	1989	1989	7
548	20240318	110800	41520653	1989	1983	1989	1983	3163
549	20240318	110700	35247708	1983	1983	1983	1983	96
550	20240318	110600	35057340	1983	1983	1983	1983	29
551	20240318	110500	34999833	1984	1984	1984	1984	32
552	20240318	110400	34936345	1986	1984	1986	1984	358
553	20240318	110300	34225972	1986	1984	1986	1984	11
554	20240318	110200	34204136	1984	1984	1984	1984	51
555	20240318	110100	34102952	1984	1986	1986	1984	8
556	20240318	110000	34087068	1986	1984	1986	1984	5
557	20240318	105900	34077146	1986	1986	1986	1986	6
558	20240318	105800	34065230	1986	1986	1986	1986	6
559	20240318	105700	34053314	1986	1986	1986	1986	6
560	20240318	105600	34041398	1986	1986	1986	1986	0
561	20240318	105500	34041398	1986	1986	1986	1986	15
562	20240318	105400	34011608	1986	1986	1986	1986	0
563	20240318	105300	34011608	1986	1986	1987	1986	28
564	20240318	105200	33955991	1985	1985	1986	1985	591
565	20240318	105100	32782847	1985	1982	1985	1982	2398
566	20240318	105000	28026430	1976	1979	1982	1976	1014
567	20240318	104900	26019016	1980	1980	1980	1980	0
568	20240318	104800	26019016	1980	1980	1980	1980	0
569	20240318	104700	26019016	1980	1980	1980	1980	0
570	20240318	104600	26019016	1980	1980	1980	1980	0
571	20240318	104500	26019016	1980	1980	1980	1980	0
572	20240318	104400	26019016	1980	1980	1980	1980	0
573	20240318	104300	26019016	1980	1980	1980	1973	562
574	20240318	104200	24908979	1980	1980	1980	1980	0
575	20240318	104100	24908979	1980	1980	1980	1980	0
576	20240318	104000	24908979	1980	1980	1980	1980	0
577	20240318	103900	24908979	1980	1980	1980	1980	22
578	20240318	103800	24865419	1980	1980	1980	1980	0
579	20240318	103700	24865419	1980	1980	1980	1980	0
580	20240318	103600	24865419	1980	1980	1980	1980	0
581	20240318	103500	24865419	1980	1980	1980	1980	9
582	20240318	103400	24847599	1980	1980	1980	1980	1
583	20240318	103300	24845619	1977	1977	1977	1977	15
584	20240318	103200	24815964	1977	1976	1977	1976	112
585	20240318	103100	24594609	1976	1976	1976	1976	20
586	20240318	103000	24555089	1976	1976	1976	1976	28
587	20240318	102900	24499761	1976	1976	1976	1976	13
588	20240318	102800	24474073	1977	1977	1977	1977	0
589	20240318	102700	24474073	1977	1977	1977	1977	9
590	20240318	102600	24456280	1977	1977	1977	1977	0
591	20240318	102500	24456280	1977	1977	1977	1977	114
592	20240318	102400	24230902	1977	1975	1977	1975	593
593	20240318	102300	23059074	1976	1974	1976	1974	69
594	20240318	102200	22922740	1976	1976	1976	1976	29
595	20240318	102100	22865436	1977	1977	1977	1977	5
596	20240318	102000	22855551	1977	1976	1977	1976	13
597	20240318	101900	22829862	1976	1976	1976	1976	9
598	20240318	101800	22812078	1976	1976	1976	1976	0
599	20240318	101700	22812078	1976	1974	1976	1973	346
600	20240318	101600	22129252	1976	1976	1976	1976	9
601	20240318	101500	22111468	1976	1976	1976	1976	2
602	20240318	101400	22107516	1976	1976	1976	1976	9
603	20240318	101300	22089732	1974	1974	1974	1973	8
604	20240318	101200	22073941	1974	1976	1976	1974	4
605	20240318	101100	22066043	1974	1976	1976	1974	25
606	20240318	101000	22016675	1974	1974	1976	1974	275
607	20240318	100900	21473767	1974	1974	1974	1974	11
608	20240318	100800	21452053	1976	1976	1976	1976	10
609	20240318	100700	21432293	1976	1976	1976	1976	1
610	20240318	100600	21430317	1976	1976	1976	1976	9
611	20240318	100500	21412533	1976	1976	1976	1976	99
612	20240318	100400	21216909	1976	1974	1976	1974	25
613	20240318	100300	21167541	1976	1975	1976	1974	18
614	20240318	100200	21132001	1975	1975	1976	1975	49
615	20240318	100100	21035214	1975	1975	1976	1975	302
616	20240318	100000	20438705	1976	1975	1976	1975	10
617	20240318	095900	20418954	1975	1975	1976	1975	24
618	20240318	095800	20371549	1975	1975	1975	1975	0
619	20240318	095700	20371549	1975	1973	1975	1973	13
620	20240318	095600	20345894	1975	1975	1975	1975	0
621	20240318	095500	20345894	1975	1975	1975	1974	137
622	20240318	095400	20075423	1975	1975	1975	1975	19
623	20240318	095300	20037898	1976	1977	1977	1976	775
624	20240318	095200	18505924	1977	1977	1977	1977	0
625	20240318	095100	18505924	1977	1977	1977	1977	0
626	20240318	095000	18505924	1977	1978	1978	1977	27
627	20240318	094900	18452535	1978	1979	1979	1978	92
628	20240318	094800	18270558	1980	1980	1980	1980	0
629	20240318	094700	18270558	1980	1980	1980	1980	1
630	20240318	094600	18268578	1980	1980	1980	1980	0
631	20240318	094500	18268578	1980	1981	1981	1980	2
632	20240318	094400	18264617	1982	1982	1982	1982	0
633	20240318	094300	18264617	1982	1982	1982	1982	0
634	20240318	094200	18264617	1982	1982	1982	1982	1
635	20240318	094100	18262635	1979	1979	1979	1979	3
636	20240318	094000	18256698	1982	1982	1982	1982	0
637	20240318	093900	18256698	1982	1981	1982	1981	100
638	20240318	093800	18058513	1981	1981	1981	1981	30
639	20240318	093700	17999083	1981	1981	1981	1981	0
640	20240318	093600	17999083	1981	1981	1981	1981	10
641	20240318	093500	17979273	1981	1981	1981	1981	3
642	20240318	093400	17973330	1979	1978	1979	1977	108
643	20240318	093300	17759602	1978	1978	1978	1978	0
644	20240318	093200	17759602	1978	1974	1978	1973	28
645	20240318	093100	17704335	1969	1969	1969	1969	0
646	20240318	093000	17704335	1969	1978	1978	1969	10
647	20240318	092900	17684627	1979	1979	1979	1979	0
648	20240318	092800	17684627	1979	1979	1979	1979	0
649	20240318	092700	17684627	1979	1979	1979	1979	1
650	20240318	092600	17682648	1968	1968	1968	1968	1
651	20240318	092500	17680680	1980	1980	1980	1980	1
652	20240318	092400	17678700	1983	1983	1983	1983	0
653	20240318	092300	17678700	1983	1983	1983	1983	1
654	20240318	092200	17676717	1964	1964	1964	1964	1
655	20240318	092100	17674753	1984	1962	1984	1962	1387
656	20240318	092000	14930380	1962	1962	1962	1962	0
657	20240318	091900	14930380	1962	1962	1962	1962	1200
658	20240318	091800	12575980	1960	1960	1960	1960	0
659	20240318	091700	12575980	1960	1960	1960	1960	1000
660	20240318	091600	10615980	1960	1961	1961	1960	1083
661	20240318	091500	8493235	1960	1972	1972	1960	3625
662	20240318	091400	1370519	1972	1972	1972	1972	0
663	20240318	091300	1370519	1972	1972	1972	1972	0
664	20240318	091200	1370519	1972	1972	1972	1972	7
665	20240318	091100	1356715	1972	1972	1972	1972	1
666	20240318	091000	1354743	1969	1974	1974	1969	201
667	20240318	090900	958820	1974	1974	1974	1974	40
668	20240318	090800	879860	1974	1969	1974	1969	100
669	20240318	090700	682955	1969	1969	1969	1969	100
670	20240318	090600	486055	1969	1969	1969	1969	1
671	20240318	090500	484086	1970	1968	1970	1968	101
672	20240318	090400	285215	1967	1967	1967	1967	0
673	20240318	090300	285215	1967	1967	1967	1967	3
674	20240318	090200	279314	1967	1967	1967	1967	13
675	20240318	090100	253743	1967	1967	1967	1967	0
676	20240318	090000	253743	1967	1967	1967	1967	129