KissMeData/001840/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	183600	105826909	1987	1987	1987	1987	613
3	20250306	183500	105826909	1987	1987	1987	1987	0
4	20250306	183400	105826909	1987	1987	1987	1987	0
5	20250306	183300	105826909	1987	1987	1987	1987	0
6	20250306	183200	105826909	1987	1987	1987	1987	0
7	20250306	183100	105826909	1987	1987	1987	1987	0
8	20250306	183000	105826909	1987	1987	1987	1987	0
9	20250306	182900	105826909	1987	1987	1987	1987	0
10	20250306	182800	105826909	1987	1987	1987	1987	0
11	20250306	182700	105826909	1987	1987	1987	1987	0
12	20250306	182600	105826909	1987	1987	1987	1987	0
13	20250306	182500	105826909	1987	1987	1987	1987	0
14	20250306	182400	105826909	1987	1987	1987	1987	0
15	20250306	182300	105826909	1987	1987	1987	1987	0
16	20250306	182200	105826909	1987	1987	1987	1987	0
17	20250306	182100	105826909	1987	1987	1987	1987	0
18	20250306	182000	105826909	1987	1987	1987	1987	0
19	20250306	181900	105826909	1987	1987	1987	1987	0
20	20250306	181800	105826909	1987	1987	1987	1987	0
21	20250306	181700	105826909	1987	1987	1987	1987	0
22	20250306	181600	105826909	1987	1987	1987	1987	0
23	20250306	181500	105826909	1987	1987	1987	1987	0
24	20250306	181400	105826909	1987	1987	1987	1987	0
25	20250306	181300	105826909	1987	1987	1987	1987	0
26	20250306	181200	105826909	1987	1987	1987	1987	0
27	20250306	181100	105826909	1987	1987	1987	1987	0
28	20250306	181000	105826909	1987	1987	1987	1987	0
29	20250306	180900	105826909	1987	1987	1987	1987	0
30	20250306	180800	105826909	1987	1987	1987	1987	0
31	20250306	180700	105826909	1987	1987	1987	1987	0
32	20250306	180600	105826909	1987	1987	1987	1987	613
33	20250306	180500	105826909	1987	1987	1987	1987	0
34	20250306	180400	105826909	1987	1987	1987	1987	0
35	20250306	180300	105826909	1987	1987	1987	1987	0
36	20250306	180200	105826909	1987	1987	1987	1987	0
37	20250306	180100	105826909	1987	1987	1987	1987	0
38	20250306	180000	105826909	1987	1987	1987	1987	0
39	20250306	175900	105826909	1987	1987	1987	1987	0
40	20250306	175800	105826909	1987	1987	1987	1987	0
41	20250306	175700	105826909	1987	1987	1987	1987	0
42	20250306	175600	105826909	1987	1987	1987	1987	0
43	20250306	175500	105826909	1987	1987	1987	1987	0
44	20250306	175400	105826909	1987	1987	1987	1987	0
45	20250306	175300	105826909	1987	1987	1987	1987	0
46	20250306	175200	105826909	1987	1987	1987	1987	0
47	20250306	175100	105826909	1987	1987	1987	1987	0
48	20250306	175000	105826909	1987	1987	1987	1987	0
49	20250306	174900	105826909	1987	1987	1987	1987	0
50	20250306	174800	105826909	1987	1987	1987	1987	0
51	20250306	174700	105826909	1987	1987	1987	1987	0
52	20250306	174600	105826909	1987	1987	1987	1987	0
53	20250306	174500	105826909	1987	1987	1987	1987	0
54	20250306	174400	105826909	1987	1987	1987	1987	0
55	20250306	174300	105826909	1987	1987	1987	1987	0
56	20250306	174200	105826909	1987	1987	1987	1987	0
57	20250306	174100	105826909	1987	1987	1987	1987	0
58	20250306	174000	105826909	1987	1987	1987	1987	0
59	20250306	173900	105826909	1987	1987	1987	1987	0
60	20250306	173800	105826909	1987	1987	1987	1987	0
61	20250306	173700	105826909	1987	1987	1987	1987	0
62	20250306	173600	105826909	1987	1987	1987	1987	613
63	20250306	173500	105826909	1987	1987	1987	1987	0
64	20250306	173400	105826909	1987	1987	1987	1987	0
65	20250306	173300	105826909	1987	1987	1987	1987	0
66	20250306	173200	105826909	1987	1987	1987	1987	0
67	20250306	173100	105826909	1987	1987	1987	1987	0
68	20250306	173000	105826909	1987	1987	1987	1987	0
69	20250306	172900	105826909	1987	1987	1987	1987	0
70	20250306	172800	105826909	1987	1987	1987	1987	0
71	20250306	172700	105826909	1987	1987	1987	1987	0
72	20250306	172600	105826909	1987	1987	1987	1987	0
73	20250306	172500	105826909	1987	1987	1987	1987	0
74	20250306	172400	105826909	1987	1987	1987	1987	0
75	20250306	172300	105826909	1987	1987	1987	1987	0
76	20250306	172200	105826909	1987	1987	1987	1987	0
77	20250306	172100	105826909	1987	1987	1987	1987	0
78	20250306	172000	105826909	1987	1987	1987	1987	0
79	20250306	171900	105826909	1987	1987	1987	1987	0
80	20250306	171800	105826909	1987	1987	1987	1987	0
81	20250306	171700	105826909	1987	1987	1987	1987	0
82	20250306	171600	105826909	1987	1987	1987	1987	0
83	20250306	171500	105826909	1987	1987	1987	1987	0
84	20250306	171400	105826909	1987	1987	1987	1987	0
85	20250306	171300	105826909	1987	1987	1987	1987	0
86	20250306	171200	105826909	1987	1987	1987	1987	0
87	20250306	171100	105826909	1987	1987	1987	1987	0
88	20250306	171000	105826909	1987	1987	1987	1987	0
89	20250306	170900	105826909	1987	1987	1987	1987	0
90	20250306	170800	105826909	1987	1987	1987	1987	0
91	20250306	170700	105826909	1987	1987	1987	1987	0
92	20250306	170600	105826909	1987	1987	1987	1987	613
93	20250306	170500	105826909	1987	1987	1987	1987	0
94	20250306	170400	105826909	1987	1987	1987	1987	0
95	20250306	170300	105826909	1987	1987	1987	1987	0
96	20250306	170200	105826909	1987	1987	1987	1987	0
97	20250306	170100	105826909	1987	1987	1987	1987	0
98	20250306	170000	105826909	1987	1987	1987	1987	0
99	20250306	165900	105826909	1987	1987	1987	1987	0
100	20250306	165800	105826909	1987	1987	1987	1987	0
101	20250306	165700	105826909	1987	1987	1987	1987	0
102	20250306	165600	105826909	1987	1987	1987	1987	0
103	20250306	165500	105826909	1987	1987	1987	1987	0
104	20250306	165400	105826909	1987	1987	1987	1987	0
105	20250306	165300	105826909	1987	1987	1987	1987	0
106	20250306	165200	105826909	1987	1987	1987	1987	0
107	20250306	165100	105826909	1987	1987	1987	1987	0
108	20250306	165000	105826909	1987	1987	1987	1987	0
109	20250306	164900	105826909	1987	1987	1987	1987	0
110	20250306	164800	105826909	1987	1987	1987	1987	0
111	20250306	164700	105826909	1987	1987	1987	1987	0
112	20250306	164600	105826909	1987	1987	1987	1987	0
113	20250306	164500	105826909	1987	1987	1987	1987	0
114	20250306	164400	105826909	1987	1987	1987	1987	0
115	20250306	164300	105826909	1987	1987	1987	1987	0
116	20250306	164200	105826909	1987	1987	1987	1987	0
117	20250306	164100	105826909	1987	1987	1987	1987	0
118	20250306	164000	105826909	1987	1987	1987	1987	0
119	20250306	163900	105826909	1987	1987	1987	1987	0
120	20250306	163800	105826909	1987	1987	1987	1987	0
121	20250306	163700	105826909	1987	1987	1987	1987	0
122	20250306	163600	105826909	1987	1987	1987	1987	613
123	20250306	163500	105826909	1987	1987	1987	1987	0
124	20250306	163400	105826909	1987	1987	1987	1987	0
125	20250306	163300	105826909	1987	1987	1987	1987	0
126	20250306	163200	105826909	1987	1987	1987	1987	0
127	20250306	163100	105826909	1987	1987	1987	1987	0
128	20250306	163000	105826909	1987	1987	1987	1987	0
129	20250306	162900	105826909	1987	1987	1987	1987	0
130	20250306	162800	105826909	1987	1987	1987	1987	0
131	20250306	162700	105826909	1987	1987	1987	1987	0
132	20250306	162600	105826909	1987	1987	1987	1987	0
133	20250306	162500	105826909	1987	1987	1987	1987	0
134	20250306	162400	105826909	1987	1987	1987	1987	0
135	20250306	162300	105826909	1987	1987	1987	1987	0
136	20250306	162200	105826909	1987	1987	1987	1987	0
137	20250306	162100	105826909	1987	1987	1987	1987	0
138	20250306	162000	105826909	1987	1987	1987	1987	0
139	20250306	161900	105826909	1987	1987	1987	1987	0
140	20250306	161800	105826909	1987	1987	1987	1987	0
141	20250306	161700	105826909	1987	1987	1987	1987	0
142	20250306	161600	105826909	1987	1987	1987	1987	0
143	20250306	161500	105826909	1987	1987	1987	1987	0
144	20250306	161400	105826909	1987	1987	1987	1987	0
145	20250306	161300	105826909	1987	1987	1987	1987	0
146	20250306	161200	105826909	1987	1987	1987	1987	0
147	20250306	161100	105826909	1987	1987	1987	1987	0
148	20250306	161000	105826909	1987	1987	1987	1987	0
149	20250306	160900	105826909	1987	1987	1987	1987	0
150	20250306	160800	105826909	1987	1987	1987	1987	0
151	20250306	160700	105826909	1987	1987	1987	1987	0
152	20250306	160600	105826909	1987	1987	1987	1987	613
153	20250306	160500	105826909	1987	1987	1987	1987	0
154	20250306	160400	105826909	1987	1987	1987	1987	0
155	20250306	160300	105826909	1987	1987	1987	1987	0
156	20250306	160200	105826909	1987	1987	1987	1987	0
157	20250306	160100	105826909	1987	1987	1987	1987	0
158	20250306	160000	105826909	1987	1987	1987	1987	0
159	20250306	155900	105826909	1987	1987	1987	1987	0
160	20250306	155800	105826909	1987	1987	1987	1987	0
161	20250306	155700	105826909	1987	1987	1987	1987	0
162	20250306	155600	105826909	1987	1987	1987	1987	0
163	20250306	155500	105826909	1987	1987	1987	1987	0
164	20250306	155400	105826909	1987	1987	1987	1987	0
165	20250306	155300	105826909	1987	1987	1987	1987	0
166	20250306	155200	105826909	1987	1987	1987	1987	0
167	20250306	155100	105826909	1987	1987	1987	1987	0
168	20250306	155000	105826909	1987	1987	1987	1987	0
169	20250306	154900	105826909	1987	1987	1987	1987	0
170	20250306	154800	105826909	1987	1987	1987	1987	0
171	20250306	154700	105826909	1987	1987	1987	1987	0
172	20250306	154600	105826909	1987	1987	1987	1987	0
173	20250306	154500	105826909	1987	1987	1987	1987	0
174	20250306	154400	105826909	1987	1987	1987	1987	0
175	20250306	154300	105826909	1987	1987	1987	1987	0
176	20250306	154200	105826909	1987	1987	1987	1987	0
177	20250306	154100	105826909	1987	1987	1987	1987	0
178	20250306	154000	105826909	1987	1987	1987	1987	0
179	20250306	153900	105826909	1987	1987	1987	1987	0
180	20250306	153800	105826909	1987	1987	1987	1987	0
181	20250306	153700	105826909	1987	1987	1987	1987	0
182	20250306	153600	105826909	1987	1987	1987	1987	613
183	20250306	153500	105826909	1987	1987	1987	1987	0
184	20250306	153400	105826909	1987	1987	1987	1987	0
185	20250306	153300	105826909	1987	1987	1987	1987	0
186	20250306	153200	105826909	1987	1987	1987	1987	0
187	20250306	153100	105826909	1987	1987	1987	1987	0
188	20250306	153000	105826909	1987	1987	1987	1987	613
189	20250306	152900	104608878	1999	1999	1999	1999	0
190	20250306	152800	104608878	1999	1999	1999	1999	0
191	20250306	152700	104608878	1999	1999	1999	1999	0
192	20250306	152600	104608878	1999	1999	1999	1999	0
193	20250306	152500	104608878	1999	1999	1999	1999	0
194	20250306	152400	104608878	1999	1999	1999	1999	0
195	20250306	152300	104608878	1999	1999	1999	1999	0
196	20250306	152200	104608878	1999	1999	1999	1999	0
197	20250306	152100	104608878	1999	1999	1999	1999	0
198	20250306	152000	104608878	1999	1999	1999	1999	0
199	20250306	151900	104608878	1999	1991	2000	1985	1398
200	20250306	151800	101832380	1999	1999	1999	1999	170
201	20250306	151700	101492550	1999	1999	1999	1999	0
202	20250306	151600	101492550	1999	1999	1999	1999	0
203	20250306	151500	101492550	1999	1999	1999	1999	0
204	20250306	151400	101492550	1999	1995	1999	1995	13
205	20250306	151300	101466611	1995	1995	1995	1995	0
206	20250306	151200	101466611	1995	1995	1995	1995	0
207	20250306	151100	101466611	1995	1995	1995	1995	0
208	20250306	151000	101466611	1995	1995	1995	1995	0
209	20250306	150900	101466611	1995	1995	1995	1995	1
210	20250306	150800	101464616	1990	1990	1990	1990	33
211	20250306	150700	101398946	1989	1989	1989	1989	89
212	20250306	150600	101221925	1989	1989	1989	1989	540
213	20250306	150500	100147865	1995	1995	1995	1995	0
214	20250306	150400	100147865	1995	1995	1995	1995	0
215	20250306	150300	100147865	1995	1995	1995	1995	0
216	20250306	150200	100147865	1995	1995	1995	1995	0
217	20250306	150100	100147865	1995	1995	1995	1995	0
218	20250306	150000	100147865	1995	1995	1995	1995	0
219	20250306	145900	100147865	1995	1995	1995	1995	0
220	20250306	145800	100147865	1995	1995	1995	1995	29
221	20250306	145700	100090010	2005	2005	2005	2005	0
222	20250306	145600	100090010	2005	2005	2005	2005	0
223	20250306	145500	100090010	2005	2005	2005	2005	0
224	20250306	145400	100090010	2005	2005	2005	2005	2
225	20250306	145300	100086000	1995	1995	1995	1995	21
226	20250306	145200	100044105	2005	2005	2005	2005	0
227	20250306	145100	100044105	2005	2005	2005	2005	0
228	20250306	145000	100044105	2005	2005	2005	2005	1
229	20250306	144900	100042100	1988	1988	1988	1988	0
230	20250306	144800	100042100	1988	1988	1988	1988	0
231	20250306	144700	100042100	1988	1999	1999	1988	21
232	20250306	144600	100000132	1999	1999	1999	1999	30
233	20250306	144500	99940162	1999	1999	1999	1999	0
234	20250306	144400	99940162	1999	1999	1999	1999	0
235	20250306	144300	99940162	1999	1999	1999	1999	0
236	20250306	144200	99940162	1999	1999	1999	1999	0
237	20250306	144100	99940162	1999	1999	1999	1999	0
238	20250306	144000	99940162	1999	1998	1999	1998	5
239	20250306	143900	99930170	1993	1993	1993	1993	0
240	20250306	143800	99930170	1993	1994	1994	1993	14
241	20250306	143700	99902255	1995	1995	1995	1995	0
242	20250306	143600	99902255	1995	1995	1995	1995	8
243	20250306	143500	99886295	1995	1995	1995	1995	0
244	20250306	143400	99886295	1995	1995	1995	1995	0
245	20250306	143300	99886295	1995	1995	1995	1995	0
246	20250306	143200	99886295	1995	1995	1995	1995	0
247	20250306	143100	99886295	1995	1995	1995	1995	0
248	20250306	143000	99886295	1995	2000	2000	1995	4274
249	20250306	142900	91348650	2005	2005	2005	2005	0
250	20250306	142800	91348650	2005	2005	2005	2005	2
251	20250306	142700	91344640	2000	2000	2000	2000	0
252	20250306	142600	91344640	2000	2000	2000	2000	0
253	20250306	142500	91344640	2000	2000	2000	2000	0
254	20250306	142400	91344640	2000	2000	2000	2000	0
255	20250306	142300	91344640	2000	2000	2000	2000	36
256	20250306	142200	91272640	2000	2000	2000	2000	11
257	20250306	142100	91250640	2000	2000	2000	2000	136
258	20250306	142000	90978640	2000	2000	2000	2000	0
259	20250306	141900	90978640	2000	2000	2000	2000	1
260	20250306	141800	90976640	1995	1995	1995	1995	0
261	20250306	141700	90976640	1995	1995	1995	1995	0
262	20250306	141600	90976640	1995	1995	1995	1995	0
263	20250306	141500	90976640	1995	1995	1995	1995	0
264	20250306	141400	90976640	1995	1995	1995	1995	0
265	20250306	141300	90976640	1995	1995	1995	1995	24
266	20250306	141200	90928760	1995	1995	1995	1995	0
267	20250306	141100	90928760	1995	2000	2000	1995	223
268	20250306	141000	90482875	2000	2000	2000	2000	0
269	20250306	140900	90482875	2000	2000	2000	2000	1
270	20250306	140800	90480875	2000	2000	2000	2000	0
271	20250306	140700	90480875	2000	2000	2000	2000	0
272	20250306	140600	90480875	2000	2000	2000	2000	0
273	20250306	140500	90480875	2000	2000	2000	2000	0
274	20250306	140400	90480875	2000	2000	2000	2000	0
275	20250306	140300	90480875	2000	2000	2000	2000	50
276	20250306	140200	90380875	1995	1995	1995	1995	0
277	20250306	140100	90380875	1995	1995	1995	1995	141
278	20250306	140000	90099580	1986	1986	1986	1986	0
279	20250306	135900	90099580	1986	1986	1986	1986	0
280	20250306	135800	90099580	1986	1986	1986	1986	0
281	20250306	135700	90099580	1986	1987	1987	1986	1000
282	20250306	135600	88113419	2000	2000	2000	2000	0
283	20250306	135500	88113419	2000	1999	2000	1999	210
284	20250306	135400	87693619	1999	1999	1999	1999	0
285	20250306	135300	87693619	1999	1999	1999	1999	0
286	20250306	135200	87693619	1999	1999	1999	1999	10
287	20250306	135100	87673629	1999	1999	1999	1999	0
288	20250306	135000	87673629	1999	1999	1999	1999	0
289	20250306	134900	87673629	1999	1999	1999	1999	0
290	20250306	134800	87673629	1999	1999	1999	1999	0
291	20250306	134700	87673629	1999	1999	1999	1999	0
292	20250306	134600	87673629	1999	1999	1999	1999	0
293	20250306	134500	87673629	1999	1990	1999	1990	1000
294	20250306	134400	85675787	1990	1990	1990	1990	101
295	20250306	134300	85474797	1997	1997	1997	1997	5
296	20250306	134200	85464812	1997	1997	1997	1997	5
297	20250306	134100	85454827	1999	1999	1999	1999	0
298	20250306	134000	85454827	1999	1999	1999	1999	0
299	20250306	133900	85454827	1999	1999	1999	1999	0
300	20250306	133800	85454827	1999	1999	1999	1999	0
301	20250306	133700	85454827	1999	1999	1999	1999	0
302	20250306	133600	85454827	1999	1999	1999	1999	1000
303	20250306	133500	83455827	1990	1990	1990	1990	0
304	20250306	133400	83455827	1990	1990	1990	1990	0
305	20250306	133300	83455827	1990	1990	1990	1990	0
306	20250306	133200	83455827	1990	1990	1990	1990	60
307	20250306	133100	83336427	1990	1990	1990	1990	0
308	20250306	133000	83336427	1990	1990	1990	1990	0
309	20250306	132900	83336427	1990	1990	1990	1990	0
310	20250306	132800	83336427	1990	1990	1990	1990	0
311	20250306	132700	83336427	1990	1990	1990	1990	0
312	20250306	132600	83336427	1990	1990	1990	1990	4473
313	20250306	132500	74435157	1990	1990	1990	1990	0
314	20250306	132400	74435157	1990	1990	1990	1990	0
315	20250306	132300	74435157	1990	1990	1990	1990	484
316	20250306	132200	73471997	1999	1999	1999	1999	0
317	20250306	132100	73471997	1999	1999	1999	1999	0
318	20250306	132000	73471997	1999	1999	1999	1999	0
319	20250306	131900	73471997	1999	1999	1999	1999	0
320	20250306	131800	73471997	1999	1995	1999	1995	118
321	20250306	131700	73236504	1995	1995	1995	1995	0
322	20250306	131600	73236504	1995	1995	1995	1995	0
323	20250306	131500	73236504	1995	1995	1995	1995	0
324	20250306	131400	73236504	1995	1995	1995	1995	0
325	20250306	131300	73236504	1995	1995	1995	1995	0
326	20250306	131200	73236504	1995	1995	1995	1995	0
327	20250306	131100	73236504	1995	1995	1995	1995	1
328	20250306	131000	73234509	1990	1990	1990	1990	0
329	20250306	130900	73234509	1990	1990	1990	1990	18
330	20250306	130800	73198689	1990	1990	1990	1990	0
331	20250306	130700	73198689	1990	1990	1990	1990	0
332	20250306	130600	73198689	1990	1990	1990	1990	0
333	20250306	130500	73198689	1990	1990	1990	1990	85
334	20250306	130400	73029539	1995	1995	1995	1995	0
335	20250306	130300	73029539	1995	1995	1995	1995	0
336	20250306	130200	73029539	1995	1995	1995	1995	0
337	20250306	130100	73029539	1995	1988	1995	1986	601
338	20250306	130000	71835848	1988	1988	1988	1988	0
339	20250306	125900	71835848	1988	1988	1988	1988	0
340	20250306	125800	71835848	1988	1988	1988	1988	0
341	20250306	125700	71835848	1988	1988	1988	1988	0
342	20250306	125600	71835848	1988	1988	1988	1988	0
343	20250306	125500	71835848	1988	1988	1988	1988	1
344	20250306	125400	71833860	1983	1983	1983	1983	0
345	20250306	125300	71833860	1983	1983	1983	1983	295
346	20250306	125200	71248875	1983	1984	1984	1983	555
347	20250306	125100	70148217	1985	1985	1985	1985	10
348	20250306	125000	70128367	1983	1983	1983	1983	0
349	20250306	124900	70128367	1983	1983	1983	1983	0
350	20250306	124800	70128367	1983	1986	1986	1983	1812
351	20250306	124700	66531870	1987	1989	1989	1987	113
352	20250306	124600	66307236	1989	1989	1989	1989	10
353	20250306	124500	66287346	1989	1989	1989	1989	0
354	20250306	124400	66287346	1989	1989	1989	1989	0
355	20250306	124300	66287346	1989	1989	1989	1989	0
356	20250306	124200	66287346	1989	1990	1990	1989	19
357	20250306	124100	66249545	1995	1995	1995	1995	5
358	20250306	124000	66239570	1995	1995	1995	1995	0
359	20250306	123900	66239570	1995	1995	1995	1995	0
360	20250306	123800	66239570	1995	1995	1995	1995	0
361	20250306	123700	66239570	1995	1995	1995	1995	10
362	20250306	123600	66219620	1995	1995	1995	1995	33
363	20250306	123500	66153785	1999	1999	1999	1999	0
364	20250306	123400	66153785	1999	1999	1999	1999	1
365	20250306	123300	66151786	1995	1995	1995	1995	0
366	20250306	123200	66151786	1995	1995	1995	1995	0
367	20250306	123100	66151786	1995	1995	1995	1995	0
368	20250306	123000	66151786	1995	1995	1995	1995	0
369	20250306	122900	66151786	1995	1995	1995	1995	0
370	20250306	122800	66151786	1995	1995	1995	1995	0
371	20250306	122700	66151786	1995	1995	1995	1995	0
372	20250306	122600	66151786	1995	1995	1995	1995	0
373	20250306	122500	66151786	1995	1995	1995	1995	0
374	20250306	122400	66151786	1995	1995	1995	1995	0
375	20250306	122300	66151786	1995	1995	1995	1995	0
376	20250306	122200	66151786	1995	1995	1995	1995	516
377	20250306	122100	65122366	2000	2000	2000	2000	0
378	20250306	122000	65122366	2000	2000	2000	2000	0
379	20250306	121900	65122366	2000	1999	2000	1999	625
380	20250306	121800	63872990	1999	1999	1999	1999	0
381	20250306	121700	63872990	1999	1999	1999	1999	0
382	20250306	121600	63872990	1999	1999	1999	1999	0
383	20250306	121500	63872990	1999	1999	1999	1999	16
384	20250306	121400	63841006	1999	1999	1999	1999	5
385	20250306	121300	63831011	1999	1999	1999	1999	0
386	20250306	121200	63831011	1999	1983	1999	1983	114
387	20250306	121100	63603529	1983	1989	1989	1983	1400
388	20250306	121000	60823874	1999	1999	1999	1999	0
389	20250306	120900	60823874	1999	1999	1999	1999	0
390	20250306	120800	60823874	1999	1999	1999	1999	0
391	20250306	120700	60823874	1999	1999	1999	1999	0
392	20250306	120600	60823874	1999	1999	1999	1999	0
393	20250306	120500	60823874	1999	1999	1999	1999	0
394	20250306	120400	60823874	1999	1999	1999	1999	0
395	20250306	120300	60823874	1999	1999	1999	1999	0
396	20250306	120200	60823874	1999	1999	1999	1999	0
397	20250306	120100	60823874	1999	1999	1999	1999	0
398	20250306	120000	60823874	1999	1989	1999	1989	114
399	20250306	115900	60597118	1989	1989	1989	1989	0
400	20250306	115800	60597118	1989	1989	1989	1989	0
401	20250306	115700	60597118	1989	1989	1989	1989	0
402	20250306	115600	60597118	1989	1989	1989	1989	0
403	20250306	115500	60597118	1989	1989	1989	1989	1
404	20250306	115400	60595129	1989	1989	1989	1989	0
405	20250306	115300	60595129	1989	1989	1989	1989	0
406	20250306	115200	60595129	1989	1989	1989	1989	0
407	20250306	115100	60595129	1989	1989	1989	1989	0
408	20250306	115000	60595129	1989	1989	1989	1989	0
409	20250306	114900	60595129	1989	1989	1989	1989	0
410	20250306	114800	60595129	1989	1989	1989	1989	0
411	20250306	114700	60595129	1989	1989	1989	1989	22
412	20250306	114600	60551371	1989	1989	1989	1989	0
413	20250306	114500	60551371	1989	1989	1989	1989	0
414	20250306	114400	60551371	1989	1989	1989	1989	0
415	20250306	114300	60551371	1989	1989	1989	1989	0
416	20250306	114200	60551371	1989	1989	1989	1989	0
417	20250306	114100	60551371	1989	1991	1991	1989	370
418	20250306	114000	59815426	1991	1991	1991	1991	9
419	20250306	113900	59797507	1991	1991	1991	1991	0
420	20250306	113800	59797507	1991	1991	1991	1991	0
421	20250306	113700	59797507	1991	1991	1991	1991	1
422	20250306	113600	59795516	1992	1992	1992	1992	1
423	20250306	113500	59793524	1994	1993	1994	1993	1000
424	20250306	113400	57799529	1993	1993	1993	1993	1
425	20250306	113300	57797536	1993	1993	1993	1993	10
426	20250306	113200	57777606	1989	1989	1989	1989	0
427	20250306	113100	57777606	1989	1989	1989	1989	0
428	20250306	113000	57777606	1989	1989	1989	1989	0
429	20250306	112900	57777606	1989	1989	1989	1989	0
430	20250306	112800	57777606	1989	1990	1990	1989	2
431	20250306	112700	57773627	2000	2000	2000	2000	0
432	20250306	112600	57773627	2000	2000	2000	2000	0
433	20250306	112500	57773627	2000	2000	2000	2000	0
434	20250306	112400	57773627	2000	2000	2000	2000	4
435	20250306	112300	57765627	2000	2000	2000	2000	0
436	20250306	112200	57765627	2000	2000	2000	2000	0
437	20250306	112100	57765627	2000	2000	2000	2000	0
438	20250306	112000	57765627	2000	2000	2000	2000	0
439	20250306	111900	57765627	2000	2000	2000	2000	0
440	20250306	111800	57765627	2000	2000	2000	2000	0
441	20250306	111700	57765627	2000	2000	2000	2000	20
442	20250306	111600	57725627	2000	2000	2000	2000	0
443	20250306	111500	57725627	2000	2000	2000	2000	0
444	20250306	111400	57725627	2000	2000	2000	2000	0
445	20250306	111300	57725627	2000	2000	2000	2000	2
446	20250306	111200	57721627	2000	2000	2000	2000	0
447	20250306	111100	57721627	2000	2000	2000	2000	0
448	20250306	111000	57721627	2000	2000	2000	2000	0
449	20250306	110900	57721627	2000	2000	2000	2000	0
450	20250306	110800	57721627	2000	2000	2000	2000	17
451	20250306	110700	57687627	2015	2015	2015	2015	0
452	20250306	110600	57687627	2015	1998	2015	1998	1900
453	20250306	110500	53879258	1985	1985	1985	1985	0
454	20250306	110400	53879258	1985	1986	1986	1985	1400
455	20250306	110300	51100041	1985	1985	1985	1985	0
456	20250306	110200	51100041	1985	1985	1985	1985	0
457	20250306	110100	51100041	1985	1985	1985	1985	0
458	20250306	110000	51100041	1985	1985	1985	1985	0
459	20250306	105900	51100041	1985	1985	1985	1985	0
460	20250306	105800	51100041	1985	1985	1985	1985	1
461	20250306	105700	51098056	1985	1985	1985	1985	0
462	20250306	105600	51098056	1985	1985	1985	1985	0
463	20250306	105500	51098056	1985	1998	1998	1985	71
464	20250306	105400	50957108	1986	1986	1986	1986	1927
465	20250306	105300	47130086	1999	1999	1999	1999	0
466	20250306	105200	47130086	1999	1999	1999	1999	0
467	20250306	105100	47130086	1999	1999	1999	1999	0
468	20250306	105000	47130086	1999	1999	1999	1999	0
469	20250306	104900	47130086	1999	1999	1999	1999	2
470	20250306	104800	47126088	2000	2000	2000	2000	0
471	20250306	104700	47126088	2000	2000	2000	2000	0
472	20250306	104600	47126088	2000	2000	2000	2000	0
473	20250306	104500	47126088	2000	2000	2000	2000	1
474	20250306	104400	47124088	1987	1987	1987	1987	1
475	20250306	104300	47122101	1987	1987	1987	1986	155
476	20250306	104200	46814216	1987	1987	1987	1987	10
477	20250306	104100	46794346	1987	1987	1987	1987	0
478	20250306	104000	46794346	1987	1987	1987	1987	134
479	20250306	103900	46528088	1987	1987	1987	1987	1
480	20250306	103800	46526101	1986	1986	1986	1986	0
481	20250306	103700	46526101	1986	1986	1986	1986	0
482	20250306	103600	46526101	1986	1986	1986	1986	0
483	20250306	103500	46526101	1986	1986	1986	1986	0
484	20250306	103400	46526101	1986	1987	1987	1986	292
485	20250306	103300	45945939	1988	1988	1988	1988	0
486	20250306	103200	45945939	1988	1988	1988	1988	0
487	20250306	103100	45945939	1988	1993	1993	1986	12245
488	20250306	103000	21561623	2000	2000	2000	2000	0
489	20250306	102900	21561623	2000	2000	2000	2000	0
490	20250306	102800	21561623	2000	2000	2000	2000	1
491	20250306	102700	21559623	1993	1993	1993	1993	19
492	20250306	102600	21521756	2000	2000	2000	2000	5
493	20250306	102500	21511756	2000	2000	2000	2000	0
494	20250306	102400	21511756	2000	2000	2000	2000	0
495	20250306	102300	21511756	2000	2000	2000	2000	0
496	20250306	102200	21511756	2000	2000	2000	2000	0
497	20250306	102100	21511756	2000	2000	2000	2000	0
498	20250306	102000	21511756	2000	2000	2000	2000	0
499	20250306	101900	21511756	2000	2000	2000	2000	47
500	20250306	101800	21417756	2000	2000	2000	2000	0
501	20250306	101700	21417756	2000	2000	2000	2000	1
502	20250306	101600	21415756	2000	2000	2000	2000	0
503	20250306	101500	21415756	2000	1997	2000	1997	20
504	20250306	101400	21375759	1992	1992	1992	1992	0
505	20250306	101300	21375759	1992	1992	1992	1992	329
506	20250306	101200	20720391	1999	1999	1999	1999	0
507	20250306	101100	20720391	1999	1999	1999	1999	0
508	20250306	101000	20720391	1999	1999	1999	1999	1
509	20250306	100900	20718392	1999	1999	1999	1999	0
510	20250306	100800	20718392	1999	1999	1999	1999	0
511	20250306	100700	20718392	1999	1999	1999	1999	20
512	20250306	100600	20678412	1999	1999	1999	1999	1
513	20250306	100500	20676413	2005	2005	2005	2005	0
514	20250306	100400	20676413	2005	2005	2005	2005	0
515	20250306	100300	20676413	2005	2005	2005	2005	0
516	20250306	100200	20676413	2005	2005	2005	2005	0
517	20250306	100100	20676413	2005	2005	2005	2005	0
518	20250306	100000	20676413	2005	2005	2005	2005	0
519	20250306	095900	20676413	2005	2005	2005	2005	0
520	20250306	095800	20676413	2005	2005	2005	2005	0
521	20250306	095700	20676413	2005	2005	2005	2005	0
522	20250306	095600	20676413	2005	2005	2005	2005	0
523	20250306	095500	20676413	2005	2005	2005	2005	0
524	20250306	095400	20676413	2005	2005	2005	2005	0
525	20250306	095300	20676413	2005	2005	2005	2005	0
526	20250306	095200	20676413	2005	2005	2005	2005	0
527	20250306	095100	20676413	2005	2005	2005	2005	0
528	20250306	095000	20676413	2005	2005	2005	2005	0
529	20250306	094900	20676413	2005	2005	2005	2005	1
530	20250306	094800	20674408	1991	1991	1991	1991	436
531	20250306	094700	19806332	1991	1991	1991	1991	1
532	20250306	094600	19804341	2005	2005	2005	2005	51
533	20250306	094500	19702086	2005	2005	2005	2005	0
534	20250306	094400	19702086	2005	2005	2005	2005	35
535	20250306	094300	19631911	2005	2005	2005	2005	1
536	20250306	094200	19629906	1990	1990	1990	1990	0
537	20250306	094100	19629906	1990	1992	1992	1990	500
538	20250306	094000	18634883	1990	1990	1990	1990	0
539	20250306	093900	18634883	1990	1990	1990	1990	0
540	20250306	093800	18634883	1990	1992	1992	1990	2000
541	20250306	093700	14654267	2005	2005	2005	2005	0
542	20250306	093600	14654267	2005	2005	2005	2005	0
543	20250306	093500	14654267	2005	2005	2005	2005	679
544	20250306	093400	13292872	2005	1992	2005	1991	31
545	20250306	093300	13231122	1990	1990	1990	1990	0
546	20250306	093200	13231122	1990	1990	1990	1990	0
547	20250306	093100	13231122	1990	1990	1990	1990	0
548	20250306	093000	13231122	1990	1992	1992	1990	400
549	20250306	092900	12435117	1998	2000	2000	1995	1001
550	20250306	092800	10436567	1998	1998	1998	1998	0
551	20250306	092700	10436567	1998	2000	2000	1998	414
552	20250306	092600	9608832	2000	2005	2015	2000	301
553	20250306	092500	9005907	2015	2000	2015	2000	215
554	20250306	092400	8575872	2000	2005	2005	2000	157
555	20250306	092300	8261857	2000	2000	2000	2000	50
556	20250306	092200	8161857	2005	2005	2005	2005	53
557	20250306	092100	8055592	2010	2010	2010	2010	10
558	20250306	092000	8035492	2005	2015	2015	2005	9
559	20250306	091900	8017437	2015	2015	2015	2015	0
560	20250306	091800	8017437	2015	2015	2015	2015	1
561	20250306	091700	8015422	2015	2015	2015	2015	0
562	20250306	091600	8015422	2015	2000	2015	2000	42
563	20250306	091500	7931272	2000	2000	2000	2000	363
564	20250306	091400	7205272	2015	2020	2020	2015	306
565	20250306	091300	6588670	2000	2000	2000	2000	0
566	20250306	091200	6588670	2000	2000	2000	2000	0
567	20250306	091100	6588670	2000	2005	2005	2000	10
568	20250306	091000	6568630	2000	2010	2010	2000	361
569	20250306	090900	5845020	2025	2025	2025	2025	0
570	20250306	090800	5845020	2025	2025	2025	2025	0
571	20250306	090700	5845020	2025	2025	2025	2025	0
572	20250306	090600	5845020	2025	2020	2025	2020	600
573	20250306	090500	4630830	2025	2025	2025	2025	54
574	20250306	090400	4521480	2010	2010	2010	2010	0
575	20250306	090300	4521480	2010	2030	2030	2005	1010
576	20250306	090200	2483860	2035	2020	2035	2020	57
577	20250306	090100	2368705	2020	2045	2045	2020	649
578	20250306	090000	1055220	2045	2045	2045	2045	516