KissMeData/001380/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	183300	155519325	1993	1993	1993	1993	928
3	20240419	183200	155519325	1993	1993	1993	1993	0
4	20240419	183100	155519325	1993	1993	1993	1993	0
5	20240419	183000	155519325	1993	1993	1993	1993	0
6	20240419	182900	155519325	1993	1993	1993	1993	0
7	20240419	182800	155519325	1993	1993	1993	1993	0
8	20240419	182700	155519325	1993	1993	1993	1993	0
9	20240419	182600	155519325	1993	1993	1993	1993	0
10	20240419	182500	155519325	1993	1993	1993	1993	0
11	20240419	182400	155519325	1993	1993	1993	1993	0
12	20240419	182300	155519325	1993	1993	1993	1993	0
13	20240419	182200	155519325	1993	1993	1993	1993	0
14	20240419	182100	155519325	1993	1993	1993	1993	0
15	20240419	182000	155519325	1993	1993	1993	1993	0
16	20240419	181900	155519325	1993	1993	1993	1993	0
17	20240419	181800	155519325	1993	1993	1993	1993	0
18	20240419	181700	155519325	1993	1993	1993	1993	0
19	20240419	181600	155519325	1993	1993	1993	1993	0
20	20240419	181500	155519325	1993	1993	1993	1993	0
21	20240419	181400	155519325	1993	1993	1993	1993	0
22	20240419	181300	155519325	1993	1993	1993	1993	0
23	20240419	181200	155519325	1993	1993	1993	1993	0
24	20240419	181100	155519325	1993	1993	1993	1993	0
25	20240419	181000	155519325	1993	1993	1993	1993	0
26	20240419	180900	155519325	1993	1993	1993	1993	0
27	20240419	180800	155519325	1993	1993	1993	1993	0
28	20240419	180700	155519325	1993	1993	1993	1993	0
29	20240419	180600	155519325	1993	1993	1993	1993	0
30	20240419	180500	155519325	1993	1993	1993	1993	0
31	20240419	180400	155519325	1993	1993	1993	1993	0
32	20240419	180300	155519325	1993	1993	1993	1993	928
33	20240419	180200	155519325	1993	1993	1993	1993	0
34	20240419	180100	155519325	1993	1993	1993	1993	0
35	20240419	180000	155519325	1993	1993	1993	1993	0
36	20240419	175900	155519325	1993	1993	1993	1993	0
37	20240419	175800	155519325	1993	1993	1993	1993	0
38	20240419	175700	155519325	1993	1993	1993	1993	0
39	20240419	175600	155519325	1993	1993	1993	1993	0
40	20240419	175500	155519325	1993	1993	1993	1993	0
41	20240419	175400	155519325	1993	1993	1993	1993	0
42	20240419	175300	155519325	1993	1993	1993	1993	0
43	20240419	175200	155519325	1993	1993	1993	1993	0
44	20240419	175100	155519325	1993	1993	1993	1993	0
45	20240419	175000	155519325	1993	1993	1993	1993	0
46	20240419	174900	155519325	1993	1993	1993	1993	0
47	20240419	174800	155519325	1993	1993	1993	1993	0
48	20240419	174700	155519325	1993	1993	1993	1993	0
49	20240419	174600	155519325	1993	1993	1993	1993	0
50	20240419	174500	155519325	1993	1993	1993	1993	0
51	20240419	174400	155519325	1993	1993	1993	1993	0
52	20240419	174300	155519325	1993	1993	1993	1993	0
53	20240419	174200	155519325	1993	1993	1993	1993	0
54	20240419	174100	155519325	1993	1993	1993	1993	0
55	20240419	174000	155519325	1993	1993	1993	1993	0
56	20240419	173900	155519325	1993	1993	1993	1993	0
57	20240419	173800	155519325	1993	1993	1993	1993	0
58	20240419	173700	155519325	1993	1993	1993	1993	0
59	20240419	173600	155519325	1993	1993	1993	1993	0
60	20240419	173500	155519325	1993	1993	1993	1993	0
61	20240419	173400	155519325	1993	1993	1993	1993	0
62	20240419	173300	155519325	1993	1993	1993	1993	928
63	20240419	173200	155519325	1993	1993	1993	1993	0
64	20240419	173100	155519325	1993	1993	1993	1993	0
65	20240419	173000	155519325	1993	1993	1993	1993	0
66	20240419	172900	155519325	1993	1993	1993	1993	0
67	20240419	172800	155519325	1993	1993	1993	1993	0
68	20240419	172700	155519325	1993	1993	1993	1993	0
69	20240419	172600	155519325	1993	1993	1993	1993	0
70	20240419	172500	155519325	1993	1993	1993	1993	0
71	20240419	172400	155519325	1993	1993	1993	1993	0
72	20240419	172300	155519325	1993	1993	1993	1993	0
73	20240419	172200	155519325	1993	1993	1993	1993	0
74	20240419	172100	155519325	1993	1993	1993	1993	0
75	20240419	172000	155519325	1993	1993	1993	1993	0
76	20240419	171900	155519325	1993	1993	1993	1993	0
77	20240419	171800	155519325	1993	1993	1993	1993	0
78	20240419	171700	155519325	1993	1993	1993	1993	0
79	20240419	171600	155519325	1993	1993	1993	1993	0
80	20240419	171500	155519325	1993	1993	1993	1993	0
81	20240419	171400	155519325	1993	1993	1993	1993	0
82	20240419	171300	155519325	1993	1993	1993	1993	0
83	20240419	171200	155519325	1993	1993	1993	1993	0
84	20240419	171100	155519325	1993	1993	1993	1993	0
85	20240419	171000	155519325	1993	1993	1993	1993	0
86	20240419	170900	155519325	1993	1993	1993	1993	0
87	20240419	170800	155519325	1993	1993	1993	1993	0
88	20240419	170700	155519325	1993	1993	1993	1993	0
89	20240419	170600	155519325	1993	1993	1993	1993	0
90	20240419	170500	155519325	1993	1993	1993	1993	0
91	20240419	170400	155519325	1993	1993	1993	1993	0
92	20240419	170300	155519325	1993	1993	1993	1993	928
93	20240419	170200	155519325	1993	1993	1993	1993	0
94	20240419	170100	155519325	1993	1993	1993	1993	0
95	20240419	170000	155519325	1993	1993	1993	1993	0
96	20240419	165900	155519325	1993	1993	1993	1993	0
97	20240419	165800	155519325	1993	1993	1993	1993	0
98	20240419	165700	155519325	1993	1993	1993	1993	0
99	20240419	165600	155519325	1993	1993	1993	1993	0
100	20240419	165500	155519325	1993	1993	1993	1993	0
101	20240419	165400	155519325	1993	1993	1993	1993	0
102	20240419	165300	155519325	1993	1993	1993	1993	0
103	20240419	165200	155519325	1993	1993	1993	1993	0
104	20240419	165100	155519325	1993	1993	1993	1993	0
105	20240419	165000	155519325	1993	1993	1993	1993	0
106	20240419	164900	155519325	1993	1993	1993	1993	0
107	20240419	164800	155519325	1993	1993	1993	1993	0
108	20240419	164700	155519325	1993	1993	1993	1993	0
109	20240419	164600	155519325	1993	1993	1993	1993	0
110	20240419	164500	155519325	1993	1993	1993	1993	0
111	20240419	164400	155519325	1993	1993	1993	1993	0
112	20240419	164300	155519325	1993	1993	1993	1993	0
113	20240419	164200	155519325	1993	1993	1993	1993	0
114	20240419	164100	155519325	1993	1993	1993	1993	0
115	20240419	164000	155519325	1993	1993	1993	1993	0
116	20240419	163900	155519325	1993	1993	1993	1993	0
117	20240419	163800	155519325	1993	1993	1993	1993	0
118	20240419	163700	155519325	1993	1993	1993	1993	0
119	20240419	163600	155519325	1993	1993	1993	1993	0
120	20240419	163500	155519325	1993	1993	1993	1993	0
121	20240419	163400	155519325	1993	1993	1993	1993	0
122	20240419	163300	155519325	1993	1993	1993	1993	928
123	20240419	163200	155519325	1993	1993	1993	1993	0
124	20240419	163100	155519325	1993	1993	1993	1993	0
125	20240419	163000	155519325	1993	1993	1993	1993	0
126	20240419	162900	155519325	1993	1993	1993	1993	0
127	20240419	162800	155519325	1993	1993	1993	1993	0
128	20240419	162700	155519325	1993	1993	1993	1993	0
129	20240419	162600	155519325	1993	1993	1993	1993	0
130	20240419	162500	155519325	1993	1993	1993	1993	0
131	20240419	162400	155519325	1993	1993	1993	1993	0
132	20240419	162300	155519325	1993	1993	1993	1993	0
133	20240419	162200	155519325	1993	1993	1993	1993	0
134	20240419	162100	155519325	1993	1993	1993	1993	0
135	20240419	162000	155519325	1993	1993	1993	1993	0
136	20240419	161900	155519325	1993	1993	1993	1993	0
137	20240419	161800	155519325	1993	1993	1993	1993	0
138	20240419	161700	155519325	1993	1993	1993	1993	0
139	20240419	161600	155519325	1993	1993	1993	1993	0
140	20240419	161500	155519325	1993	1993	1993	1993	0
141	20240419	161400	155519325	1993	1993	1993	1993	0
142	20240419	161300	155519325	1993	1993	1993	1993	0
143	20240419	161200	155519325	1993	1993	1993	1993	0
144	20240419	161100	155519325	1993	1993	1993	1993	0
145	20240419	161000	155519325	1993	1993	1993	1993	0
146	20240419	160900	155519325	1993	1993	1993	1993	0
147	20240419	160800	155519325	1993	1993	1993	1993	0
148	20240419	160700	155519325	1993	1993	1993	1993	0
149	20240419	160600	155519325	1993	1993	1993	1993	0
150	20240419	160500	155519325	1993	1993	1993	1993	0
151	20240419	160400	155519325	1993	1993	1993	1993	0
152	20240419	160300	155519325	1993	1993	1993	1993	928
153	20240419	160200	155519325	1993	1993	1993	1993	0
154	20240419	160100	155519325	1993	1993	1993	1993	0
155	20240419	160000	155519325	1993	1993	1993	1993	0
156	20240419	155900	155519325	1993	1993	1993	1993	0
157	20240419	155800	155519325	1993	1993	1993	1993	0
158	20240419	155700	155519325	1993	1993	1993	1993	0
159	20240419	155600	155519325	1993	1993	1993	1993	0
160	20240419	155500	155519325	1993	1993	1993	1993	0
161	20240419	155400	155519325	1993	1993	1993	1993	0
162	20240419	155300	155519325	1993	1993	1993	1993	0
163	20240419	155200	155519325	1993	1993	1993	1993	0
164	20240419	155100	155519325	1993	1993	1993	1993	0
165	20240419	155000	155519325	1993	1993	1993	1993	0
166	20240419	154900	155519325	1993	1993	1993	1993	0
167	20240419	154800	155519325	1993	1993	1993	1993	0
168	20240419	154700	155519325	1993	1993	1993	1993	0
169	20240419	154600	155519325	1993	1993	1993	1993	0
170	20240419	154500	155519325	1993	1993	1993	1993	0
171	20240419	154400	155519325	1993	1993	1993	1993	0
172	20240419	154300	155519325	1993	1993	1993	1993	0
173	20240419	154200	155519325	1993	1993	1993	1993	0
174	20240419	154100	155519325	1993	1993	1993	1993	0
175	20240419	154000	155519325	1993	1993	1993	1993	0
176	20240419	153900	155519325	1993	1993	1993	1993	0
177	20240419	153800	155519325	1993	1993	1993	1993	0
178	20240419	153700	155519325	1993	1993	1993	1993	0
179	20240419	153600	155519325	1993	1993	1993	1993	0
180	20240419	153500	155519325	1993	1993	1993	1993	0
181	20240419	153400	155519325	1993	1993	1993	1993	0
182	20240419	153300	155519325	1993	1993	1993	1993	928
183	20240419	153200	155519325	1993	1993	1993	1993	0
184	20240419	153100	155519325	1993	1993	1993	1993	0
185	20240419	153000	155519325	1993	1993	1993	1993	928
186	20240419	152900	153669821	1992	1992	1992	1992	0
187	20240419	152800	153669821	1992	1992	1992	1992	0
188	20240419	152700	153669821	1992	1992	1992	1992	0
189	20240419	152600	153669821	1992	1992	1992	1992	0
190	20240419	152500	153669821	1992	1992	1992	1992	0
191	20240419	152400	153669821	1992	1992	1992	1992	0
192	20240419	152300	153669821	1992	1992	1992	1992	0
193	20240419	152200	153669821	1992	1992	1992	1992	0
194	20240419	152100	153669821	1992	1992	1992	1992	0
195	20240419	152000	153669821	1992	1992	1992	1992	0
196	20240419	151900	153669821	1992	1990	1992	1990	705
197	20240419	151800	152266869	1990	1979	1990	1979	3
198	20240419	151700	152260921	1979	1979	1979	1979	1
199	20240419	151600	152258942	1984	1984	1984	1984	47
200	20240419	151500	152165694	1985	1985	1985	1985	0
201	20240419	151400	152165694	1985	1985	1985	1985	0
202	20240419	151300	152165694	1985	1985	1985	1985	0
203	20240419	151200	152165694	1985	1982	1985	1982	4
204	20240419	151100	152157760	1978	1981	1981	1978	3
205	20240419	151000	152151820	1978	1978	1979	1978	7
206	20240419	150900	152137973	1978	1982	1982	1978	3
207	20240419	150800	152132033	1987	1979	1987	1979	9
208	20240419	150700	152114174	1978	1987	1987	1978	4
209	20240419	150600	152106235	1994	1994	1994	1994	900
210	20240419	150500	150311635	1994	1987	1994	1987	136
211	20240419	150400	150040921	1986	1978	1986	1978	4
212	20240419	150300	150032995	1980	1978	1980	1978	3
213	20240419	150200	150027059	1978	1983	1983	1978	3
214	20240419	150100	150021120	1993	1977	1993	1977	3
215	20240419	150000	150015160	1977	1988	1988	1977	619
216	20240419	145900	148791338	1991	1991	1991	1991	1
217	20240419	145800	148789347	1987	2000	2000	1986	110
218	20240419	145700	148570147	2000	2000	2000	2000	356
219	20240419	145600	147858147	1994	2000	2000	1984	1466
220	20240419	145500	144943932	2005	2005	2005	2005	2
221	20240419	145400	144939922	2005	2005	2005	2005	380
222	20240419	145300	144178022	2000	2000	2000	2000	1
223	20240419	145200	144176022	2005	2005	2005	2005	0
224	20240419	145100	144176022	2005	2005	2005	2005	0
225	20240419	145000	144176022	2005	2005	2005	2005	0
226	20240419	144900	144176022	2005	2005	2005	2005	0
227	20240419	144800	144176022	2005	2005	2005	2005	0
228	20240419	144700	144176022	2005	2005	2005	2005	0
229	20240419	144600	144176022	2005	2005	2005	2005	0
230	20240419	144500	144176022	2005	2005	2005	2005	0
231	20240419	144400	144176022	2005	2005	2005	2005	476
232	20240419	144300	143221642	2005	2005	2005	2005	3
233	20240419	144200	143215627	2005	2005	2005	2005	95
234	20240419	144100	143025152	2005	2005	2005	2005	29
235	20240419	144000	142967007	2005	2005	2005	2005	0
236	20240419	143900	142967007	2005	2005	2005	2005	24
237	20240419	143800	142918887	2010	2010	2010	2010	0
238	20240419	143700	142918887	2010	2010	2010	2010	0
239	20240419	143600	142918887	2010	2010	2010	2010	0
240	20240419	143500	142918887	2010	2010	2010	2010	0
241	20240419	143400	142918887	2010	2010	2010	2010	37
242	20240419	143300	142844517	2010	2005	2010	2005	571
243	20240419	143200	141697172	1992	1992	1992	1992	6
244	20240419	143100	141685220	2005	2005	2005	2005	0
245	20240419	143000	141685220	2005	2005	2005	2005	0
246	20240419	142900	141685220	2005	2005	2005	2005	0
247	20240419	142800	141685220	2005	2005	2005	2005	0
248	20240419	142700	141685220	2005	2005	2005	2005	1
249	20240419	142600	141683215	1991	1991	1991	1991	1
250	20240419	142500	141681224	2005	2005	2005	2005	0
251	20240419	142400	141681224	2005	2005	2005	2005	0
252	20240419	142300	141681224	2005	2005	2005	2005	0
253	20240419	142200	141681224	2005	1991	2005	1991	59
254	20240419	142100	141563741	2005	2005	2005	2005	0
255	20240419	142000	141563741	2005	2005	2005	2005	0
256	20240419	141900	141563741	2005	2005	2005	2005	0
257	20240419	141800	141563741	2005	1992	2005	1992	409
258	20240419	141700	140748945	2010	2010	2010	2010	0
259	20240419	141600	140748945	2010	2010	2010	2010	0
260	20240419	141500	140748945	2010	2010	2010	2010	0
261	20240419	141400	140748945	2010	2010	2010	2010	0
262	20240419	141300	140748945	2010	2010	2010	2010	0
263	20240419	141200	140748945	2010	2010	2010	2010	209
264	20240419	141100	140328855	2010	2010	2010	2010	0
265	20240419	141000	140328855	2010	2010	2010	2010	0
266	20240419	140900	140328855	2010	2010	2010	2010	0
267	20240419	140800	140328855	2010	2010	2010	2010	0
268	20240419	140700	140328855	2010	2010	2010	2010	0
269	20240419	140600	140328855	2010	1997	2010	1992	52
270	20240419	140500	140225220	2015	2015	2015	2015	0
271	20240419	140400	140225220	2015	2015	2015	2015	0
272	20240419	140300	140225220	2015	2015	2015	2015	5
273	20240419	140200	140215145	2010	2010	2010	2010	0
274	20240419	140100	140215145	2010	2010	2010	2010	1351
275	20240419	140000	137499635	2005	2005	2005	2005	470
276	20240419	135900	136557285	2005	2005	2005	2005	0
277	20240419	135800	136557285	2005	2005	2005	2005	0
278	20240419	135700	136557285	2005	2005	2005	2005	0
279	20240419	135600	136557285	2005	2005	2005	2005	0
280	20240419	135500	136557285	2005	2005	2005	2005	0
281	20240419	135400	136557285	2005	2005	2005	2005	6
282	20240419	135300	136545255	2005	2005	2005	2005	0
283	20240419	135200	136545255	2005	2005	2005	2005	0
284	20240419	135100	136545255	2005	2005	2005	2005	0
285	20240419	135000	136545255	2005	2005	2005	2005	0
286	20240419	134900	136545255	2005	2005	2005	2005	0
287	20240419	134800	136545255	2005	2005	2005	2005	0
288	20240419	134700	136545255	2005	2005	2005	2005	0
289	20240419	134600	136545255	2005	2005	2005	2005	140
290	20240419	134500	136264555	2005	2005	2005	2005	0
291	20240419	134400	136264555	2005	1991	2005	1991	89
292	20240419	134300	136087342	2005	2005	2005	2005	0
293	20240419	134200	136087342	2005	2005	2005	2005	0
294	20240419	134100	136087342	2005	2005	2005	2005	0
295	20240419	134000	136087342	2005	2005	2005	2005	0
296	20240419	133900	136087342	2005	2005	2005	2005	0
297	20240419	133800	136087342	2005	2005	2005	2005	0
298	20240419	133700	136087342	2005	1992	2005	1991	10
299	20240419	133600	136067403	2010	2010	2010	2010	0
300	20240419	133500	136067403	2010	2010	2010	2010	0
301	20240419	133400	136067403	2010	2010	2010	2000	558
302	20240419	133300	134946393	2010	2010	2010	2010	0
303	20240419	133200	134946393	2010	2010	2010	2010	0
304	20240419	133100	134946393	2010	2010	2010	2010	0
305	20240419	133000	134946393	2010	2010	2010	2010	0
306	20240419	132900	134946393	2010	2010	2010	2010	0
307	20240419	132800	134946393	2010	2010	2010	2010	1
308	20240419	132700	134944383	2005	2005	2005	2005	0
309	20240419	132600	134944383	2005	2005	2005	2005	0
310	20240419	132500	134944383	2005	2005	2005	2005	0
311	20240419	132400	134944383	2005	2005	2005	2005	85
312	20240419	132300	134773958	2000	2000	2000	2000	0
313	20240419	132200	134773958	2000	2000	2000	2000	0
314	20240419	132100	134773958	2000	2000	2000	2000	0
315	20240419	132000	134773958	2000	2000	2000	2000	0
316	20240419	131900	134773958	2000	1999	2000	1999	580
317	20240419	131800	133614002	2000	1999	2000	1999	885
318	20240419	131700	131844387	1992	1992	1992	1992	2
319	20240419	131600	131840403	2000	2000	2000	2000	0
320	20240419	131500	131840403	2000	2000	2000	2000	0
321	20240419	131400	131840403	2000	2000	2000	2000	0
322	20240419	131300	131840403	2000	1998	2000	1998	100
323	20240419	131200	131640509	1998	1998	1998	1998	0
324	20240419	131100	131640509	1998	1998	1998	1998	0
325	20240419	131000	131640509	1998	1998	1998	1998	0
326	20240419	130900	131640509	1998	1998	1998	1998	0
327	20240419	130800	131640509	1998	1998	1998	1998	6
328	20240419	130700	131628521	1998	1998	1998	1998	0
329	20240419	130600	131628521	1998	1998	1998	1998	0
330	20240419	130500	131628521	1998	1998	1998	1998	0
331	20240419	130400	131628521	1998	1997	1998	1997	40
332	20240419	130300	131548611	1998	1991	1998	1991	560
333	20240419	130200	130430601	1991	1991	1991	1991	0
334	20240419	130100	130430601	1991	1991	1991	1991	0
335	20240419	130000	130430601	1991	1991	1991	1991	0
336	20240419	125900	130430601	1991	1991	1991	1991	0
337	20240419	125800	130430601	1991	1991	1991	1991	1
338	20240419	125700	130428610	1990	1990	1990	1990	0
339	20240419	125600	130428610	1990	1990	1990	1990	48
340	20240419	125500	130333090	1991	1991	1991	1991	0
341	20240419	125400	130333090	1991	1991	1991	1991	0
342	20240419	125300	130333090	1991	1991	1991	1991	0
343	20240419	125200	130333090	1991	1991	1991	1991	0
344	20240419	125100	130333090	1991	1989	1991	1989	5
345	20240419	125000	130323137	1970	1970	1970	1970	0
346	20240419	124900	130323137	1970	1970	1970	1970	0
347	20240419	124800	130323137	1970	1991	1991	1970	805
348	20240419	124700	128734679	1980	1981	1981	1980	8
349	20240419	124600	128718838	1991	1991	1991	1991	0
350	20240419	124500	128718838	1991	1991	1991	1991	0
351	20240419	124400	128718838	1991	1991	1991	1991	0
352	20240419	124300	128718838	1991	1991	1991	1991	0
353	20240419	124200	128718838	1991	1990	1991	1990	11
354	20240419	124100	128696947	1990	1990	1990	1990	0
355	20240419	124000	128696947	1990	1991	1991	1990	46
356	20240419	123900	128605406	2000	2000	2000	2000	0
357	20240419	123800	128605406	2000	2000	2000	2000	0
358	20240419	123700	128605406	2000	2000	2000	2000	0
359	20240419	123600	128605406	2000	1990	2000	1990	8
360	20240419	123500	128589463	1990	1990	1990	1990	0
361	20240419	123400	128589463	1990	1990	1990	1990	1
362	20240419	123300	128587473	1992	1992	1992	1992	0
363	20240419	123200	128587473	1992	1992	1992	1992	0
364	20240419	123100	128587473	1992	1992	1992	1992	50
365	20240419	123000	128487873	1992	1992	1992	1992	0
366	20240419	122900	128487873	1992	1992	1992	1992	0
367	20240419	122800	128487873	1992	1992	1992	1992	2
368	20240419	122700	128483889	1992	1992	1992	1992	0
369	20240419	122600	128483889	1992	1992	1992	1992	1
370	20240419	122500	128481897	1989	1989	1989	1989	0
371	20240419	122400	128481897	1989	1989	1989	1989	0
372	20240419	122300	128481897	1989	1989	1989	1989	0
373	20240419	122200	128481897	1989	1989	1989	1989	0
374	20240419	122100	128481897	1989	1977	1989	1977	7780
375	20240419	122000	113078178	1977	1977	1977	1977	206
376	20240419	121900	112670916	1977	1975	1977	1975	47
377	20240419	121800	112578085	1975	1975	1975	1975	0
378	20240419	121700	112578085	1975	1975	1975	1975	1
379	20240419	121600	112576110	1970	1970	1970	1970	0
380	20240419	121500	112576110	1970	1970	1970	1970	0
381	20240419	121400	112576110	1970	1970	1970	1970	0
382	20240419	121300	112576110	1970	1970	1970	1970	0
383	20240419	121200	112576110	1970	1970	1970	1970	0
384	20240419	121100	112576110	1970	1970	1970	1970	0
385	20240419	121000	112576110	1970	1970	1970	1970	0
386	20240419	120900	112576110	1970	1970	1970	1970	0
387	20240419	120800	112576110	1970	1970	1970	1970	0
388	20240419	120700	112576110	1970	1970	1970	1970	0
389	20240419	120600	112576110	1970	1970	1970	1970	0
390	20240419	120500	112576110	1970	1970	1970	1970	0
391	20240419	120400	112576110	1970	1970	1970	1970	90
392	20240419	120300	112398810	1964	1964	1964	1964	0
393	20240419	120200	112398810	1964	1964	1964	1964	0
394	20240419	120100	112398810	1964	1964	1964	1964	2
395	20240419	120000	112394882	1970	1970	1970	1970	0
396	20240419	115900	112394882	1970	1970	1970	1970	0
397	20240419	115800	112394882	1970	1970	1970	1970	0
398	20240419	115700	112394882	1970	1970	1970	1970	10
399	20240419	115600	112375182	1975	1975	1975	1975	0
400	20240419	115500	112375182	1975	1975	1975	1975	0
401	20240419	115400	112375182	1975	1975	1975	1975	0
402	20240419	115300	112375182	1975	1975	1975	1975	0
403	20240419	115200	112375182	1975	1975	1975	1975	0
404	20240419	115100	112375182	1975	1975	1975	1975	0
405	20240419	115000	112375182	1975	1975	1975	1975	0
406	20240419	114900	112375182	1975	1975	1975	1975	0
407	20240419	114800	112375182	1975	1975	1975	1975	0
408	20240419	114700	112375182	1975	1975	1975	1975	30
409	20240419	114600	112315932	1975	1975	1975	1975	0
410	20240419	114500	112315932	1975	1975	1975	1975	0
411	20240419	114400	112315932	1975	1975	1975	1975	200
412	20240419	114300	111920932	1975	1975	1975	1975	1631
413	20240419	114200	108699707	1976	1976	1976	1976	2276
414	20240419	114100	104202331	1974	1974	1974	1974	0
415	20240419	114000	104202331	1974	1974	1974	1974	0
416	20240419	113900	104202331	1974	1974	1974	1974	0
417	20240419	113800	104202331	1974	1974	1974	1974	0
418	20240419	113700	104202331	1974	1974	1974	1974	0
419	20240419	113600	104202331	1974	1974	1974	1974	0
420	20240419	113500	104202331	1974	1974	1974	1974	2563
421	20240419	113400	99142969	1962	1962	1962	1962	1935
422	20240419	113300	95346499	1976	1976	1976	1976	0
423	20240419	113200	95346499	1976	1976	1976	1976	0
424	20240419	113100	95346499	1976	1972	1977	1972	92
425	20240419	113000	95164665	1972	1972	1972	1972	3110
426	20240419	112900	89031745	1967	1967	1967	1967	5
427	20240419	112800	89021910	1973	1973	1973	1973	0
428	20240419	112700	89021910	1973	1973	1973	1973	3
429	20240419	112600	89015991	1973	1973	1973	1973	6
430	20240419	112500	89004153	1973	1973	1973	1973	4
431	20240419	112400	88996261	1970	1970	1970	1970	0
432	20240419	112300	88996261	1970	1971	1971	1970	3
433	20240419	112200	88990349	1971	1971	1971	1971	1
434	20240419	112100	88988378	1956	1960	1960	1956	185
435	20240419	112000	88625987	1966	1965	1966	1965	254
436	20240419	111900	88126823	1965	1965	1965	1965	0
437	20240419	111800	88126823	1965	1965	1965	1965	2016
438	20240419	111700	84165383	1965	1965	1965	1965	11
439	20240419	111600	84143768	1965	1965	1965	1965	3
440	20240419	111500	84137873	1965	1971	1971	1960	8760
441	20240419	111400	66934161	1974	1974	1974	1974	125
442	20240419	111300	66687411	1977	1977	1977	1977	20
443	20240419	111200	66647871	1979	1979	1979	1979	1
444	20240419	111100	66645892	1977	1977	1977	1977	0
445	20240419	111000	66645892	1977	1978	1978	1977	40
446	20240419	110900	66566792	1980	1982	1982	1980	945
447	20240419	110800	64695603	1982	1982	1982	1982	0
448	20240419	110700	64695603	1982	1983	1983	1982	589
449	20240419	110600	63528200	1983	1984	1984	1983	2954
450	20240419	110500	57668109	1985	1986	1986	1985	471
451	20240419	110400	56733170	1986	1986	1989	1986	7
452	20240419	110300	56719265	1986	1986	1986	1986	6
453	20240419	110200	56707349	1989	1989	1989	1985	204
454	20240419	110100	56302395	1986	1986	1986	1986	1
455	20240419	110000	56300409	1986	1986	1986	1986	2
456	20240419	105900	56296437	1986	1986	1986	1986	0
457	20240419	105800	56296437	1986	1986	1986	1985	462
458	20240419	105700	55379270	1986	1988	1988	1986	878
459	20240419	105600	53635557	1990	1996	1996	1989	84
460	20240419	105500	53468062	1996	1996	1996	1996	0
461	20240419	105400	53468062	1996	1996	1996	1996	0
462	20240419	105300	53468062	1996	1996	1996	1996	0
463	20240419	105200	53468062	1996	1996	1996	1996	1
464	20240419	105100	53466066	1986	1986	1986	1986	0
465	20240419	105000	53466066	1986	1986	1986	1986	0
466	20240419	104900	53466066	1986	1986	1986	1986	1
467	20240419	104800	53464080	1986	1986	1986	1986	0
468	20240419	104700	53464080	1986	1986	1986	1986	0
469	20240419	104600	53464080	1986	1986	1986	1986	14
470	20240419	104500	53436276	1986	1986	1986	1986	0
471	20240419	104400	53436276	1986	1986	1986	1986	0
472	20240419	104300	53436276	1986	1991	1991	1986	106
473	20240419	104200	53225254	1997	1997	1998	1997	1048
474	20240419	104100	51132367	1997	1997	1997	1997	14
475	20240419	104000	51104409	1998	1998	1998	1998	0
476	20240419	103900	51104409	1998	1998	1998	1998	0
477	20240419	103800	51104409	1998	1998	1998	1998	0
478	20240419	103700	51104409	1998	1998	1998	1998	0
479	20240419	103600	51104409	1998	1998	1998	1998	0
480	20240419	103500	51104409	1998	1998	1998	1998	100
481	20240419	103400	50904609	1998	1998	1998	1998	530
482	20240419	103300	49845669	1999	1995	1999	1995	700
483	20240419	103200	48448813	1986	1986	1986	1986	0
484	20240419	103100	48448813	1986	1990	1990	1986	1790
485	20240419	103000	44890142	1991	1994	2005	1991	9536
486	20240419	102900	25903942	1997	1997	1997	1997	10
487	20240419	102800	25883972	2005	2005	2005	2005	50
488	20240419	102700	25783722	2005	2005	2005	2005	0
489	20240419	102600	25783722	2005	2005	2005	2005	50
490	20240419	102500	25683472	2005	2005	2005	2005	0
491	20240419	102400	25683472	2005	2005	2005	2005	273
492	20240419	102300	25136107	2005	2005	2005	2005	0
493	20240419	102200	25136107	2005	2005	2005	2005	0
494	20240419	102100	25136107	2005	1999	2005	1999	152
495	20240419	102000	24832253	2005	2005	2005	2005	0
496	20240419	101900	24832253	2005	2005	2005	2005	0
497	20240419	101800	24832253	2005	2005	2005	2005	0
498	20240419	101700	24832253	2005	2005	2005	2005	0
499	20240419	101600	24832253	2005	2005	2005	2005	1
500	20240419	101500	24830248	2005	2005	2005	2005	0
501	20240419	101400	24830248	2005	2005	2005	2005	0
502	20240419	101300	24830248	2005	2005	2005	2005	0
503	20240419	101200	24830248	2005	1999	2005	1999	150
504	20240419	101100	24530392	1999	1999	1999	1999	0
505	20240419	101000	24530392	1999	1999	1999	1999	0
506	20240419	100900	24530392	1999	1999	1999	1999	0
507	20240419	100800	24530392	1999	1999	1999	1999	0
508	20240419	100700	24530392	1999	1999	1999	1999	1
509	20240419	100600	24528393	1990	1991	1991	1990	580
510	20240419	100500	23373964	1991	1991	1991	1991	300
511	20240419	100400	22776664	1994	1994	1994	1994	0
512	20240419	100300	22776664	1994	1998	1999	1994	101
513	20240419	100200	22575065	1999	1999	1999	1999	0
514	20240419	100100	22575065	1999	1999	1999	1999	0
515	20240419	100000	22575065	1999	1999	1999	1999	455
516	20240419	095900	21665520	1991	1991	1991	1991	0
517	20240419	095800	21665520	1991	1991	1991	1991	450
518	20240419	095700	20769570	1999	1999	1999	1999	0
519	20240419	095600	20769570	1999	1999	1999	1999	75
520	20240419	095500	20619645	1999	1999	1999	1999	0
521	20240419	095400	20619645	1999	1999	1999	1999	0
522	20240419	095300	20619645	1999	1999	1999	1999	0
523	20240419	095200	20619645	1999	1999	1999	1999	5
524	20240419	095100	20609650	1999	1994	1999	1994	83
525	20240419	095000	20444013	1994	1991	1994	1991	451
526	20240419	094900	19546069	1993	1998	1998	1993	281
527	20240419	094800	18985340	1998	1998	1998	1998	1
528	20240419	094700	18983342	1999	2000	2000	1999	2
529	20240419	094600	18979343	2005	2005	2005	2005	0
530	20240419	094500	18979343	2005	2005	2005	2005	1
531	20240419	094400	18977338	2005	2005	2005	2005	1
532	20240419	094300	18975333	1996	1996	1996	1996	29
533	20240419	094200	18917449	1996	1996	1996	1996	0
534	20240419	094100	18917449	1996	1996	1996	1996	1
535	20240419	094000	18915453	1993	1996	1996	1993	12
536	20240419	093900	18891521	1996	1996	1996	1996	240
537	20240419	093800	18412481	1996	1996	1996	1996	336
538	20240419	093700	17741825	1996	1996	1996	1996	0
539	20240419	093600	17741825	1996	1996	1996	1996	1
540	20240419	093500	17739829	1996	1996	1996	1996	1
541	20240419	093400	17737833	1995	1995	1995	1995	602
542	20240419	093300	16536843	1996	1993	1996	1993	41
543	20240419	093200	16455010	1996	1996	1996	1996	0
544	20240419	093100	16455010	1996	1996	1996	1996	0
545	20240419	093000	16455010	1996	1992	1996	1992	3
546	20240419	092900	16449030	1996	1994	1996	1993	3
547	20240419	092800	16443047	1996	1996	1996	1996	7
548	20240419	092700	16429075	1996	1996	1996	1996	0
549	20240419	092600	16429075	1996	1996	1996	1992	103
550	20240419	092500	16223887	1993	1995	1998	1993	127
551	20240419	092400	15970639	1994	1992	1994	1992	884
552	20240419	092300	14207945	1991	1992	1992	1991	354
553	20240419	092200	13502929	1991	1992	1992	1991	6
554	20240419	092100	13490981	1990	1998	1998	1990	197
555	20240419	092000	13098510	1997	1998	2005	1995	357
556	20240419	091900	12386276	1997	1994	1998	1994	6
557	20240419	091800	12374300	1990	2000	2000	1990	5442
558	20240419	091700	1534391	2005	2005	2005	2005	0
559	20240419	091600	1534391	2005	2005	2005	2005	0
560	20240419	091500	1534391	2005	2005	2005	2000	3
561	20240419	091400	1528381	1997	2005	2005	1997	131
562	20240419	091300	1266586	2005	2005	2005	2005	1
563	20240419	091200	1264581	2010	2010	2010	2010	0
564	20240419	091100	1264581	2010	2010	2010	2010	0
565	20240419	091000	1264581	2010	2010	2010	2010	1
566	20240419	090900	1262571	1997	1998	2010	1997	34
567	20240419	090800	1194649	2010	2010	2010	2010	20
568	20240419	090700	1154449	2010	2010	2010	2010	1
569	20240419	090600	1152439	1999	2000	2000	1999	295
570	20240419	090500	562450	2000	2000	2000	2000	100
571	20240419	090400	362450	2010	2010	2010	2010	0
572	20240419	090300	362450	2010	2010	2010	2010	3
573	20240419	090200	356420	2005	2010	2010	2005	103
574	20240419	090100	149900	2020	2025	2025	2020	37
575	20240419	090000	75075	2025	2030	2030	2015	37