KissMeData/026040/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191000	30910349	1990	1990	1990	1990	50
3	20240319	190900	30910349	1990	1990	1990	1990	0
4	20240319	190800	30910349	1990	1990	1990	1990	0
5	20240319	190700	30910349	1990	1990	1990	1990	0
6	20240319	190600	30910349	1990	1990	1990	1990	0
7	20240319	190500	30910349	1990	1990	1990	1990	0
8	20240319	190400	30910349	1990	1990	1990	1990	0
9	20240319	190300	30910349	1990	1990	1990	1990	0
10	20240319	190200	30910349	1990	1990	1990	1990	0
11	20240319	190100	30910349	1990	1990	1990	1990	0
12	20240319	190000	30910349	1990	1990	1990	1990	0
13	20240319	185900	30910349	1990	1990	1990	1990	0
14	20240319	185800	30910349	1990	1990	1990	1990	0
15	20240319	185700	30910349	1990	1990	1990	1990	0
16	20240319	185600	30910349	1990	1990	1990	1990	0
17	20240319	185500	30910349	1990	1990	1990	1990	0
18	20240319	185400	30910349	1990	1990	1990	1990	0
19	20240319	185300	30910349	1990	1990	1990	1990	0
20	20240319	185200	30910349	1990	1990	1990	1990	0
21	20240319	185100	30910349	1990	1990	1990	1990	0
22	20240319	185000	30910349	1990	1990	1990	1990	0
23	20240319	184900	30910349	1990	1990	1990	1990	0
24	20240319	184800	30910349	1990	1990	1990	1990	0
25	20240319	184700	30910349	1990	1990	1990	1990	0
26	20240319	184600	30910349	1990	1990	1990	1990	0
27	20240319	184500	30910349	1990	1990	1990	1990	0
28	20240319	184400	30910349	1990	1990	1990	1990	0
29	20240319	184300	30910349	1990	1990	1990	1990	0
30	20240319	184200	30910349	1990	1990	1990	1990	0
31	20240319	184100	30910349	1990	1990	1990	1990	0
32	20240319	184000	30910349	1990	1990	1990	1990	50
33	20240319	183900	30910349	1990	1990	1990	1990	0
34	20240319	183800	30910349	1990	1990	1990	1990	0
35	20240319	183700	30910349	1990	1990	1990	1990	0
36	20240319	183600	30910349	1990	1990	1990	1990	0
37	20240319	183500	30910349	1990	1990	1990	1990	0
38	20240319	183400	30910349	1990	1990	1990	1990	0
39	20240319	183300	30910349	1990	1990	1990	1990	0
40	20240319	183200	30910349	1990	1990	1990	1990	0
41	20240319	183100	30910349	1990	1990	1990	1990	0
42	20240319	183000	30910349	1990	1990	1990	1990	0
43	20240319	182900	30910349	1990	1990	1990	1990	0
44	20240319	182800	30910349	1990	1990	1990	1990	0
45	20240319	182700	30910349	1990	1990	1990	1990	0
46	20240319	182600	30910349	1990	1990	1990	1990	0
47	20240319	182500	30910349	1990	1990	1990	1990	0
48	20240319	182400	30910349	1990	1990	1990	1990	0
49	20240319	182300	30910349	1990	1990	1990	1990	0
50	20240319	182200	30910349	1990	1990	1990	1990	0
51	20240319	182100	30910349	1990	1990	1990	1990	0
52	20240319	182000	30910349	1990	1990	1990	1990	0
53	20240319	181900	30910349	1990	1990	1990	1990	0
54	20240319	181800	30910349	1990	1990	1990	1990	0
55	20240319	181700	30910349	1990	1990	1990	1990	0
56	20240319	181600	30910349	1990	1990	1990	1990	0
57	20240319	181500	30910349	1990	1990	1990	1990	0
58	20240319	181400	30910349	1990	1990	1990	1990	0
59	20240319	181300	30910349	1990	1990	1990	1990	0
60	20240319	181200	30910349	1990	1990	1990	1990	0
61	20240319	181100	30910349	1990	1990	1990	1990	0
62	20240319	181000	30910349	1990	1990	1990	1990	50
63	20240319	180900	30910349	1990	1990	1990	1990	0
64	20240319	180800	30910349	1990	1990	1990	1990	0
65	20240319	180700	30910349	1990	1990	1990	1990	0
66	20240319	180600	30910349	1990	1990	1990	1990	0
67	20240319	180500	30910349	1990	1990	1990	1990	0
68	20240319	180400	30910349	1990	1990	1990	1990	0
69	20240319	180300	30910349	1990	1990	1990	1990	0
70	20240319	180200	30910349	1990	1990	1990	1990	0
71	20240319	180100	30910349	1990	1990	1990	1990	0
72	20240319	180000	30910349	1990	1990	1990	1990	0
73	20240319	175900	30910349	1990	1990	1990	1990	0
74	20240319	175800	30910349	1990	1990	1990	1990	0
75	20240319	175700	30910349	1990	1990	1990	1990	0
76	20240319	175600	30910349	1990	1990	1990	1990	0
77	20240319	175500	30910349	1990	1990	1990	1990	0
78	20240319	175400	30910349	1990	1990	1990	1990	0
79	20240319	175300	30910349	1990	1990	1990	1990	0
80	20240319	175200	30910349	1990	1990	1990	1990	0
81	20240319	175100	30910349	1990	1990	1990	1990	0
82	20240319	175000	30910349	1990	1990	1990	1990	0
83	20240319	174900	30910349	1990	1990	1990	1990	0
84	20240319	174800	30910349	1990	1990	1990	1990	0
85	20240319	174700	30910349	1990	1990	1990	1990	0
86	20240319	174600	30910349	1990	1990	1990	1990	0
87	20240319	174500	30910349	1990	1990	1990	1990	0
88	20240319	174400	30910349	1990	1990	1990	1990	0
89	20240319	174300	30910349	1990	1990	1990	1990	0
90	20240319	174200	30910349	1990	1990	1990	1990	0
91	20240319	174100	30910349	1990	1990	1990	1990	0
92	20240319	174000	30910349	1990	1990	1990	1990	50
93	20240319	173900	30910349	1990	1990	1990	1990	0
94	20240319	173800	30910349	1990	1990	1990	1990	0
95	20240319	173700	30910349	1990	1990	1990	1990	0
96	20240319	173600	30910349	1990	1990	1990	1990	0
97	20240319	173500	30910349	1990	1990	1990	1990	0
98	20240319	173400	30910349	1990	1990	1990	1990	0
99	20240319	173300	30910349	1990	1990	1990	1990	0
100	20240319	173200	30910349	1990	1990	1990	1990	0
101	20240319	173100	30910349	1990	1990	1990	1990	0
102	20240319	173000	30910349	1990	1990	1990	1990	0
103	20240319	172900	30910349	1990	1990	1990	1990	0
104	20240319	172800	30910349	1990	1990	1990	1990	0
105	20240319	172700	30910349	1990	1990	1990	1990	0
106	20240319	172600	30910349	1990	1990	1990	1990	0
107	20240319	172500	30910349	1990	1990	1990	1990	0
108	20240319	172400	30910349	1990	1990	1990	1990	0
109	20240319	172300	30910349	1990	1990	1990	1990	0
110	20240319	172200	30910349	1990	1990	1990	1990	0
111	20240319	172100	30910349	1990	1990	1990	1990	0
112	20240319	172000	30910349	1990	1990	1990	1990	0
113	20240319	171900	30910349	1990	1990	1990	1990	0
114	20240319	171800	30910349	1990	1990	1990	1990	0
115	20240319	171700	30910349	1990	1990	1990	1990	0
116	20240319	171600	30910349	1990	1990	1990	1990	0
117	20240319	171500	30910349	1990	1990	1990	1990	0
118	20240319	171400	30910349	1990	1990	1990	1990	0
119	20240319	171300	30910349	1990	1990	1990	1990	0
120	20240319	171200	30910349	1990	1990	1990	1990	0
121	20240319	171100	30910349	1990	1990	1990	1990	0
122	20240319	171000	30910349	1990	1990	1990	1990	50
123	20240319	170900	30910349	1990	1990	1990	1990	0
124	20240319	170800	30910349	1990	1990	1990	1990	0
125	20240319	170700	30910349	1990	1990	1990	1990	0
126	20240319	170600	30910349	1990	1990	1990	1990	0
127	20240319	170500	30910349	1990	1990	1990	1990	0
128	20240319	170400	30910349	1990	1990	1990	1990	0
129	20240319	170300	30910349	1990	1990	1990	1990	0
130	20240319	170200	30910349	1990	1990	1990	1990	0
131	20240319	170100	30910349	1990	1990	1990	1990	0
132	20240319	170000	30910349	1990	1990	1990	1990	0
133	20240319	165900	30910349	1990	1990	1990	1990	0
134	20240319	165800	30910349	1990	1990	1990	1990	0
135	20240319	165700	30910349	1990	1990	1990	1990	0
136	20240319	165600	30910349	1990	1990	1990	1990	0
137	20240319	165500	30910349	1990	1990	1990	1990	0
138	20240319	165400	30910349	1990	1990	1990	1990	0
139	20240319	165300	30910349	1990	1990	1990	1990	0
140	20240319	165200	30910349	1990	1990	1990	1990	0
141	20240319	165100	30910349	1990	1990	1990	1990	0
142	20240319	165000	30910349	1990	1990	1990	1990	0
143	20240319	164900	30910349	1990	1990	1990	1990	0
144	20240319	164800	30910349	1990	1990	1990	1990	0
145	20240319	164700	30910349	1990	1990	1990	1990	0
146	20240319	164600	30910349	1990	1990	1990	1990	0
147	20240319	164500	30910349	1990	1990	1990	1990	0
148	20240319	164400	30910349	1990	1990	1990	1990	0
149	20240319	164300	30910349	1990	1990	1990	1990	0
150	20240319	164200	30910349	1990	1990	1990	1990	0
151	20240319	164100	30910349	1990	1990	1990	1990	0
152	20240319	164000	30910349	1990	1990	1990	1990	50
153	20240319	163900	30910349	1990	1990	1990	1990	0
154	20240319	163800	30910349	1990	1990	1990	1990	0
155	20240319	163700	30910349	1990	1990	1990	1990	0
156	20240319	163600	30910349	1990	1990	1990	1990	0
157	20240319	163500	30910349	1990	1990	1990	1990	0
158	20240319	163400	30910349	1990	1990	1990	1990	0
159	20240319	163300	30910349	1990	1990	1990	1990	0
160	20240319	163200	30910349	1990	1990	1990	1990	0
161	20240319	163100	30910349	1990	1990	1990	1990	0
162	20240319	163000	30910349	1990	1990	1990	1990	0
163	20240319	162900	30910349	1990	1990	1990	1990	0
164	20240319	162800	30910349	1990	1990	1990	1990	0
165	20240319	162700	30910349	1990	1990	1990	1990	0
166	20240319	162600	30910349	1990	1990	1990	1990	0
167	20240319	162500	30910349	1990	1990	1990	1990	0
168	20240319	162400	30910349	1990	1990	1990	1990	0
169	20240319	162300	30910349	1990	1990	1990	1990	0
170	20240319	162200	30910349	1990	1990	1990	1990	0
171	20240319	162100	30910349	1990	1990	1990	1990	0
172	20240319	162000	30910349	1990	1990	1990	1990	0
173	20240319	161900	30910349	1990	1990	1990	1990	0
174	20240319	161800	30910349	1990	1990	1990	1990	0
175	20240319	161700	30910349	1990	1990	1990	1990	0
176	20240319	161600	30910349	1990	1990	1990	1990	0
177	20240319	161500	30910349	1990	1990	1990	1990	0
178	20240319	161400	30910349	1990	1990	1990	1990	0
179	20240319	161300	30910349	1990	1990	1990	1990	0
180	20240319	161200	30910349	1990	1990	1990	1990	0
181	20240319	161100	30910349	1990	1990	1990	1990	0
182	20240319	161000	30910349	1990	1990	1990	1990	50
183	20240319	160900	30910349	1990	1990	1990	1990	0
184	20240319	160800	30910349	1990	1990	1990	1990	0
185	20240319	160700	30910349	1990	1990	1990	1990	0
186	20240319	160600	30910349	1990	1990	1990	1990	0
187	20240319	160500	30910349	1990	1990	1990	1990	0
188	20240319	160400	30910349	1990	1990	1990	1990	0
189	20240319	160300	30910349	1990	1990	1990	1990	0
190	20240319	160200	30910349	1990	1990	1990	1990	0
191	20240319	160100	30910349	1990	1990	1990	1990	0
192	20240319	160000	30910349	1990	1990	1990	1990	0
193	20240319	155900	30910349	1990	1990	1990	1990	0
194	20240319	155800	30910349	1990	1990	1990	1990	0
195	20240319	155700	30910349	1990	1990	1990	1990	0
196	20240319	155600	30910349	1990	1990	1990	1990	0
197	20240319	155500	30910349	1990	1990	1990	1990	0
198	20240319	155400	30910349	1990	1990	1990	1990	0
199	20240319	155300	30910349	1990	1990	1990	1990	0
200	20240319	155200	30910349	1990	1990	1990	1990	0
201	20240319	155100	30910349	1990	1990	1990	1990	0
202	20240319	155000	30910349	1990	1990	1990	1990	0
203	20240319	154900	30910349	1990	1990	1990	1990	0
204	20240319	154800	30910349	1990	1990	1990	1990	0
205	20240319	154700	30910349	1990	1990	1990	1990	0
206	20240319	154600	30910349	1990	1990	1990	1990	0
207	20240319	154500	30910349	1990	1990	1990	1990	0
208	20240319	154400	30910349	1990	1990	1990	1990	0
209	20240319	154300	30910349	1990	1990	1990	1990	0
210	20240319	154200	30910349	1990	1990	1990	1990	0
211	20240319	154100	30910349	1990	1990	1990	1990	0
212	20240319	154000	30910349	1990	1990	1990	1990	50
213	20240319	153900	30910349	1990	1990	1990	1990	0
214	20240319	153800	30910349	1990	1990	1990	1990	0
215	20240319	153700	30910349	1990	1990	1990	1990	0
216	20240319	153600	30910349	1990	1990	1990	1990	0
217	20240319	153500	30910349	1990	1990	1990	1990	0
218	20240319	153400	30910349	1990	1990	1990	1990	0
219	20240319	153300	30910349	1990	1990	1990	1990	0
220	20240319	153200	30910349	1990	1990	1990	1990	0
221	20240319	153100	30910349	1990	1990	1990	1990	0
222	20240319	153000	30910349	1990	1990	1990	1990	50
223	20240319	152900	30810849	1990	1990	1990	1990	0
224	20240319	152800	30810849	1990	1990	1990	1990	0
225	20240319	152700	30810849	1990	1990	1990	1990	0
226	20240319	152600	30810849	1990	1990	1990	1990	0
227	20240319	152500	30810849	1990	1990	1990	1990	0
228	20240319	152400	30810849	1990	1990	1990	1990	0
229	20240319	152300	30810849	1990	1990	1990	1990	0
230	20240319	152200	30810849	1990	1990	1990	1990	0
231	20240319	152100	30810849	1990	1990	1990	1990	0
232	20240319	152000	30810849	1990	1990	1990	1990	0
233	20240319	151900	30810849	1990	1980	1990	1980	11
234	20240319	151800	30789059	1990	1979	1990	1979	14
235	20240319	151700	30761342	1990	1979	1990	1979	14
236	20240319	151600	30733625	1990	1981	1990	1979	885
237	20240319	151500	28978969	1981	1982	1982	1981	21
238	20240319	151400	28937367	1982	1982	1982	1982	0
239	20240319	151300	28937367	1982	1982	1982	1982	0
240	20240319	151200	28937367	1982	1982	1982	1982	2
241	20240319	151100	28933403	1982	1982	1982	1982	0
242	20240319	151000	28933403	1982	1982	1982	1982	0
243	20240319	150900	28933403	1982	1982	1982	1982	10
244	20240319	150800	28913583	1981	1981	1981	1981	13
245	20240319	150700	28887830	1981	1985	1985	1981	164
246	20240319	150600	28562342	1981	1981	1981	1981	0
247	20240319	150500	28562342	1981	1981	1981	1981	13
248	20240319	150400	28536589	1982	1982	1982	1982	0
249	20240319	150300	28536589	1982	1982	1982	1982	0
250	20240319	150200	28536589	1982	1982	1982	1982	12
251	20240319	150100	28512805	1982	1982	1982	1982	13
252	20240319	150000	28487039	1981	1982	1985	1981	208
253	20240319	145900	28074710	1982	1982	1982	1982	13
254	20240319	145800	28048944	1983	1983	1983	1983	176
255	20240319	145700	27699936	1983	1983	1983	1983	0
256	20240319	145600	27699936	1983	1983	1983	1983	0
257	20240319	145500	27699936	1983	1983	1983	1983	12
258	20240319	145400	27676140	1983	1983	1983	1983	0
259	20240319	145300	27676140	1983	1983	1983	1983	0
260	20240319	145200	27676140	1983	1983	1983	1983	12
261	20240319	145100	27652344	1983	1983	1983	1983	0
262	20240319	145000	27652344	1983	1983	1983	1983	0
263	20240319	144900	27652344	1983	1983	1983	1983	12
264	20240319	144800	27628548	1983	1983	1983	1983	0
265	20240319	144700	27628548	1983	1983	1983	1983	0
266	20240319	144600	27628548	1983	1983	1983	1983	12
267	20240319	144500	27604752	1983	1983	1983	1983	0
268	20240319	144400	27604752	1983	1983	1983	1983	0
269	20240319	144300	27604752	1983	1983	1983	1983	12
270	20240319	144200	27580956	1983	1983	1983	1983	0
271	20240319	144100	27580956	1983	1983	1983	1983	0
272	20240319	144000	27580956	1983	1983	1983	1983	12
273	20240319	143900	27557160	1983	1983	1983	1983	0
274	20240319	143800	27557160	1983	1983	1983	1983	0
275	20240319	143700	27557160	1983	1983	1983	1983	1
276	20240319	143600	27555177	1983	1983	1983	1983	5
277	20240319	143500	27545262	1983	1983	1983	1983	0
278	20240319	143400	27545262	1983	1983	1983	1983	13
279	20240319	143300	27519483	1985	1985	1985	1985	0
280	20240319	143200	27519483	1985	1985	1985	1985	0
281	20240319	143100	27519483	1985	1985	1985	1985	1
282	20240319	143000	27517498	1983	1983	1983	1983	2
283	20240319	142900	27513532	1984	1984	1984	1984	6
284	20240319	142800	27501628	1984	1984	1984	1984	6
285	20240319	142700	27489724	1984	1984	1984	1984	0
286	20240319	142600	27489724	1984	1984	1984	1984	0
287	20240319	142500	27489724	1984	1984	1984	1984	1
288	20240319	142400	27487740	1984	1984	1984	1984	1
289	20240319	142300	27485756	1984	1984	1984	1984	0
290	20240319	142200	27485756	1984	1983	1984	1983	8
291	20240319	142100	27469886	1983	1983	1983	1983	7
292	20240319	142000	27456005	1983	1983	1983	1983	6
293	20240319	141900	27444107	1983	1983	1983	1983	0
294	20240319	141800	27444107	1983	1983	1983	1983	13
295	20240319	141700	27418328	1983	1983	1983	1983	0
296	20240319	141600	27418328	1983	1983	1983	1983	0
297	20240319	141500	27418328	1983	1983	1983	1983	13
298	20240319	141400	27392549	1983	1983	1983	1983	13
299	20240319	141300	27366770	1983	1983	1983	1983	13
300	20240319	141200	27340991	1983	1984	1984	1983	687
301	20240319	141100	25978620	1983	1983	1983	1983	14
302	20240319	141000	25950858	1983	1983	1983	1983	0
303	20240319	140900	25950858	1983	1983	1983	1983	0
304	20240319	140800	25950858	1983	1983	1983	1983	1
305	20240319	140700	25948875	1983	1983	1983	1983	6
306	20240319	140600	25936977	1983	1983	1983	1983	0
307	20240319	140500	25936977	1983	1983	1983	1983	14
308	20240319	140400	25909215	1983	1983	1983	1983	0
309	20240319	140300	25909215	1983	1983	1983	1983	0
310	20240319	140200	25909215	1983	1983	1983	1983	12
311	20240319	140100	25885419	1983	1983	1983	1983	80
312	20240319	140000	25726779	1983	1983	1983	1983	14
313	20240319	135900	25699017	1983	1983	1983	1983	81
314	20240319	135800	25538394	1983	1983	1983	1983	650
315	20240319	135700	24249444	1983	1983	1983	1983	14
316	20240319	135600	24221682	1984	1985	1985	1984	646
317	20240319	135500	22939641	1985	1985	1985	1985	0
318	20240319	135400	22939641	1985	1985	1985	1985	1
319	20240319	135300	22937656	1985	1985	1985	1985	0
320	20240319	135200	22937656	1985	1985	1985	1985	0
321	20240319	135100	22937656	1985	1985	1985	1985	20
322	20240319	135000	22897956	1985	1985	1985	1985	0
323	20240319	134900	22897956	1985	1985	1985	1985	0
324	20240319	134800	22897956	1985	1985	1985	1985	2
325	20240319	134700	22893986	1985	1985	1985	1985	5
326	20240319	134600	22884061	1985	1985	1985	1985	0
327	20240319	134500	22884061	1985	1985	1985	1985	20
328	20240319	134400	22844361	1985	1985	1985	1985	0
329	20240319	134300	22844361	1985	1985	1985	1985	0
330	20240319	134200	22844361	1985	1985	1985	1985	14
331	20240319	134100	22816571	1985	1985	1985	1985	0
332	20240319	134000	22816571	1985	1985	1985	1985	0
333	20240319	133900	22816571	1985	1985	1985	1985	0
334	20240319	133800	22816571	1985	1986	1986	1985	3
335	20240319	133700	22810614	1985	1985	1985	1985	0
336	20240319	133600	22810614	1985	1985	1985	1985	6
337	20240319	133500	22798704	1985	1985	1985	1985	3
338	20240319	133400	22792749	1985	1985	1985	1985	54
339	20240319	133300	22685559	1985	1985	1985	1985	0
340	20240319	133200	22685559	1985	1985	1985	1985	0
341	20240319	133100	22685559	1985	1985	1985	1985	7
342	20240319	133000	22671664	1986	1986	1986	1986	0
343	20240319	132900	22671664	1986	1986	1986	1986	1
344	20240319	132800	22669678	1985	1985	1985	1985	0
345	20240319	132700	22669678	1985	1985	1985	1985	4
346	20240319	132600	22661738	1985	1985	1985	1985	11
347	20240319	132500	22639903	1985	1986	1986	1985	59
348	20240319	132400	22522738	1985	1985	1985	1985	0
349	20240319	132300	22522738	1985	1985	1985	1985	4
350	20240319	132200	22514798	1985	1985	1985	1985	0
351	20240319	132100	22514798	1985	1986	1986	1985	16
352	20240319	132000	22483028	1986	1986	1986	1986	10
353	20240319	131900	22463168	1986	1986	1986	1986	0
354	20240319	131800	22463168	1986	1986	1986	1986	0
355	20240319	131700	22463168	1986	1986	1986	1986	12
356	20240319	131600	22439336	1986	1986	1986	1986	0
357	20240319	131500	22439336	1986	1986	1986	1986	0
358	20240319	131400	22439336	1986	1986	1986	1986	0
359	20240319	131300	22439336	1986	1986	1986	1986	0
360	20240319	131200	22439336	1986	1986	1986	1986	0
361	20240319	131100	22439336	1986	1986	1986	1986	0
362	20240319	131000	22439336	1986	1986	1986	1986	0
363	20240319	130900	22439336	1986	1986	1986	1986	0
364	20240319	130800	22439336	1986	1986	1986	1986	0
365	20240319	130700	22439336	1986	1986	1986	1986	0
366	20240319	130600	22439336	1986	1986	1986	1986	0
367	20240319	130500	22439336	1986	1986	1986	1986	0
368	20240319	130400	22439336	1986	1986	1986	1986	0
369	20240319	130300	22439336	1986	1986	1986	1986	0
370	20240319	130200	22439336	1986	1986	1986	1986	0
371	20240319	130100	22439336	1986	1986	1986	1986	0
372	20240319	130000	22439336	1986	1986	1986	1986	0
373	20240319	125900	22439336	1986	1986	1986	1986	0
374	20240319	125800	22439336	1986	1986	1986	1986	0
375	20240319	125700	22439336	1986	1986	1986	1986	0
376	20240319	125600	22439336	1986	1986	1986	1986	0
377	20240319	125500	22439336	1986	1986	1986	1986	0
378	20240319	125400	22439336	1986	1986	1986	1986	0
379	20240319	125300	22439336	1986	1986	1986	1986	0
380	20240319	125200	22439336	1986	1986	1986	1986	0
381	20240319	125100	22439336	1986	1986	1986	1986	0
382	20240319	125000	22439336	1986	1986	1986	1986	0
383	20240319	124900	22439336	1986	1986	1986	1986	0
384	20240319	124800	22439336	1986	1986	1986	1986	0
385	20240319	124700	22439336	1986	1986	1986	1986	4
386	20240319	124600	22431392	1985	1985	1985	1985	5
387	20240319	124500	22421467	1985	1985	1985	1985	66
388	20240319	124400	22290457	1986	1986	1986	1986	558
389	20240319	124300	21182269	1990	1990	1990	1990	0
390	20240319	124200	21182269	1990	1990	1990	1990	0
391	20240319	124100	21182269	1990	1990	1990	1990	0
392	20240319	124000	21182269	1990	1990	1990	1990	0
393	20240319	123900	21182269	1990	1990	1990	1990	0
394	20240319	123800	21182269	1990	1990	1990	1990	0
395	20240319	123700	21182269	1990	1988	1990	1988	417
396	20240319	123600	20352553	1987	1987	1987	1987	6
397	20240319	123500	20340631	1986	1986	1986	1986	0
398	20240319	123400	20340631	1986	1986	1986	1986	0
399	20240319	123300	20340631	1986	1986	1986	1986	0
400	20240319	123200	20340631	1986	1986	1986	1986	0
401	20240319	123100	20340631	1986	1986	1986	1986	0
402	20240319	123000	20340631	1986	1986	1986	1986	0
403	20240319	122900	20340631	1986	1986	1986	1986	0
404	20240319	122800	20340631	1986	1986	1986	1986	0
405	20240319	122700	20340631	1986	1986	1986	1986	0
406	20240319	122600	20340631	1986	1987	1989	1986	301
407	20240319	122500	19742278	1986	1986	1986	1986	0
408	20240319	122400	19742278	1986	1986	1986	1986	0
409	20240319	122300	19742278	1986	1986	1986	1986	6
410	20240319	122200	19730362	1986	1986	1986	1986	0
411	20240319	122100	19730362	1986	1986	1986	1986	0
412	20240319	122000	19730362	1986	1986	1986	1986	0
413	20240319	121900	19730362	1986	1986	1986	1986	0
414	20240319	121800	19730362	1986	1986	1986	1986	0
415	20240319	121700	19730362	1986	1986	1986	1986	6
416	20240319	121600	19718446	1987	1987	1987	1987	0
417	20240319	121500	19718446	1987	1987	1987	1987	671
418	20240319	121400	18385169	1988	1988	1988	1988	0
419	20240319	121300	18385169	1988	1988	1988	1988	0
420	20240319	121200	18385169	1988	1988	1988	1988	0
421	20240319	121100	18385169	1988	1988	1988	1988	0
422	20240319	121000	18385169	1988	1988	1988	1988	0
423	20240319	120900	18385169	1988	1988	1988	1988	10
424	20240319	120800	18365289	1988	1988	1988	1988	0
425	20240319	120700	18365289	1988	1988	1988	1988	1
426	20240319	120600	18363301	1987	1987	1987	1987	0
427	20240319	120500	18363301	1987	1987	1987	1987	0
428	20240319	120400	18363301	1987	1987	1987	1987	0
429	20240319	120300	18363301	1987	1987	1987	1987	0
430	20240319	120200	18363301	1987	1987	1987	1987	0
431	20240319	120100	18363301	1987	1987	1987	1987	0
432	20240319	120000	18363301	1987	1987	1987	1987	0
433	20240319	115900	18363301	1987	1987	1987	1987	0
434	20240319	115800	18363301	1987	1987	1987	1987	0
435	20240319	115700	18363301	1987	1987	1987	1987	0
436	20240319	115600	18363301	1987	1987	1987	1987	0
437	20240319	115500	18363301	1987	1987	1987	1987	0
438	20240319	115400	18363301	1987	1988	1988	1987	278
439	20240319	115300	17810771	1988	1988	1988	1988	0
440	20240319	115200	17810771	1988	1988	1988	1988	0
441	20240319	115100	17810771	1988	1988	1988	1988	5
442	20240319	115000	17800831	1989	1989	1989	1989	0
443	20240319	114900	17800831	1989	1989	1989	1989	2
444	20240319	114800	17796853	1990	1990	1990	1990	0
445	20240319	114700	17796853	1990	1990	1990	1990	10
446	20240319	114600	17776953	1990	1990	1990	1990	0
447	20240319	114500	17776953	1990	1990	1990	1990	0
448	20240319	114400	17776953	1990	1990	1990	1990	0
449	20240319	114300	17776953	1990	1990	1990	1990	0
450	20240319	114200	17776953	1990	1990	1990	1990	0
451	20240319	114100	17776953	1990	1988	1990	1988	201
452	20240319	114000	17376965	1988	1988	1988	1988	0
453	20240319	113900	17376965	1988	1988	1988	1988	0
454	20240319	113800	17376965	1988	1988	1988	1988	3
455	20240319	113700	17371001	1988	1988	1988	1988	0
456	20240319	113600	17371001	1988	1988	1988	1988	0
457	20240319	113500	17371001	1988	1988	1988	1988	0
458	20240319	113400	17371001	1988	1988	1988	1988	0
459	20240319	113300	17371001	1988	1988	1988	1988	0
460	20240319	113200	17371001	1988	1988	1988	1988	0
461	20240319	113100	17371001	1988	1988	1988	1988	0
462	20240319	113000	17371001	1988	1988	1988	1988	0
463	20240319	112900	17371001	1988	1988	1988	1988	0
464	20240319	112800	17371001	1988	1988	1988	1988	0
465	20240319	112700	17371001	1988	1988	1988	1988	0
466	20240319	112600	17371001	1988	1988	1988	1988	0
467	20240319	112500	17371001	1988	1988	1988	1988	0
468	20240319	112400	17371001	1988	1988	1988	1988	0
469	20240319	112300	17371001	1988	1988	1988	1988	0
470	20240319	112200	17371001	1988	1988	1988	1988	0
471	20240319	112100	17371001	1988	1988	1988	1988	0
472	20240319	112000	17371001	1988	1988	1988	1988	0
473	20240319	111900	17371001	1988	1988	1988	1988	1
474	20240319	111800	17369013	1985	1985	1985	1985	0
475	20240319	111700	17369013	1985	1985	1985	1985	0
476	20240319	111600	17369013	1985	1985	1985	1985	0
477	20240319	111500	17369013	1985	1985	1985	1985	0
478	20240319	111400	17369013	1985	1985	1985	1985	0
479	20240319	111300	17369013	1985	1985	1985	1985	0
480	20240319	111200	17369013	1985	1985	1985	1985	0
481	20240319	111100	17369013	1985	1985	1985	1985	0
482	20240319	111000	17369013	1985	1985	1985	1985	0
483	20240319	110900	17369013	1985	1985	1985	1985	0
484	20240319	110800	17369013	1985	1985	1985	1985	0
485	20240319	110700	17369013	1985	1985	1985	1985	1
486	20240319	110600	17367028	1985	1985	1985	1985	0
487	20240319	110500	17367028	1985	1985	1985	1985	1
488	20240319	110400	17365043	1985	1985	1985	1985	1
489	20240319	110300	17363058	1984	1984	1984	1984	0
490	20240319	110200	17363058	1984	1984	1984	1984	0
491	20240319	110100	17363058	1984	1984	1984	1984	0
492	20240319	110000	17363058	1984	1984	1984	1984	0
493	20240319	105900	17363058	1984	1984	1984	1984	0
494	20240319	105800	17363058	1984	1984	1984	1984	0
495	20240319	105700	17363058	1984	1984	1984	1984	0
496	20240319	105600	17363058	1984	1984	1984	1984	278
497	20240319	105500	16811506	1984	1984	1984	1984	0
498	20240319	105400	16811506	1984	1984	1984	1984	0
499	20240319	105300	16811506	1984	1984	1984	1984	0
500	20240319	105200	16811506	1984	1984	1984	1984	0
501	20240319	105100	16811506	1984	1984	1984	1984	1
502	20240319	105000	16809522	1984	1984	1984	1984	0
503	20240319	104900	16809522	1984	1984	1984	1984	0
504	20240319	104800	16809522	1984	1984	1984	1984	300
505	20240319	104700	16214322	1984	1984	1984	1984	0
506	20240319	104600	16214322	1984	1984	1984	1984	0
507	20240319	104500	16214322	1984	1984	1984	1984	0
508	20240319	104400	16214322	1984	1984	1984	1984	0
509	20240319	104300	16214322	1984	1984	1984	1984	0
510	20240319	104200	16214322	1984	1984	1984	1984	0
511	20240319	104100	16214322	1984	1984	1984	1984	0
512	20240319	104000	16214322	1984	1984	1984	1984	0
513	20240319	103900	16214322	1984	1984	1984	1984	0
514	20240319	103800	16214322	1984	1984	1984	1984	0
515	20240319	103700	16214322	1984	1984	1984	1984	0
516	20240319	103600	16214322	1984	1984	1984	1984	0
517	20240319	103500	16214322	1984	1986	1986	1983	466
518	20240319	103400	15289571	1986	1986	1986	1986	0
519	20240319	103300	15289571	1986	1986	1986	1986	0
520	20240319	103200	15289571	1986	1986	1986	1986	157
521	20240319	103100	14977769	1987	1987	1987	1987	0
522	20240319	103000	14977769	1987	1987	1987	1987	0
523	20240319	102900	14977769	1987	1987	1987	1987	0
524	20240319	102800	14977769	1987	1987	1987	1987	197
525	20240319	102700	14586330	1989	1989	1989	1989	0
526	20240319	102600	14586330	1989	1989	1989	1989	0
527	20240319	102500	14586330	1989	1989	1989	1989	0
528	20240319	102400	14586330	1989	1989	1989	1989	0
529	20240319	102300	14586330	1989	1988	1989	1988	102
530	20240319	102200	14383454	1987	1987	1987	1987	0
531	20240319	102100	14383454	1987	1987	1987	1987	0
532	20240319	102000	14383454	1987	1987	1987	1987	0
533	20240319	101900	14383454	1987	1987	1987	1987	0
534	20240319	101800	14383454	1987	1987	1987	1987	0
535	20240319	101700	14383454	1987	1987	1987	1987	0
536	20240319	101600	14383454	1987	1987	1987	1987	0
537	20240319	101500	14383454	1987	1987	1987	1987	100
538	20240319	101400	14184754	1987	1987	1987	1987	1
539	20240319	101300	14182767	1987	1987	1987	1987	82
540	20240319	101200	14019833	1990	1990	1990	1990	0
541	20240319	101100	14019833	1990	1990	1990	1990	0
542	20240319	101000	14019833	1990	1990	1990	1990	0
543	20240319	100900	14019833	1990	1990	1990	1990	0
544	20240319	100800	14019833	1990	1990	1990	1990	0
545	20240319	100700	14019833	1990	1990	1990	1990	0
546	20240319	100600	14019833	1990	1990	1990	1990	0
547	20240319	100500	14019833	1990	1987	1990	1987	30
548	20240319	100400	13960220	1990	1990	1990	1990	0
549	20240319	100300	13960220	1990	1989	1990	1989	8
550	20240319	100200	13944301	1990	1990	1990	1990	0
551	20240319	100100	13944301	1990	1990	1990	1990	50
552	20240319	100000	13844801	1990	1990	1990	1990	0
553	20240319	095900	13844801	1990	1990	1990	1990	0
554	20240319	095800	13844801	1990	1990	1990	1990	153
555	20240319	095700	13540331	1990	1990	1990	1990	0
556	20240319	095600	13540331	1990	1990	1990	1990	0
557	20240319	095500	13540331	1990	1990	1990	1990	0
558	20240319	095400	13540331	1990	1990	1990	1990	0
559	20240319	095300	13540331	1990	1988	1990	1988	10
560	20240319	095200	13520435	1985	1985	1985	1985	0
561	20240319	095100	13520435	1985	1985	1985	1985	0
562	20240319	095000	13520435	1985	1985	1985	1985	0
563	20240319	094900	13520435	1985	1985	1985	1985	0
564	20240319	094800	13520435	1985	1990	1990	1985	115
565	20240319	094700	13291962	1990	1990	1990	1990	1
566	20240319	094600	13289972	1990	1990	1990	1990	310
567	20240319	094500	12673072	1990	1992	1993	1990	4
568	20240319	094400	12665107	1990	1990	1992	1990	1003
569	20240319	094300	10669135	1990	1990	1990	1990	12
570	20240319	094200	10645255	1990	1991	1991	1990	45
571	20240319	094100	10555661	1991	1991	1991	1991	2
572	20240319	094000	10551679	1991	1991	1991	1991	2
573	20240319	093900	10547697	1991	1991	1991	1991	2
574	20240319	093800	10543715	1990	1992	1993	1990	5
575	20240319	093700	10533758	1990	1993	1993	1990	3
576	20240319	093600	10527785	1990	1990	1990	1990	2
577	20240319	093500	10523805	1990	1993	1993	1990	4
578	20240319	093400	10515836	1990	1993	1993	1990	3
579	20240319	093300	10509863	1990	1993	1993	1990	570
580	20240319	093200	9375557	1990	1993	1993	1990	3
581	20240319	093100	9369584	1990	1990	1990	1990	2
582	20240319	093000	9365604	1990	1990	1990	1990	2
583	20240319	092900	9361624	1990	1990	1990	1990	2
584	20240319	092800	9357644	1990	1992	1992	1990	3
585	20240319	092700	9351670	1990	1994	1994	1990	83
586	20240319	092600	9186175	1994	1994	1994	1994	2
587	20240319	092500	9182187	1994	1994	1994	1994	4
588	20240319	092400	9174211	1994	1995	1995	1994	7
589	20240319	092300	9160248	1994	1994	1995	1994	5
590	20240319	092200	9150277	1994	1994	1995	1994	9
591	20240319	092100	9132330	1990	1993	1995	1990	478
592	20240319	092000	8179629	1990	1993	1993	1990	3
593	20240319	091900	8173656	1991	1992	1993	1991	303
594	20240319	091800	7570006	1991	1991	1991	1991	2
595	20240319	091700	7566024	1991	1991	1991	1991	2
596	20240319	091600	7562042	1991	1991	1991	1991	303
597	20240319	091500	6958769	1991	1992	1992	1991	79
598	20240319	091400	6801403	1992	1992	1992	1992	2
599	20240319	091300	6797419	1992	1992	1992	1992	38
600	20240319	091200	6721723	1992	1992	1992	1992	2
601	20240319	091100	6717739	1991	1992	1992	1991	2
602	20240319	091000	6713756	1992	1992	1992	1992	2
603	20240319	090900	6709772	1992	1992	1992	1992	2
604	20240319	090800	6705788	1992	1992	1992	1992	2
605	20240319	090700	6701804	1991	1999	2000	1991	2069
606	20240319	090600	2565313	1991	2000	2000	1991	6
607	20240319	090500	2553331	1991	1995	1995	1991	826
608	20240319	090400	905469	1991	1995	1995	1991	3
609	20240319	090300	899492	1991	1995	1995	1991	3
610	20240319	090200	893515	1991	1991	1991	1991	2
611	20240319	090100	889533	1991	1991	1991	1991	2
612	20240319	090000	885551	1991	1990	1991	1990	445