KissMeData/026040/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190300	19139193	2010	2010	2010	2010	600
3	20240405	190200	19139193	2010	2010	2010	2010	0
4	20240405	190100	19139193	2010	2010	2010	2010	0
5	20240405	190000	19139193	2010	2010	2010	2010	0
6	20240405	185900	19139193	2010	2010	2010	2010	0
7	20240405	185800	19139193	2010	2010	2010	2010	0
8	20240405	185700	19139193	2010	2010	2010	2010	0
9	20240405	185600	19139193	2010	2010	2010	2010	0
10	20240405	185500	19139193	2010	2010	2010	2010	0
11	20240405	185400	19139193	2010	2010	2010	2010	0
12	20240405	185300	19139193	2010	2010	2010	2010	0
13	20240405	185200	19139193	2010	2010	2010	2010	0
14	20240405	185100	19139193	2010	2010	2010	2010	0
15	20240405	185000	19139193	2010	2010	2010	2010	0
16	20240405	184900	19139193	2010	2010	2010	2010	0
17	20240405	184800	19139193	2010	2010	2010	2010	0
18	20240405	184700	19139193	2010	2010	2010	2010	0
19	20240405	184600	19139193	2010	2010	2010	2010	0
20	20240405	184500	19139193	2010	2010	2010	2010	0
21	20240405	184400	19139193	2010	2010	2010	2010	0
22	20240405	184300	19139193	2010	2010	2010	2010	0
23	20240405	184200	19139193	2010	2010	2010	2010	0
24	20240405	184100	19139193	2010	2010	2010	2010	0
25	20240405	184000	19139193	2010	2010	2010	2010	0
26	20240405	183900	19139193	2010	2010	2010	2010	0
27	20240405	183800	19139193	2010	2010	2010	2010	0
28	20240405	183700	19139193	2010	2010	2010	2010	0
29	20240405	183600	19139193	2010	2010	2010	2010	0
30	20240405	183500	19139193	2010	2010	2010	2010	0
31	20240405	183400	19139193	2010	2010	2010	2010	0
32	20240405	183300	19139193	2010	2010	2010	2010	600
33	20240405	183200	19139193	2010	2010	2010	2010	0
34	20240405	183100	19139193	2010	2010	2010	2010	0
35	20240405	183000	19139193	2010	2010	2010	2010	0
36	20240405	182900	19139193	2010	2010	2010	2010	0
37	20240405	182800	19139193	2010	2010	2010	2010	0
38	20240405	182700	19139193	2010	2010	2010	2010	0
39	20240405	182600	19139193	2010	2010	2010	2010	0
40	20240405	182500	19139193	2010	2010	2010	2010	0
41	20240405	182400	19139193	2010	2010	2010	2010	0
42	20240405	182300	19139193	2010	2010	2010	2010	0
43	20240405	182200	19139193	2010	2010	2010	2010	0
44	20240405	182100	19139193	2010	2010	2010	2010	0
45	20240405	182000	19139193	2010	2010	2010	2010	0
46	20240405	181900	19139193	2010	2010	2010	2010	0
47	20240405	181800	19139193	2010	2010	2010	2010	0
48	20240405	181700	19139193	2010	2010	2010	2010	0
49	20240405	181600	19139193	2010	2010	2010	2010	0
50	20240405	181500	19139193	2010	2010	2010	2010	0
51	20240405	181400	19139193	2010	2010	2010	2010	0
52	20240405	181300	19139193	2010	2010	2010	2010	0
53	20240405	181200	19139193	2010	2010	2010	2010	0
54	20240405	181100	19139193	2010	2010	2010	2010	0
55	20240405	181000	19139193	2010	2010	2010	2010	0
56	20240405	180900	19139193	2010	2010	2010	2010	0
57	20240405	180800	19139193	2010	2010	2010	2010	0
58	20240405	180700	19139193	2010	2010	2010	2010	0
59	20240405	180600	19139193	2010	2010	2010	2010	0
60	20240405	180500	19139193	2010	2010	2010	2010	0
61	20240405	180400	19139193	2010	2010	2010	2010	0
62	20240405	180300	19139193	2010	2010	2010	2010	600
63	20240405	180200	19139193	2010	2010	2010	2010	0
64	20240405	180100	19139193	2010	2010	2010	2010	0
65	20240405	180000	19139193	2010	2010	2010	2010	0
66	20240405	175900	19139193	2010	2010	2010	2010	0
67	20240405	175800	19139193	2010	2010	2010	2010	0
68	20240405	175700	19139193	2010	2010	2010	2010	0
69	20240405	175600	19139193	2010	2010	2010	2010	0
70	20240405	175500	19139193	2010	2010	2010	2010	0
71	20240405	175400	19139193	2010	2010	2010	2010	0
72	20240405	175300	19139193	2010	2010	2010	2010	0
73	20240405	175200	19139193	2010	2010	2010	2010	0
74	20240405	175100	19139193	2010	2010	2010	2010	0
75	20240405	175000	19139193	2010	2010	2010	2010	0
76	20240405	174900	19139193	2010	2010	2010	2010	0
77	20240405	174800	19139193	2010	2010	2010	2010	0
78	20240405	174700	19139193	2010	2010	2010	2010	0
79	20240405	174600	19139193	2010	2010	2010	2010	0
80	20240405	174500	19139193	2010	2010	2010	2010	0
81	20240405	174400	19139193	2010	2010	2010	2010	0
82	20240405	174300	19139193	2010	2010	2010	2010	0
83	20240405	174200	19139193	2010	2010	2010	2010	0
84	20240405	174100	19139193	2010	2010	2010	2010	0
85	20240405	174000	19139193	2010	2010	2010	2010	0
86	20240405	173900	19139193	2010	2010	2010	2010	0
87	20240405	173800	19139193	2010	2010	2010	2010	0
88	20240405	173700	19139193	2010	2010	2010	2010	0
89	20240405	173600	19139193	2010	2010	2010	2010	0
90	20240405	173500	19139193	2010	2010	2010	2010	0
91	20240405	173400	19139193	2010	2010	2010	2010	0
92	20240405	173300	19139193	2010	2010	2010	2010	600
93	20240405	173200	19139193	2010	2010	2010	2010	0
94	20240405	173100	19139193	2010	2010	2010	2010	0
95	20240405	173000	19139193	2010	2010	2010	2010	0
96	20240405	172900	19139193	2010	2010	2010	2010	0
97	20240405	172800	19139193	2010	2010	2010	2010	0
98	20240405	172700	19139193	2010	2010	2010	2010	0
99	20240405	172600	19139193	2010	2010	2010	2010	0
100	20240405	172500	19139193	2010	2010	2010	2010	0
101	20240405	172400	19139193	2010	2010	2010	2010	0
102	20240405	172300	19139193	2010	2010	2010	2010	0
103	20240405	172200	19139193	2010	2010	2010	2010	0
104	20240405	172100	19139193	2010	2010	2010	2010	0
105	20240405	172000	19139193	2010	2010	2010	2010	0
106	20240405	171900	19139193	2010	2010	2010	2010	0
107	20240405	171800	19139193	2010	2010	2010	2010	0
108	20240405	171700	19139193	2010	2010	2010	2010	0
109	20240405	171600	19139193	2010	2010	2010	2010	0
110	20240405	171500	19139193	2010	2010	2010	2010	0
111	20240405	171400	19139193	2010	2010	2010	2010	0
112	20240405	171300	19139193	2010	2010	2010	2010	0
113	20240405	171200	19139193	2010	2010	2010	2010	0
114	20240405	171100	19139193	2010	2010	2010	2010	0
115	20240405	171000	19139193	2010	2010	2010	2010	0
116	20240405	170900	19139193	2010	2010	2010	2010	0
117	20240405	170800	19139193	2010	2010	2010	2010	0
118	20240405	170700	19139193	2010	2010	2010	2010	0
119	20240405	170600	19139193	2010	2010	2010	2010	0
120	20240405	170500	19139193	2010	2010	2010	2010	0
121	20240405	170400	19139193	2010	2010	2010	2010	0
122	20240405	170300	19139193	2010	2010	2010	2010	600
123	20240405	170200	19139193	2010	2010	2010	2010	0
124	20240405	170100	19139193	2010	2010	2010	2010	0
125	20240405	170000	19139193	2010	2010	2010	2010	0
126	20240405	165900	19139193	2010	2010	2010	2010	0
127	20240405	165800	19139193	2010	2010	2010	2010	0
128	20240405	165700	19139193	2010	2010	2010	2010	0
129	20240405	165600	19139193	2010	2010	2010	2010	0
130	20240405	165500	19139193	2010	2010	2010	2010	0
131	20240405	165400	19139193	2010	2010	2010	2010	0
132	20240405	165300	19139193	2010	2010	2010	2010	0
133	20240405	165200	19139193	2010	2010	2010	2010	0
134	20240405	165100	19139193	2010	2010	2010	2010	0
135	20240405	165000	19139193	2010	2010	2010	2010	0
136	20240405	164900	19139193	2010	2010	2010	2010	0
137	20240405	164800	19139193	2010	2010	2010	2010	0
138	20240405	164700	19139193	2010	2010	2010	2010	0
139	20240405	164600	19139193	2010	2010	2010	2010	0
140	20240405	164500	19139193	2010	2010	2010	2010	0
141	20240405	164400	19139193	2010	2010	2010	2010	0
142	20240405	164300	19139193	2010	2010	2010	2010	0
143	20240405	164200	19139193	2010	2010	2010	2010	0
144	20240405	164100	19139193	2010	2010	2010	2010	0
145	20240405	164000	19139193	2010	2010	2010	2010	0
146	20240405	163900	19139193	2010	2010	2010	2010	0
147	20240405	163800	19139193	2010	2010	2010	2010	0
148	20240405	163700	19139193	2010	2010	2010	2010	0
149	20240405	163600	19139193	2010	2010	2010	2010	0
150	20240405	163500	19139193	2010	2010	2010	2010	0
151	20240405	163400	19139193	2010	2010	2010	2010	0
152	20240405	163300	19139193	2010	2010	2010	2010	600
153	20240405	163200	19139193	2010	2010	2010	2010	0
154	20240405	163100	19139193	2010	2010	2010	2010	0
155	20240405	163000	19139193	2010	2010	2010	2010	0
156	20240405	162900	19139193	2010	2010	2010	2010	0
157	20240405	162800	19139193	2010	2010	2010	2010	0
158	20240405	162700	19139193	2010	2010	2010	2010	0
159	20240405	162600	19139193	2010	2010	2010	2010	0
160	20240405	162500	19139193	2010	2010	2010	2010	0
161	20240405	162400	19139193	2010	2010	2010	2010	0
162	20240405	162300	19139193	2010	2010	2010	2010	0
163	20240405	162200	19139193	2010	2010	2010	2010	0
164	20240405	162100	19139193	2010	2010	2010	2010	0
165	20240405	162000	19139193	2010	2010	2010	2010	0
166	20240405	161900	19139193	2010	2010	2010	2010	0
167	20240405	161800	19139193	2010	2010	2010	2010	0
168	20240405	161700	19139193	2010	2010	2010	2010	0
169	20240405	161600	19139193	2010	2010	2010	2010	0
170	20240405	161500	19139193	2010	2010	2010	2010	0
171	20240405	161400	19139193	2010	2010	2010	2010	0
172	20240405	161300	19139193	2010	2010	2010	2010	0
173	20240405	161200	19139193	2010	2010	2010	2010	0
174	20240405	161100	19139193	2010	2010	2010	2010	0
175	20240405	161000	19139193	2010	2010	2010	2010	0
176	20240405	160900	19139193	2010	2010	2010	2010	0
177	20240405	160800	19139193	2010	2010	2010	2010	0
178	20240405	160700	19139193	2010	2010	2010	2010	0
179	20240405	160600	19139193	2010	2010	2010	2010	0
180	20240405	160500	19139193	2010	2010	2010	2010	0
181	20240405	160400	19139193	2010	2010	2010	2010	0
182	20240405	160300	19139193	2010	2010	2010	2010	600
183	20240405	160200	19139193	2010	2010	2010	2010	0
184	20240405	160100	19139193	2010	2010	2010	2010	0
185	20240405	160000	19139193	2010	2010	2010	2010	0
186	20240405	155900	19139193	2010	2010	2010	2010	0
187	20240405	155800	19139193	2010	2010	2010	2010	0
188	20240405	155700	19139193	2010	2010	2010	2010	0
189	20240405	155600	19139193	2010	2010	2010	2010	0
190	20240405	155500	19139193	2010	2010	2010	2010	0
191	20240405	155400	19139193	2010	2010	2010	2010	0
192	20240405	155300	19139193	2010	2010	2010	2010	0
193	20240405	155200	19139193	2010	2010	2010	2010	0
194	20240405	155100	19139193	2010	2010	2010	2010	0
195	20240405	155000	19139193	2010	2010	2010	2010	0
196	20240405	154900	19139193	2010	2010	2010	2010	0
197	20240405	154800	19139193	2010	2010	2010	2010	0
198	20240405	154700	19139193	2010	2010	2010	2010	0
199	20240405	154600	19139193	2010	2010	2010	2010	0
200	20240405	154500	19139193	2010	2010	2010	2010	0
201	20240405	154400	19139193	2010	2010	2010	2010	0
202	20240405	154300	19139193	2010	2010	2010	2010	0
203	20240405	154200	19139193	2010	2010	2010	2010	0
204	20240405	154100	19139193	2010	2010	2010	2010	0
205	20240405	154000	19139193	2010	2010	2010	2010	0
206	20240405	153900	19139193	2010	2010	2010	2010	0
207	20240405	153800	19139193	2010	2010	2010	2010	0
208	20240405	153700	19139193	2010	2010	2010	2010	0
209	20240405	153600	19139193	2010	2010	2010	2010	0
210	20240405	153500	19139193	2010	2010	2010	2010	0
211	20240405	153400	19139193	2010	2010	2010	2010	0
212	20240405	153300	19139193	2010	2010	2010	2010	600
213	20240405	153200	19139193	2010	2010	2010	2010	0
214	20240405	153100	19139193	2010	2010	2010	2010	0
215	20240405	153000	19139193	2010	2010	2010	2010	600
216	20240405	152900	17933193	2010	2010	2010	2010	0
217	20240405	152800	17933193	2010	2010	2010	2010	0
218	20240405	152700	17933193	2010	2010	2010	2010	0
219	20240405	152600	17933193	2010	2010	2010	2010	0
220	20240405	152500	17933193	2010	2010	2010	2010	0
221	20240405	152400	17933193	2010	2010	2010	2010	0
222	20240405	152300	17933193	2010	2010	2010	2010	0
223	20240405	152200	17933193	2010	2010	2010	2010	0
224	20240405	152100	17933193	2010	2010	2010	2010	0
225	20240405	152000	17933193	2010	2010	2010	2010	0
226	20240405	151900	17933193	2010	2000	2010	2000	401
227	20240405	151800	17130338	2000	2000	2000	2000	0
228	20240405	151700	17130338	2000	2000	2000	2000	0
229	20240405	151600	17130338	2000	2000	2000	2000	0
230	20240405	151500	17130338	2000	1988	2000	1987	244
231	20240405	151400	16645378	2000	2000	2000	2000	2
232	20240405	151300	16641378	1987	1987	1987	1987	0
233	20240405	151200	16641378	1987	1987	1987	1987	0
234	20240405	151100	16641378	1987	1987	1987	1987	0
235	20240405	151000	16641378	1987	2000	2000	1987	345
236	20240405	150900	15954563	2000	2000	2000	2000	100
237	20240405	150800	15754563	2005	2000	2005	2000	129
238	20240405	150700	15496053	2000	2000	2000	2000	0
239	20240405	150600	15496053	2000	2000	2000	2000	1
240	20240405	150500	15494053	2000	2000	2000	2000	0
241	20240405	150400	15494053	2000	2000	2000	2000	0
242	20240405	150300	15494053	2000	1999	2000	1999	12
243	20240405	150200	15470063	1998	1993	1998	1993	1426
244	20240405	150100	12626253	1993	1993	1993	1993	533
245	20240405	150000	11563984	1997	1996	1997	1996	2
246	20240405	145900	11559991	1997	1997	1997	1997	0
247	20240405	145800	11559991	1997	1986	1997	1986	101
248	20240405	145700	11359394	1985	1995	1995	1985	500
249	20240405	145600	10366772	1998	1998	1998	1998	0
250	20240405	145500	10366772	1998	1998	1998	1998	0
251	20240405	145400	10366772	1998	1998	1998	1998	0
252	20240405	145300	10366772	1998	1998	1998	1998	0
253	20240405	145200	10366772	1998	1998	1998	1998	0
254	20240405	145100	10366772	1998	1998	1998	1998	0
255	20240405	145000	10366772	1998	1998	1998	1998	0
256	20240405	144900	10366772	1998	1998	1998	1998	0
257	20240405	144800	10366772	1998	1998	1998	1998	0
258	20240405	144700	10366772	1998	1998	1998	1998	0
259	20240405	144600	10366772	1998	1998	1998	1998	0
260	20240405	144500	10366772	1998	1998	1998	1998	0
261	20240405	144400	10366772	1998	1998	1998	1998	200
262	20240405	144300	9967172	1998	1998	1998	1998	111
263	20240405	144200	9745394	1998	1998	1998	1998	0
264	20240405	144100	9745394	1998	1998	1998	1998	10
265	20240405	144000	9725414	1998	1998	1998	1998	4
266	20240405	143900	9717422	1998	1998	1998	1998	0
267	20240405	143800	9717422	1998	1998	1998	1998	6
268	20240405	143700	9705434	1999	1999	1999	1999	0
269	20240405	143600	9705434	1999	1999	1999	1999	0
270	20240405	143500	9705434	1999	1999	1999	1999	0
271	20240405	143400	9705434	1999	1999	1999	1999	0
272	20240405	143300	9705434	1999	1999	1999	1999	0
273	20240405	143200	9705434	1999	1999	1999	1999	0
274	20240405	143100	9705434	1999	1999	1999	1999	0
275	20240405	143000	9705434	1999	1999	1999	1999	0
276	20240405	142900	9705434	1999	1999	1999	1999	0
277	20240405	142800	9705434	1999	1999	1999	1999	0
278	20240405	142700	9705434	1999	1999	1999	1999	0
279	20240405	142600	9705434	1999	1999	1999	1999	0
280	20240405	142500	9705434	1999	1999	1999	1999	0
281	20240405	142400	9705434	1999	1999	1999	1999	66
282	20240405	142300	9573500	1999	1999	1999	1999	0
283	20240405	142200	9573500	1999	1999	1999	1999	0
284	20240405	142100	9573500	1999	1999	1999	1999	10
285	20240405	142000	9553510	1999	1999	1999	1999	1
286	20240405	141900	9551511	1999	1999	1999	1999	0
287	20240405	141800	9551511	1999	1999	1999	1999	0
288	20240405	141700	9551511	1999	1999	1999	1999	250
289	20240405	141600	9051761	2000	2000	2000	2000	0
290	20240405	141500	9051761	2000	2000	2000	2000	49
291	20240405	141400	8953761	2000	2000	2000	2000	0
292	20240405	141300	8953761	2000	2000	2000	2000	0
293	20240405	141200	8953761	2000	2000	2000	2000	0
294	20240405	141100	8953761	2000	2000	2000	2000	0
295	20240405	141000	8953761	2000	1998	2000	1998	3
296	20240405	140900	8947765	1994	1994	1994	1994	1
297	20240405	140800	8945771	1993	1993	1993	1993	0
298	20240405	140700	8945771	1993	1993	1993	1993	0
299	20240405	140600	8945771	1993	1993	1993	1993	0
300	20240405	140500	8945771	1993	1993	1993	1993	1
301	20240405	140400	8943778	1992	1992	1992	1992	0
302	20240405	140300	8943778	1992	1992	1992	1992	0
303	20240405	140200	8943778	1992	1992	1992	1992	0
304	20240405	140100	8943778	1992	1992	1992	1992	0
305	20240405	140000	8943778	1992	1992	1992	1992	30
306	20240405	135900	8884018	1990	1990	1990	1990	0
307	20240405	135800	8884018	1990	1990	1990	1990	18
308	20240405	135700	8848198	1990	1990	1990	1990	0
309	20240405	135600	8848198	1990	1990	1990	1990	0
310	20240405	135500	8848198	1990	1990	1990	1990	0
311	20240405	135400	8848198	1990	1990	1990	1990	0
312	20240405	135300	8848198	1990	1990	1990	1990	0
313	20240405	135200	8848198	1990	1992	1992	1990	102
314	20240405	135100	8645215	1990	1990	1990	1990	0
315	20240405	135000	8645215	1990	1990	1990	1990	0
316	20240405	134900	8645215	1990	1990	1990	1990	0
317	20240405	134800	8645215	1990	1990	1990	1990	0
318	20240405	134700	8645215	1990	1990	1990	1990	100
319	20240405	134600	8446215	1990	1990	1990	1990	0
320	20240405	134500	8446215	1990	1990	1990	1990	101
321	20240405	134400	8245225	1990	1990	1990	1990	0
322	20240405	134300	8245225	1990	1992	1992	1990	250
323	20240405	134200	7747593	1993	1993	1993	1993	0
324	20240405	134100	7747593	1993	1992	1993	1992	11
325	20240405	134000	7725680	1992	1991	1992	1991	16
326	20240405	133900	7693816	1991	1991	1991	1991	0
327	20240405	133800	7693816	1991	1991	1991	1991	0
328	20240405	133700	7693816	1991	1990	1991	1990	101
329	20240405	133600	7492825	1991	1991	1991	1991	1
330	20240405	133500	7490834	1992	1992	1992	1992	0
331	20240405	133400	7490834	1992	1992	1992	1992	0
332	20240405	133300	7490834	1992	1992	1992	1992	2
333	20240405	133200	7486850	1990	1990	1990	1990	0
334	20240405	133100	7486850	1990	1990	1990	1990	212
335	20240405	133000	7064970	1990	1990	1990	1990	0
336	20240405	132900	7064970	1990	1990	1990	1990	0
337	20240405	132800	7064970	1990	1990	1990	1990	0
338	20240405	132700	7064970	1990	1990	1990	1990	0
339	20240405	132600	7064970	1990	1990	1990	1990	0
340	20240405	132500	7064970	1990	1990	1990	1990	0
341	20240405	132400	7064970	1990	1990	1990	1990	0
342	20240405	132300	7064970	1990	1990	1990	1990	0
343	20240405	132200	7064970	1990	1990	1990	1990	0
344	20240405	132100	7064970	1990	1990	1990	1990	0
345	20240405	132000	7064970	1990	1994	1994	1990	178
346	20240405	131900	6710438	1995	1995	1995	1995	0
347	20240405	131800	6710438	1995	1995	1995	1995	0
348	20240405	131700	6710438	1995	1995	1995	1995	0
349	20240405	131600	6710438	1995	1995	1995	1995	1
350	20240405	131500	6708443	1988	1988	1988	1988	0
351	20240405	131400	6708443	1988	1988	1988	1988	0
352	20240405	131300	6708443	1988	1995	1995	1988	374
353	20240405	131200	5964361	1994	1994	1994	1994	0
354	20240405	131100	5964361	1994	1994	1994	1994	0
355	20240405	131000	5964361	1994	1994	1994	1994	0
356	20240405	130900	5964361	1994	1994	1994	1994	17
357	20240405	130800	5930463	1994	1994	1994	1994	0
358	20240405	130700	5930463	1994	1994	1994	1994	0
359	20240405	130600	5930463	1994	1994	1994	1994	49
360	20240405	130500	5832757	1994	1994	1994	1994	0
361	20240405	130400	5832757	1994	1994	1994	1994	1
362	20240405	130300	5830763	1994	1994	1994	1994	0
363	20240405	130200	5830763	1994	1994	1994	1994	2
364	20240405	130100	5826775	1993	1993	1993	1993	70
365	20240405	130000	5687265	1993	1993	1993	1993	8
366	20240405	125900	5671321	1992	1992	1992	1992	0
367	20240405	125800	5671321	1992	1992	1992	1992	10
368	20240405	125700	5651401	1991	1990	1991	1990	20
369	20240405	125600	5611591	1992	1992	1992	1992	0
370	20240405	125500	5611591	1992	1992	1992	1992	0
371	20240405	125400	5611591	1992	1992	1992	1992	0
372	20240405	125300	5611591	1992	1992	1992	1992	0
373	20240405	125200	5611591	1992	1992	1992	1992	0
374	20240405	125100	5611591	1992	1992	1992	1992	0
375	20240405	125000	5611591	1992	1992	1992	1992	0
376	20240405	124900	5611591	1992	1992	1992	1992	0
377	20240405	124800	5611591	1992	1992	1992	1992	0
378	20240405	124700	5611591	1992	1992	1992	1992	0
379	20240405	124600	5611591	1992	1992	1992	1992	0
380	20240405	124500	5611591	1992	1992	1992	1992	0
381	20240405	124400	5611591	1992	1992	1992	1992	0
382	20240405	124300	5611591	1992	1992	1992	1992	0
383	20240405	124200	5611591	1992	1992	1992	1992	58
384	20240405	124100	5496055	1992	1992	1992	1992	10
385	20240405	124000	5476135	1992	1992	1992	1992	10
386	20240405	123900	5456215	1993	1993	1993	1993	0
387	20240405	123800	5456215	1993	1993	1993	1993	0
388	20240405	123700	5456215	1993	1993	1993	1993	0
389	20240405	123600	5456215	1993	1993	1993	1993	0
390	20240405	123500	5456215	1993	1993	1993	1993	0
391	20240405	123400	5456215	1993	1993	1993	1993	3
392	20240405	123300	5450236	1992	1992	1992	1992	0
393	20240405	123200	5450236	1992	1992	1992	1992	49
394	20240405	123100	5352628	1992	1992	1992	1992	0
395	20240405	123000	5352628	1992	1992	1992	1992	0
396	20240405	122900	5352628	1992	1992	1992	1992	0
397	20240405	122800	5352628	1992	1992	1992	1992	0
398	20240405	122700	5352628	1992	1992	1992	1992	0
399	20240405	122600	5352628	1992	1992	1992	1992	0
400	20240405	122500	5352628	1992	1992	1992	1992	0
401	20240405	122400	5352628	1992	1992	1992	1992	0
402	20240405	122300	5352628	1992	1992	1992	1992	0
403	20240405	122200	5352628	1992	1992	1992	1992	58
404	20240405	122100	5237092	1992	1992	1992	1992	10
405	20240405	122000	5217172	1992	1992	1992	1992	10
406	20240405	121900	5197252	1992	1992	1992	1992	0
407	20240405	121800	5197252	1992	1992	1992	1992	0
408	20240405	121700	5197252	1992	1992	1992	1992	0
409	20240405	121600	5197252	1992	1992	1992	1992	1
410	20240405	121500	5195260	1992	1992	1992	1992	0
411	20240405	121400	5195260	1992	1992	1992	1992	1
412	20240405	121300	5193268	1992	1992	1992	1992	10
413	20240405	121200	5173348	1993	1993	1993	1993	0
414	20240405	121100	5173348	1993	1993	1993	1993	0
415	20240405	121000	5173348	1993	1993	1993	1993	0
416	20240405	120900	5173348	1993	1993	1993	1993	0
417	20240405	120800	5173348	1993	1993	1993	1993	0
418	20240405	120700	5173348	1993	1993	1993	1993	0
419	20240405	120600	5173348	1993	1993	1993	1993	0
420	20240405	120500	5173348	1993	1993	1993	1993	0
421	20240405	120400	5173348	1993	1993	1993	1993	0
422	20240405	120300	5173348	1993	1993	1993	1993	0
423	20240405	120200	5173348	1993	1993	1993	1993	0
424	20240405	120100	5173348	1993	1993	1993	1993	0
425	20240405	120000	5173348	1993	1994	1994	1993	117
426	20240405	115900	4940089	1993	1993	1993	1993	0
427	20240405	115800	4940089	1993	1993	1993	1993	0
428	20240405	115700	4940089	1993	1993	1993	1993	10
429	20240405	115600	4920159	1995	1995	1995	1995	0
430	20240405	115500	4920159	1995	1995	1995	1995	0
431	20240405	115400	4920159	1995	1995	1995	1995	0
432	20240405	115300	4920159	1995	1995	1995	1995	0
433	20240405	115200	4920159	1995	1995	1995	1995	0
434	20240405	115100	4920159	1995	1995	1995	1995	0
435	20240405	115000	4920159	1995	1994	1995	1994	12
436	20240405	114900	4896229	1991	1991	1991	1991	0
437	20240405	114800	4896229	1991	1991	1991	1991	0
438	20240405	114700	4896229	1991	1991	1991	1991	0
439	20240405	114600	4896229	1991	1991	1991	1991	0
440	20240405	114500	4896229	1991	1991	1991	1991	0
441	20240405	114400	4896229	1991	1991	1991	1991	0
442	20240405	114300	4896229	1991	1991	1991	1991	0
443	20240405	114200	4896229	1991	1991	1991	1991	0
444	20240405	114100	4896229	1991	1991	1991	1991	38
445	20240405	114000	4820571	1991	1991	1991	1991	40
446	20240405	113900	4740931	1990	1990	1990	1990	0
447	20240405	113800	4740931	1990	1990	1990	1990	0
448	20240405	113700	4740931	1990	1990	1990	1990	0
449	20240405	113600	4740931	1990	1990	1990	1990	10
450	20240405	113500	4721031	1994	1994	1994	1994	0
451	20240405	113400	4721031	1994	1994	1994	1994	0
452	20240405	113300	4721031	1994	1994	1994	1994	0
453	20240405	113200	4721031	1994	1994	1994	1994	10
454	20240405	113100	4701091	1995	1995	1995	1995	0
455	20240405	113000	4701091	1995	1995	1995	1995	2
456	20240405	112900	4697101	1995	1995	1995	1995	40
457	20240405	112800	4617301	1995	1995	1995	1995	0
458	20240405	112700	4617301	1995	1995	1995	1995	0
459	20240405	112600	4617301	1995	1995	1995	1995	0
460	20240405	112500	4617301	1995	1995	1995	1995	0
461	20240405	112400	4617301	1995	1995	1995	1995	0
462	20240405	112300	4617301	1995	1995	1995	1995	10
463	20240405	112200	4597351	1995	1995	1995	1995	0
464	20240405	112100	4597351	1995	1995	1995	1995	68
465	20240405	112000	4461691	1995	1995	1995	1995	10
466	20240405	111900	4441741	1995	1995	1995	1995	0
467	20240405	111800	4441741	1995	1995	1995	1995	0
468	20240405	111700	4441741	1995	1995	1995	1995	0
469	20240405	111600	4441741	1995	1995	1995	1995	1
470	20240405	111500	4439746	1996	1996	1996	1996	0
471	20240405	111400	4439746	1996	1996	1996	1996	0
472	20240405	111300	4439746	1996	1996	1996	1996	0
473	20240405	111200	4439746	1996	1996	1996	1996	0
474	20240405	111100	4439746	1996	1996	1996	1996	0
475	20240405	111000	4439746	1996	1996	1996	1996	0
476	20240405	110900	4439746	1996	1996	1996	1996	0
477	20240405	110800	4439746	1996	1996	1996	1996	64
478	20240405	110700	4312002	1996	1996	1996	1996	0
479	20240405	110600	4312002	1996	1996	1996	1996	0
480	20240405	110500	4312002	1996	1996	1996	1996	0
481	20240405	110400	4312002	1996	1996	1996	1996	0
482	20240405	110300	4312002	1996	1996	1996	1996	0
483	20240405	110200	4312002	1996	1996	1996	1996	0
484	20240405	110100	4312002	1996	1996	1996	1996	0
485	20240405	110000	4312002	1996	1996	1996	1996	78
486	20240405	105900	4156314	1996	1995	1996	1995	12
487	20240405	105800	4132372	1980	1980	1980	1980	0
488	20240405	105700	4132372	1980	1980	1980	1980	0
489	20240405	105600	4132372	1980	1980	1980	1980	0
490	20240405	105500	4132372	1980	1988	1988	1980	220
491	20240405	105400	3696257	1998	1998	1998	1998	0
492	20240405	105300	3696257	1998	1998	1998	1998	0
493	20240405	105200	3696257	1998	1998	1998	1998	0
494	20240405	105100	3696257	1998	1998	1998	1998	0
495	20240405	105000	3696257	1998	1998	1998	1998	0
496	20240405	104900	3696257	1998	1998	1998	1998	49
497	20240405	104800	3598355	1998	1998	1998	1998	0
498	20240405	104700	3598355	1998	1998	1998	1998	0
499	20240405	104600	3598355	1998	1998	1998	1998	0
500	20240405	104500	3598355	1998	1998	1998	1998	0
501	20240405	104400	3598355	1998	1998	1998	1998	50
502	20240405	104300	3498455	1998	1998	1998	1998	0
503	20240405	104200	3498455	1998	1998	1998	1998	0
504	20240405	104100	3498455	1998	1995	1998	1995	22
505	20240405	104000	3454550	1994	1994	1994	1994	78
506	20240405	103900	3299018	1998	1998	1998	1998	0
507	20240405	103800	3299018	1998	1998	1998	1998	0
508	20240405	103700	3299018	1998	1998	1998	1998	0
509	20240405	103600	3299018	1998	1998	1998	1998	0
510	20240405	103500	3299018	1998	1998	1998	1998	0
511	20240405	103400	3299018	1998	1998	1998	1998	0
512	20240405	103300	3299018	1998	1998	1998	1998	0
513	20240405	103200	3299018	1998	1998	1998	1998	0
514	20240405	103100	3299018	1998	1998	1998	1998	0
515	20240405	103000	3299018	1998	1998	1998	1998	0
516	20240405	102900	3299018	1998	1998	1998	1998	0
517	20240405	102800	3299018	1998	1998	1998	1998	0
518	20240405	102700	3299018	1998	1998	1998	1998	0
519	20240405	102600	3299018	1998	1998	1998	1998	0
520	20240405	102500	3299018	1998	1998	1998	1998	0
521	20240405	102400	3299018	1998	1998	1998	1998	200
522	20240405	102300	2899418	1998	1996	1998	1996	40
523	20240405	102200	2819540	1998	1998	1998	1998	0
524	20240405	102100	2819540	1998	1998	1998	1998	0
525	20240405	102000	2819540	1998	1998	1998	1998	78
526	20240405	101900	2663696	1997	1997	1997	1997	0
527	20240405	101800	2663696	1997	1997	1997	1997	0
528	20240405	101700	2663696	1997	1997	1997	1997	0
529	20240405	101600	2663696	1997	1997	1997	1997	34
530	20240405	101500	2595798	1997	1997	1997	1997	15
531	20240405	101400	2565843	1998	1998	1998	1998	0
532	20240405	101300	2565843	1998	1998	1998	1998	0
533	20240405	101200	2565843	1998	1997	1998	1997	2
534	20240405	101100	2561848	1982	1982	1982	1982	0
535	20240405	101000	2561848	1982	1982	1982	1982	1
536	20240405	100900	2559866	1997	1997	1997	1997	8
537	20240405	100800	2543890	1982	1982	1982	1982	7
538	20240405	100700	2530016	1981	1997	1998	1981	24
539	20240405	100600	2482194	1998	1998	1998	1998	0
540	20240405	100500	2482194	1998	1998	1998	1998	0
541	20240405	100400	2482194	1998	1998	1998	1998	31
542	20240405	100300	2420256	1999	1999	1999	1999	0
543	20240405	100200	2420256	1999	1999	1999	1999	0
544	20240405	100100	2420256	1999	1999	1999	1999	5
545	20240405	100000	2410261	2000	2000	2000	2000	78
546	20240405	095900	2254261	2000	2000	2000	2000	0
547	20240405	095800	2254261	2000	2000	2000	2000	10
548	20240405	095700	2234261	2000	2000	2000	2000	0
549	20240405	095600	2234261	2000	2000	2000	2000	0
550	20240405	095500	2234261	2000	2000	2000	2000	1
551	20240405	095400	2232261	2000	2000	2000	2000	3
552	20240405	095300	2226261	2000	2000	2000	2000	0
553	20240405	095200	2226261	2000	2000	2000	2000	0
554	20240405	095100	2226261	2000	2000	2000	2000	0
555	20240405	095000	2226261	2000	2000	2000	2000	0
556	20240405	094900	2226261	2000	2000	2000	2000	0
557	20240405	094800	2226261	2000	2000	2000	2000	0
558	20240405	094700	2226261	2000	2000	2000	2000	0
559	20240405	094600	2226261	2000	2000	2000	2000	0
560	20240405	094500	2226261	2000	2000	2000	2000	0
561	20240405	094400	2226261	2000	2000	2000	2000	0
562	20240405	094300	2226261	2000	2000	2000	2000	0
563	20240405	094200	2226261	2000	2000	2000	2000	0
564	20240405	094100	2226261	2000	1989	2000	1989	40
565	20240405	094000	2146390	1989	1989	1989	1989	78
566	20240405	093900	1991248	1989	1989	1989	1989	10
567	20240405	093800	1971358	1989	1989	1989	1989	0
568	20240405	093700	1971358	1989	1989	1989	1989	0
569	20240405	093600	1971358	1989	1989	1989	1989	0
570	20240405	093500	1971358	1989	1989	1989	1989	0
571	20240405	093400	1971358	1989	1989	1989	1989	1
572	20240405	093300	1969369	1978	1978	1978	1978	0
573	20240405	093200	1969369	1978	1978	1978	1978	0
574	20240405	093100	1969369	1978	1978	1978	1978	0
575	20240405	093000	1969369	1978	1978	1978	1978	0
576	20240405	092900	1969369	1978	1978	1978	1978	0
577	20240405	092800	1969369	1978	1978	1978	1978	0
578	20240405	092700	1969369	1978	1978	1978	1978	0
579	20240405	092600	1969369	1978	1978	1978	1978	0
580	20240405	092500	1969369	1978	1978	1978	1978	0
581	20240405	092400	1969369	1978	1978	1978	1978	0
582	20240405	092300	1969369	1978	1978	1978	1978	0
583	20240405	092200	1969369	1978	1978	1978	1978	1
584	20240405	092100	1967391	1989	1989	1989	1989	0
585	20240405	092000	1967391	1989	1989	1989	1989	78
586	20240405	091900	1812249	1978	1978	1978	1978	0
587	20240405	091800	1812249	1978	1981	1981	1978	224
588	20240405	091700	1368962	1978	1978	1978	1978	0
589	20240405	091600	1368962	1978	1978	1978	1978	0
590	20240405	091500	1368962	1978	1978	1978	1978	0
591	20240405	091400	1368962	1978	1978	1978	1978	0
592	20240405	091300	1368962	1978	1978	1978	1978	0
593	20240405	091200	1368962	1978	1978	1978	1978	0
594	20240405	091100	1368962	1978	1978	1978	1978	0
595	20240405	091000	1368962	1978	1978	1978	1978	0
596	20240405	090900	1368962	1978	1978	1978	1978	0
597	20240405	090800	1368962	1978	1978	1978	1978	0
598	20240405	090700	1368962	1978	1978	1978	1978	0
599	20240405	090600	1368962	1978	1978	1978	1978	0
600	20240405	090500	1368962	1978	1978	1978	1978	330
601	20240405	090400	716222	1978	1978	1978	1978	0
602	20240405	090300	716222	1978	1978	1978	1978	0
603	20240405	090200	716222	1978	1995	1995	1978	173
604	20240405	090100	373252	1996	1996	1996	1996	0
605	20240405	090000	373252	1996	1996	1996	1996	187