KissMeData/026040/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190900	10703038	1985	1985	1985	1985	87
3	20240508	190800	10703038	1985	1985	1985	1985	0
4	20240508	190700	10703038	1985	1985	1985	1985	0
5	20240508	190600	10703038	1985	1985	1985	1985	0
6	20240508	190500	10703038	1985	1985	1985	1985	0
7	20240508	190400	10703038	1985	1985	1985	1985	0
8	20240508	190300	10703038	1985	1985	1985	1985	0
9	20240508	190200	10703038	1985	1985	1985	1985	0
10	20240508	190100	10703038	1985	1985	1985	1985	0
11	20240508	190000	10703038	1985	1985	1985	1985	0
12	20240508	185900	10703038	1985	1985	1985	1985	0
13	20240508	185800	10703038	1985	1985	1985	1985	0
14	20240508	185700	10703038	1985	1985	1985	1985	0
15	20240508	185600	10703038	1985	1985	1985	1985	0
16	20240508	185500	10703038	1985	1985	1985	1985	0
17	20240508	185400	10703038	1985	1985	1985	1985	0
18	20240508	185300	10703038	1985	1985	1985	1985	0
19	20240508	185200	10703038	1985	1985	1985	1985	0
20	20240508	185100	10703038	1985	1985	1985	1985	0
21	20240508	185000	10703038	1985	1985	1985	1985	0
22	20240508	184900	10703038	1985	1985	1985	1985	0
23	20240508	184800	10703038	1985	1985	1985	1985	0
24	20240508	184700	10703038	1985	1985	1985	1985	0
25	20240508	184600	10703038	1985	1985	1985	1985	0
26	20240508	184500	10703038	1985	1985	1985	1985	0
27	20240508	184400	10703038	1985	1985	1985	1985	0
28	20240508	184300	10703038	1985	1985	1985	1985	0
29	20240508	184200	10703038	1985	1985	1985	1985	0
30	20240508	184100	10703038	1985	1985	1985	1985	0
31	20240508	184000	10703038	1985	1985	1985	1985	0
32	20240508	183900	10703038	1985	1985	1985	1985	87
33	20240508	183800	10703038	1985	1985	1985	1985	0
34	20240508	183700	10703038	1985	1985	1985	1985	0
35	20240508	183600	10703038	1985	1985	1985	1985	0
36	20240508	183500	10703038	1985	1985	1985	1985	0
37	20240508	183400	10703038	1985	1985	1985	1985	0
38	20240508	183300	10703038	1985	1985	1985	1985	0
39	20240508	183200	10703038	1985	1985	1985	1985	0
40	20240508	183100	10703038	1985	1985	1985	1985	0
41	20240508	183000	10703038	1985	1985	1985	1985	0
42	20240508	182900	10703038	1985	1985	1985	1985	0
43	20240508	182800	10703038	1985	1985	1985	1985	0
44	20240508	182700	10703038	1985	1985	1985	1985	0
45	20240508	182600	10703038	1985	1985	1985	1985	0
46	20240508	182500	10703038	1985	1985	1985	1985	0
47	20240508	182400	10703038	1985	1985	1985	1985	0
48	20240508	182300	10703038	1985	1985	1985	1985	0
49	20240508	182200	10703038	1985	1985	1985	1985	0
50	20240508	182100	10703038	1985	1985	1985	1985	0
51	20240508	182000	10703038	1985	1985	1985	1985	0
52	20240508	181900	10703038	1985	1985	1985	1985	0
53	20240508	181800	10703038	1985	1985	1985	1985	0
54	20240508	181700	10703038	1985	1985	1985	1985	0
55	20240508	181600	10703038	1985	1985	1985	1985	0
56	20240508	181500	10703038	1985	1985	1985	1985	0
57	20240508	181400	10703038	1985	1985	1985	1985	0
58	20240508	181300	10703038	1985	1985	1985	1985	0
59	20240508	181200	10703038	1985	1985	1985	1985	0
60	20240508	181100	10703038	1985	1985	1985	1985	0
61	20240508	181000	10703038	1985	1985	1985	1985	0
62	20240508	180900	10703038	1985	1985	1985	1985	87
63	20240508	180800	10703038	1985	1985	1985	1985	0
64	20240508	180700	10703038	1985	1985	1985	1985	0
65	20240508	180600	10703038	1985	1985	1985	1985	0
66	20240508	180500	10703038	1985	1985	1985	1985	0
67	20240508	180400	10703038	1985	1985	1985	1985	0
68	20240508	180300	10703038	1985	1985	1985	1985	0
69	20240508	180200	10703038	1985	1985	1985	1985	0
70	20240508	180100	10703038	1985	1985	1985	1985	0
71	20240508	180000	10703038	1985	1985	1985	1985	0
72	20240508	175900	10703038	1985	1985	1985	1985	0
73	20240508	175800	10703038	1985	1985	1985	1985	0
74	20240508	175700	10703038	1985	1985	1985	1985	0
75	20240508	175600	10703038	1985	1985	1985	1985	0
76	20240508	175500	10703038	1985	1985	1985	1985	0
77	20240508	175400	10703038	1985	1985	1985	1985	0
78	20240508	175300	10703038	1985	1985	1985	1985	0
79	20240508	175200	10703038	1985	1985	1985	1985	0
80	20240508	175100	10703038	1985	1985	1985	1985	0
81	20240508	175000	10703038	1985	1985	1985	1985	0
82	20240508	174900	10703038	1985	1985	1985	1985	0
83	20240508	174800	10703038	1985	1985	1985	1985	0
84	20240508	174700	10703038	1985	1985	1985	1985	0
85	20240508	174600	10703038	1985	1985	1985	1985	0
86	20240508	174500	10703038	1985	1985	1985	1985	0
87	20240508	174400	10703038	1985	1985	1985	1985	0
88	20240508	174300	10703038	1985	1985	1985	1985	0
89	20240508	174200	10703038	1985	1985	1985	1985	0
90	20240508	174100	10703038	1985	1985	1985	1985	0
91	20240508	174000	10703038	1985	1985	1985	1985	0
92	20240508	173900	10703038	1985	1985	1985	1985	87
93	20240508	173800	10703038	1985	1985	1985	1985	0
94	20240508	173700	10703038	1985	1985	1985	1985	0
95	20240508	173600	10703038	1985	1985	1985	1985	0
96	20240508	173500	10703038	1985	1985	1985	1985	0
97	20240508	173400	10703038	1985	1985	1985	1985	0
98	20240508	173300	10703038	1985	1985	1985	1985	0
99	20240508	173200	10703038	1985	1985	1985	1985	0
100	20240508	173100	10703038	1985	1985	1985	1985	0
101	20240508	173000	10703038	1985	1985	1985	1985	0
102	20240508	172900	10703038	1985	1985	1985	1985	0
103	20240508	172800	10703038	1985	1985	1985	1985	0
104	20240508	172700	10703038	1985	1985	1985	1985	0
105	20240508	172600	10703038	1985	1985	1985	1985	0
106	20240508	172500	10703038	1985	1985	1985	1985	0
107	20240508	172400	10703038	1985	1985	1985	1985	0
108	20240508	172300	10703038	1985	1985	1985	1985	0
109	20240508	172200	10703038	1985	1985	1985	1985	0
110	20240508	172100	10703038	1985	1985	1985	1985	0
111	20240508	172000	10703038	1985	1985	1985	1985	0
112	20240508	171900	10703038	1985	1985	1985	1985	0
113	20240508	171800	10703038	1985	1985	1985	1985	0
114	20240508	171700	10703038	1985	1985	1985	1985	0
115	20240508	171600	10703038	1985	1985	1985	1985	0
116	20240508	171500	10703038	1985	1985	1985	1985	0
117	20240508	171400	10703038	1985	1985	1985	1985	0
118	20240508	171300	10703038	1985	1985	1985	1985	0
119	20240508	171200	10703038	1985	1985	1985	1985	0
120	20240508	171100	10703038	1985	1985	1985	1985	0
121	20240508	171000	10703038	1985	1985	1985	1985	0
122	20240508	170900	10703038	1985	1985	1985	1985	87
123	20240508	170800	10703038	1985	1985	1985	1985	0
124	20240508	170700	10703038	1985	1985	1985	1985	0
125	20240508	170600	10703038	1985	1985	1985	1985	0
126	20240508	170500	10703038	1985	1985	1985	1985	0
127	20240508	170400	10703038	1985	1985	1985	1985	0
128	20240508	170300	10703038	1985	1985	1985	1985	0
129	20240508	170200	10703038	1985	1985	1985	1985	0
130	20240508	170100	10703038	1985	1985	1985	1985	0
131	20240508	170000	10703038	1985	1985	1985	1985	0
132	20240508	165900	10703038	1985	1985	1985	1985	0
133	20240508	165800	10703038	1985	1985	1985	1985	0
134	20240508	165700	10703038	1985	1985	1985	1985	0
135	20240508	165600	10703038	1985	1985	1985	1985	0
136	20240508	165500	10703038	1985	1985	1985	1985	0
137	20240508	165400	10703038	1985	1985	1985	1985	0
138	20240508	165300	10703038	1985	1985	1985	1985	0
139	20240508	165200	10703038	1985	1985	1985	1985	0
140	20240508	165100	10703038	1985	1985	1985	1985	0
141	20240508	165000	10703038	1985	1985	1985	1985	0
142	20240508	164900	10703038	1985	1985	1985	1985	0
143	20240508	164800	10703038	1985	1985	1985	1985	0
144	20240508	164700	10703038	1985	1985	1985	1985	0
145	20240508	164600	10703038	1985	1985	1985	1985	0
146	20240508	164500	10703038	1985	1985	1985	1985	0
147	20240508	164400	10703038	1985	1985	1985	1985	0
148	20240508	164300	10703038	1985	1985	1985	1985	0
149	20240508	164200	10703038	1985	1985	1985	1985	0
150	20240508	164100	10703038	1985	1985	1985	1985	0
151	20240508	164000	10703038	1985	1985	1985	1985	0
152	20240508	163900	10703038	1985	1985	1985	1985	87
153	20240508	163800	10703038	1985	1985	1985	1985	0
154	20240508	163700	10703038	1985	1985	1985	1985	0
155	20240508	163600	10703038	1985	1985	1985	1985	0
156	20240508	163500	10703038	1985	1985	1985	1985	0
157	20240508	163400	10703038	1985	1985	1985	1985	0
158	20240508	163300	10703038	1985	1985	1985	1985	0
159	20240508	163200	10703038	1985	1985	1985	1985	0
160	20240508	163100	10703038	1985	1985	1985	1985	0
161	20240508	163000	10703038	1985	1985	1985	1985	0
162	20240508	162900	10703038	1985	1985	1985	1985	0
163	20240508	162800	10703038	1985	1985	1985	1985	0
164	20240508	162700	10703038	1985	1985	1985	1985	0
165	20240508	162600	10703038	1985	1985	1985	1985	0
166	20240508	162500	10703038	1985	1985	1985	1985	0
167	20240508	162400	10703038	1985	1985	1985	1985	0
168	20240508	162300	10703038	1985	1985	1985	1985	0
169	20240508	162200	10703038	1985	1985	1985	1985	0
170	20240508	162100	10703038	1985	1985	1985	1985	0
171	20240508	162000	10703038	1985	1985	1985	1985	0
172	20240508	161900	10703038	1985	1985	1985	1985	0
173	20240508	161800	10703038	1985	1985	1985	1985	0
174	20240508	161700	10703038	1985	1985	1985	1985	0
175	20240508	161600	10703038	1985	1985	1985	1985	0
176	20240508	161500	10703038	1985	1985	1985	1985	0
177	20240508	161400	10703038	1985	1985	1985	1985	0
178	20240508	161300	10703038	1985	1985	1985	1985	0
179	20240508	161200	10703038	1985	1985	1985	1985	0
180	20240508	161100	10703038	1985	1985	1985	1985	0
181	20240508	161000	10703038	1985	1985	1985	1985	0
182	20240508	160900	10703038	1985	1985	1985	1985	87
183	20240508	160800	10703038	1985	1985	1985	1985	0
184	20240508	160700	10703038	1985	1985	1985	1985	0
185	20240508	160600	10703038	1985	1985	1985	1985	0
186	20240508	160500	10703038	1985	1985	1985	1985	0
187	20240508	160400	10703038	1985	1985	1985	1985	0
188	20240508	160300	10703038	1985	1985	1985	1985	0
189	20240508	160200	10703038	1985	1985	1985	1985	0
190	20240508	160100	10703038	1985	1985	1985	1985	0
191	20240508	160000	10703038	1985	1985	1985	1985	0
192	20240508	155900	10703038	1985	1985	1985	1985	0
193	20240508	155800	10703038	1985	1985	1985	1985	0
194	20240508	155700	10703038	1985	1985	1985	1985	0
195	20240508	155600	10703038	1985	1985	1985	1985	0
196	20240508	155500	10703038	1985	1985	1985	1985	0
197	20240508	155400	10703038	1985	1985	1985	1985	0
198	20240508	155300	10703038	1985	1985	1985	1985	0
199	20240508	155200	10703038	1985	1985	1985	1985	0
200	20240508	155100	10703038	1985	1985	1985	1985	0
201	20240508	155000	10703038	1985	1985	1985	1985	0
202	20240508	154900	10703038	1985	1985	1985	1985	0
203	20240508	154800	10703038	1985	1985	1985	1985	0
204	20240508	154700	10703038	1985	1985	1985	1985	0
205	20240508	154600	10703038	1985	1985	1985	1985	0
206	20240508	154500	10703038	1985	1985	1985	1985	0
207	20240508	154400	10703038	1985	1985	1985	1985	0
208	20240508	154300	10703038	1985	1985	1985	1985	0
209	20240508	154200	10703038	1985	1985	1985	1985	0
210	20240508	154100	10703038	1985	1985	1985	1985	0
211	20240508	154000	10703038	1985	1985	1985	1985	0
212	20240508	153900	10703038	1985	1985	1985	1985	87
213	20240508	153800	10703038	1985	1985	1985	1985	0
214	20240508	153700	10703038	1985	1985	1985	1985	0
215	20240508	153600	10703038	1985	1985	1985	1985	0
216	20240508	153500	10703038	1985	1985	1985	1985	0
217	20240508	153400	10703038	1985	1985	1985	1985	0
218	20240508	153300	10703038	1985	1985	1985	1985	0
219	20240508	153200	10703038	1985	1985	1985	1985	0
220	20240508	153100	10703038	1985	1985	1985	1985	0
221	20240508	153000	10703038	1985	1985	1985	1985	87
222	20240508	152900	10530343	1985	1985	1985	1985	0
223	20240508	152800	10530343	1985	1985	1985	1985	0
224	20240508	152700	10530343	1985	1985	1985	1985	0
225	20240508	152600	10530343	1985	1985	1985	1985	0
226	20240508	152500	10530343	1985	1985	1985	1985	0
227	20240508	152400	10530343	1985	1985	1985	1985	0
228	20240508	152300	10530343	1985	1985	1985	1985	0
229	20240508	152200	10530343	1985	1985	1985	1985	0
230	20240508	152100	10530343	1985	1985	1985	1985	0
231	20240508	152000	10530343	1985	1985	1985	1985	0
232	20240508	151900	10530343	1985	1985	1985	1985	0
233	20240508	151800	10530343	1985	1985	1985	1985	1
234	20240508	151700	10528358	1980	1980	1980	1980	0
235	20240508	151600	10528358	1980	1980	1980	1980	4
236	20240508	151500	10520438	1985	1985	1985	1985	0
237	20240508	151400	10520438	1985	1985	1985	1985	5
238	20240508	151300	10510513	1985	1985	1985	1985	0
239	20240508	151200	10510513	1985	1985	1985	1985	0
240	20240508	151100	10510513	1985	1985	1985	1985	0
241	20240508	151000	10510513	1985	1985	1985	1985	0
242	20240508	150900	10510513	1985	1985	1985	1985	1
243	20240508	150800	10508528	1980	1980	1980	1980	0
244	20240508	150700	10508528	1980	1980	1980	1980	0
245	20240508	150600	10508528	1980	1980	1980	1980	30
246	20240508	150500	10449128	1985	1985	1985	1985	1
247	20240508	150400	10447143	1979	1979	1979	1979	0
248	20240508	150300	10447143	1979	1979	1979	1979	0
249	20240508	150200	10447143	1979	1979	1979	1979	0
250	20240508	150100	10447143	1979	1979	1979	1979	0
251	20240508	150000	10447143	1979	1979	1979	1979	0
252	20240508	145900	10447143	1979	1979	1979	1979	0
253	20240508	145800	10447143	1979	1979	1979	1979	0
254	20240508	145700	10447143	1979	1979	1979	1979	0
255	20240508	145600	10447143	1979	1979	1979	1979	0
256	20240508	145500	10447143	1979	1979	1979	1979	0
257	20240508	145400	10447143	1979	1979	1979	1979	0
258	20240508	145300	10447143	1979	1979	1979	1979	0
259	20240508	145200	10447143	1979	1979	1979	1979	0
260	20240508	145100	10447143	1979	1979	1979	1979	0
261	20240508	145000	10447143	1979	1979	1979	1979	0
262	20240508	144900	10447143	1979	1979	1979	1979	0
263	20240508	144800	10447143	1979	1979	1979	1979	0
264	20240508	144700	10447143	1979	1979	1979	1979	0
265	20240508	144600	10447143	1979	1979	1979	1979	0
266	20240508	144500	10447143	1979	1981	1981	1979	175
267	20240508	144400	10100704	1981	1981	1981	1981	33
268	20240508	144300	10035331	1981	1981	1981	1981	231
269	20240508	144200	9577720	1985	1985	1985	1985	0
270	20240508	144100	9577720	1985	1985	1985	1985	0
271	20240508	144000	9577720	1985	1985	1985	1985	0
272	20240508	143900	9577720	1985	1985	1985	1985	0
273	20240508	143800	9577720	1985	1985	1985	1985	0
274	20240508	143700	9577720	1985	1985	1985	1985	100
275	20240508	143600	9379220	1985	1985	1985	1985	0
276	20240508	143500	9379220	1985	1985	1985	1985	0
277	20240508	143400	9379220	1985	1985	1985	1985	1
278	20240508	143300	9377235	1985	1985	1985	1985	0
279	20240508	143200	9377235	1985	1985	1985	1985	0
280	20240508	143100	9377235	1985	1985	1985	1985	100
281	20240508	143000	9178735	1985	1985	1985	1985	0
282	20240508	142900	9178735	1985	1985	1985	1985	0
283	20240508	142800	9178735	1985	1985	1985	1985	0
284	20240508	142700	9178735	1985	1985	1985	1985	0
285	20240508	142600	9178735	1985	1985	1985	1985	0
286	20240508	142500	9178735	1985	1985	1985	1985	0
287	20240508	142400	9178735	1985	1985	1985	1985	50
288	20240508	142300	9079485	1985	1985	1985	1985	0
289	20240508	142200	9079485	1985	1985	1985	1985	0
290	20240508	142100	9079485	1985	1985	1985	1985	0
291	20240508	142000	9079485	1985	1985	1985	1985	0
292	20240508	141900	9079485	1985	1985	1985	1985	0
293	20240508	141800	9079485	1985	1985	1985	1985	1
294	20240508	141700	9077500	1981	1981	1981	1981	0
295	20240508	141600	9077500	1981	1981	1981	1981	0
296	20240508	141500	9077500	1981	1981	1981	1981	0
297	20240508	141400	9077500	1981	1981	1981	1981	20
298	20240508	141300	9037880	1988	1988	1988	1988	0
299	20240508	141200	9037880	1988	1988	1988	1988	0
300	20240508	141100	9037880	1988	1988	1988	1988	10
301	20240508	141000	9018000	1989	1989	1989	1989	0
302	20240508	140900	9018000	1989	1989	1989	1989	0
303	20240508	140800	9018000	1989	1989	1989	1989	0
304	20240508	140700	9018000	1989	1989	1989	1989	0
305	20240508	140600	9018000	1989	1989	1989	1989	0
306	20240508	140500	9018000	1989	1989	1989	1989	0
307	20240508	140400	9018000	1989	1989	1989	1989	100
308	20240508	140300	8819100	1989	1989	1989	1989	0
309	20240508	140200	8819100	1989	1989	1989	1989	0
310	20240508	140100	8819100	1989	1989	1989	1989	0
311	20240508	140000	8819100	1989	1989	1989	1989	0
312	20240508	135900	8819100	1989	1989	1989	1989	0
313	20240508	135800	8819100	1989	1989	1989	1989	0
314	20240508	135700	8819100	1989	1989	1989	1989	0
315	20240508	135600	8819100	1989	1989	1989	1989	8
316	20240508	135500	8803188	1989	1989	1989	1989	0
317	20240508	135400	8803188	1989	1989	1989	1989	0
318	20240508	135300	8803188	1989	1989	1989	1989	0
319	20240508	135200	8803188	1989	1989	1989	1989	0
320	20240508	135100	8803188	1989	1989	1989	1989	0
321	20240508	135000	8803188	1989	1989	1989	1989	0
322	20240508	134900	8803188	1989	1989	1989	1989	0
323	20240508	134800	8803188	1989	1989	1989	1989	0
324	20240508	134700	8803188	1989	1989	1989	1989	0
325	20240508	134600	8803188	1989	1989	1989	1989	0
326	20240508	134500	8803188	1989	1989	1989	1989	0
327	20240508	134400	8803188	1989	1989	1989	1989	0
328	20240508	134300	8803188	1989	1989	1989	1989	0
329	20240508	134200	8803188	1989	1989	1989	1989	0
330	20240508	134100	8803188	1989	1989	1989	1989	0
331	20240508	134000	8803188	1989	1989	1989	1989	0
332	20240508	133900	8803188	1989	1989	1989	1989	0
333	20240508	133800	8803188	1989	1989	1989	1989	100
334	20240508	133700	8604288	1989	1981	1989	1980	1715
335	20240508	133600	5208070	1990	1990	1990	1990	0
336	20240508	133500	5208070	1990	1990	1990	1990	0
337	20240508	133400	5208070	1990	1990	1990	1990	0
338	20240508	133300	5208070	1990	1990	1990	1990	0
339	20240508	133200	5208070	1990	1990	1990	1990	0
340	20240508	133100	5208070	1990	1990	1990	1990	0
341	20240508	133000	5208070	1990	1990	1990	1990	0
342	20240508	132900	5208070	1990	1990	1990	1990	0
343	20240508	132800	5208070	1990	1990	1990	1990	0
344	20240508	132700	5208070	1990	1990	1990	1990	0
345	20240508	132600	5208070	1990	1990	1990	1990	0
346	20240508	132500	5208070	1990	1990	1990	1990	0
347	20240508	132400	5208070	1990	1990	1990	1990	0
348	20240508	132300	5208070	1990	1990	1990	1990	0
349	20240508	132200	5208070	1990	1990	1990	1990	0
350	20240508	132100	5208070	1990	1990	1990	1990	0
351	20240508	132000	5208070	1990	1990	1990	1990	0
352	20240508	131900	5208070	1990	1990	1990	1990	0
353	20240508	131800	5208070	1990	1990	1990	1990	0
354	20240508	131700	5208070	1990	1990	1990	1990	0
355	20240508	131600	5208070	1990	1990	1990	1990	1
356	20240508	131500	5206080	1989	1989	1989	1989	0
357	20240508	131400	5206080	1989	1989	1989	1989	0
358	20240508	131300	5206080	1989	1989	1989	1989	0
359	20240508	131200	5206080	1989	1989	1989	1989	0
360	20240508	131100	5206080	1989	1989	1989	1989	458
361	20240508	131000	4295118	1989	1989	1989	1989	0
362	20240508	130900	4295118	1989	1989	1989	1989	0
363	20240508	130800	4295118	1989	1989	1989	1989	0
364	20240508	130700	4295118	1989	1989	1989	1989	0
365	20240508	130600	4295118	1989	1989	1989	1989	1
366	20240508	130500	4293129	1981	1981	1981	1981	10
367	20240508	130400	4273319	1989	1989	1989	1989	0
368	20240508	130300	4273319	1989	1989	1989	1989	0
369	20240508	130200	4273319	1989	1989	1989	1989	0
370	20240508	130100	4273319	1989	1989	1989	1989	0
371	20240508	130000	4273319	1989	1989	1989	1989	0
372	20240508	125900	4273319	1989	1989	1989	1989	0
373	20240508	125800	4273319	1989	1989	1989	1989	0
374	20240508	125700	4273319	1989	1989	1989	1989	0
375	20240508	125600	4273319	1989	1989	1989	1989	0
376	20240508	125500	4273319	1989	1989	1989	1989	0
377	20240508	125400	4273319	1989	1989	1989	1989	0
378	20240508	125300	4273319	1989	1989	1989	1989	0
379	20240508	125200	4273319	1989	1989	1989	1989	0
380	20240508	125100	4273319	1989	1989	1989	1989	0
381	20240508	125000	4273319	1989	1989	1989	1989	0
382	20240508	124900	4273319	1989	1989	1989	1989	0
383	20240508	124800	4273319	1989	1989	1989	1989	0
384	20240508	124700	4273319	1989	1989	1989	1989	0
385	20240508	124600	4273319	1989	1989	1989	1989	0
386	20240508	124500	4273319	1989	1989	1989	1989	0
387	20240508	124400	4273319	1989	1989	1989	1989	0
388	20240508	124300	4273319	1989	1989	1989	1989	0
389	20240508	124200	4273319	1989	1989	1989	1989	0
390	20240508	124100	4273319	1989	1989	1989	1989	0
391	20240508	124000	4273319	1989	1989	1989	1989	0
392	20240508	123900	4273319	1989	1989	1989	1989	0
393	20240508	123800	4273319	1989	1989	1989	1989	0
394	20240508	123700	4273319	1989	1989	1989	1989	0
395	20240508	123600	4273319	1989	1989	1989	1989	0
396	20240508	123500	4273319	1989	1989	1989	1989	1
397	20240508	123400	4271330	1989	1989	1989	1989	6
398	20240508	123300	4259396	1990	1990	1990	1990	0
399	20240508	123200	4259396	1990	1990	1990	1990	0
400	20240508	123100	4259396	1990	1990	1990	1990	0
401	20240508	123000	4259396	1990	1990	1990	1990	0
402	20240508	122900	4259396	1990	1990	1990	1990	0
403	20240508	122800	4259396	1990	1990	1990	1990	16
404	20240508	122700	4227556	1981	1982	1982	1981	467
405	20240508	122600	3302428	1990	1990	1990	1990	0
406	20240508	122500	3302428	1990	1990	1990	1990	0
407	20240508	122400	3302428	1990	1990	1990	1990	0
408	20240508	122300	3302428	1990	1990	1990	1990	0
409	20240508	122200	3302428	1990	1990	1990	1990	0
410	20240508	122100	3302428	1990	1990	1990	1990	0
411	20240508	122000	3302428	1990	1990	1990	1990	0
412	20240508	121900	3302428	1990	1990	1990	1990	0
413	20240508	121800	3302428	1990	1990	1990	1990	0
414	20240508	121700	3302428	1990	1990	1990	1990	0
415	20240508	121600	3302428	1990	1990	1990	1990	0
416	20240508	121500	3302428	1990	1990	1990	1990	0
417	20240508	121400	3302428	1990	1990	1990	1990	0
418	20240508	121300	3302428	1990	1990	1990	1990	0
419	20240508	121200	3302428	1990	1990	1990	1990	0
420	20240508	121100	3302428	1990	1990	1990	1990	0
421	20240508	121000	3302428	1990	1990	1990	1990	10
422	20240508	120900	3282528	1990	1990	1990	1990	0
423	20240508	120800	3282528	1990	1990	1990	1990	0
424	20240508	120700	3282528	1990	1990	1990	1990	0
425	20240508	120600	3282528	1990	1990	1990	1990	18
426	20240508	120500	3246708	1990	1990	1990	1990	0
427	20240508	120400	3246708	1990	1990	1990	1990	0
428	20240508	120300	3246708	1990	1990	1990	1990	0
429	20240508	120200	3246708	1990	1990	1990	1990	0
430	20240508	120100	3246708	1990	1990	1990	1990	0
431	20240508	120000	3246708	1990	1990	1990	1990	0
432	20240508	115900	3246708	1990	1990	1990	1990	0
433	20240508	115800	3246708	1990	1990	1990	1990	0
434	20240508	115700	3246708	1990	1990	1990	1990	0
435	20240508	115600	3246708	1990	1990	1990	1990	0
436	20240508	115500	3246708	1990	1990	1990	1990	0
437	20240508	115400	3246708	1990	1990	1990	1990	0
438	20240508	115300	3246708	1990	1990	1990	1990	0
439	20240508	115200	3246708	1990	1990	1990	1990	0
440	20240508	115100	3246708	1990	1990	1990	1990	0
441	20240508	115000	3246708	1990	1990	1990	1990	0
442	20240508	114900	3246708	1990	1990	1990	1990	0
443	20240508	114800	3246708	1990	1990	1990	1990	0
444	20240508	114700	3246708	1990	1990	1990	1990	0
445	20240508	114600	3246708	1990	1990	1990	1990	0
446	20240508	114500	3246708	1990	1990	1990	1990	0
447	20240508	114400	3246708	1990	1990	1990	1990	0
448	20240508	114300	3246708	1990	1990	1990	1990	0
449	20240508	114200	3246708	1990	1990	1990	1990	0
450	20240508	114100	3246708	1990	1990	1990	1990	0
451	20240508	114000	3246708	1990	1990	1990	1990	0
452	20240508	113900	3246708	1990	1990	1990	1990	0
453	20240508	113800	3246708	1990	1990	1990	1990	0
454	20240508	113700	3246708	1990	1990	1990	1990	0
455	20240508	113600	3246708	1990	1990	1990	1990	0
456	20240508	113500	3246708	1990	1990	1990	1990	9
457	20240508	113400	3228798	1990	1990	1990	1990	0
458	20240508	113300	3228798	1990	1990	1990	1990	0
459	20240508	113200	3228798	1990	1990	1990	1990	0
460	20240508	113100	3228798	1990	1990	1990	1990	0
461	20240508	113000	3228798	1990	1990	1990	1990	0
462	20240508	112900	3228798	1990	1990	1990	1990	0
463	20240508	112800	3228798	1990	1990	1990	1990	0
464	20240508	112700	3228798	1990	1990	1990	1990	0
465	20240508	112600	3228798	1990	1990	1990	1990	1
466	20240508	112500	3226808	1979	1987	1987	1979	105
467	20240508	112400	3018520	1990	1990	1990	1990	0
468	20240508	112300	3018520	1990	1990	1990	1990	0
469	20240508	112200	3018520	1990	1990	1990	1990	0
470	20240508	112100	3018520	1990	1990	1990	1990	0
471	20240508	112000	3018520	1990	1990	1990	1990	1
472	20240508	111900	3016530	1990	1990	1990	1990	111
473	20240508	111800	2795640	1990	1990	1990	1990	0
474	20240508	111700	2795640	1990	1990	1990	1990	0
475	20240508	111600	2795640	1990	1990	1990	1990	0
476	20240508	111500	2795640	1990	1990	1990	1990	0
477	20240508	111400	2795640	1990	1990	1990	1990	0
478	20240508	111300	2795640	1990	1990	1990	1990	0
479	20240508	111200	2795640	1990	1990	1990	1990	0
480	20240508	111100	2795640	1990	1990	1990	1990	0
481	20240508	111000	2795640	1990	1990	1990	1990	0
482	20240508	110900	2795640	1990	1990	1990	1990	0
483	20240508	110800	2795640	1990	1990	1990	1990	0
484	20240508	110700	2795640	1990	1990	1990	1990	0
485	20240508	110600	2795640	1990	1990	1990	1990	1
486	20240508	110500	2793650	1987	1987	1987	1987	20
487	20240508	110400	2753910	1990	1990	1990	1990	0
488	20240508	110300	2753910	1990	1990	1990	1990	0
489	20240508	110200	2753910	1990	1990	1990	1990	0
490	20240508	110100	2753910	1990	1990	1990	1990	0
491	20240508	110000	2753910	1990	1990	1990	1990	0
492	20240508	105900	2753910	1990	1990	1990	1990	0
493	20240508	105800	2753910	1990	1990	1990	1990	0
494	20240508	105700	2753910	1990	1990	1990	1990	0
495	20240508	105600	2753910	1990	1990	1990	1990	0
496	20240508	105500	2753910	1990	1990	1990	1990	0
497	20240508	105400	2753910	1990	1990	1990	1990	0
498	20240508	105300	2753910	1990	1990	1990	1990	0
499	20240508	105200	2753910	1990	1990	1990	1990	0
500	20240508	105100	2753910	1990	1990	1990	1990	0
501	20240508	105000	2753910	1990	1990	1990	1990	0
502	20240508	104900	2753910	1990	1990	1990	1990	0
503	20240508	104800	2753910	1990	1990	1990	1990	0
504	20240508	104700	2753910	1990	1990	1990	1990	0
505	20240508	104600	2753910	1990	1990	1990	1990	0
506	20240508	104500	2753910	1990	1990	1990	1990	0
507	20240508	104400	2753910	1990	1990	1990	1990	0
508	20240508	104300	2753910	1990	1990	1990	1990	0
509	20240508	104200	2753910	1990	1990	1990	1990	0
510	20240508	104100	2753910	1990	1990	1990	1990	10
511	20240508	104000	2734010	1990	1990	1990	1990	0
512	20240508	103900	2734010	1990	1990	1990	1990	1
513	20240508	103800	2732020	1987	1987	1987	1987	0
514	20240508	103700	2732020	1987	1987	1987	1987	21
515	20240508	103600	2690293	1990	1990	1990	1990	0
516	20240508	103500	2690293	1990	1990	1990	1990	0
517	20240508	103400	2690293	1990	1990	1990	1990	0
518	20240508	103300	2690293	1990	1987	1990	1987	68
519	20240508	103200	2555171	1987	1987	1987	1987	0
520	20240508	103100	2555171	1987	1987	1987	1987	0
521	20240508	103000	2555171	1987	1987	1987	1987	21
522	20240508	102900	2513444	1987	1987	1987	1987	0
523	20240508	102800	2513444	1987	1987	1987	1987	0
524	20240508	102700	2513444	1987	1987	1987	1987	0
525	20240508	102600	2513444	1987	1987	1987	1987	0
526	20240508	102500	2513444	1987	1987	1987	1987	0
527	20240508	102400	2513444	1987	1987	1987	1987	0
528	20240508	102300	2513444	1987	1987	1987	1987	0
529	20240508	102200	2513444	1987	1987	1987	1987	0
530	20240508	102100	2513444	1987	1987	1987	1987	0
531	20240508	102000	2513444	1987	1987	1987	1987	0
532	20240508	101900	2513444	1987	1987	1987	1987	0
533	20240508	101800	2513444	1987	1987	1987	1987	0
534	20240508	101700	2513444	1987	1987	1987	1987	0
535	20240508	101600	2513444	1987	1987	1987	1987	0
536	20240508	101500	2513444	1987	1988	1988	1987	29
537	20240508	101400	2455808	1988	1989	1989	1988	7
538	20240508	101300	2441890	1990	1990	1990	1990	20
539	20240508	101200	2402090	1999	1999	1999	1999	0
540	20240508	101100	2402090	1999	1999	1999	1999	0
541	20240508	101000	2402090	1999	1999	1999	1999	0
542	20240508	100900	2402090	1999	1999	1999	1999	0
543	20240508	100800	2402090	1999	1999	1999	1999	4
544	20240508	100700	2394094	1999	1999	1999	1999	2
545	20240508	100600	2390096	1990	1990	1990	1990	0
546	20240508	100500	2390096	1990	1990	1990	1990	30
547	20240508	100400	2330396	1990	1990	1990	1990	0
548	20240508	100300	2330396	1990	1990	1990	1990	0
549	20240508	100200	2330396	1990	1996	1996	1990	40
550	20240508	100100	2250755	1999	1999	1999	1999	0
551	20240508	100000	2250755	1999	1999	1999	1999	0
552	20240508	095900	2250755	1999	1999	1999	1999	0
553	20240508	095800	2250755	1999	1999	1999	1999	0
554	20240508	095700	2250755	1999	1999	1999	1999	0
555	20240508	095600	2250755	1999	1999	1999	1999	0
556	20240508	095500	2250755	1999	1999	1999	1999	2
557	20240508	095400	2246757	1999	1999	1999	1999	0
558	20240508	095300	2246757	1999	1998	1999	1998	3
559	20240508	095200	2240761	1997	1997	1997	1997	0
560	20240508	095100	2240761	1997	1997	1997	1997	0
561	20240508	095000	2240761	1997	1997	1997	1997	0
562	20240508	094900	2240761	1997	1999	1999	1997	19
563	20240508	094800	2202785	2000	2000	2000	2000	0
564	20240508	094700	2202785	2000	2000	2000	2000	0
565	20240508	094600	2202785	2000	2000	2000	2000	0
566	20240508	094500	2202785	2000	2000	2000	2000	0
567	20240508	094400	2202785	2000	2000	2000	2000	0
568	20240508	094300	2202785	2000	2000	2000	2000	0
569	20240508	094200	2202785	2000	2000	2000	2000	0
570	20240508	094100	2202785	2000	2000	2000	2000	0
571	20240508	094000	2202785	2000	2000	2000	2000	0
572	20240508	093900	2202785	2000	2000	2000	2000	0
573	20240508	093800	2202785	2000	2000	2000	2000	0
574	20240508	093700	2202785	2000	2000	2000	2000	0
575	20240508	093600	2202785	2000	2000	2000	2000	0
576	20240508	093500	2202785	2000	2000	2000	2000	0
577	20240508	093400	2202785	2000	2000	2000	2000	0
578	20240508	093300	2202785	2000	2000	2000	2000	0
579	20240508	093200	2202785	2000	2000	2000	2000	0
580	20240508	093100	2202785	2000	2000	2000	2000	0
581	20240508	093000	2202785	2000	2000	2000	2000	0
582	20240508	092900	2202785	2000	2000	2000	2000	0
583	20240508	092800	2202785	2000	2000	2000	2000	0
584	20240508	092700	2202785	2000	2000	2000	2000	0
585	20240508	092600	2202785	2000	2000	2000	2000	0
586	20240508	092500	2202785	2000	2000	2000	2000	0
587	20240508	092400	2202785	2000	2000	2000	2000	253
588	20240508	092300	1696785	2015	2015	2015	2015	0
589	20240508	092200	1696785	2015	2015	2015	2015	0
590	20240508	092100	1696785	2015	2015	2015	2015	0
591	20240508	092000	1696785	2015	2015	2015	2015	0
592	20240508	091900	1696785	2015	2015	2015	2015	0
593	20240508	091800	1696785	2015	2015	2015	2015	1
594	20240508	091700	1694770	2020	2020	2020	2020	0
595	20240508	091600	1694770	2020	2020	2020	2020	0
596	20240508	091500	1694770	2020	2020	2020	2020	0
597	20240508	091400	1694770	2020	2020	2020	2020	0
598	20240508	091300	1694770	2020	2020	2020	2020	0
599	20240508	091200	1694770	2020	2020	2020	2020	0
600	20240508	091100	1694770	2020	2020	2020	2020	0
601	20240508	091000	1694770	2020	2020	2020	2020	0
602	20240508	090900	1694770	2020	2010	2020	2010	50
603	20240508	090800	1594020	2010	2010	2010	2010	0
604	20240508	090700	1594020	2010	2010	2010	2010	0
605	20240508	090600	1594020	2010	2010	2010	2010	100
606	20240508	090500	1393020	2010	2010	2010	2010	42
607	20240508	090400	1308600	2015	2015	2015	2015	30
608	20240508	090300	1248150	2015	2010	2015	2010	102
609	20240508	090200	1043120	2010	2010	2010	2010	0
610	20240508	090100	1043120	2010	2010	2010	2010	504
611	20240508	090000	30080	2010	2005	2010	2005	15