KissMeData/033130/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190700	376132289	1990	1990	1990	1990	867
3	20240402	190600	376132289	1990	1990	1990	1990	0
4	20240402	190500	376132289	1990	1990	1990	1990	0
5	20240402	190400	376132289	1990	1990	1990	1990	0
6	20240402	190300	376132289	1990	1990	1990	1990	0
7	20240402	190200	376132289	1990	1990	1990	1990	0
8	20240402	190100	376132289	1990	1990	1990	1990	0
9	20240402	190000	376132289	1990	1990	1990	1990	0
10	20240402	185900	376132289	1990	1990	1990	1990	0
11	20240402	185800	376132289	1990	1990	1990	1990	0
12	20240402	185700	376132289	1990	1990	1990	1990	0
13	20240402	185600	376132289	1990	1990	1990	1990	0
14	20240402	185500	376132289	1990	1990	1990	1990	0
15	20240402	185400	376132289	1990	1990	1990	1990	0
16	20240402	185300	376132289	1990	1990	1990	1990	0
17	20240402	185200	376132289	1990	1990	1990	1990	0
18	20240402	185100	376132289	1990	1990	1990	1990	0
19	20240402	185000	376132289	1990	1990	1990	1990	0
20	20240402	184900	376132289	1990	1990	1990	1990	0
21	20240402	184800	376132289	1990	1990	1990	1990	0
22	20240402	184700	376132289	1990	1990	1990	1990	0
23	20240402	184600	376132289	1990	1990	1990	1990	0
24	20240402	184500	376132289	1990	1990	1990	1990	0
25	20240402	184400	376132289	1990	1990	1990	1990	0
26	20240402	184300	376132289	1990	1990	1990	1990	0
27	20240402	184200	376132289	1990	1990	1990	1990	0
28	20240402	184100	376132289	1990	1990	1990	1990	0
29	20240402	184000	376132289	1990	1990	1990	1990	0
30	20240402	183900	376132289	1990	1990	1990	1990	0
31	20240402	183800	376132289	1990	1990	1990	1990	0
32	20240402	183700	376132289	1990	1990	1990	1990	867
33	20240402	183600	376132289	1990	1990	1990	1990	0
34	20240402	183500	376132289	1990	1990	1990	1990	0
35	20240402	183400	376132289	1990	1990	1990	1990	0
36	20240402	183300	376132289	1990	1990	1990	1990	0
37	20240402	183200	376132289	1990	1990	1990	1990	0
38	20240402	183100	376132289	1990	1990	1990	1990	0
39	20240402	183000	376132289	1990	1990	1990	1990	0
40	20240402	182900	376132289	1990	1990	1990	1990	0
41	20240402	182800	376132289	1990	1990	1990	1990	0
42	20240402	182700	376132289	1990	1990	1990	1990	0
43	20240402	182600	376132289	1990	1990	1990	1990	0
44	20240402	182500	376132289	1990	1990	1990	1990	0
45	20240402	182400	376132289	1990	1990	1990	1990	0
46	20240402	182300	376132289	1990	1990	1990	1990	0
47	20240402	182200	376132289	1990	1990	1990	1990	0
48	20240402	182100	376132289	1990	1990	1990	1990	0
49	20240402	182000	376132289	1990	1990	1990	1990	0
50	20240402	181900	376132289	1990	1990	1990	1990	0
51	20240402	181800	376132289	1990	1990	1990	1990	0
52	20240402	181700	376132289	1990	1990	1990	1990	0
53	20240402	181600	376132289	1990	1990	1990	1990	0
54	20240402	181500	376132289	1990	1990	1990	1990	0
55	20240402	181400	376132289	1990	1990	1990	1990	0
56	20240402	181300	376132289	1990	1990	1990	1990	0
57	20240402	181200	376132289	1990	1990	1990	1990	0
58	20240402	181100	376132289	1990	1990	1990	1990	0
59	20240402	181000	376132289	1990	1990	1990	1990	0
60	20240402	180900	376132289	1990	1990	1990	1990	0
61	20240402	180800	376132289	1990	1990	1990	1990	0
62	20240402	180700	376132289	1990	1990	1990	1990	867
63	20240402	180600	376132289	1990	1990	1990	1990	0
64	20240402	180500	376132289	1990	1990	1990	1990	0
65	20240402	180400	376132289	1990	1990	1990	1990	0
66	20240402	180300	376132289	1990	1990	1990	1990	0
67	20240402	180200	376132289	1990	1990	1990	1990	0
68	20240402	180100	376132289	1990	1990	1990	1990	0
69	20240402	180000	376132289	1990	1990	1990	1990	0
70	20240402	175900	376132289	1990	1990	1990	1990	0
71	20240402	175800	376132289	1990	1990	1990	1990	0
72	20240402	175700	376132289	1990	1990	1990	1990	0
73	20240402	175600	376132289	1990	1990	1990	1990	0
74	20240402	175500	376132289	1990	1990	1990	1990	0
75	20240402	175400	376132289	1990	1990	1990	1990	0
76	20240402	175300	376132289	1990	1990	1990	1990	0
77	20240402	175200	376132289	1990	1990	1990	1990	0
78	20240402	175100	376132289	1990	1990	1990	1990	0
79	20240402	175000	376132289	1990	1990	1990	1990	0
80	20240402	174900	376132289	1990	1990	1990	1990	0
81	20240402	174800	376132289	1990	1990	1990	1990	0
82	20240402	174700	376132289	1990	1990	1990	1990	0
83	20240402	174600	376132289	1990	1990	1990	1990	0
84	20240402	174500	376132289	1990	1990	1990	1990	0
85	20240402	174400	376132289	1990	1990	1990	1990	0
86	20240402	174300	376132289	1990	1990	1990	1990	0
87	20240402	174200	376132289	1990	1990	1990	1990	0
88	20240402	174100	376132289	1990	1990	1990	1990	0
89	20240402	174000	376132289	1990	1990	1990	1990	0
90	20240402	173900	376132289	1990	1990	1990	1990	0
91	20240402	173800	376132289	1990	1990	1990	1990	0
92	20240402	173700	376132289	1990	1990	1990	1990	867
93	20240402	173600	376132289	1990	1990	1990	1990	0
94	20240402	173500	376132289	1990	1990	1990	1990	0
95	20240402	173400	376132289	1990	1990	1990	1990	0
96	20240402	173300	376132289	1990	1990	1990	1990	0
97	20240402	173200	376132289	1990	1990	1990	1990	0
98	20240402	173100	376132289	1990	1990	1990	1990	0
99	20240402	173000	376132289	1990	1990	1990	1990	0
100	20240402	172900	376132289	1990	1990	1990	1990	0
101	20240402	172800	376132289	1990	1990	1990	1990	0
102	20240402	172700	376132289	1990	1990	1990	1990	0
103	20240402	172600	376132289	1990	1990	1990	1990	0
104	20240402	172500	376132289	1990	1990	1990	1990	0
105	20240402	172400	376132289	1990	1990	1990	1990	0
106	20240402	172300	376132289	1990	1990	1990	1990	0
107	20240402	172200	376132289	1990	1990	1990	1990	0
108	20240402	172100	376132289	1990	1990	1990	1990	0
109	20240402	172000	376132289	1990	1990	1990	1990	0
110	20240402	171900	376132289	1990	1990	1990	1990	0
111	20240402	171800	376132289	1990	1990	1990	1990	0
112	20240402	171700	376132289	1990	1990	1990	1990	0
113	20240402	171600	376132289	1990	1990	1990	1990	0
114	20240402	171500	376132289	1990	1990	1990	1990	0
115	20240402	171400	376132289	1990	1990	1990	1990	0
116	20240402	171300	376132289	1990	1990	1990	1990	0
117	20240402	171200	376132289	1990	1990	1990	1990	0
118	20240402	171100	376132289	1990	1990	1990	1990	0
119	20240402	171000	376132289	1990	1990	1990	1990	0
120	20240402	170900	376132289	1990	1990	1990	1990	0
121	20240402	170800	376132289	1990	1990	1990	1990	0
122	20240402	170700	376132289	1990	1990	1990	1990	867
123	20240402	170600	376132289	1990	1990	1990	1990	0
124	20240402	170500	376132289	1990	1990	1990	1990	0
125	20240402	170400	376132289	1990	1990	1990	1990	0
126	20240402	170300	376132289	1990	1990	1990	1990	0
127	20240402	170200	376132289	1990	1990	1990	1990	0
128	20240402	170100	376132289	1990	1990	1990	1990	0
129	20240402	170000	376132289	1990	1990	1990	1990	0
130	20240402	165900	376132289	1990	1990	1990	1990	0
131	20240402	165800	376132289	1990	1990	1990	1990	0
132	20240402	165700	376132289	1990	1990	1990	1990	0
133	20240402	165600	376132289	1990	1990	1990	1990	0
134	20240402	165500	376132289	1990	1990	1990	1990	0
135	20240402	165400	376132289	1990	1990	1990	1990	0
136	20240402	165300	376132289	1990	1990	1990	1990	0
137	20240402	165200	376132289	1990	1990	1990	1990	0
138	20240402	165100	376132289	1990	1990	1990	1990	0
139	20240402	165000	376132289	1990	1990	1990	1990	0
140	20240402	164900	376132289	1990	1990	1990	1990	0
141	20240402	164800	376132289	1990	1990	1990	1990	0
142	20240402	164700	376132289	1990	1990	1990	1990	0
143	20240402	164600	376132289	1990	1990	1990	1990	0
144	20240402	164500	376132289	1990	1990	1990	1990	0
145	20240402	164400	376132289	1990	1990	1990	1990	0
146	20240402	164300	376132289	1990	1990	1990	1990	0
147	20240402	164200	376132289	1990	1990	1990	1990	0
148	20240402	164100	376132289	1990	1990	1990	1990	0
149	20240402	164000	376132289	1990	1990	1990	1990	0
150	20240402	163900	376132289	1990	1990	1990	1990	0
151	20240402	163800	376132289	1990	1990	1990	1990	0
152	20240402	163700	376132289	1990	1990	1990	1990	867
153	20240402	163600	376132289	1990	1990	1990	1990	0
154	20240402	163500	376132289	1990	1990	1990	1990	0
155	20240402	163400	376132289	1990	1990	1990	1990	0
156	20240402	163300	376132289	1990	1990	1990	1990	0
157	20240402	163200	376132289	1990	1990	1990	1990	0
158	20240402	163100	376132289	1990	1990	1990	1990	0
159	20240402	163000	376132289	1990	1990	1990	1990	0
160	20240402	162900	376132289	1990	1990	1990	1990	0
161	20240402	162800	376132289	1990	1990	1990	1990	0
162	20240402	162700	376132289	1990	1990	1990	1990	0
163	20240402	162600	376132289	1990	1990	1990	1990	0
164	20240402	162500	376132289	1990	1990	1990	1990	0
165	20240402	162400	376132289	1990	1990	1990	1990	0
166	20240402	162300	376132289	1990	1990	1990	1990	0
167	20240402	162200	376132289	1990	1990	1990	1990	0
168	20240402	162100	376132289	1990	1990	1990	1990	0
169	20240402	162000	376132289	1990	1990	1990	1990	0
170	20240402	161900	376132289	1990	1990	1990	1990	0
171	20240402	161800	376132289	1990	1990	1990	1990	0
172	20240402	161700	376132289	1990	1990	1990	1990	0
173	20240402	161600	376132289	1990	1990	1990	1990	0
174	20240402	161500	376132289	1990	1990	1990	1990	0
175	20240402	161400	376132289	1990	1990	1990	1990	0
176	20240402	161300	376132289	1990	1990	1990	1990	0
177	20240402	161200	376132289	1990	1990	1990	1990	0
178	20240402	161100	376132289	1990	1990	1990	1990	0
179	20240402	161000	376132289	1990	1990	1990	1990	0
180	20240402	160900	376132289	1990	1990	1990	1990	0
181	20240402	160800	376132289	1990	1990	1990	1990	0
182	20240402	160700	376132289	1990	1990	1990	1990	867
183	20240402	160600	376132289	1990	1990	1990	1990	0
184	20240402	160500	376132289	1990	1990	1990	1990	0
185	20240402	160400	376132289	1990	1990	1990	1990	0
186	20240402	160300	376132289	1990	1990	1990	1990	0
187	20240402	160200	376132289	1990	1990	1990	1990	0
188	20240402	160100	376132289	1990	1990	1990	1990	0
189	20240402	160000	376132289	1990	1990	1990	1990	0
190	20240402	155900	376132289	1990	1990	1990	1990	0
191	20240402	155800	376132289	1990	1990	1990	1990	0
192	20240402	155700	376132289	1990	1990	1990	1990	0
193	20240402	155600	376132289	1990	1990	1990	1990	0
194	20240402	155500	376132289	1990	1990	1990	1990	0
195	20240402	155400	376132289	1990	1990	1990	1990	0
196	20240402	155300	376132289	1990	1990	1990	1990	0
197	20240402	155200	376132289	1990	1990	1990	1990	0
198	20240402	155100	376132289	1990	1990	1990	1990	0
199	20240402	155000	376132289	1990	1990	1990	1990	0
200	20240402	154900	376132289	1990	1990	1990	1990	0
201	20240402	154800	376132289	1990	1990	1990	1990	0
202	20240402	154700	376132289	1990	1990	1990	1990	0
203	20240402	154600	376132289	1990	1990	1990	1990	0
204	20240402	154500	376132289	1990	1990	1990	1990	0
205	20240402	154400	376132289	1990	1990	1990	1990	0
206	20240402	154300	376132289	1990	1990	1990	1990	0
207	20240402	154200	376132289	1990	1990	1990	1990	0
208	20240402	154100	376132289	1990	1990	1990	1990	0
209	20240402	154000	376132289	1990	1990	1990	1990	0
210	20240402	153900	376132289	1990	1990	1990	1990	0
211	20240402	153800	376132289	1990	1990	1990	1990	0
212	20240402	153700	376132289	1990	1990	1990	1990	867
213	20240402	153600	376132289	1990	1990	1990	1990	0
214	20240402	153500	376132289	1990	1990	1990	1990	0
215	20240402	153400	376132289	1990	1990	1990	1990	0
216	20240402	153300	376132289	1990	1990	1990	1990	0
217	20240402	153200	376132289	1990	1990	1990	1990	0
218	20240402	153100	376132289	1990	1990	1990	1990	0
219	20240402	153000	376132289	1990	1990	1990	1990	867
220	20240402	152900	374406959	1990	1990	1990	1990	0
221	20240402	152800	374406959	1990	1990	1990	1990	0
222	20240402	152700	374406959	1990	1990	1990	1990	0
223	20240402	152600	374406959	1990	1990	1990	1990	0
224	20240402	152500	374406959	1990	1990	1990	1990	0
225	20240402	152400	374406959	1990	1990	1990	1990	0
226	20240402	152300	374406959	1990	1990	1990	1990	0
227	20240402	152200	374406959	1990	1990	1990	1990	0
228	20240402	152100	374406959	1990	1990	1990	1990	0
229	20240402	152000	374406959	1990	1990	1990	1990	0
230	20240402	151900	374406959	1990	1999	1999	1990	6449
231	20240402	151800	361568359	1999	1991	2000	1991	8387
232	20240402	151700	344866720	1999	1999	1999	1999	26
233	20240402	151600	344814746	1999	1999	1999	1999	545
234	20240402	151500	343725291	1999	1999	1999	1999	0
235	20240402	151400	343725291	1999	1999	1999	1999	1
236	20240402	151300	343723292	1999	1999	1999	1999	0
237	20240402	151200	343723292	1999	1999	1999	1999	16
238	20240402	151100	343691308	1998	1998	1998	1990	9254
239	20240402	151000	325269653	1999	1999	1999	1999	0
240	20240402	150900	325269653	1999	1999	1999	1999	0
241	20240402	150800	325269653	1999	1999	1999	1999	0
242	20240402	150700	325269653	1999	1999	1999	1999	0
243	20240402	150600	325269653	1999	1992	1999	1989	19008
244	20240402	150500	287439026	1999	1997	1999	1997	2000
245	20240402	150400	283444526	1995	1995	1995	1995	0
246	20240402	150300	283444526	1995	1995	1995	1995	0
247	20240402	150200	283444526	1995	1995	1995	1995	0
248	20240402	150100	283444526	1995	1995	1995	1995	0
249	20240402	150000	283444526	1995	1994	1995	1994	3609
250	20240402	145900	276245180	1994	1992	1994	1992	1400
251	20240402	145800	273454226	1985	1985	1985	1985	0
252	20240402	145700	273454226	1985	1985	1985	1985	0
253	20240402	145600	273454226	1985	1985	1985	1985	0
254	20240402	145500	273454226	1985	1985	1985	1985	0
255	20240402	145400	273454226	1985	1988	1988	1985	25000
256	20240402	145300	223808974	1987	1992	1993	1986	26011
257	20240402	145200	172077259	1993	1993	1993	1993	10
258	20240402	145100	172057329	1993	1993	1993	1993	700
259	20240402	145000	170662229	1993	1993	1993	1993	1
260	20240402	144900	170660236	1993	1993	1993	1993	0
261	20240402	144800	170660236	1993	1993	1993	1993	0
262	20240402	144700	170660236	1993	1993	1993	1993	1
263	20240402	144600	170658243	1992	1992	1992	1992	0
264	20240402	144500	170658243	1992	1992	1992	1992	0
265	20240402	144400	170658243	1992	1992	1992	1992	0
266	20240402	144300	170658243	1992	1993	1993	1992	301
267	20240402	144200	170058650	1993	1993	1993	1993	0
268	20240402	144100	170058650	1993	1993	1993	1993	3100
269	20240402	144000	163880350	1994	1994	1994	1994	3242
270	20240402	143900	157415802	1995	1995	1995	1995	0
271	20240402	143800	157415802	1995	1995	1995	1995	0
272	20240402	143700	157415802	1995	1995	1995	1995	10
273	20240402	143600	157395852	1995	1995	1995	1995	129
274	20240402	143500	157138497	1996	1996	1996	1996	0
275	20240402	143400	157138497	1996	1996	1996	1996	0
276	20240402	143300	157138497	1996	1996	1996	1996	0
277	20240402	143200	157138497	1996	1996	1996	1996	0
278	20240402	143100	157138497	1996	1996	1996	1996	653
279	20240402	143000	155835109	1995	1995	1995	1995	0
280	20240402	142900	155835109	1995	1995	1995	1995	0
281	20240402	142800	155835109	1995	1995	1995	1995	0
282	20240402	142700	155835109	1995	1995	1995	1995	0
283	20240402	142600	155835109	1995	1995	1995	1995	0
284	20240402	142500	155835109	1995	1995	1995	1995	0
285	20240402	142400	155835109	1995	1995	1995	1995	0
286	20240402	142300	155835109	1995	1995	1995	1995	0
287	20240402	142200	155835109	1995	1995	1995	1995	0
288	20240402	142100	155835109	1995	1995	1995	1995	0
289	20240402	142000	155835109	1995	1995	1995	1995	0
290	20240402	141900	155835109	1995	1995	1995	1995	0
291	20240402	141800	155835109	1995	1995	1995	1995	0
292	20240402	141700	155835109	1995	1995	1995	1995	0
293	20240402	141600	155835109	1995	1995	1995	1995	3000
294	20240402	141500	149850109	1995	1995	1995	1995	0
295	20240402	141400	149850109	1995	1995	1995	1995	867
296	20240402	141300	148120444	1996	1996	1996	1996	0
297	20240402	141200	148120444	1996	1996	1996	1996	0
298	20240402	141100	148120444	1996	1996	1996	1996	0
299	20240402	141000	148120444	1996	1996	1996	1996	0
300	20240402	140900	148120444	1996	1996	1996	1996	0
301	20240402	140800	148120444	1996	1996	1996	1996	0
302	20240402	140700	148120444	1996	1996	1996	1996	1
303	20240402	140600	148118448	1996	1996	1996	1996	0
304	20240402	140500	148118448	1996	1996	1996	1996	0
305	20240402	140400	148118448	1996	1996	1996	1996	199
306	20240402	140300	147721244	1996	1996	1996	1996	0
307	20240402	140200	147721244	1996	1996	1996	1996	140
308	20240402	140100	147441804	1995	1995	1995	1995	0
309	20240402	140000	147441804	1995	1995	1995	1995	0
310	20240402	135900	147441804	1995	1995	1995	1995	0
311	20240402	135800	147441804	1995	1995	1995	1995	86
312	20240402	135700	147270234	1996	1996	1996	1996	90
313	20240402	135600	147090594	1996	1996	1996	1996	0
314	20240402	135500	147090594	1996	1996	1996	1996	0
315	20240402	135400	147090594	1996	1996	1996	1996	0
316	20240402	135300	147090594	1996	1996	1996	1996	0
317	20240402	135200	147090594	1996	1996	1996	1996	3000
318	20240402	135100	141102594	1997	1997	1997	1997	0
319	20240402	135000	141102594	1997	1997	1997	1997	16
320	20240402	134900	141070642	1997	1997	1997	1997	0
321	20240402	134800	141070642	1997	1997	1997	1997	0
322	20240402	134700	141070642	1997	1997	1997	1997	88
323	20240402	134600	140894906	1997	1997	1997	1997	0
324	20240402	134500	140894906	1997	1997	1997	1997	0
325	20240402	134400	140894906	1997	1997	1997	1997	2
326	20240402	134300	140890912	1999	1999	1999	1999	0
327	20240402	134200	140890912	1999	1999	1999	1999	0
328	20240402	134100	140890912	1999	1999	1999	1999	0
329	20240402	134000	140890912	1999	1999	1999	1999	0
330	20240402	133900	140890912	1999	1999	1999	1999	0
331	20240402	133800	140890912	1999	1999	1999	1999	0
332	20240402	133700	140890912	1999	1999	1999	1999	0
333	20240402	133600	140890912	1999	1999	1999	1999	0
334	20240402	133500	140890912	1999	1999	1999	1999	0
335	20240402	133400	140890912	1999	1999	1999	1999	0
336	20240402	133300	140890912	1999	1999	1999	1999	0
337	20240402	133200	140890912	1999	1999	1999	1999	0
338	20240402	133100	140890912	1999	1999	1999	1999	40
339	20240402	133000	140810952	1997	1997	1997	1997	0
340	20240402	132900	140810952	1997	1997	1997	1997	0
341	20240402	132800	140810952	1997	1997	1997	1997	0
342	20240402	132700	140810952	1997	1997	1997	1997	0
343	20240402	132600	140810952	1997	1997	1997	1997	1910
344	20240402	132500	136996682	1999	1999	1999	1999	0
345	20240402	132400	136996682	1999	1997	1999	1997	156
346	20240402	132300	136685148	1998	1998	1998	1998	0
347	20240402	132200	136685148	1998	1998	1998	1998	270
348	20240402	132100	136145688	1999	1999	1999	1999	0
349	20240402	132000	136145688	1999	1999	1999	1999	0
350	20240402	131900	136145688	1999	1999	1999	1999	0
351	20240402	131800	136145688	1999	1999	1999	1999	0
352	20240402	131700	136145688	1999	1999	1999	1999	0
353	20240402	131600	136145688	1999	1999	1999	1999	50
354	20240402	131500	136045738	1999	1999	1999	1999	0
355	20240402	131400	136045738	1999	1999	1999	1999	0
356	20240402	131300	136045738	1999	1999	1999	1999	0
357	20240402	131200	136045738	1999	1999	1999	1999	31
358	20240402	131100	135983769	2000	2000	2000	2000	0
359	20240402	131000	135983769	2000	2000	2000	2000	50
360	20240402	130900	135883769	2000	2000	2000	2000	0
361	20240402	130800	135883769	2000	2000	2000	2000	0
362	20240402	130700	135883769	2000	2000	2000	2000	0
363	20240402	130600	135883769	2000	2000	2000	2000	0
364	20240402	130500	135883769	2000	2000	2000	2000	0
365	20240402	130400	135883769	2000	2000	2000	2000	0
366	20240402	130300	135883769	2000	2000	2000	2000	0
367	20240402	130200	135883769	2000	2000	2000	2000	0
368	20240402	130100	135883769	2000	2000	2000	2000	0
369	20240402	130000	135883769	2000	2000	2000	2000	0
370	20240402	125900	135883769	2000	2000	2000	2000	0
371	20240402	125800	135883769	2000	2000	2000	2000	0
372	20240402	125700	135883769	2000	2000	2000	2000	15
373	20240402	125600	135853769	2000	2000	2000	2000	30
374	20240402	125500	135793769	2005	2005	2005	2005	0
375	20240402	125400	135793769	2005	2005	2005	2005	0
376	20240402	125300	135793769	2005	2005	2005	2005	0
377	20240402	125200	135793769	2005	2005	2005	2005	0
378	20240402	125100	135793769	2005	2005	2005	2005	0
379	20240402	125000	135793769	2005	2005	2005	2005	0
380	20240402	124900	135793769	2005	2005	2005	2005	0
381	20240402	124800	135793769	2005	2005	2005	2005	0
382	20240402	124700	135793769	2005	2005	2005	2005	0
383	20240402	124600	135793769	2005	2005	2005	2005	0
384	20240402	124500	135793769	2005	2005	2005	2005	0
385	20240402	124400	135793769	2005	2005	2005	2005	0
386	20240402	124300	135793769	2005	2005	2005	2005	0
387	20240402	124200	135793769	2005	2005	2005	2005	0
388	20240402	124100	135793769	2005	2005	2005	2005	0
389	20240402	124000	135793769	2005	2005	2005	2005	0
390	20240402	123900	135793769	2005	2005	2005	2005	0
391	20240402	123800	135793769	2005	2000	2005	2000	7500
392	20240402	123700	120766964	2005	2005	2005	2005	0
393	20240402	123600	120766964	2005	1995	2005	1995	10000
394	20240402	123500	100758597	1995	1995	1995	1995	0
395	20240402	123400	100758597	1995	1995	1995	1995	0
396	20240402	123300	100758597	1995	1995	1995	1995	0
397	20240402	123200	100758597	1995	1995	1995	1995	0
398	20240402	123100	100758597	1995	1995	1995	1995	0
399	20240402	123000	100758597	1995	1995	1995	1995	155
400	20240402	122900	100449372	1995	1995	1995	1995	0
401	20240402	122800	100449372	1995	1995	1995	1995	0
402	20240402	122700	100449372	1995	1995	1995	1995	150
403	20240402	122600	100150122	1995	1995	1995	1995	0
404	20240402	122500	100150122	1995	1995	1995	1995	0
405	20240402	122400	100150122	1995	1995	1995	1995	0
406	20240402	122300	100150122	1995	1995	1995	1995	0
407	20240402	122200	100150122	1995	1995	1995	1995	1
408	20240402	122100	100148127	1994	1994	1994	1994	0
409	20240402	122000	100148127	1994	1994	1994	1994	0
410	20240402	121900	100148127	1994	1994	1994	1994	0
411	20240402	121800	100148127	1994	1994	1994	1994	143
412	20240402	121700	99862985	1995	1995	1995	1995	0
413	20240402	121600	99862985	1995	1995	1995	1995	6
414	20240402	121500	99851015	1995	1995	1995	1995	0
415	20240402	121400	99851015	1995	1995	1995	1995	0
416	20240402	121300	99851015	1995	1995	1995	1995	0
417	20240402	121200	99851015	1995	1995	1995	1995	20
418	20240402	121100	99811115	1995	1995	1995	1995	3
419	20240402	121000	99805130	1995	1995	1995	1995	20
420	20240402	120900	99765230	1996	1996	1996	1996	0
421	20240402	120800	99765230	1996	1996	1996	1996	0
422	20240402	120700	99765230	1996	1996	1996	1996	80
423	20240402	120600	99605550	1994	1994	1994	1994	200
424	20240402	120500	99206750	1996	1996	1996	1996	0
425	20240402	120400	99206750	1996	1996	1996	1996	0
426	20240402	120300	99206750	1996	1996	1996	1996	0
427	20240402	120200	99206750	1996	1996	1996	1996	0
428	20240402	120100	99206750	1996	1996	1996	1996	0
429	20240402	120000	99206750	1996	1996	1996	1996	0
430	20240402	115900	99206750	1996	1996	1996	1996	0
431	20240402	115800	99206750	1996	1996	1996	1996	0
432	20240402	115700	99206750	1996	1996	1996	1996	80
433	20240402	115600	99047070	1996	1996	1996	1996	0
434	20240402	115500	99047070	1996	1996	1996	1996	0
435	20240402	115400	99047070	1996	1996	1996	1996	2
436	20240402	115300	99043078	1995	1995	1995	1995	0
437	20240402	115200	99043078	1995	1995	1995	1995	1588
438	20240402	115100	95875018	1995	1995	1995	1995	0
439	20240402	115000	95875018	1995	1995	1995	1995	8
440	20240402	114900	95859058	1995	1995	1995	1995	0
441	20240402	114800	95859058	1995	1995	1995	1995	0
442	20240402	114700	95859058	1995	1995	1995	1995	0
443	20240402	114600	95859058	1995	1995	1995	1995	1
444	20240402	114500	95857063	1996	1996	1996	1996	0
445	20240402	114400	95857063	1996	1995	1996	1995	51
446	20240402	114300	95755268	1996	1996	1996	1996	191
447	20240402	114200	95374032	1997	1997	1997	1997	0
448	20240402	114100	95374032	1997	1997	1997	1997	0
449	20240402	114000	95374032	1997	1997	1997	1997	0
450	20240402	113900	95374032	1997	1997	1997	1997	3
451	20240402	113800	95368041	1995	1995	1995	1995	0
452	20240402	113700	95368041	1995	1995	1995	1995	0
453	20240402	113600	95368041	1995	1995	1995	1995	0
454	20240402	113500	95368041	1995	1995	1995	1995	0
455	20240402	113400	95368041	1995	1995	1995	1995	0
456	20240402	113300	95368041	1995	1995	1995	1995	0
457	20240402	113200	95368041	1995	1995	1995	1995	0
458	20240402	113100	95368041	1995	1995	1995	1995	0
459	20240402	113000	95368041	1995	1995	1995	1995	0
460	20240402	112900	95368041	1995	1995	1995	1995	0
461	20240402	112800	95368041	1995	1995	1995	1995	0
462	20240402	112700	95368041	1995	1995	1995	1995	0
463	20240402	112600	95368041	1995	1995	1995	1995	0
464	20240402	112500	95368041	1995	1995	1995	1995	0
465	20240402	112400	95368041	1995	1997	1997	1995	2250
466	20240402	112300	90877616	1997	1997	1997	1997	0
467	20240402	112200	90877616	1997	1997	1997	1997	0
468	20240402	112100	90877616	1997	1997	1997	1997	0
469	20240402	112000	90877616	1997	1997	1997	1997	0
470	20240402	111900	90877616	1997	1997	1997	1997	1
471	20240402	111800	90875619	1996	1996	1996	1996	25
472	20240402	111700	90825719	1997	1997	1997	1997	1726
473	20240402	111600	87378897	1997	1997	1997	1997	0
474	20240402	111500	87378897	1997	1997	1997	1997	0
475	20240402	111400	87378897	1997	1997	1997	1997	0
476	20240402	111300	87378897	1997	1997	1997	1997	1
477	20240402	111200	87376900	1997	1997	1997	1997	0
478	20240402	111100	87376900	1997	1997	1997	1997	0
479	20240402	111000	87376900	1997	1997	1997	1997	299
480	20240402	110900	86779797	1996	1996	1996	1996	300
481	20240402	110800	86180997	1997	1997	1997	1997	0
482	20240402	110700	86180997	1997	1997	1997	1997	0
483	20240402	110600	86180997	1997	1997	1997	1997	1
484	20240402	110500	86179000	1997	1997	1997	1997	0
485	20240402	110400	86179000	1997	1997	1997	1997	700
486	20240402	110300	84781100	1996	1996	1996	1996	1000
487	20240402	110200	82785100	1996	1996	1996	1996	0
488	20240402	110100	82785100	1996	1996	1996	1996	5
489	20240402	110000	82775120	1997	1997	1997	1997	0
490	20240402	105900	82775120	1997	1997	1997	1997	0
491	20240402	105800	82775120	1997	1997	1997	1997	0
492	20240402	105700	82775120	1997	1997	1997	1997	407
493	20240402	105600	81962341	1997	1997	1997	1997	115
494	20240402	105500	81732686	1993	1993	1993	1993	0
495	20240402	105400	81732686	1993	1993	1993	1993	0
496	20240402	105300	81732686	1993	1993	1993	1993	0
497	20240402	105200	81732686	1993	1993	1993	1993	0
498	20240402	105100	81732686	1993	1993	1993	1993	0
499	20240402	105000	81732686	1993	1993	1993	1993	0
500	20240402	104900	81732686	1993	1993	1993	1993	0
501	20240402	104800	81732686	1993	1993	1993	1993	0
502	20240402	104700	81732686	1993	1993	1993	1993	0
503	20240402	104600	81732686	1993	1993	1993	1993	0
504	20240402	104500	81732686	1993	1993	1993	1993	0
505	20240402	104400	81732686	1993	1993	1993	1993	234
506	20240402	104300	81266324	1994	1994	1994	1994	0
507	20240402	104200	81266324	1994	1994	1994	1994	0
508	20240402	104100	81266324	1994	1994	1994	1994	0
509	20240402	104000	81266324	1994	1994	1994	1994	132
510	20240402	103900	81003116	1997	1997	1997	1997	50
511	20240402	103800	80903266	1997	1997	1997	1997	50
512	20240402	103700	80803416	1997	1997	1997	1997	50
513	20240402	103600	80703566	1993	1993	1993	1993	0
514	20240402	103500	80703566	1993	1993	1993	1993	0
515	20240402	103400	80703566	1993	1993	1993	1993	0
516	20240402	103300	80703566	1993	1993	1993	1993	0
517	20240402	103200	80703566	1993	1993	1993	1993	0
518	20240402	103100	80703566	1993	1994	1994	1993	701
519	20240402	103000	79306472	1994	1994	1994	1994	3
520	20240402	102900	79300490	1994	1994	1994	1994	3
521	20240402	102800	79294508	1993	1994	1994	1993	900
522	20240402	102700	77500807	1996	1996	1996	1996	0
523	20240402	102600	77500807	1996	1996	1996	1996	0
524	20240402	102500	77500807	1996	1996	1996	1996	0
525	20240402	102400	77500807	1996	1996	1996	1996	0
526	20240402	102300	77500807	1996	1996	1996	1996	0
527	20240402	102200	77500807	1996	1996	1996	1996	0
528	20240402	102100	77500807	1996	1996	1996	1996	0
529	20240402	102000	77500807	1996	1996	1996	1996	0
530	20240402	101900	77500807	1996	1997	1997	1996	1010
531	20240402	101800	75484837	1991	1991	1991	1991	0
532	20240402	101700	75484837	1991	1991	1991	1991	0
533	20240402	101600	75484837	1991	1991	1991	1991	100
534	20240402	101500	75285737	1990	1990	1990	1990	0
535	20240402	101400	75285737	1990	1991	1991	1990	750
536	20240402	101300	73793187	1991	1993	1993	1991	133
537	20240402	101200	73528126	1989	1989	1989	1989	0
538	20240402	101100	73528126	1989	1989	1989	1989	0
539	20240402	101000	73528126	1989	1989	1989	1989	0
540	20240402	100900	73528126	1989	1991	1991	1989	368
541	20240402	100800	72795726	1991	1991	1991	1991	16
542	20240402	100700	72763870	1991	1991	1991	1991	194
543	20240402	100600	72377616	1992	1992	1992	1992	53
544	20240402	100500	72272040	1993	1993	1993	1993	3
545	20240402	100400	72266061	1991	1991	1991	1991	0
546	20240402	100300	72266061	1991	1991	1991	1991	0
547	20240402	100200	72266061	1991	1991	1991	1991	0
548	20240402	100100	72266061	1991	1993	1993	1991	804
549	20240402	100000	70665162	1995	1995	1995	1995	10
550	20240402	095900	70645212	1997	1997	1997	1997	15
551	20240402	095800	70615257	1991	1991	1991	1991	0
552	20240402	095700	70615257	1991	1991	1991	1991	1
553	20240402	095600	70613266	1990	1990	1990	1990	0
554	20240402	095500	70613266	1990	1990	1990	1990	10
555	20240402	095400	70593366	1990	1990	1990	1990	10
556	20240402	095300	70573466	1997	1997	1997	1997	0
557	20240402	095200	70573466	1997	1997	1997	1997	0
558	20240402	095100	70573466	1997	1997	1997	1997	0
559	20240402	095000	70573466	1997	1997	1997	1997	0
560	20240402	094900	70573466	1997	1997	1997	1997	0
561	20240402	094800	70573466	1997	1997	1997	1997	1
562	20240402	094700	70571469	1998	1998	1998	1998	0
563	20240402	094600	70571469	1998	1998	1998	1998	0
564	20240402	094500	70571469	1998	1998	1998	1998	0
565	20240402	094400	70571469	1998	1998	1998	1998	0
566	20240402	094300	70571469	1998	1998	1998	1998	0
567	20240402	094200	70571469	1998	1998	1998	1998	0
568	20240402	094100	70571469	1998	1998	1998	1998	125
569	20240402	094000	70321719	2000	2000	2000	2000	0
570	20240402	093900	70321719	2000	1990	2000	1985	12379
571	20240402	093800	45687789	1990	1991	1991	1990	1714
572	20240402	093700	42276624	1991	1991	1991	1991	0
573	20240402	093600	42276624	1991	1991	1991	1991	160
574	20240402	093500	41958064	1992	1995	1995	1992	1740
575	20240402	093400	38491014	1993	1993	1993	1993	90
576	20240402	093300	38311644	1992	1992	1992	1992	0
577	20240402	093200	38311644	1992	1992	1992	1992	500
578	20240402	093100	37315644	1992	1997	1997	1990	7752
579	20240402	093000	21884101	1997	1998	1998	1997	401
580	20240402	092900	21083303	1998	1998	1998	1998	0
581	20240402	092800	21083303	1998	1998	1998	1998	0
582	20240402	092700	21083303	1998	1998	1998	1998	0
583	20240402	092600	21083303	1998	1998	1998	1998	100
584	20240402	092500	20883503	1999	1999	1999	1999	1500
585	20240402	092400	17885003	2005	2005	2005	2005	0
586	20240402	092300	17885003	2005	2005	2005	2005	0
587	20240402	092200	17885003	2005	2005	2005	2005	0
588	20240402	092100	17885003	2005	2005	2005	2005	0
589	20240402	092000	17885003	2005	2005	2005	2005	0
590	20240402	091900	17885003	2005	2005	2005	2005	115
591	20240402	091800	17654428	1997	1997	1997	1997	999
592	20240402	091700	15659425	1997	1997	1997	1997	0
593	20240402	091600	15659425	1997	1997	1997	1997	1
594	20240402	091500	15657428	1996	1998	1998	1996	637
595	20240402	091400	14384976	1998	1998	1998	1997	805
596	20240402	091300	12777091	1998	1998	1998	1998	0
597	20240402	091200	12777091	1998	1998	1998	1998	725
598	20240402	091100	11328541	1999	1999	1999	1999	500
599	20240402	091000	10329041	1999	1999	1999	1999	0
600	20240402	090900	10329041	1999	1999	1999	1999	500
601	20240402	090800	9329541	1999	1999	1999	1999	0
602	20240402	090700	9329541	1999	2000	2000	1999	3003
603	20240402	090600	3324536	2005	2005	2005	2005	0
604	20240402	090500	3324536	2005	2005	2005	2005	0
605	20240402	090400	3324536	2005	1999	2005	1999	7
606	20240402	090300	3310531	1997	1997	1997	1997	0
607	20240402	090200	3310531	1997	1997	1997	1997	0
608	20240402	090100	3310531	1997	1997	1997	1997	0
609	20240402	090000	3310531	1997	1998	1998	1997	1657