KissMeData/033130/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190700	219574335	1949	1949	1949	1949	6172
3	20240417	190600	219574335	1949	1949	1949	1949	0
4	20240417	190500	219574335	1949	1949	1949	1949	0
5	20240417	190400	219574335	1949	1949	1949	1949	0
6	20240417	190300	219574335	1949	1949	1949	1949	0
7	20240417	190200	219574335	1949	1949	1949	1949	0
8	20240417	190100	219574335	1949	1949	1949	1949	0
9	20240417	190000	219574335	1949	1949	1949	1949	0
10	20240417	185900	219574335	1949	1949	1949	1949	0
11	20240417	185800	219574335	1949	1949	1949	1949	0
12	20240417	185700	219574335	1949	1949	1949	1949	0
13	20240417	185600	219574335	1949	1949	1949	1949	0
14	20240417	185500	219574335	1949	1949	1949	1949	0
15	20240417	185400	219574335	1949	1949	1949	1949	0
16	20240417	185300	219574335	1949	1949	1949	1949	0
17	20240417	185200	219574335	1949	1949	1949	1949	0
18	20240417	185100	219574335	1949	1949	1949	1949	0
19	20240417	185000	219574335	1949	1949	1949	1949	0
20	20240417	184900	219574335	1949	1949	1949	1949	0
21	20240417	184800	219574335	1949	1949	1949	1949	0
22	20240417	184700	219574335	1949	1949	1949	1949	0
23	20240417	184600	219574335	1949	1949	1949	1949	0
24	20240417	184500	219574335	1949	1949	1949	1949	0
25	20240417	184400	219574335	1949	1949	1949	1949	0
26	20240417	184300	219574335	1949	1949	1949	1949	0
27	20240417	184200	219574335	1949	1949	1949	1949	0
28	20240417	184100	219574335	1949	1949	1949	1949	0
29	20240417	184000	219574335	1949	1949	1949	1949	0
30	20240417	183900	219574335	1949	1949	1949	1949	0
31	20240417	183800	219574335	1949	1949	1949	1949	0
32	20240417	183700	219574335	1949	1949	1949	1949	6172
33	20240417	183600	219574335	1949	1949	1949	1949	0
34	20240417	183500	219574335	1949	1949	1949	1949	0
35	20240417	183400	219574335	1949	1949	1949	1949	0
36	20240417	183300	219574335	1949	1949	1949	1949	0
37	20240417	183200	219574335	1949	1949	1949	1949	0
38	20240417	183100	219574335	1949	1949	1949	1949	0
39	20240417	183000	219574335	1949	1949	1949	1949	0
40	20240417	182900	219574335	1949	1949	1949	1949	0
41	20240417	182800	219574335	1949	1949	1949	1949	0
42	20240417	182700	219574335	1949	1949	1949	1949	0
43	20240417	182600	219574335	1949	1949	1949	1949	0
44	20240417	182500	219574335	1949	1949	1949	1949	0
45	20240417	182400	219574335	1949	1949	1949	1949	0
46	20240417	182300	219574335	1949	1949	1949	1949	0
47	20240417	182200	219574335	1949	1949	1949	1949	0
48	20240417	182100	219574335	1949	1949	1949	1949	0
49	20240417	182000	219574335	1949	1949	1949	1949	0
50	20240417	181900	219574335	1949	1949	1949	1949	0
51	20240417	181800	219574335	1949	1949	1949	1949	0
52	20240417	181700	219574335	1949	1949	1949	1949	0
53	20240417	181600	219574335	1949	1949	1949	1949	0
54	20240417	181500	219574335	1949	1949	1949	1949	0
55	20240417	181400	219574335	1949	1949	1949	1949	0
56	20240417	181300	219574335	1949	1949	1949	1949	0
57	20240417	181200	219574335	1949	1949	1949	1949	0
58	20240417	181100	219574335	1949	1949	1949	1949	0
59	20240417	181000	219574335	1949	1949	1949	1949	0
60	20240417	180900	219574335	1949	1949	1949	1949	0
61	20240417	180800	219574335	1949	1949	1949	1949	0
62	20240417	180700	219574335	1949	1949	1949	1949	6172
63	20240417	180600	219574335	1949	1949	1949	1949	0
64	20240417	180500	219574335	1949	1949	1949	1949	0
65	20240417	180400	219574335	1949	1949	1949	1949	0
66	20240417	180300	219574335	1949	1949	1949	1949	0
67	20240417	180200	219574335	1949	1949	1949	1949	0
68	20240417	180100	219574335	1949	1949	1949	1949	0
69	20240417	180000	219574335	1949	1949	1949	1949	0
70	20240417	175900	219574335	1949	1949	1949	1949	0
71	20240417	175800	219574335	1949	1949	1949	1949	0
72	20240417	175700	219574335	1949	1949	1949	1949	0
73	20240417	175600	219574335	1949	1949	1949	1949	0
74	20240417	175500	219574335	1949	1949	1949	1949	0
75	20240417	175400	219574335	1949	1949	1949	1949	0
76	20240417	175300	219574335	1949	1949	1949	1949	0
77	20240417	175200	219574335	1949	1949	1949	1949	0
78	20240417	175100	219574335	1949	1949	1949	1949	0
79	20240417	175000	219574335	1949	1949	1949	1949	0
80	20240417	174900	219574335	1949	1949	1949	1949	0
81	20240417	174800	219574335	1949	1949	1949	1949	0
82	20240417	174700	219574335	1949	1949	1949	1949	0
83	20240417	174600	219574335	1949	1949	1949	1949	0
84	20240417	174500	219574335	1949	1949	1949	1949	0
85	20240417	174400	219574335	1949	1949	1949	1949	0
86	20240417	174300	219574335	1949	1949	1949	1949	0
87	20240417	174200	219574335	1949	1949	1949	1949	0
88	20240417	174100	219574335	1949	1949	1949	1949	0
89	20240417	174000	219574335	1949	1949	1949	1949	0
90	20240417	173900	219574335	1949	1949	1949	1949	0
91	20240417	173800	219574335	1949	1949	1949	1949	0
92	20240417	173700	219574335	1949	1949	1949	1949	6172
93	20240417	173600	219574335	1949	1949	1949	1949	0
94	20240417	173500	219574335	1949	1949	1949	1949	0
95	20240417	173400	219574335	1949	1949	1949	1949	0
96	20240417	173300	219574335	1949	1949	1949	1949	0
97	20240417	173200	219574335	1949	1949	1949	1949	0
98	20240417	173100	219574335	1949	1949	1949	1949	0
99	20240417	173000	219574335	1949	1949	1949	1949	0
100	20240417	172900	219574335	1949	1949	1949	1949	0
101	20240417	172800	219574335	1949	1949	1949	1949	0
102	20240417	172700	219574335	1949	1949	1949	1949	0
103	20240417	172600	219574335	1949	1949	1949	1949	0
104	20240417	172500	219574335	1949	1949	1949	1949	0
105	20240417	172400	219574335	1949	1949	1949	1949	0
106	20240417	172300	219574335	1949	1949	1949	1949	0
107	20240417	172200	219574335	1949	1949	1949	1949	0
108	20240417	172100	219574335	1949	1949	1949	1949	0
109	20240417	172000	219574335	1949	1949	1949	1949	0
110	20240417	171900	219574335	1949	1949	1949	1949	0
111	20240417	171800	219574335	1949	1949	1949	1949	0
112	20240417	171700	219574335	1949	1949	1949	1949	0
113	20240417	171600	219574335	1949	1949	1949	1949	0
114	20240417	171500	219574335	1949	1949	1949	1949	0
115	20240417	171400	219574335	1949	1949	1949	1949	0
116	20240417	171300	219574335	1949	1949	1949	1949	0
117	20240417	171200	219574335	1949	1949	1949	1949	0
118	20240417	171100	219574335	1949	1949	1949	1949	0
119	20240417	171000	219574335	1949	1949	1949	1949	0
120	20240417	170900	219574335	1949	1949	1949	1949	0
121	20240417	170800	219574335	1949	1949	1949	1949	0
122	20240417	170700	219574335	1949	1949	1949	1949	6172
123	20240417	170600	219574335	1949	1949	1949	1949	0
124	20240417	170500	219574335	1949	1949	1949	1949	0
125	20240417	170400	219574335	1949	1949	1949	1949	0
126	20240417	170300	219574335	1949	1949	1949	1949	0
127	20240417	170200	219574335	1949	1949	1949	1949	0
128	20240417	170100	219574335	1949	1949	1949	1949	0
129	20240417	170000	219574335	1949	1949	1949	1949	0
130	20240417	165900	219574335	1949	1949	1949	1949	0
131	20240417	165800	219574335	1949	1949	1949	1949	0
132	20240417	165700	219574335	1949	1949	1949	1949	0
133	20240417	165600	219574335	1949	1949	1949	1949	0
134	20240417	165500	219574335	1949	1949	1949	1949	0
135	20240417	165400	219574335	1949	1949	1949	1949	0
136	20240417	165300	219574335	1949	1949	1949	1949	0
137	20240417	165200	219574335	1949	1949	1949	1949	0
138	20240417	165100	219574335	1949	1949	1949	1949	0
139	20240417	165000	219574335	1949	1949	1949	1949	0
140	20240417	164900	219574335	1949	1949	1949	1949	0
141	20240417	164800	219574335	1949	1949	1949	1949	0
142	20240417	164700	219574335	1949	1949	1949	1949	0
143	20240417	164600	219574335	1949	1949	1949	1949	0
144	20240417	164500	219574335	1949	1949	1949	1949	0
145	20240417	164400	219574335	1949	1949	1949	1949	0
146	20240417	164300	219574335	1949	1949	1949	1949	0
147	20240417	164200	219574335	1949	1949	1949	1949	0
148	20240417	164100	219574335	1949	1949	1949	1949	0
149	20240417	164000	219574335	1949	1949	1949	1949	0
150	20240417	163900	219574335	1949	1949	1949	1949	0
151	20240417	163800	219574335	1949	1949	1949	1949	0
152	20240417	163700	219574335	1949	1949	1949	1949	6172
153	20240417	163600	219574335	1949	1949	1949	1949	0
154	20240417	163500	219574335	1949	1949	1949	1949	0
155	20240417	163400	219574335	1949	1949	1949	1949	0
156	20240417	163300	219574335	1949	1949	1949	1949	0
157	20240417	163200	219574335	1949	1949	1949	1949	0
158	20240417	163100	219574335	1949	1949	1949	1949	0
159	20240417	163000	219574335	1949	1949	1949	1949	0
160	20240417	162900	219574335	1949	1949	1949	1949	0
161	20240417	162800	219574335	1949	1949	1949	1949	0
162	20240417	162700	219574335	1949	1949	1949	1949	0
163	20240417	162600	219574335	1949	1949	1949	1949	0
164	20240417	162500	219574335	1949	1949	1949	1949	0
165	20240417	162400	219574335	1949	1949	1949	1949	0
166	20240417	162300	219574335	1949	1949	1949	1949	0
167	20240417	162200	219574335	1949	1949	1949	1949	0
168	20240417	162100	219574335	1949	1949	1949	1949	0
169	20240417	162000	219574335	1949	1949	1949	1949	0
170	20240417	161900	219574335	1949	1949	1949	1949	0
171	20240417	161800	219574335	1949	1949	1949	1949	0
172	20240417	161700	219574335	1949	1949	1949	1949	0
173	20240417	161600	219574335	1949	1949	1949	1949	0
174	20240417	161500	219574335	1949	1949	1949	1949	0
175	20240417	161400	219574335	1949	1949	1949	1949	0
176	20240417	161300	219574335	1949	1949	1949	1949	0
177	20240417	161200	219574335	1949	1949	1949	1949	0
178	20240417	161100	219574335	1949	1949	1949	1949	0
179	20240417	161000	219574335	1949	1949	1949	1949	0
180	20240417	160900	219574335	1949	1949	1949	1949	0
181	20240417	160800	219574335	1949	1949	1949	1949	0
182	20240417	160700	219574335	1949	1949	1949	1949	6172
183	20240417	160600	219574335	1949	1949	1949	1949	0
184	20240417	160500	219574335	1949	1949	1949	1949	0
185	20240417	160400	219574335	1949	1949	1949	1949	0
186	20240417	160300	219574335	1949	1949	1949	1949	0
187	20240417	160200	219574335	1949	1949	1949	1949	0
188	20240417	160100	219574335	1949	1949	1949	1949	0
189	20240417	160000	219574335	1949	1949	1949	1949	0
190	20240417	155900	219574335	1949	1949	1949	1949	0
191	20240417	155800	219574335	1949	1949	1949	1949	0
192	20240417	155700	219574335	1949	1949	1949	1949	0
193	20240417	155600	219574335	1949	1949	1949	1949	0
194	20240417	155500	219574335	1949	1949	1949	1949	0
195	20240417	155400	219574335	1949	1949	1949	1949	0
196	20240417	155300	219574335	1949	1949	1949	1949	0
197	20240417	155200	219574335	1949	1949	1949	1949	0
198	20240417	155100	219574335	1949	1949	1949	1949	0
199	20240417	155000	219574335	1949	1949	1949	1949	0
200	20240417	154900	219574335	1949	1949	1949	1949	0
201	20240417	154800	219574335	1949	1949	1949	1949	0
202	20240417	154700	219574335	1949	1949	1949	1949	0
203	20240417	154600	219574335	1949	1949	1949	1949	0
204	20240417	154500	219574335	1949	1949	1949	1949	0
205	20240417	154400	219574335	1949	1949	1949	1949	0
206	20240417	154300	219574335	1949	1949	1949	1949	0
207	20240417	154200	219574335	1949	1949	1949	1949	0
208	20240417	154100	219574335	1949	1949	1949	1949	0
209	20240417	154000	219574335	1949	1949	1949	1949	0
210	20240417	153900	219574335	1949	1949	1949	1949	0
211	20240417	153800	219574335	1949	1949	1949	1949	0
212	20240417	153700	219574335	1949	1949	1949	1949	6172
213	20240417	153600	219574335	1949	1949	1949	1949	0
214	20240417	153500	219574335	1949	1949	1949	1949	0
215	20240417	153400	219574335	1949	1949	1949	1949	0
216	20240417	153300	219574335	1949	1949	1949	1949	0
217	20240417	153200	219574335	1949	1949	1949	1949	0
218	20240417	153100	219574335	1949	1949	1949	1949	0
219	20240417	153000	219574335	1949	1949	1949	1949	6172
220	20240417	152900	207545107	1951	1951	1951	1951	0
221	20240417	152800	207545107	1951	1951	1951	1951	0
222	20240417	152700	207545107	1951	1951	1951	1951	0
223	20240417	152600	207545107	1951	1951	1951	1951	0
224	20240417	152500	207545107	1951	1951	1951	1951	0
225	20240417	152400	207545107	1951	1951	1951	1951	0
226	20240417	152300	207545107	1951	1951	1951	1951	0
227	20240417	152200	207545107	1951	1951	1951	1951	0
228	20240417	152100	207545107	1951	1951	1951	1951	0
229	20240417	152000	207545107	1951	1951	1951	1951	0
230	20240417	151900	207545107	1951	1966	1966	1951	1274
231	20240417	151800	205043400	1968	1968	1968	1968	0
232	20240417	151700	205043400	1968	1968	1968	1968	400
233	20240417	151600	204256200	1968	1968	1968	1950	4444
234	20240417	151500	195582736	1957	1958	1958	1957	600
235	20240417	151400	194408340	1957	1965	1965	1957	6796
236	20240417	151300	181080435	1966	1967	1967	1966	3204
237	20240417	151200	174781271	1966	1966	1966	1966	0
238	20240417	151100	174781271	1966	1966	1966	1966	0
239	20240417	151000	174781271	1966	1966	1966	1966	64
240	20240417	150900	174655447	1966	1966	1966	1966	402
241	20240417	150800	173865115	1966	1967	1967	1966	1865
242	20240417	150700	170198517	1967	1977	1977	1967	355
243	20240417	150600	169500182	1967	1973	1973	1967	2024
244	20240417	150500	165510430	1973	1970	1973	1970	650
245	20240417	150400	164229480	1970	1970	1970	1970	504
246	20240417	150300	163236600	1970	1968	1970	1968	723
247	20240417	150200	161813712	1969	1969	1969	1969	5
248	20240417	150100	161803867	1969	1969	1969	1969	5
249	20240417	150000	161794022	1969	1969	1969	1969	0
250	20240417	145900	161794022	1969	1969	1969	1969	0
251	20240417	145800	161794022	1969	1969	1969	1969	0
252	20240417	145700	161794022	1969	1969	1969	1969	0
253	20240417	145600	161794022	1969	1969	1969	1969	22
254	20240417	145500	161750704	1973	1973	1973	1973	0
255	20240417	145400	161750704	1973	1973	1973	1973	0
256	20240417	145300	161750704	1973	1973	1973	1973	0
257	20240417	145200	161750704	1973	1973	1973	1973	1
258	20240417	145100	161748731	1973	1973	1973	1973	1
259	20240417	145000	161746758	1973	1973	1973	1973	0
260	20240417	144900	161746758	1973	1973	1973	1973	0
261	20240417	144800	161746758	1973	1973	1973	1973	0
262	20240417	144700	161746758	1973	1969	1973	1969	4749
263	20240417	144600	152379523	1969	1969	1969	1969	61
264	20240417	144500	152259414	1968	1969	1969	1968	963
265	20240417	144400	150363970	1970	1970	1970	1970	0
266	20240417	144300	150363970	1970	1970	1970	1970	0
267	20240417	144200	150363970	1970	1970	1970	1970	1228
268	20240417	144100	147944810	1973	1973	1973	1973	0
269	20240417	144000	147944810	1973	1971	1973	1971	1596
270	20240417	143900	144798942	1972	1973	1973	1972	1220
271	20240417	143800	142393044	1973	1973	1973	1973	0
272	20240417	143700	142393044	1973	1973	1973	1973	0
273	20240417	143600	142393044	1973	1973	1973	1973	0
274	20240417	143500	142393044	1973	1974	1974	1973	1245
275	20240417	143400	139936509	1974	1974	1974	1974	0
276	20240417	143300	139936509	1974	1974	1974	1974	0
277	20240417	143200	139936509	1974	1974	1974	1974	0
278	20240417	143100	139936509	1974	1974	1974	1974	0
279	20240417	143000	139936509	1974	1974	1974	1974	0
280	20240417	142900	139936509	1974	1973	1974	1973	105
281	20240417	142800	139729339	1974	1974	1974	1974	0
282	20240417	142700	139729339	1974	1974	1974	1974	0
283	20240417	142600	139729339	1974	1974	1974	1974	100
284	20240417	142500	139531939	1973	1973	1973	1973	0
285	20240417	142400	139531939	1973	1974	1974	1973	2
286	20240417	142300	139527992	1978	1978	1978	1978	0
287	20240417	142200	139527992	1978	1978	1978	1978	0
288	20240417	142100	139527992	1978	1978	1978	1978	0
289	20240417	142000	139527992	1978	1978	1978	1978	0
290	20240417	141900	139527992	1978	1978	1978	1978	0
291	20240417	141800	139527992	1978	1978	1978	1978	0
292	20240417	141700	139527992	1978	1978	1978	1978	10
293	20240417	141600	139508212	1974	1975	1978	1974	21
294	20240417	141500	139466730	1975	1975	1975	1975	0
295	20240417	141400	139466730	1975	1979	1979	1975	3
296	20240417	141300	139460801	1976	1976	1976	1976	1
297	20240417	141200	139458825	1978	1978	1978	1978	0
298	20240417	141100	139458825	1978	1977	1978	1977	2024
299	20240417	141000	135455885	1972	1972	1972	1972	0
300	20240417	140900	135455885	1972	1972	1972	1972	0
301	20240417	140800	135455885	1972	1972	1972	1972	0
302	20240417	140700	135455885	1972	1972	1972	1972	0
303	20240417	140600	135455885	1972	1972	1972	1972	0
304	20240417	140500	135455885	1972	1974	1974	1972	2239
305	20240417	140400	131039233	1977	1977	1977	1977	0
306	20240417	140300	131039233	1977	1977	1977	1977	5
307	20240417	140200	131029348	1977	1977	1977	1977	7
308	20240417	140100	131015509	1977	1977	1977	1977	0
309	20240417	140000	131015509	1977	1976	1977	1976	1600
310	20240417	135900	127853105	1974	1974	1974	1974	0
311	20240417	135800	127853105	1974	1974	1974	1974	0
312	20240417	135700	127853105	1974	1974	1974	1974	3
313	20240417	135600	127847183	1974	1974	1974	1974	555
314	20240417	135500	126751613	1977	1977	1977	1977	0
315	20240417	135400	126751613	1977	1977	1977	1977	0
316	20240417	135300	126751613	1977	1977	1977	1977	0
317	20240417	135200	126751613	1977	1977	1977	1977	0
318	20240417	135100	126751613	1977	1977	1977	1977	0
319	20240417	135000	126751613	1977	1977	1977	1977	0
320	20240417	134900	126751613	1977	1977	1977	1977	0
321	20240417	134800	126751613	1977	1977	1977	1977	0
322	20240417	134700	126751613	1977	1977	1977	1977	1
323	20240417	134600	126749636	1975	1976	1976	1975	1549
324	20240417	134500	123689360	1977	1977	1977	1977	0
325	20240417	134400	123689360	1977	1977	1977	1977	0
326	20240417	134300	123689360	1977	1977	1977	1977	0
327	20240417	134200	123689360	1977	1977	1977	1977	1395
328	20240417	134100	120931445	1978	1978	1978	1978	0
329	20240417	134000	120931445	1978	1978	1978	1978	0
330	20240417	133900	120931445	1978	1978	1978	1978	0
331	20240417	133800	120931445	1978	1978	1978	1978	5
332	20240417	133700	120921555	1978	1978	1978	1978	0
333	20240417	133600	120921555	1978	1978	1978	1978	0
334	20240417	133500	120921555	1978	1978	1978	1978	0
335	20240417	133400	120921555	1978	1978	1978	1978	0
336	20240417	133300	120921555	1978	1978	1978	1978	0
337	20240417	133200	120921555	1978	1978	1978	1978	0
338	20240417	133100	120921555	1978	1978	1978	1978	101
339	20240417	133000	120721777	1979	1979	1979	1979	100
340	20240417	132900	120523877	1980	1980	1980	1980	0
341	20240417	132800	120523877	1980	1980	1980	1980	1
342	20240417	132700	120521897	1977	1977	1977	1977	0
343	20240417	132600	120521897	1977	1977	1977	1977	0
344	20240417	132500	120521897	1977	1977	1977	1977	0
345	20240417	132400	120521897	1977	1977	1977	1977	0
346	20240417	132300	120521897	1977	1977	1977	1977	0
347	20240417	132200	120521897	1977	1977	1977	1977	0
348	20240417	132100	120521897	1977	1977	1977	1977	0
349	20240417	132000	120521897	1977	1977	1977	1977	606
350	20240417	131900	119323835	1977	1977	1977	1977	708
351	20240417	131800	117924119	1977	1977	1977	1977	0
352	20240417	131700	117924119	1977	1977	1977	1977	0
353	20240417	131600	117924119	1977	1977	1977	1977	0
354	20240417	131500	117924119	1977	1977	1977	1977	1000
355	20240417	131400	115947119	1977	1977	1977	1977	0
356	20240417	131300	115947119	1977	1977	1977	1977	0
357	20240417	131200	115947119	1977	1977	1977	1977	0
358	20240417	131100	115947119	1977	1977	1977	1977	1000
359	20240417	131000	113970119	1980	1980	1980	1980	70
360	20240417	130900	113831519	1977	1976	1977	1975	1001
361	20240417	130800	111853974	1977	1977	1977	1977	0
362	20240417	130700	111853974	1977	1977	1977	1977	0
363	20240417	130600	111853974	1977	1977	1977	1977	14
364	20240417	130500	111826296	1977	1977	1977	1977	71
365	20240417	130400	111685929	1977	1977	1977	1977	0
366	20240417	130300	111685929	1977	1977	1977	1977	3
367	20240417	130200	111679998	1977	1977	1977	1977	0
368	20240417	130100	111679998	1977	1977	1977	1977	0
369	20240417	130000	111679998	1977	1977	1977	1977	607
370	20240417	125900	110479959	1977	1978	1978	1977	905
371	20240417	125800	108690382	1979	1979	1979	1979	1008
372	20240417	125700	106695550	1979	1979	1979	1979	0
373	20240417	125600	106695550	1979	1979	1979	1979	1000
374	20240417	125500	104716550	1979	1979	1979	1979	0
375	20240417	125400	104716550	1979	1979	1979	1979	1005
376	20240417	125300	102727655	1980	1980	1980	1980	330
377	20240417	125200	102074255	1979	1979	1979	1979	0
378	20240417	125100	102074255	1979	1979	1979	1979	98
379	20240417	125000	101880313	1984	1984	1984	1984	0
380	20240417	124900	101880313	1984	1981	1984	1979	1783
381	20240417	124800	98350191	1984	1984	1984	1984	1
382	20240417	124700	98348207	1980	1980	1980	1980	0
383	20240417	124600	98348207	1980	1980	1980	1980	0
384	20240417	124500	98348207	1980	1980	1980	1980	5
385	20240417	124400	98338307	1980	1980	1980	1980	0
386	20240417	124300	98338307	1980	1980	1980	1980	0
387	20240417	124200	98338307	1980	1980	1980	1980	0
388	20240417	124100	98338307	1980	1980	1980	1980	0
389	20240417	124000	98338307	1980	1980	1980	1980	400
390	20240417	123900	97546307	1984	1984	1984	1984	0
391	20240417	123800	97546307	1984	1984	1984	1984	0
392	20240417	123700	97546307	1984	1984	1984	1984	0
393	20240417	123600	97546307	1984	1984	1984	1984	0
394	20240417	123500	97546307	1984	1984	1984	1984	0
395	20240417	123400	97546307	1984	1984	1984	1984	0
396	20240417	123300	97546307	1984	1984	1984	1984	0
397	20240417	123200	97546307	1984	1984	1984	1984	0
398	20240417	123100	97546307	1984	1984	1984	1984	0
399	20240417	123000	97546307	1984	1984	1984	1984	0
400	20240417	122900	97546307	1984	1983	1984	1983	308
401	20240417	122800	96935533	1983	1983	1983	1983	0
402	20240417	122700	96935533	1983	1983	1983	1983	0
403	20240417	122600	96935533	1983	1983	1983	1983	0
404	20240417	122500	96935533	1983	1983	1983	1983	0
405	20240417	122400	96935533	1983	1983	1983	1983	0
406	20240417	122300	96935533	1983	1981	1983	1980	400
407	20240417	122200	96143218	1980	1980	1980	1980	0
408	20240417	122100	96143218	1980	1980	1980	1980	0
409	20240417	122000	96143218	1980	1980	1980	1980	0
410	20240417	121900	96143218	1980	1980	1980	1980	1880
411	20240417	121800	92420818	1980	1980	1980	1980	300
412	20240417	121700	91826818	1980	1980	1980	1980	0
413	20240417	121600	91826818	1980	1980	1980	1980	0
414	20240417	121500	91826818	1980	1981	1981	1980	400
415	20240417	121400	91034810	1980	1980	1980	1980	0
416	20240417	121300	91034810	1980	1980	1980	1980	0
417	20240417	121200	91034810	1980	1980	1980	1980	0
418	20240417	121100	91034810	1980	1980	1980	1980	0
419	20240417	121000	91034810	1980	1980	1980	1980	0
420	20240417	120900	91034810	1980	1980	1980	1980	0
421	20240417	120800	91034810	1980	1980	1980	1980	0
422	20240417	120700	91034810	1980	1980	1980	1980	0
423	20240417	120600	91034810	1980	1980	1980	1980	0
424	20240417	120500	91034810	1980	1980	1980	1980	0
425	20240417	120400	91034810	1980	1980	1980	1980	0
426	20240417	120300	91034810	1980	1980	1980	1980	330
427	20240417	120200	90381410	1981	1981	1981	1981	0
428	20240417	120100	90381410	1981	1981	1981	1981	0
429	20240417	120000	90381410	1981	1981	1981	1981	0
430	20240417	115900	90381410	1981	1981	1981	1981	20
431	20240417	115800	90341790	1981	1981	1981	1981	0
432	20240417	115700	90341790	1981	1981	1981	1981	400
433	20240417	115600	89549390	1981	1981	1981	1981	0
434	20240417	115500	89549390	1981	1981	1981	1981	0
435	20240417	115400	89549390	1981	1981	1981	1981	0
436	20240417	115300	89549390	1981	1981	1981	1981	0
437	20240417	115200	89549390	1981	1981	1981	1981	0
438	20240417	115100	89549390	1981	1981	1981	1981	500
439	20240417	115000	88558890	1981	1981	1981	1981	0
440	20240417	114900	88558890	1981	1981	1981	1981	0
441	20240417	114800	88558890	1981	1981	1981	1981	0
442	20240417	114700	88558890	1981	1981	1981	1981	0
443	20240417	114600	88558890	1981	1981	1981	1981	0
444	20240417	114500	88558890	1981	1981	1981	1981	258
445	20240417	114400	88047792	1982	1982	1982	1982	0
446	20240417	114300	88047792	1982	1982	1982	1982	0
447	20240417	114200	88047792	1982	1982	1982	1982	0
448	20240417	114100	88047792	1982	1982	1982	1982	0
449	20240417	114000	88047792	1982	1982	1982	1982	0
450	20240417	113900	88047792	1982	1982	1982	1982	0
451	20240417	113800	88047792	1982	1982	1982	1982	0
452	20240417	113700	88047792	1982	1982	1982	1982	0
453	20240417	113600	88047792	1982	1982	1982	1982	0
454	20240417	113500	88047792	1982	1982	1982	1982	0
455	20240417	113400	88047792	1982	1982	1982	1982	0
456	20240417	113300	88047792	1982	1982	1982	1982	73
457	20240417	113200	87903106	1981	1981	1981	1981	0
458	20240417	113100	87903106	1981	1981	1981	1981	0
459	20240417	113000	87903106	1981	1981	1981	1981	380
460	20240417	112900	87150326	1982	1982	1982	1982	42
461	20240417	112800	87067082	1983	1983	1983	1983	0
462	20240417	112700	87067082	1983	1983	1983	1983	0
463	20240417	112600	87067082	1983	1983	1983	1983	0
464	20240417	112500	87067082	1983	1983	1983	1983	0
465	20240417	112400	87067082	1983	1983	1983	1983	1738
466	20240417	112300	83620628	1982	1982	1982	1982	3
467	20240417	112200	83614682	1983	1983	1983	1983	0
468	20240417	112100	83614682	1983	1983	1983	1983	0
469	20240417	112000	83614682	1983	1983	1983	1983	1
470	20240417	111900	83612699	1982	1982	1982	1982	0
471	20240417	111800	83612699	1982	1982	1982	1982	1201
472	20240417	111700	81232317	1982	1982	1982	1982	0
473	20240417	111600	81232317	1982	1982	1982	1982	0
474	20240417	111500	81232317	1982	1982	1982	1982	0
475	20240417	111400	81232317	1982	1982	1982	1982	0
476	20240417	111300	81232317	1982	1982	1982	1982	560
477	20240417	111200	80122397	1982	1982	1982	1982	0
478	20240417	111100	80122397	1982	1982	1982	1982	0
479	20240417	111000	80122397	1982	1982	1982	1982	0
480	20240417	110900	80122397	1982	1982	1982	1982	617
481	20240417	110800	78899503	1982	1982	1982	1982	0
482	20240417	110700	78899503	1982	1982	1982	1982	0
483	20240417	110600	78899503	1982	1982	1982	1982	400
484	20240417	110500	78106703	1983	1983	1983	1983	0
485	20240417	110400	78106703	1983	1983	1983	1983	121
486	20240417	110300	77866760	1983	1983	1983	1983	41
487	20240417	110200	77785457	1982	1982	1982	1982	84
488	20240417	110100	77618969	1982	1982	1982	1982	0
489	20240417	110000	77618969	1982	1983	1983	1982	407
490	20240417	105900	76812288	1984	1984	1984	1984	0
491	20240417	105800	76812288	1984	1984	1984	1984	0
492	20240417	105700	76812288	1984	1984	1984	1984	0
493	20240417	105600	76812288	1984	1984	1984	1984	0
494	20240417	105500	76812288	1984	1984	1984	1984	4
495	20240417	105400	76804352	1984	1984	1984	1984	70
496	20240417	105300	76665472	1982	1982	1982	1982	1000
497	20240417	105200	74683472	1982	1982	1982	1982	234
498	20240417	105100	74219684	1983	1984	1984	1983	1670
499	20240417	105000	70908044	1984	1984	1984	1984	0
500	20240417	104900	70908044	1984	1984	1984	1984	52
501	20240417	104800	70804876	1984	1984	1984	1984	200
502	20240417	104700	70408076	1983	1983	1983	1983	0
503	20240417	104600	70408076	1983	1983	1983	1983	0
504	20240417	104500	70408076	1983	1983	1983	1983	0
505	20240417	104400	70408076	1983	1983	1983	1983	500
506	20240417	104300	69416576	1983	1983	1983	1983	500
507	20240417	104200	68425076	1983	1983	1983	1983	1032
508	20240417	104100	66378620	1983	1983	1983	1983	0
509	20240417	104000	66378620	1983	1983	1983	1983	400
510	20240417	103900	65585420	1983	1983	1983	1983	0
511	20240417	103800	65585420	1983	1983	1983	1983	0
512	20240417	103700	65585420	1983	1983	1983	1983	0
513	20240417	103600	65585420	1983	1983	1983	1983	0
514	20240417	103500	65585420	1983	1983	1983	1983	390
515	20240417	103400	64812050	1983	1983	1983	1983	0
516	20240417	103300	64812050	1983	1983	1983	1983	600
517	20240417	103200	63622250	1983	1983	1983	1983	0
518	20240417	103100	63622250	1983	1982	1983	1982	969
519	20240417	103000	61701042	1982	1983	1983	1982	771
520	20240417	102900	60172420	1983	1983	1983	1983	500
521	20240417	102800	59180920	1983	1983	1983	1983	500
522	20240417	102700	58189420	1982	1982	1982	1982	0
523	20240417	102600	58189420	1982	1982	1982	1982	1
524	20240417	102500	58187438	1983	1983	1983	1983	397
525	20240417	102400	57400187	1983	1983	1983	1983	1100
526	20240417	102300	55218887	1983	1983	1983	1983	0
527	20240417	102200	55218887	1983	1983	1983	1983	0
528	20240417	102100	55218887	1983	1983	1983	1983	0
529	20240417	102000	55218887	1983	1983	1983	1983	0
530	20240417	101900	55218887	1983	1983	1983	1983	7
531	20240417	101800	55205006	1983	1983	1983	1983	0
532	20240417	101700	55205006	1983	1983	1983	1983	0
533	20240417	101600	55205006	1983	1983	1983	1983	0
534	20240417	101500	55205006	1983	1983	1983	1983	0
535	20240417	101400	55205006	1983	1983	1983	1983	0
536	20240417	101300	55205006	1983	1984	1989	1983	410
537	20240417	101200	54391934	1983	1983	1983	1983	400
538	20240417	101100	53598734	1983	1983	1983	1983	0
539	20240417	101000	53598734	1983	1983	1983	1983	41
540	20240417	100900	53517431	1983	1987	1987	1983	401
541	20240417	100800	52722244	1983	1984	1984	1983	839
542	20240417	100700	51058008	1984	1984	1984	1984	1
543	20240417	100600	51056024	1984	1986	1986	1984	402
544	20240417	100500	50258452	1987	1987	1987	1987	0
545	20240417	100400	50258452	1987	1987	1987	1987	0
546	20240417	100300	50258452	1987	1987	1987	1987	1
547	20240417	100200	50256465	1987	1987	1987	1987	500
548	20240417	100100	49262965	1987	1987	1987	1985	10
549	20240417	100000	49243097	1987	1987	1987	1987	0
550	20240417	095900	49243097	1987	1987	1987	1987	1
551	20240417	095800	49241110	1985	1985	1985	1985	393
552	20240417	095700	48461005	1985	1985	1985	1985	0
553	20240417	095600	48461005	1985	1985	1985	1985	0
554	20240417	095500	48461005	1985	1985	1985	1985	0
555	20240417	095400	48461005	1985	1986	1986	1985	5057
556	20240417	095300	38422830	1989	1986	1989	1986	71
557	20240417	095200	38281821	1985	1985	1985	1985	0
558	20240417	095100	38281821	1985	1985	1985	1985	0
559	20240417	095000	38281821	1985	1985	1985	1985	80
560	20240417	094900	38123021	1985	1985	1985	1985	110
561	20240417	094800	37904671	1986	1986	1986	1986	0
562	20240417	094700	37904671	1986	1986	1986	1986	0
563	20240417	094600	37904671	1986	1986	1986	1986	0
564	20240417	094500	37904671	1986	1986	1986	1986	0
565	20240417	094400	37904671	1986	1986	1986	1986	0
566	20240417	094300	37904671	1986	1986	1986	1986	2
567	20240417	094200	37900699	1985	1986	1986	1985	7
568	20240417	094100	37886803	1985	1985	1985	1985	0
569	20240417	094000	37886803	1985	1985	1985	1985	12
570	20240417	093900	37862983	1985	1985	1985	1985	0
571	20240417	093800	37862983	1985	1985	1985	1985	0
572	20240417	093700	37862983	1985	1985	1985	1985	0
573	20240417	093600	37862983	1985	1985	1985	1985	272
574	20240417	093500	37323063	1985	1985	1985	1985	0
575	20240417	093400	37323063	1985	1985	1985	1985	36
576	20240417	093300	37251603	1989	1989	1989	1989	50
577	20240417	093200	37152153	1985	1989	1989	1985	3915
578	20240417	093100	29380303	1987	1987	1987	1987	36
579	20240417	093000	29308771	1987	1987	1987	1987	0
580	20240417	092900	29308771	1987	1987	1987	1987	1
581	20240417	092800	29306784	1989	1989	1989	1989	0
582	20240417	092700	29306784	1989	1989	1989	1989	0
583	20240417	092600	29306784	1989	1989	1989	1989	5
584	20240417	092500	29296839	1989	1989	1989	1989	1
585	20240417	092400	29294850	1985	1985	1985	1985	114
586	20240417	092300	29068560	1985	1985	1989	1985	503
587	20240417	092200	28070097	1985	1985	1985	1985	2
588	20240417	092100	28066127	1985	1985	1985	1985	690
589	20240417	092000	26696477	1985	1985	1985	1985	0
590	20240417	091900	26696477	1985	1985	1985	1985	0
591	20240417	091800	26696477	1985	1987	1987	1985	4106
592	20240417	091700	18546025	1988	1988	1988	1988	1000
593	20240417	091600	16558025	1989	1989	1989	1989	0
594	20240417	091500	16558025	1989	1989	1989	1989	1
595	20240417	091400	16556036	1990	1990	1990	1990	0
596	20240417	091300	16556036	1990	1990	1990	1990	0
597	20240417	091200	16556036	1990	1990	1990	1990	0
598	20240417	091100	16556036	1990	1986	1990	1986	418
599	20240417	091000	15725884	1986	1986	1986	1986	1
600	20240417	090900	15723898	1986	1985	1986	1985	280
601	20240417	090800	15168088	1986	1990	1990	1986	2711
602	20240417	090700	9782042	1986	1986	1986	1986	1843
603	20240417	090600	6121844	1986	1986	1986	1986	1443
604	20240417	090500	3256046	1986	1990	1990	1986	550
605	20240417	090400	2163156	1990	1990	1990	1990	20
606	20240417	090300	2123356	1990	1990	1990	1990	21
607	20240417	090200	2081566	1990	1990	1990	1990	10
608	20240417	090100	2061666	1990	1992	1992	1990	49
609	20240417	090000	1964112	1992	1992	1992	1992	986