KissMeData/039310/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192300	50522533	1989	1989	1989	1989	2552
3	20240422	192200	50522533	1989	1989	1989	1989	0
4	20240422	192100	50522533	1989	1989	1989	1989	0
5	20240422	192000	50522533	1989	1989	1989	1989	0
6	20240422	191900	50522533	1989	1989	1989	1989	0
7	20240422	191800	50522533	1989	1989	1989	1989	0
8	20240422	191700	50522533	1989	1989	1989	1989	0
9	20240422	191600	50522533	1989	1989	1989	1989	0
10	20240422	191500	50522533	1989	1989	1989	1989	0
11	20240422	191400	50522533	1989	1989	1989	1989	0
12	20240422	191300	50522533	1989	1989	1989	1989	0
13	20240422	191200	50522533	1989	1989	1989	1989	0
14	20240422	191100	50522533	1989	1989	1989	1989	0
15	20240422	191000	50522533	1989	1989	1989	1989	0
16	20240422	190900	50522533	1989	1989	1989	1989	0
17	20240422	190800	50522533	1989	1989	1989	1989	0
18	20240422	190700	50522533	1989	1989	1989	1989	0
19	20240422	190600	50522533	1989	1989	1989	1989	0
20	20240422	190500	50522533	1989	1989	1989	1989	0
21	20240422	190400	50522533	1989	1989	1989	1989	0
22	20240422	190300	50522533	1989	1989	1989	1989	0
23	20240422	190200	50522533	1989	1989	1989	1989	0
24	20240422	190100	50522533	1989	1989	1989	1989	0
25	20240422	190000	50522533	1989	1989	1989	1989	0
26	20240422	185900	50522533	1989	1989	1989	1989	0
27	20240422	185800	50522533	1989	1989	1989	1989	0
28	20240422	185700	50522533	1989	1989	1989	1989	0
29	20240422	185600	50522533	1989	1989	1989	1989	0
30	20240422	185500	50522533	1989	1989	1989	1989	0
31	20240422	185400	50522533	1989	1989	1989	1989	0
32	20240422	185300	50522533	1989	1989	1989	1989	2552
33	20240422	185200	50522533	1989	1989	1989	1989	0
34	20240422	185100	50522533	1989	1989	1989	1989	0
35	20240422	185000	50522533	1989	1989	1989	1989	0
36	20240422	184900	50522533	1989	1989	1989	1989	0
37	20240422	184800	50522533	1989	1989	1989	1989	0
38	20240422	184700	50522533	1989	1989	1989	1989	0
39	20240422	184600	50522533	1989	1989	1989	1989	0
40	20240422	184500	50522533	1989	1989	1989	1989	0
41	20240422	184400	50522533	1989	1989	1989	1989	0
42	20240422	184300	50522533	1989	1989	1989	1989	0
43	20240422	184200	50522533	1989	1989	1989	1989	0
44	20240422	184100	50522533	1989	1989	1989	1989	0
45	20240422	184000	50522533	1989	1989	1989	1989	0
46	20240422	183900	50522533	1989	1989	1989	1989	0
47	20240422	183800	50522533	1989	1989	1989	1989	0
48	20240422	183700	50522533	1989	1989	1989	1989	0
49	20240422	183600	50522533	1989	1989	1989	1989	0
50	20240422	183500	50522533	1989	1989	1989	1989	0
51	20240422	183400	50522533	1989	1989	1989	1989	0
52	20240422	183300	50522533	1989	1989	1989	1989	0
53	20240422	183200	50522533	1989	1989	1989	1989	0
54	20240422	183100	50522533	1989	1989	1989	1989	0
55	20240422	183000	50522533	1989	1989	1989	1989	0
56	20240422	182900	50522533	1989	1989	1989	1989	0
57	20240422	182800	50522533	1989	1989	1989	1989	0
58	20240422	182700	50522533	1989	1989	1989	1989	0
59	20240422	182600	50522533	1989	1989	1989	1989	0
60	20240422	182500	50522533	1989	1989	1989	1989	0
61	20240422	182400	50522533	1989	1989	1989	1989	0
62	20240422	182300	50522533	1989	1989	1989	1989	2552
63	20240422	182200	50522533	1989	1989	1989	1989	0
64	20240422	182100	50522533	1989	1989	1989	1989	0
65	20240422	182000	50522533	1989	1989	1989	1989	0
66	20240422	181900	50522533	1989	1989	1989	1989	0
67	20240422	181800	50522533	1989	1989	1989	1989	0
68	20240422	181700	50522533	1989	1989	1989	1989	0
69	20240422	181600	50522533	1989	1989	1989	1989	0
70	20240422	181500	50522533	1989	1989	1989	1989	0
71	20240422	181400	50522533	1989	1989	1989	1989	0
72	20240422	181300	50522533	1989	1989	1989	1989	0
73	20240422	181200	50522533	1989	1989	1989	1989	0
74	20240422	181100	50522533	1989	1989	1989	1989	0
75	20240422	181000	50522533	1989	1989	1989	1989	0
76	20240422	180900	50522533	1989	1989	1989	1989	0
77	20240422	180800	50522533	1989	1989	1989	1989	0
78	20240422	180700	50522533	1989	1989	1989	1989	0
79	20240422	180600	50522533	1989	1989	1989	1989	0
80	20240422	180500	50522533	1989	1989	1989	1989	0
81	20240422	180400	50522533	1989	1989	1989	1989	0
82	20240422	180300	50522533	1989	1989	1989	1989	0
83	20240422	180200	50522533	1989	1989	1989	1989	0
84	20240422	180100	50522533	1989	1989	1989	1989	0
85	20240422	180000	50522533	1989	1989	1989	1989	0
86	20240422	175900	50522533	1989	1989	1989	1989	0
87	20240422	175800	50522533	1989	1989	1989	1989	0
88	20240422	175700	50522533	1989	1989	1989	1989	0
89	20240422	175600	50522533	1989	1989	1989	1989	0
90	20240422	175500	50522533	1989	1989	1989	1989	0
91	20240422	175400	50522533	1989	1989	1989	1989	0
92	20240422	175300	50522533	1989	1989	1989	1989	2552
93	20240422	175200	50522533	1989	1989	1989	1989	0
94	20240422	175100	50522533	1989	1989	1989	1989	0
95	20240422	175000	50522533	1989	1989	1989	1989	0
96	20240422	174900	50522533	1989	1989	1989	1989	0
97	20240422	174800	50522533	1989	1989	1989	1989	0
98	20240422	174700	50522533	1989	1989	1989	1989	0
99	20240422	174600	50522533	1989	1989	1989	1989	0
100	20240422	174500	50522533	1989	1989	1989	1989	0
101	20240422	174400	50522533	1989	1989	1989	1989	0
102	20240422	174300	50522533	1989	1989	1989	1989	0
103	20240422	174200	50522533	1989	1989	1989	1989	0
104	20240422	174100	50522533	1989	1989	1989	1989	0
105	20240422	174000	50522533	1989	1989	1989	1989	0
106	20240422	173900	50522533	1989	1989	1989	1989	0
107	20240422	173800	50522533	1989	1989	1989	1989	0
108	20240422	173700	50522533	1989	1989	1989	1989	0
109	20240422	173600	50522533	1989	1989	1989	1989	0
110	20240422	173500	50522533	1989	1989	1989	1989	0
111	20240422	173400	50522533	1989	1989	1989	1989	0
112	20240422	173300	50522533	1989	1989	1989	1989	0
113	20240422	173200	50522533	1989	1989	1989	1989	0
114	20240422	173100	50522533	1989	1989	1989	1989	0
115	20240422	173000	50522533	1989	1989	1989	1989	0
116	20240422	172900	50522533	1989	1989	1989	1989	0
117	20240422	172800	50522533	1989	1989	1989	1989	0
118	20240422	172700	50522533	1989	1989	1989	1989	0
119	20240422	172600	50522533	1989	1989	1989	1989	0
120	20240422	172500	50522533	1989	1989	1989	1989	0
121	20240422	172400	50522533	1989	1989	1989	1989	0
122	20240422	172300	50522533	1989	1989	1989	1989	2552
123	20240422	172200	50522533	1989	1989	1989	1989	0
124	20240422	172100	50522533	1989	1989	1989	1989	0
125	20240422	172000	50522533	1989	1989	1989	1989	0
126	20240422	171900	50522533	1989	1989	1989	1989	0
127	20240422	171800	50522533	1989	1989	1989	1989	0
128	20240422	171700	50522533	1989	1989	1989	1989	0
129	20240422	171600	50522533	1989	1989	1989	1989	0
130	20240422	171500	50522533	1989	1989	1989	1989	0
131	20240422	171400	50522533	1989	1989	1989	1989	0
132	20240422	171300	50522533	1989	1989	1989	1989	0
133	20240422	171200	50522533	1989	1989	1989	1989	0
134	20240422	171100	50522533	1989	1989	1989	1989	0
135	20240422	171000	50522533	1989	1989	1989	1989	0
136	20240422	170900	50522533	1989	1989	1989	1989	0
137	20240422	170800	50522533	1989	1989	1989	1989	0
138	20240422	170700	50522533	1989	1989	1989	1989	0
139	20240422	170600	50522533	1989	1989	1989	1989	0
140	20240422	170500	50522533	1989	1989	1989	1989	0
141	20240422	170400	50522533	1989	1989	1989	1989	0
142	20240422	170300	50522533	1989	1989	1989	1989	0
143	20240422	170200	50522533	1989	1989	1989	1989	0
144	20240422	170100	50522533	1989	1989	1989	1989	0
145	20240422	170000	50522533	1989	1989	1989	1989	0
146	20240422	165900	50522533	1989	1989	1989	1989	0
147	20240422	165800	50522533	1989	1989	1989	1989	0
148	20240422	165700	50522533	1989	1989	1989	1989	0
149	20240422	165600	50522533	1989	1989	1989	1989	0
150	20240422	165500	50522533	1989	1989	1989	1989	0
151	20240422	165400	50522533	1989	1989	1989	1989	0
152	20240422	165300	50522533	1989	1989	1989	1989	2552
153	20240422	165200	50522533	1989	1989	1989	1989	0
154	20240422	165100	50522533	1989	1989	1989	1989	0
155	20240422	165000	50522533	1989	1989	1989	1989	0
156	20240422	164900	50522533	1989	1989	1989	1989	0
157	20240422	164800	50522533	1989	1989	1989	1989	0
158	20240422	164700	50522533	1989	1989	1989	1989	0
159	20240422	164600	50522533	1989	1989	1989	1989	0
160	20240422	164500	50522533	1989	1989	1989	1989	0
161	20240422	164400	50522533	1989	1989	1989	1989	0
162	20240422	164300	50522533	1989	1989	1989	1989	0
163	20240422	164200	50522533	1989	1989	1989	1989	0
164	20240422	164100	50522533	1989	1989	1989	1989	0
165	20240422	164000	50522533	1989	1989	1989	1989	0
166	20240422	163900	50522533	1989	1989	1989	1989	0
167	20240422	163800	50522533	1989	1989	1989	1989	0
168	20240422	163700	50522533	1989	1989	1989	1989	0
169	20240422	163600	50522533	1989	1989	1989	1989	0
170	20240422	163500	50522533	1989	1989	1989	1989	0
171	20240422	163400	50522533	1989	1989	1989	1989	0
172	20240422	163300	50522533	1989	1989	1989	1989	0
173	20240422	163200	50522533	1989	1989	1989	1989	0
174	20240422	163100	50522533	1989	1989	1989	1989	0
175	20240422	163000	50522533	1989	1989	1989	1989	0
176	20240422	162900	50522533	1989	1989	1989	1989	0
177	20240422	162800	50522533	1989	1989	1989	1989	0
178	20240422	162700	50522533	1989	1989	1989	1989	0
179	20240422	162600	50522533	1989	1989	1989	1989	0
180	20240422	162500	50522533	1989	1989	1989	1989	0
181	20240422	162400	50522533	1989	1989	1989	1989	0
182	20240422	162300	50522533	1989	1989	1989	1989	2552
183	20240422	162200	50522533	1989	1989	1989	1989	0
184	20240422	162100	50522533	1989	1989	1989	1989	0
185	20240422	162000	50522533	1989	1989	1989	1989	0
186	20240422	161900	50522533	1989	1989	1989	1989	0
187	20240422	161800	50522533	1989	1989	1989	1989	0
188	20240422	161700	50522533	1989	1989	1989	1989	0
189	20240422	161600	50522533	1989	1989	1989	1989	0
190	20240422	161500	50522533	1989	1989	1989	1989	0
191	20240422	161400	50522533	1989	1989	1989	1989	0
192	20240422	161300	50522533	1989	1989	1989	1989	0
193	20240422	161200	50522533	1989	1989	1989	1989	0
194	20240422	161100	50522533	1989	1989	1989	1989	0
195	20240422	161000	50522533	1989	1989	1989	1989	0
196	20240422	160900	50522533	1989	1989	1989	1989	0
197	20240422	160800	50522533	1989	1989	1989	1989	0
198	20240422	160700	50522533	1989	1989	1989	1989	0
199	20240422	160600	50522533	1989	1989	1989	1989	0
200	20240422	160500	50522533	1989	1989	1989	1989	0
201	20240422	160400	50522533	1989	1989	1989	1989	0
202	20240422	160300	50522533	1989	1989	1989	1989	0
203	20240422	160200	50522533	1989	1989	1989	1989	0
204	20240422	160100	50522533	1989	1989	1989	1989	0
205	20240422	160000	50522533	1989	1989	1989	1989	0
206	20240422	155900	50522533	1989	1989	1989	1989	0
207	20240422	155800	50522533	1989	1989	1989	1989	0
208	20240422	155700	50522533	1989	1989	1989	1989	0
209	20240422	155600	50522533	1989	1989	1989	1989	0
210	20240422	155500	50522533	1989	1989	1989	1989	0
211	20240422	155400	50522533	1989	1989	1989	1989	0
212	20240422	155300	50522533	1989	1989	1989	1989	2552
213	20240422	155200	50522533	1989	1989	1989	1989	0
214	20240422	155100	50522533	1989	1989	1989	1989	0
215	20240422	155000	50522533	1989	1989	1989	1989	0
216	20240422	154900	50522533	1989	1989	1989	1989	0
217	20240422	154800	50522533	1989	1989	1989	1989	0
218	20240422	154700	50522533	1989	1989	1989	1989	0
219	20240422	154600	50522533	1989	1989	1989	1989	0
220	20240422	154500	50522533	1989	1989	1989	1989	0
221	20240422	154400	50522533	1989	1989	1989	1989	0
222	20240422	154300	50522533	1989	1989	1989	1989	0
223	20240422	154200	50522533	1989	1989	1989	1989	0
224	20240422	154100	50522533	1989	1989	1989	1989	0
225	20240422	154000	50522533	1989	1989	1989	1989	0
226	20240422	153900	50522533	1989	1989	1989	1989	0
227	20240422	153800	50522533	1989	1989	1989	1989	0
228	20240422	153700	50522533	1989	1989	1989	1989	0
229	20240422	153600	50522533	1989	1989	1989	1989	0
230	20240422	153500	50522533	1989	1989	1989	1989	0
231	20240422	153400	50522533	1989	1989	1989	1989	0
232	20240422	153300	50522533	1989	1989	1989	1989	0
233	20240422	153200	50522533	1989	1989	1989	1989	0
234	20240422	153100	50522533	1989	1989	1989	1989	0
235	20240422	153000	50522533	1989	1989	1989	1989	2552
236	20240422	152900	45446605	1983	1983	1983	1983	0
237	20240422	152800	45446605	1983	1983	1983	1983	0
238	20240422	152700	45446605	1983	1983	1983	1983	0
239	20240422	152600	45446605	1983	1983	1983	1983	0
240	20240422	152500	45446605	1983	1983	1983	1983	0
241	20240422	152400	45446605	1983	1983	1983	1983	0
242	20240422	152300	45446605	1983	1983	1983	1983	0
243	20240422	152200	45446605	1983	1983	1983	1983	0
244	20240422	152100	45446605	1983	1983	1983	1983	0
245	20240422	152000	45446605	1983	1983	1983	1983	0
246	20240422	151900	45446605	1983	1983	1983	1983	0
247	20240422	151800	45446605	1983	1983	1983	1983	0
248	20240422	151700	45446605	1983	1983	1983	1983	0
249	20240422	151600	45446605	1983	1983	1983	1983	0
250	20240422	151500	45446605	1983	1983	1983	1983	0
251	20240422	151400	45446605	1983	1983	1983	1983	0
252	20240422	151300	45446605	1983	1983	1983	1983	0
253	20240422	151200	45446605	1983	1983	1983	1983	0
254	20240422	151100	45446605	1983	1983	1983	1983	0
255	20240422	151000	45446605	1983	1983	1983	1983	0
256	20240422	150900	45446605	1983	1983	1983	1983	0
257	20240422	150800	45446605	1983	1983	1983	1983	0
258	20240422	150700	45446605	1983	1983	1983	1983	0
259	20240422	150600	45446605	1983	1983	1983	1983	0
260	20240422	150500	45446605	1983	1983	1983	1983	0
261	20240422	150400	45446605	1983	1983	1983	1983	0
262	20240422	150300	45446605	1983	1983	1983	1983	0
263	20240422	150200	45446605	1983	1983	1983	1983	1
264	20240422	150100	45444622	1983	1983	1983	1983	0
265	20240422	150000	45444622	1983	1983	1983	1983	0
266	20240422	145900	45444622	1983	1983	1983	1983	0
267	20240422	145800	45444622	1983	1983	1983	1983	0
268	20240422	145700	45444622	1983	1983	1983	1983	0
269	20240422	145600	45444622	1983	1983	1983	1983	0
270	20240422	145500	45444622	1983	1981	1983	1981	500
271	20240422	145400	44453382	1981	1981	1981	1981	1
272	20240422	145300	44451401	1970	1972	1972	1970	111
273	20240422	145200	44232650	1981	1981	1981	1981	0
274	20240422	145100	44232650	1981	1981	1981	1981	1
275	20240422	145000	44230669	1970	1970	1970	1970	0
276	20240422	144900	44230669	1970	1970	1970	1970	0
277	20240422	144800	44230669	1970	1970	1970	1970	0
278	20240422	144700	44230669	1970	1970	1970	1970	0
279	20240422	144600	44230669	1970	1970	1970	1970	0
280	20240422	144500	44230669	1970	1970	1970	1970	0
281	20240422	144400	44230669	1970	1970	1970	1970	0
282	20240422	144300	44230669	1970	1970	1970	1970	0
283	20240422	144200	44230669	1970	1970	1970	1970	0
284	20240422	144100	44230669	1970	1970	1970	1970	0
285	20240422	144000	44230669	1970	1970	1970	1970	0
286	20240422	143900	44230669	1970	1973	1973	1970	2000
287	20240422	143800	40286963	1973	1973	1973	1973	0
288	20240422	143700	40286963	1973	1973	1973	1973	63
289	20240422	143600	40162664	1981	1981	1981	1981	0
290	20240422	143500	40162664	1981	1981	1981	1981	1
291	20240422	143400	40160683	1972	1972	1972	1972	0
292	20240422	143300	40160683	1972	1972	1972	1972	0
293	20240422	143200	40160683	1972	1972	1972	1972	505
294	20240422	143100	39164823	1982	1982	1982	1982	0
295	20240422	143000	39164823	1982	1982	1982	1982	0
296	20240422	142900	39164823	1982	1982	1982	1982	0
297	20240422	142800	39164823	1982	1982	1982	1982	0
298	20240422	142700	39164823	1982	1982	1982	1982	0
299	20240422	142600	39164823	1982	1982	1982	1982	0
300	20240422	142500	39164823	1982	1982	1982	1982	0
301	20240422	142400	39164823	1982	1982	1982	1982	0
302	20240422	142300	39164823	1982	1982	1982	1982	0
303	20240422	142200	39164823	1982	1982	1982	1982	0
304	20240422	142100	39164823	1982	1982	1982	1982	0
305	20240422	142000	39164823	1982	1982	1982	1982	0
306	20240422	141900	39164823	1982	1982	1982	1982	0
307	20240422	141800	39164823	1982	1982	1982	1982	0
308	20240422	141700	39164823	1982	1982	1982	1982	0
309	20240422	141600	39164823	1982	1982	1982	1982	0
310	20240422	141500	39164823	1982	1982	1982	1982	0
311	20240422	141400	39164823	1982	1982	1982	1982	0
312	20240422	141300	39164823	1982	1982	1982	1982	0
313	20240422	141200	39164823	1982	1982	1982	1982	0
314	20240422	141100	39164823	1982	1982	1982	1982	0
315	20240422	141000	39164823	1982	1982	1982	1982	0
316	20240422	140900	39164823	1982	1982	1982	1982	0
317	20240422	140800	39164823	1982	1981	1982	1981	19
318	20240422	140700	39127177	1982	1982	1982	1982	0
319	20240422	140600	39127177	1982	1972	1982	1972	140
320	20240422	140500	38849782	1971	1971	1971	1971	0
321	20240422	140400	38849782	1971	1974	1974	1971	1228
322	20240422	140300	36427885	1986	1986	1986	1986	0
323	20240422	140200	36427885	1986	1986	1986	1986	0
324	20240422	140100	36427885	1986	1986	1986	1986	0
325	20240422	140000	36427885	1986	1986	1986	1986	0
326	20240422	135900	36427885	1986	1986	1986	1986	96
327	20240422	135800	36237229	1986	1986	1986	1986	0
328	20240422	135700	36237229	1986	1986	1986	1986	0
329	20240422	135600	36237229	1986	1986	1986	1986	0
330	20240422	135500	36237229	1986	1986	1986	1986	0
331	20240422	135400	36237229	1986	1986	1986	1986	0
332	20240422	135300	36237229	1986	1986	1986	1986	0
333	20240422	135200	36237229	1986	1986	1986	1986	0
334	20240422	135100	36237229	1986	1986	1986	1986	0
335	20240422	135000	36237229	1986	1986	1986	1986	0
336	20240422	134900	36237229	1986	1986	1986	1986	0
337	20240422	134800	36237229	1986	1986	1986	1986	0
338	20240422	134700	36237229	1986	1986	1986	1986	0
339	20240422	134600	36237229	1986	1986	1986	1986	0
340	20240422	134500	36237229	1986	1986	1986	1986	15
341	20240422	134400	36207439	1973	1973	1973	1973	0
342	20240422	134300	36207439	1973	1973	1973	1973	0
343	20240422	134200	36207439	1973	1973	1973	1973	0
344	20240422	134100	36207439	1973	1974	1974	1973	17
345	20240422	134000	36173884	1990	1990	1990	1990	0
346	20240422	133900	36173884	1990	1990	1990	1990	0
347	20240422	133800	36173884	1990	1990	1990	1990	0
348	20240422	133700	36173884	1990	1990	1990	1990	0
349	20240422	133600	36173884	1990	1990	1990	1990	0
350	20240422	133500	36173884	1990	1990	1990	1990	0
351	20240422	133400	36173884	1990	1990	1990	1990	0
352	20240422	133300	36173884	1990	1990	1990	1990	0
353	20240422	133200	36173884	1990	1990	1990	1990	0
354	20240422	133100	36173884	1990	1977	1990	1973	503
355	20240422	133000	35181105	1990	1990	1990	1990	0
356	20240422	132900	35181105	1990	1978	1990	1978	1012
357	20240422	132800	33176219	1978	1978	1978	1978	0
358	20240422	132700	33176219	1978	1978	1978	1978	0
359	20240422	132600	33176219	1978	1978	1978	1978	0
360	20240422	132500	33176219	1978	1978	1978	1978	0
361	20240422	132400	33176219	1978	1978	1978	1978	0
362	20240422	132300	33176219	1978	1978	1978	1978	0
363	20240422	132200	33176219	1978	1978	1978	1978	0
364	20240422	132100	33176219	1978	1978	1978	1978	0
365	20240422	132000	33176219	1978	1978	1978	1978	0
366	20240422	131900	33176219	1978	1978	1978	1978	0
367	20240422	131800	33176219	1978	1978	1978	1978	0
368	20240422	131700	33176219	1978	1978	1978	1978	0
369	20240422	131600	33176219	1978	1978	1978	1978	0
370	20240422	131500	33176219	1978	1978	1978	1978	0
371	20240422	131400	33176219	1978	1978	1978	1978	17
372	20240422	131300	33142593	1978	1978	1978	1978	1
373	20240422	131200	33140615	1987	1987	1987	1987	0
374	20240422	131100	33140615	1987	1987	1987	1987	0
375	20240422	131000	33140615	1987	1987	1987	1987	0
376	20240422	130900	33140615	1987	1987	1987	1987	0
377	20240422	130800	33140615	1987	1987	1987	1987	0
378	20240422	130700	33140615	1987	1987	1987	1987	0
379	20240422	130600	33140615	1987	1987	1987	1987	0
380	20240422	130500	33140615	1987	1987	1987	1987	1460
381	20240422	130400	30239595	1987	1987	1987	1987	0
382	20240422	130300	30239595	1987	1987	1987	1987	0
383	20240422	130200	30239595	1987	1987	1987	1987	0
384	20240422	130100	30239595	1987	1987	1987	1987	0
385	20240422	130000	30239595	1987	1987	1987	1987	0
386	20240422	125900	30239595	1987	1987	1987	1987	0
387	20240422	125800	30239595	1987	1987	1987	1987	0
388	20240422	125700	30239595	1987	1987	1987	1987	0
389	20240422	125600	30239595	1987	1987	1987	1987	0
390	20240422	125500	30239595	1987	1987	1987	1987	0
391	20240422	125400	30239595	1987	1987	1987	1987	0
392	20240422	125300	30239595	1987	1987	1987	1987	1
393	20240422	125200	30237608	1975	1975	1975	1975	0
394	20240422	125100	30237608	1975	1975	1975	1975	0
395	20240422	125000	30237608	1975	1975	1975	1975	0
396	20240422	124900	30237608	1975	1975	1975	1975	0
397	20240422	124800	30237608	1975	1975	1975	1975	0
398	20240422	124700	30237608	1975	1975	1975	1975	0
399	20240422	124600	30237608	1975	1975	1975	1975	0
400	20240422	124500	30237608	1975	1975	1975	1975	0
401	20240422	124400	30237608	1975	1975	1975	1975	0
402	20240422	124300	30237608	1975	1975	1975	1975	0
403	20240422	124200	30237608	1975	1975	1975	1975	0
404	20240422	124100	30237608	1975	1975	1975	1975	3
405	20240422	124000	30231683	1975	1975	1975	1975	307
406	20240422	123900	29625358	1987	1987	1987	1987	0
407	20240422	123800	29625358	1987	1987	1987	1987	0
408	20240422	123700	29625358	1987	1987	1987	1987	0
409	20240422	123600	29625358	1987	1987	1987	1987	0
410	20240422	123500	29625358	1987	1987	1987	1987	0
411	20240422	123400	29625358	1987	1987	1987	1987	0
412	20240422	123300	29625358	1987	1987	1987	1987	0
413	20240422	123200	29625358	1987	1987	1987	1987	0
414	20240422	123100	29625358	1987	1987	1987	1987	0
415	20240422	123000	29625358	1987	1987	1987	1987	1
416	20240422	122900	29623371	1975	1975	1975	1975	0
417	20240422	122800	29623371	1975	1975	1975	1975	0
418	20240422	122700	29623371	1975	1976	1976	1975	57
419	20240422	122600	29510774	1987	1987	1987	1987	0
420	20240422	122500	29510774	1987	1987	1987	1987	0
421	20240422	122400	29510774	1987	1987	1987	1987	0
422	20240422	122300	29510774	1987	1987	1987	1987	0
423	20240422	122200	29510774	1987	1987	1987	1987	0
424	20240422	122100	29510774	1987	1987	1987	1987	17
425	20240422	122000	29476995	1975	1975	1975	1975	0
426	20240422	121900	29476995	1975	1975	1975	1975	0
427	20240422	121800	29476995	1975	1975	1975	1975	0
428	20240422	121700	29476995	1975	1975	1975	1975	0
429	20240422	121600	29476995	1975	1975	1975	1975	0
430	20240422	121500	29476995	1975	1975	1975	1975	0
431	20240422	121400	29476995	1975	1975	1975	1975	0
432	20240422	121300	29476995	1975	1975	1975	1975	0
433	20240422	121200	29476995	1975	1975	1975	1975	0
434	20240422	121100	29476995	1975	1975	1975	1975	0
435	20240422	121000	29476995	1975	1975	1975	1975	0
436	20240422	120900	29476995	1975	1975	1975	1975	0
437	20240422	120800	29476995	1975	1975	1975	1975	0
438	20240422	120700	29476995	1975	1975	1975	1975	0
439	20240422	120600	29476995	1975	1975	1975	1975	0
440	20240422	120500	29476995	1975	1975	1975	1975	294
441	20240422	120400	28896345	1975	1975	1975	1975	491
442	20240422	120300	27926620	1973	1973	1973	1973	0
443	20240422	120200	27926620	1973	1973	1973	1973	0
444	20240422	120100	27926620	1973	1973	1973	1973	16
445	20240422	120000	27895052	1972	1972	1972	1972	0
446	20240422	115900	27895052	1972	1973	1973	1972	540
447	20240422	115800	26830059	1975	1975	1975	1975	0
448	20240422	115700	26830059	1975	1975	1975	1975	0
449	20240422	115600	26830059	1975	1975	1975	1975	0
450	20240422	115500	26830059	1975	1975	1975	1975	1
451	20240422	115400	26828084	1975	1975	1975	1975	0
452	20240422	115300	26828084	1975	1975	1975	1975	4
453	20240422	115200	26820184	1975	1975	1975	1975	0
454	20240422	115100	26820184	1975	1975	1975	1975	0
455	20240422	115000	26820184	1975	1975	1975	1975	210
456	20240422	114900	26405434	1975	1980	1980	1975	1000
457	20240422	114800	24429194	1980	1980	1980	1980	0
458	20240422	114700	24429194	1980	1980	1980	1980	0
459	20240422	114600	24429194	1980	1980	1980	1980	0
460	20240422	114500	24429194	1980	1980	1980	1980	0
461	20240422	114400	24429194	1980	1980	1980	1980	0
462	20240422	114300	24429194	1980	1980	1980	1980	0
463	20240422	114200	24429194	1980	1980	1980	1980	0
464	20240422	114100	24429194	1980	1980	1980	1980	0
465	20240422	114000	24429194	1980	1980	1980	1980	0
466	20240422	113900	24429194	1980	1980	1980	1980	0
467	20240422	113800	24429194	1980	1980	1980	1980	0
468	20240422	113700	24429194	1980	1980	1980	1980	0
469	20240422	113600	24429194	1980	1980	1980	1980	0
470	20240422	113500	24429194	1980	1980	1980	1980	0
471	20240422	113400	24429194	1980	1980	1980	1980	0
472	20240422	113300	24429194	1980	1980	1980	1980	0
473	20240422	113200	24429194	1980	1980	1980	1980	0
474	20240422	113100	24429194	1980	1980	1980	1980	0
475	20240422	113000	24429194	1980	1982	1982	1980	1000
476	20240422	112900	22448044	1988	1988	1988	1988	0
477	20240422	112800	22448044	1988	1988	1988	1988	0
478	20240422	112700	22448044	1988	1988	1988	1988	0
479	20240422	112600	22448044	1988	1988	1988	1988	0
480	20240422	112500	22448044	1988	1988	1988	1988	0
481	20240422	112400	22448044	1988	1988	1988	1988	0
482	20240422	112300	22448044	1988	1988	1988	1988	0
483	20240422	112200	22448044	1988	1988	1988	1988	0
484	20240422	112100	22448044	1988	1988	1988	1988	0
485	20240422	112000	22448044	1988	1988	1988	1988	0
486	20240422	111900	22448044	1988	1988	1988	1988	0
487	20240422	111800	22448044	1988	1988	1988	1988	0
488	20240422	111700	22448044	1988	1988	1988	1988	0
489	20240422	111600	22448044	1988	1988	1988	1988	0
490	20240422	111500	22448044	1988	1988	1988	1988	0
491	20240422	111400	22448044	1988	1988	1988	1988	0
492	20240422	111300	22448044	1988	1988	1988	1988	0
493	20240422	111200	22448044	1988	1988	1988	1988	0
494	20240422	111100	22448044	1988	1988	1988	1988	0
495	20240422	111000	22448044	1988	1988	1988	1988	0
496	20240422	110900	22448044	1988	1988	1988	1988	0
497	20240422	110800	22448044	1988	1988	1988	1988	0
498	20240422	110700	22448044	1988	1988	1988	1988	0
499	20240422	110600	22448044	1988	1988	1988	1988	0
500	20240422	110500	22448044	1988	1988	1988	1988	0
501	20240422	110400	22448044	1988	1988	1988	1988	0
502	20240422	110300	22448044	1988	1988	1988	1988	0
503	20240422	110200	22448044	1988	1988	1988	1988	1
504	20240422	110100	22446056	1982	1982	1982	1982	0
505	20240422	110000	22446056	1982	1982	1982	1982	0
506	20240422	105900	22446056	1982	1983	1983	1982	178
507	20240422	105800	22093241	1983	1983	1983	1983	0
508	20240422	105700	22093241	1983	1983	1983	1983	0
509	20240422	105600	22093241	1983	1983	1983	1983	0
510	20240422	105500	22093241	1983	1983	1983	1983	0
511	20240422	105400	22093241	1983	1983	1983	1983	0
512	20240422	105300	22093241	1983	1983	1983	1983	1
513	20240422	105200	22091258	1983	1983	1983	1983	0
514	20240422	105100	22091258	1983	1983	1983	1983	16
515	20240422	105000	22059530	1983	1983	1983	1983	16
516	20240422	104900	22027802	1985	1984	1985	1984	6
517	20240422	104800	22015893	1984	1984	1984	1984	0
518	20240422	104700	22015893	1984	1984	1984	1984	1
519	20240422	104600	22013909	1984	1984	1984	1984	0
520	20240422	104500	22013909	1984	1984	1984	1984	2
521	20240422	104400	22009941	1984	1984	1984	1984	2
522	20240422	104300	22005973	1984	1984	1984	1984	0
523	20240422	104200	22005973	1984	1984	1984	1984	5
524	20240422	104100	21996053	1984	1984	1984	1984	0
525	20240422	104000	21996053	1984	1984	1984	1984	0
526	20240422	103900	21996053	1984	1984	1984	1984	10
527	20240422	103800	21976213	1988	1988	1988	1988	0
528	20240422	103700	21976213	1988	1988	1988	1988	0
529	20240422	103600	21976213	1988	1986	1988	1986	11
530	20240422	103500	21954365	1986	1986	1986	1986	10
531	20240422	103400	21934505	1985	1985	1985	1985	0
532	20240422	103300	21934505	1985	1985	1985	1985	0
533	20240422	103200	21934505	1985	1985	1985	1985	0
534	20240422	103100	21934505	1985	1985	1985	1985	0
535	20240422	103000	21934505	1985	1985	1985	1985	1
536	20240422	102900	21932520	1988	1988	1988	1988	0
537	20240422	102800	21932520	1988	1988	1988	1988	0
538	20240422	102700	21932520	1988	1988	1988	1988	0
539	20240422	102600	21932520	1988	1988	1988	1988	0
540	20240422	102500	21932520	1988	1988	1988	1988	30
541	20240422	102400	21872880	1988	1988	1988	1988	1
542	20240422	102300	21870892	1988	1988	1988	1988	1
543	20240422	102200	21868904	1984	1984	1984	1984	0
544	20240422	102100	21868904	1984	1984	1984	1984	0
545	20240422	102000	21868904	1984	1984	1984	1984	0
546	20240422	101900	21868904	1984	1984	1984	1984	13
547	20240422	101800	21843112	1985	1985	1985	1985	34
548	20240422	101700	21775622	1986	1986	1986	1986	52
549	20240422	101600	21672350	1987	1987	1987	1987	0
550	20240422	101500	21672350	1987	1987	1987	1987	20
551	20240422	101400	21632610	1987	1987	1987	1987	0
552	20240422	101300	21632610	1987	1987	1987	1987	0
553	20240422	101200	21632610	1987	1987	1987	1987	34
554	20240422	101100	21565052	1988	1988	1988	1988	0
555	20240422	101000	21565052	1988	1988	1988	1988	0
556	20240422	100900	21565052	1988	1988	1988	1988	0
557	20240422	100800	21565052	1988	1988	1988	1988	0
558	20240422	100700	21565052	1988	1988	1988	1988	0
559	20240422	100600	21565052	1988	1988	1988	1988	0
560	20240422	100500	21565052	1988	1988	1988	1988	0
561	20240422	100400	21565052	1988	1989	1989	1988	111
562	20240422	100300	21344380	1989	1989	1989	1989	30
563	20240422	100200	21284710	1993	1993	1993	1993	0
564	20240422	100100	21284710	1993	1993	1993	1993	1
565	20240422	100000	21282717	1993	1993	1993	1993	0
566	20240422	095900	21282717	1993	1993	1993	1993	0
567	20240422	095800	21282717	1993	1993	1993	1993	0
568	20240422	095700	21282717	1993	1993	1993	1993	1
569	20240422	095600	21280724	1997	1997	1997	1997	0
570	20240422	095500	21280724	1997	1997	1997	1997	0
571	20240422	095400	21280724	1997	1997	1997	1997	0
572	20240422	095300	21280724	1997	1994	1997	1994	300
573	20240422	095200	20682054	1997	1997	1997	1997	0
574	20240422	095100	20682054	1997	1997	1997	1997	0
575	20240422	095000	20682054	1997	1997	1997	1997	0
576	20240422	094900	20682054	1997	1997	1997	1997	0
577	20240422	094800	20682054	1997	1997	1997	1997	0
578	20240422	094700	20682054	1997	1997	1997	1997	0
579	20240422	094600	20682054	1997	1997	1997	1997	0
580	20240422	094500	20682054	1997	1997	1997	1997	500
581	20240422	094400	19683554	1997	1997	1997	1997	0
582	20240422	094300	19683554	1997	1997	1997	1997	0
583	20240422	094200	19683554	1997	1997	1997	1997	1
584	20240422	094100	19681557	1997	1997	1997	1997	0
585	20240422	094000	19681557	1997	1997	1997	1997	0
586	20240422	093900	19681557	1997	1997	1997	1997	0
587	20240422	093800	19681557	1997	1997	1997	1997	2
588	20240422	093700	19677563	1997	1977	1997	1977	52
589	20240422	093600	19574719	1972	1972	1972	1972	0
590	20240422	093500	19574719	1972	1978	1978	1972	836
591	20240422	093400	17925083	1999	1999	1999	1999	0
592	20240422	093300	17925083	1999	1999	1999	1999	0
593	20240422	093200	17925083	1999	1999	1999	1999	0
594	20240422	093100	17925083	1999	1999	1999	1999	0
595	20240422	093000	17925083	1999	1999	1999	1999	0
596	20240422	092900	17925083	1999	1999	1999	1999	0
597	20240422	092800	17925083	1999	1999	1999	1999	0
598	20240422	092700	17925083	1999	1999	1999	1999	0
599	20240422	092600	17925083	1999	1999	1999	1999	0
600	20240422	092500	17925083	1999	1999	1999	1999	0
601	20240422	092400	17925083	1999	1999	1999	1999	0
602	20240422	092300	17925083	1999	1999	1999	1999	0
603	20240422	092200	17925083	1999	1999	1999	1999	1
604	20240422	092100	17923084	1978	1978	1978	1978	1
605	20240422	092000	17921106	1999	1999	1999	1999	1
606	20240422	091900	17919107	1977	1977	1977	1977	0
607	20240422	091800	17919107	1977	1977	1977	1977	0
608	20240422	091700	17919107	1977	2000	2000	1977	800
609	20240422	091600	16333802	2000	2000	2000	2000	29
610	20240422	091500	16275802	1977	1977	1977	1977	0
611	20240422	091400	16275802	1977	1977	1977	1977	0
612	20240422	091300	16275802	1977	1977	1977	1977	0
613	20240422	091200	16275802	1977	1977	1977	1977	640
614	20240422	091100	15010522	2000	2000	2000	2000	0
615	20240422	091000	15010522	2000	2000	2000	2000	0
616	20240422	090900	15010522	2000	2005	2010	2000	371
617	20240422	090800	14267877	2005	2005	2005	2005	15
618	20240422	090700	14237802	2005	2005	2005	2005	1
619	20240422	090600	14235797	2000	2000	2000	2000	0
620	20240422	090500	14235797	2000	2000	2000	2000	0
621	20240422	090400	14235797	2000	2005	2005	2000	597
622	20240422	090300	13039547	1969	1980	2005	1968	5393
623	20240422	090200	2344320	1980	1980	1980	1980	0
624	20240422	090100	2344320	1980	1980	1980	1980	0
625	20240422	090000	2344320	1980	1980	1980	1980	1184