KissMeData/122350/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201400	115793412	1989	1989	1989	1989	2222
3	20240319	201300	115793412	1989	1989	1989	1989	0
4	20240319	201200	115793412	1989	1989	1989	1989	0
5	20240319	201100	115793412	1989	1989	1989	1989	0
6	20240319	201000	115793412	1989	1989	1989	1989	0
7	20240319	200900	115793412	1989	1989	1989	1989	0
8	20240319	200800	115793412	1989	1989	1989	1989	0
9	20240319	200700	115793412	1989	1989	1989	1989	0
10	20240319	200600	115793412	1989	1989	1989	1989	0
11	20240319	200500	115793412	1989	1989	1989	1989	0
12	20240319	200400	115793412	1989	1989	1989	1989	0
13	20240319	200300	115793412	1989	1989	1989	1989	0
14	20240319	200200	115793412	1989	1989	1989	1989	0
15	20240319	200100	115793412	1989	1989	1989	1989	0
16	20240319	200000	115793412	1989	1989	1989	1989	0
17	20240319	195900	115793412	1989	1989	1989	1989	0
18	20240319	195800	115793412	1989	1989	1989	1989	0
19	20240319	195700	115793412	1989	1989	1989	1989	0
20	20240319	195600	115793412	1989	1989	1989	1989	0
21	20240319	195500	115793412	1989	1989	1989	1989	0
22	20240319	195400	115793412	1989	1989	1989	1989	0
23	20240319	195300	115793412	1989	1989	1989	1989	0
24	20240319	195200	115793412	1989	1989	1989	1989	0
25	20240319	195100	115793412	1989	1989	1989	1989	0
26	20240319	195000	115793412	1989	1989	1989	1989	0
27	20240319	194900	115793412	1989	1989	1989	1989	0
28	20240319	194800	115793412	1989	1989	1989	1989	0
29	20240319	194700	115793412	1989	1989	1989	1989	0
30	20240319	194600	115793412	1989	1989	1989	1989	0
31	20240319	194500	115793412	1989	1989	1989	1989	0
32	20240319	194400	115793412	1989	1989	1989	1989	2222
33	20240319	194300	115793412	1989	1989	1989	1989	0
34	20240319	194200	115793412	1989	1989	1989	1989	0
35	20240319	194100	115793412	1989	1989	1989	1989	0
36	20240319	194000	115793412	1989	1989	1989	1989	0
37	20240319	193900	115793412	1989	1989	1989	1989	0
38	20240319	193800	115793412	1989	1989	1989	1989	0
39	20240319	193700	115793412	1989	1989	1989	1989	0
40	20240319	193600	115793412	1989	1989	1989	1989	0
41	20240319	193500	115793412	1989	1989	1989	1989	0
42	20240319	193400	115793412	1989	1989	1989	1989	0
43	20240319	193300	115793412	1989	1989	1989	1989	0
44	20240319	193200	115793412	1989	1989	1989	1989	0
45	20240319	193100	115793412	1989	1989	1989	1989	0
46	20240319	193000	115793412	1989	1989	1989	1989	0
47	20240319	192900	115793412	1989	1989	1989	1989	0
48	20240319	192800	115793412	1989	1989	1989	1989	0
49	20240319	192700	115793412	1989	1989	1989	1989	0
50	20240319	192600	115793412	1989	1989	1989	1989	0
51	20240319	192500	115793412	1989	1989	1989	1989	0
52	20240319	192400	115793412	1989	1989	1989	1989	0
53	20240319	192300	115793412	1989	1989	1989	1989	0
54	20240319	192200	115793412	1989	1989	1989	1989	0
55	20240319	192100	115793412	1989	1989	1989	1989	0
56	20240319	192000	115793412	1989	1989	1989	1989	0
57	20240319	191900	115793412	1989	1989	1989	1989	0
58	20240319	191800	115793412	1989	1989	1989	1989	0
59	20240319	191700	115793412	1989	1989	1989	1989	0
60	20240319	191600	115793412	1989	1989	1989	1989	0
61	20240319	191500	115793412	1989	1989	1989	1989	0
62	20240319	191400	115793412	1989	1989	1989	1989	2222
63	20240319	191300	115793412	1989	1989	1989	1989	0
64	20240319	191200	115793412	1989	1989	1989	1989	0
65	20240319	191100	115793412	1989	1989	1989	1989	0
66	20240319	191000	115793412	1989	1989	1989	1989	0
67	20240319	190900	115793412	1989	1989	1989	1989	0
68	20240319	190800	115793412	1989	1989	1989	1989	0
69	20240319	190700	115793412	1989	1989	1989	1989	0
70	20240319	190600	115793412	1989	1989	1989	1989	0
71	20240319	190500	115793412	1989	1989	1989	1989	0
72	20240319	190400	115793412	1989	1989	1989	1989	0
73	20240319	190300	115793412	1989	1989	1989	1989	0
74	20240319	190200	115793412	1989	1989	1989	1989	0
75	20240319	190100	115793412	1989	1989	1989	1989	0
76	20240319	190000	115793412	1989	1989	1989	1989	0
77	20240319	185900	115793412	1989	1989	1989	1989	0
78	20240319	185800	115793412	1989	1989	1989	1989	0
79	20240319	185700	115793412	1989	1989	1989	1989	0
80	20240319	185600	115793412	1989	1989	1989	1989	0
81	20240319	185500	115793412	1989	1989	1989	1989	0
82	20240319	185400	115793412	1989	1989	1989	1989	0
83	20240319	185300	115793412	1989	1989	1989	1989	0
84	20240319	185200	115793412	1989	1989	1989	1989	0
85	20240319	185100	115793412	1989	1989	1989	1989	0
86	20240319	185000	115793412	1989	1989	1989	1989	0
87	20240319	184900	115793412	1989	1989	1989	1989	0
88	20240319	184800	115793412	1989	1989	1989	1989	0
89	20240319	184700	115793412	1989	1989	1989	1989	0
90	20240319	184600	115793412	1989	1989	1989	1989	0
91	20240319	184500	115793412	1989	1989	1989	1989	0
92	20240319	184400	115793412	1989	1989	1989	1989	2222
93	20240319	184300	115793412	1989	1989	1989	1989	0
94	20240319	184200	115793412	1989	1989	1989	1989	0
95	20240319	184100	115793412	1989	1989	1989	1989	0
96	20240319	184000	115793412	1989	1989	1989	1989	0
97	20240319	183900	115793412	1989	1989	1989	1989	0
98	20240319	183800	115793412	1989	1989	1989	1989	0
99	20240319	183700	115793412	1989	1989	1989	1989	0
100	20240319	183600	115793412	1989	1989	1989	1989	0
101	20240319	183500	115793412	1989	1989	1989	1989	0
102	20240319	183400	115793412	1989	1989	1989	1989	0
103	20240319	183300	115793412	1989	1989	1989	1989	0
104	20240319	183200	115793412	1989	1989	1989	1989	0
105	20240319	183100	115793412	1989	1989	1989	1989	0
106	20240319	183000	115793412	1989	1989	1989	1989	0
107	20240319	182900	115793412	1989	1989	1989	1989	0
108	20240319	182800	115793412	1989	1989	1989	1989	0
109	20240319	182700	115793412	1989	1989	1989	1989	0
110	20240319	182600	115793412	1989	1989	1989	1989	0
111	20240319	182500	115793412	1989	1989	1989	1989	0
112	20240319	182400	115793412	1989	1989	1989	1989	0
113	20240319	182300	115793412	1989	1989	1989	1989	0
114	20240319	182200	115793412	1989	1989	1989	1989	0
115	20240319	182100	115793412	1989	1989	1989	1989	0
116	20240319	182000	115793412	1989	1989	1989	1989	0
117	20240319	181900	115793412	1989	1989	1989	1989	0
118	20240319	181800	115793412	1989	1989	1989	1989	0
119	20240319	181700	115793412	1989	1989	1989	1989	0
120	20240319	181600	115793412	1989	1989	1989	1989	0
121	20240319	181500	115793412	1989	1989	1989	1989	0
122	20240319	181400	115793412	1989	1989	1989	1989	2222
123	20240319	181300	115793412	1989	1989	1989	1989	0
124	20240319	181200	115793412	1989	1989	1989	1989	0
125	20240319	181100	115793412	1989	1989	1989	1989	0
126	20240319	181000	115793412	1989	1989	1989	1989	0
127	20240319	180900	115793412	1989	1989	1989	1989	0
128	20240319	180800	115793412	1989	1989	1989	1989	0
129	20240319	180700	115793412	1989	1989	1989	1989	0
130	20240319	180600	115793412	1989	1989	1989	1989	0
131	20240319	180500	115793412	1989	1989	1989	1989	0
132	20240319	180400	115793412	1989	1989	1989	1989	0
133	20240319	180300	115793412	1989	1989	1989	1989	0
134	20240319	180200	115793412	1989	1989	1989	1989	0
135	20240319	180100	115793412	1989	1989	1989	1989	0
136	20240319	180000	115793412	1989	1989	1989	1989	0
137	20240319	175900	115793412	1989	1989	1989	1989	0
138	20240319	175800	115793412	1989	1989	1989	1989	0
139	20240319	175700	115793412	1989	1989	1989	1989	0
140	20240319	175600	115793412	1989	1989	1989	1989	0
141	20240319	175500	115793412	1989	1989	1989	1989	0
142	20240319	175400	115793412	1989	1989	1989	1989	0
143	20240319	175300	115793412	1989	1989	1989	1989	0
144	20240319	175200	115793412	1989	1989	1989	1989	0
145	20240319	175100	115793412	1989	1989	1989	1989	0
146	20240319	175000	115793412	1989	1989	1989	1989	0
147	20240319	174900	115793412	1989	1989	1989	1989	0
148	20240319	174800	115793412	1989	1989	1989	1989	0
149	20240319	174700	115793412	1989	1989	1989	1989	0
150	20240319	174600	115793412	1989	1989	1989	1989	0
151	20240319	174500	115793412	1989	1989	1989	1989	0
152	20240319	174400	115793412	1989	1989	1989	1989	2222
153	20240319	174300	115793412	1989	1989	1989	1989	0
154	20240319	174200	115793412	1989	1989	1989	1989	0
155	20240319	174100	115793412	1989	1989	1989	1989	0
156	20240319	174000	115793412	1989	1989	1989	1989	0
157	20240319	173900	115793412	1989	1989	1989	1989	0
158	20240319	173800	115793412	1989	1989	1989	1989	0
159	20240319	173700	115793412	1989	1989	1989	1989	0
160	20240319	173600	115793412	1989	1989	1989	1989	0
161	20240319	173500	115793412	1989	1989	1989	1989	0
162	20240319	173400	115793412	1989	1989	1989	1989	0
163	20240319	173300	115793412	1989	1989	1989	1989	0
164	20240319	173200	115793412	1989	1989	1989	1989	0
165	20240319	173100	115793412	1989	1989	1989	1989	0
166	20240319	173000	115793412	1989	1989	1989	1989	0
167	20240319	172900	115793412	1989	1989	1989	1989	0
168	20240319	172800	115793412	1989	1989	1989	1989	0
169	20240319	172700	115793412	1989	1989	1989	1989	0
170	20240319	172600	115793412	1989	1989	1989	1989	0
171	20240319	172500	115793412	1989	1989	1989	1989	0
172	20240319	172400	115793412	1989	1989	1989	1989	0
173	20240319	172300	115793412	1989	1989	1989	1989	0
174	20240319	172200	115793412	1989	1989	1989	1989	0
175	20240319	172100	115793412	1989	1989	1989	1989	0
176	20240319	172000	115793412	1989	1989	1989	1989	0
177	20240319	171900	115793412	1989	1989	1989	1989	0
178	20240319	171800	115793412	1989	1989	1989	1989	0
179	20240319	171700	115793412	1989	1989	1989	1989	0
180	20240319	171600	115793412	1989	1989	1989	1989	0
181	20240319	171500	115793412	1989	1989	1989	1989	0
182	20240319	171400	115793412	1989	1989	1989	1989	2222
183	20240319	171300	115793412	1989	1989	1989	1989	0
184	20240319	171200	115793412	1989	1989	1989	1989	0
185	20240319	171100	115793412	1989	1989	1989	1989	0
186	20240319	171000	115793412	1989	1989	1989	1989	0
187	20240319	170900	115793412	1989	1989	1989	1989	0
188	20240319	170800	115793412	1989	1989	1989	1989	0
189	20240319	170700	115793412	1989	1989	1989	1989	0
190	20240319	170600	115793412	1989	1989	1989	1989	0
191	20240319	170500	115793412	1989	1989	1989	1989	0
192	20240319	170400	115793412	1989	1989	1989	1989	0
193	20240319	170300	115793412	1989	1989	1989	1989	0
194	20240319	170200	115793412	1989	1989	1989	1989	0
195	20240319	170100	115793412	1989	1989	1989	1989	0
196	20240319	170000	115793412	1989	1989	1989	1989	0
197	20240319	165900	115793412	1989	1989	1989	1989	0
198	20240319	165800	115793412	1989	1989	1989	1989	0
199	20240319	165700	115793412	1989	1989	1989	1989	0
200	20240319	165600	115793412	1989	1989	1989	1989	0
201	20240319	165500	115793412	1989	1989	1989	1989	0
202	20240319	165400	115793412	1989	1989	1989	1989	0
203	20240319	165300	115793412	1989	1989	1989	1989	0
204	20240319	165200	115793412	1989	1989	1989	1989	0
205	20240319	165100	115793412	1989	1989	1989	1989	0
206	20240319	165000	115793412	1989	1989	1989	1989	0
207	20240319	164900	115793412	1989	1989	1989	1989	0
208	20240319	164800	115793412	1989	1989	1989	1989	0
209	20240319	164700	115793412	1989	1989	1989	1989	0
210	20240319	164600	115793412	1989	1989	1989	1989	0
211	20240319	164500	115793412	1989	1989	1989	1989	0
212	20240319	164400	115793412	1989	1989	1989	1989	2222
213	20240319	164300	115793412	1989	1989	1989	1989	0
214	20240319	164200	115793412	1989	1989	1989	1989	0
215	20240319	164100	115793412	1989	1989	1989	1989	0
216	20240319	164000	115793412	1989	1989	1989	1989	0
217	20240319	163900	115793412	1989	1989	1989	1989	0
218	20240319	163800	115793412	1989	1989	1989	1989	0
219	20240319	163700	115793412	1989	1989	1989	1989	0
220	20240319	163600	115793412	1989	1989	1989	1989	0
221	20240319	163500	115793412	1989	1989	1989	1989	0
222	20240319	163400	115793412	1989	1989	1989	1989	0
223	20240319	163300	115793412	1989	1989	1989	1989	0
224	20240319	163200	115793412	1989	1989	1989	1989	0
225	20240319	163100	115793412	1989	1989	1989	1989	0
226	20240319	163000	115793412	1989	1989	1989	1989	0
227	20240319	162900	115793412	1989	1989	1989	1989	0
228	20240319	162800	115793412	1989	1989	1989	1989	0
229	20240319	162700	115793412	1989	1989	1989	1989	0
230	20240319	162600	115793412	1989	1989	1989	1989	0
231	20240319	162500	115793412	1989	1989	1989	1989	0
232	20240319	162400	115793412	1989	1989	1989	1989	0
233	20240319	162300	115793412	1989	1989	1989	1989	0
234	20240319	162200	115793412	1989	1989	1989	1989	0
235	20240319	162100	115793412	1989	1989	1989	1989	0
236	20240319	162000	115793412	1989	1989	1989	1989	0
237	20240319	161900	115793412	1989	1989	1989	1989	0
238	20240319	161800	115793412	1989	1989	1989	1989	0
239	20240319	161700	115793412	1989	1989	1989	1989	0
240	20240319	161600	115793412	1989	1989	1989	1989	0
241	20240319	161500	115793412	1989	1989	1989	1989	0
242	20240319	161400	115793412	1989	1989	1989	1989	2222
243	20240319	161300	115793412	1989	1989	1989	1989	0
244	20240319	161200	115793412	1989	1989	1989	1989	0
245	20240319	161100	115793412	1989	1989	1989	1989	0
246	20240319	161000	115793412	1989	1989	1989	1989	0
247	20240319	160900	115793412	1989	1989	1989	1989	0
248	20240319	160800	115793412	1989	1989	1989	1989	0
249	20240319	160700	115793412	1989	1989	1989	1989	0
250	20240319	160600	115793412	1989	1989	1989	1989	0
251	20240319	160500	115793412	1989	1989	1989	1989	0
252	20240319	160400	115793412	1989	1989	1989	1989	0
253	20240319	160300	115793412	1989	1989	1989	1989	0
254	20240319	160200	115793412	1989	1989	1989	1989	0
255	20240319	160100	115793412	1989	1989	1989	1989	0
256	20240319	160000	115793412	1989	1989	1989	1989	0
257	20240319	155900	115793412	1989	1989	1989	1989	0
258	20240319	155800	115793412	1989	1989	1989	1989	0
259	20240319	155700	115793412	1989	1989	1989	1989	0
260	20240319	155600	115793412	1989	1989	1989	1989	0
261	20240319	155500	115793412	1989	1989	1989	1989	0
262	20240319	155400	115793412	1989	1989	1989	1989	0
263	20240319	155300	115793412	1989	1989	1989	1989	0
264	20240319	155200	115793412	1989	1989	1989	1989	0
265	20240319	155100	115793412	1989	1989	1989	1989	0
266	20240319	155000	115793412	1989	1989	1989	1989	0
267	20240319	154900	115793412	1989	1989	1989	1989	0
268	20240319	154800	115793412	1989	1989	1989	1989	0
269	20240319	154700	115793412	1989	1989	1989	1989	0
270	20240319	154600	115793412	1989	1989	1989	1989	0
271	20240319	154500	115793412	1989	1989	1989	1989	0
272	20240319	154400	115793412	1989	1989	1989	1989	2222
273	20240319	154300	115793412	1989	1989	1989	1989	0
274	20240319	154200	115793412	1989	1989	1989	1989	0
275	20240319	154100	115793412	1989	1989	1989	1989	0
276	20240319	154000	115793412	1989	1989	1989	1989	0
277	20240319	153900	115793412	1989	1989	1989	1989	0
278	20240319	153800	115793412	1989	1989	1989	1989	0
279	20240319	153700	115793412	1989	1989	1989	1989	0
280	20240319	153600	115793412	1989	1989	1989	1989	0
281	20240319	153500	115793412	1989	1989	1989	1989	0
282	20240319	153400	115793412	1989	1989	1989	1989	0
283	20240319	153300	115793412	1989	1989	1989	1989	0
284	20240319	153200	115793412	1989	1989	1989	1989	0
285	20240319	153100	115793412	1989	1989	1989	1989	0
286	20240319	153000	115793412	1989	1989	1989	1989	2222
287	20240319	152900	111373854	1989	1989	1989	1989	0
288	20240319	152800	111373854	1989	1989	1989	1989	0
289	20240319	152700	111373854	1989	1989	1989	1989	0
290	20240319	152600	111373854	1989	1989	1989	1989	0
291	20240319	152500	111373854	1989	1989	1989	1989	0
292	20240319	152400	111373854	1989	1989	1989	1989	0
293	20240319	152300	111373854	1989	1989	1989	1989	0
294	20240319	152200	111373854	1989	1989	1989	1989	0
295	20240319	152100	111373854	1989	1989	1989	1989	0
296	20240319	152000	111373854	1989	1989	1989	1989	0
297	20240319	151900	111373854	1989	1989	1989	1989	46
298	20240319	151800	111282360	1989	1989	1989	1989	45
299	20240319	151700	111192855	1984	1984	1984	1984	0
300	20240319	151600	111192855	1984	1984	1984	1984	23
301	20240319	151500	111147223	1984	1984	1984	1984	15
302	20240319	151400	111117463	1982	1982	1982	1982	0
303	20240319	151300	111117463	1982	1982	1982	1982	0
304	20240319	151200	111117463	1982	1982	1982	1982	0
305	20240319	151100	111117463	1982	1982	1982	1982	0
306	20240319	151000	111117463	1982	1984	1984	1982	104
307	20240319	150900	110911197	1984	1989	1989	1984	161
308	20240319	150800	110591693	1989	1989	1989	1989	16
309	20240319	150700	110559869	1984	1989	1989	1984	11
310	20240319	150600	110538005	1989	1989	1989	1983	18
311	20240319	150500	110502215	1989	1989	1989	1989	17
312	20240319	150400	110468402	1989	1989	1989	1989	18
313	20240319	150300	110432600	1989	1989	1989	1989	0
314	20240319	150200	110432600	1989	1989	1989	1989	0
315	20240319	150100	110432600	1989	1989	1989	1989	55
316	20240319	150000	110323205	1989	1989	1989	1989	0
317	20240319	145900	110323205	1989	1988	1989	1988	287
318	20240319	145800	109752586	1987	1981	1987	1981	251
319	20240319	145700	109254935	1981	1980	1981	1980	377
320	20240319	145600	108508101	1980	1981	1981	1980	25
321	20240319	145500	108458577	1981	1981	1981	1981	19
322	20240319	145400	108420938	1981	1981	1981	1981	18
323	20240319	145300	108385280	1981	1981	1981	1981	20
324	20240319	145200	108345660	1981	1981	1981	1981	15
325	20240319	145100	108315945	1981	1981	1981	1981	12
326	20240319	145000	108292173	1981	1981	1981	1981	10
327	20240319	144900	108272363	1981	1981	1981	1981	0
328	20240319	144800	108272363	1981	1981	1981	1981	0
329	20240319	144700	108272363	1981	1981	1981	1981	0
330	20240319	144600	108272363	1981	1981	1981	1981	0
331	20240319	144500	108272363	1981	1981	1981	1981	0
332	20240319	144400	108272363	1981	1981	1981	1981	0
333	20240319	144300	108272363	1981	1981	1981	1981	20
334	20240319	144200	108232743	1982	1982	1982	1982	0
335	20240319	144100	108232743	1982	1982	1982	1982	0
336	20240319	144000	108232743	1982	1982	1982	1982	0
337	20240319	143900	108232743	1982	1982	1982	1982	0
338	20240319	143800	108232743	1982	1982	1982	1982	5
339	20240319	143700	108222833	1982	1982	1982	1982	1
340	20240319	143600	108220851	1973	1979	1979	1973	700
341	20240319	143500	106836716	1979	1979	1979	1979	0
342	20240319	143400	106836716	1979	1979	1979	1979	1
343	20240319	143300	106834737	1979	1979	1979	1979	0
344	20240319	143200	106834737	1979	1979	1979	1979	84
345	20240319	143100	106668501	1978	1978	1978	1978	0
346	20240319	143000	106668501	1978	1978	1978	1978	3
347	20240319	142900	106662567	1978	1981	1981	1978	444
348	20240319	142800	105784172	1982	1982	1982	1982	17
349	20240319	142700	105750478	1984	1984	1984	1984	51
350	20240319	142600	105649294	1985	1985	1985	1985	3
351	20240319	142500	105643339	1985	1985	1985	1985	0
352	20240319	142400	105643339	1985	1985	1985	1985	0
353	20240319	142300	105643339	1985	1985	1985	1985	1
354	20240319	142200	105641354	1985	1985	1985	1985	0
355	20240319	142100	105641354	1985	1985	1985	1985	0
356	20240319	142000	105641354	1985	1985	1985	1985	96
357	20240319	141900	105450794	1986	1986	1986	1986	68
358	20240319	141800	105315746	1987	1987	1987	1987	0
359	20240319	141700	105315746	1987	1987	1987	1987	0
360	20240319	141600	105315746	1987	1987	1987	1987	0
361	20240319	141500	105315746	1987	1987	1987	1987	89
362	20240319	141400	105138903	1987	1987	1987	1987	0
363	20240319	141300	105138903	1987	1987	1987	1987	0
364	20240319	141200	105138903	1987	1987	1987	1987	211
365	20240319	141100	104719646	1987	1987	1987	1987	0
366	20240319	141000	104719646	1987	1987	1987	1987	0
367	20240319	140900	104719646	1987	1987	1987	1987	1
368	20240319	140800	104717659	1985	1985	1985	1985	0
369	20240319	140700	104717659	1985	1985	1985	1985	1
370	20240319	140600	104715674	1987	1987	1987	1987	0
371	20240319	140500	104715674	1987	1987	1987	1987	0
372	20240319	140400	104715674	1987	1981	1987	1981	115
373	20240319	140300	104487853	1981	1981	1981	1981	43
374	20240319	140200	104402670	1981	1981	1981	1981	1
375	20240319	140100	104400689	1985	1985	1985	1985	0
376	20240319	140000	104400689	1985	1985	1985	1985	0
377	20240319	135900	104400689	1985	1985	1985	1985	0
378	20240319	135800	104400689	1985	1985	1985	1985	0
379	20240319	135700	104400689	1985	1985	1985	1985	0
380	20240319	135600	104400689	1985	1985	1985	1985	0
381	20240319	135500	104400689	1985	1985	1985	1985	0
382	20240319	135400	104400689	1985	1985	1985	1985	0
383	20240319	135300	104400689	1985	1985	1985	1985	0
384	20240319	135200	104400689	1985	1978	1985	1978	4
385	20240319	135100	104392770	1978	1985	1985	1978	1203
386	20240319	135000	102010801	1987	1987	1987	1987	0
387	20240319	134900	102010801	1987	1987	1987	1987	1
388	20240319	134800	102008814	1984	1984	1984	1984	0
389	20240319	134700	102008814	1984	1985	1985	1984	191
390	20240319	134600	101629780	1983	1983	1983	1983	0
391	20240319	134500	101629780	1983	1983	1983	1983	0
392	20240319	134400	101629780	1983	1983	1983	1983	0
393	20240319	134300	101629780	1983	1983	1983	1983	0
394	20240319	134200	101629780	1983	1987	1987	1983	288
395	20240319	134100	101058504	1987	1987	1987	1987	0
396	20240319	134000	101058504	1987	1987	1987	1987	0
397	20240319	133900	101058504	1987	1987	1987	1987	0
398	20240319	133800	101058504	1987	1987	1987	1987	0
399	20240319	133700	101058504	1987	1987	1987	1987	0
400	20240319	133600	101058504	1987	1987	1987	1987	0
401	20240319	133500	101058504	1987	1987	1987	1987	0
402	20240319	133400	101058504	1987	1987	1987	1987	0
403	20240319	133300	101058504	1987	1987	1987	1987	0
404	20240319	133200	101058504	1987	1987	1987	1987	0
405	20240319	133100	101058504	1987	1987	1987	1987	0
406	20240319	133000	101058504	1987	1987	1987	1987	0
407	20240319	132900	101058504	1987	1987	1987	1987	0
408	20240319	132800	101058504	1987	1987	1987	1987	1
409	20240319	132700	101056517	1980	1980	1980	1980	0
410	20240319	132600	101056517	1980	1986	1986	1980	3699
411	20240319	132500	93729798	1987	1987	1987	1987	22
412	20240319	132400	93686084	1986	1986	1986	1986	23
413	20240319	132300	93640406	1986	1986	1986	1986	0
414	20240319	132200	93640406	1986	1986	1986	1986	9
415	20240319	132100	93622532	1986	1986	1986	1986	9
416	20240319	132000	93604658	1986	1986	1986	1986	0
417	20240319	131900	93604658	1986	1986	1986	1986	9
418	20240319	131800	93586784	1982	1982	1982	1982	0
419	20240319	131700	93586784	1982	1982	1982	1982	0
420	20240319	131600	93586784	1982	1982	1982	1982	0
421	20240319	131500	93586784	1982	1982	1982	1982	0
422	20240319	131400	93586784	1982	1982	1982	1982	0
423	20240319	131300	93586784	1982	1982	1982	1982	0
424	20240319	131200	93586784	1982	1982	1982	1982	11
425	20240319	131100	93564982	1981	1981	1981	1981	0
426	20240319	131000	93564982	1981	1981	1981	1981	0
427	20240319	130900	93564982	1981	1981	1981	1981	0
428	20240319	130800	93564982	1981	1981	1981	1981	0
429	20240319	130700	93564982	1981	1981	1981	1981	0
430	20240319	130600	93564982	1981	1982	1982	1981	780
431	20240319	130500	92019783	1983	1983	1983	1983	0
432	20240319	130400	92019783	1983	1983	1983	1983	21
433	20240319	130300	91978140	1984	1984	1984	1984	64
434	20240319	130200	91851164	1985	1985	1985	1985	29
435	20240319	130100	91793599	1985	1985	1985	1985	0
436	20240319	130000	91793599	1985	1985	1985	1985	0
437	20240319	125900	91793599	1985	1985	1985	1985	31
438	20240319	125800	91732064	1985	1985	1985	1985	0
439	20240319	125700	91732064	1985	1985	1985	1985	30
440	20240319	125600	91672514	1985	1985	1985	1985	0
441	20240319	125500	91672514	1985	1985	1985	1985	0
442	20240319	125400	91672514	1985	1985	1985	1985	0
443	20240319	125300	91672514	1985	1985	1985	1985	0
444	20240319	125200	91672514	1985	1985	1985	1985	10
445	20240319	125100	91652664	1985	1985	1985	1985	0
446	20240319	125000	91652664	1985	1985	1985	1985	66
447	20240319	124900	91521654	1985	1985	1985	1985	0
448	20240319	124800	91521654	1985	1985	1985	1985	500
449	20240319	124700	90529154	1985	1985	1985	1985	1695
450	20240319	124600	87164579	1987	1987	1987	1987	0
451	20240319	124500	87164579	1987	1987	1987	1987	0
452	20240319	124400	87164579	1987	1987	1987	1987	0
453	20240319	124300	87164579	1987	1987	1987	1987	0
454	20240319	124200	87164579	1987	1987	1987	1987	0
455	20240319	124100	87164579	1987	1987	1987	1987	0
456	20240319	124000	87164579	1987	1987	1987	1987	0
457	20240319	123900	87164579	1987	1982	1987	1982	38
458	20240319	123800	87089258	1983	1983	1983	1983	49
459	20240319	123700	86992091	1988	1988	1988	1988	1
460	20240319	123600	86990103	1983	1983	1983	1983	0
461	20240319	123500	86990103	1983	1983	1983	1983	264
462	20240319	123400	86466591	1984	1984	1984	1984	0
463	20240319	123300	86466591	1984	1984	1984	1984	98
464	20240319	123200	86272159	1983	1983	1983	1983	119
465	20240319	123100	86036182	1988	1988	1988	1988	0
466	20240319	123000	86036182	1988	1988	1988	1988	0
467	20240319	122900	86036182	1988	1988	1988	1988	0
468	20240319	122800	86036182	1988	1988	1988	1988	34
469	20240319	122700	85968590	1988	1988	1988	1988	2
470	20240319	122600	85964614	1988	1988	1988	1988	1
471	20240319	122500	85962626	1983	1983	1983	1983	0
472	20240319	122400	85962626	1983	1983	1983	1983	0
473	20240319	122300	85962626	1983	1983	1983	1983	0
474	20240319	122200	85962626	1983	1983	1983	1983	0
475	20240319	122100	85962626	1983	1983	1983	1983	0
476	20240319	122000	85962626	1983	1983	1983	1983	0
477	20240319	121900	85962626	1983	1983	1983	1983	0
478	20240319	121800	85962626	1983	1983	1983	1983	0
479	20240319	121700	85962626	1983	1985	1985	1983	3171
480	20240319	121600	79668418	1986	1986	1986	1986	0
481	20240319	121500	79668418	1986	1986	1986	1986	0
482	20240319	121400	79668418	1986	1986	1986	1986	31
483	20240319	121300	79606852	1986	1986	1986	1986	0
484	20240319	121200	79606852	1986	1986	1986	1986	66
485	20240319	121100	79475776	1987	1988	1988	1987	160
486	20240319	121000	79157828	1988	1988	1988	1988	16
487	20240319	120900	79126020	1989	1989	1989	1989	32
488	20240319	120800	79062372	1989	1989	1989	1989	0
489	20240319	120700	79062372	1989	1989	1989	1989	0
490	20240319	120600	79062372	1989	1989	1989	1989	40
491	20240319	120500	78982812	1989	1989	1989	1989	0
492	20240319	120400	78982812	1989	1989	1989	1989	0
493	20240319	120300	78982812	1989	1989	1989	1989	0
494	20240319	120200	78982812	1989	1989	1989	1989	0
495	20240319	120100	78982812	1989	1989	1989	1989	1
496	20240319	120000	78980823	1989	1989	1989	1989	22
497	20240319	115900	78937065	1992	1992	1992	1992	1
498	20240319	115800	78935073	1985	1985	1985	1985	0
499	20240319	115700	78935073	1985	1985	1985	1985	0
500	20240319	115600	78935073	1985	1985	1985	1985	0
501	20240319	115500	78935073	1985	1986	1986	1985	110
502	20240319	115400	78716675	1985	1986	1986	1985	200
503	20240319	115300	78319586	1992	1992	1992	1992	20
504	20240319	115200	78279746	1985	1985	1985	1985	0
505	20240319	115100	78279746	1985	1985	1985	1985	0
506	20240319	115000	78279746	1985	1985	1985	1985	0
507	20240319	114900	78279746	1985	1985	1985	1985	0
508	20240319	114800	78279746	1985	1985	1985	1985	0
509	20240319	114700	78279746	1985	1985	1985	1985	0
510	20240319	114600	78279746	1985	1985	1985	1985	0
511	20240319	114500	78279746	1985	1985	1985	1985	0
512	20240319	114400	78279746	1985	1985	1985	1985	0
513	20240319	114300	78279746	1985	1991	1991	1985	1019
514	20240319	114200	76251527	1992	1992	1992	1992	0
515	20240319	114100	76251527	1992	1995	1995	1992	324
516	20240319	114000	75605958	1996	1996	1996	1996	36
517	20240319	113900	75534102	1996	1996	1996	1996	16
518	20240319	113800	75502166	1996	1996	1996	1996	0
519	20240319	113700	75502166	1996	1996	1996	1996	16
520	20240319	113600	75470230	1996	1996	1996	1996	16
521	20240319	113500	75438294	1991	1991	1991	1991	0
522	20240319	113400	75438294	1991	1991	1991	1991	0
523	20240319	113300	75438294	1991	1991	1991	1991	0
524	20240319	113200	75438294	1991	1992	1992	1991	34
525	20240319	113100	75370581	1992	1997	1997	1992	150
526	20240319	113000	75071162	1997	1997	1997	1997	0
527	20240319	112900	75071162	1997	1992	1997	1992	23
528	20240319	112800	75025236	1992	1992	1992	1992	0
529	20240319	112700	75025236	1992	1992	1992	1992	0
530	20240319	112600	75025236	1992	1997	1997	1992	68
531	20240319	112500	74889621	1997	1997	1997	1997	0
532	20240319	112400	74889621	1997	1997	1997	1997	0
533	20240319	112300	74889621	1997	1998	1998	1997	248
534	20240319	112200	74394139	1999	1999	1999	1999	144
535	20240319	112100	74106283	2000	1999	2000	1999	102
536	20240319	112000	73902382	1999	1999	1999	1999	15
537	20240319	111900	73872397	1999	1999	1999	1999	25
538	20240319	111800	73822422	1999	1999	1999	1999	13
539	20240319	111700	73796435	1999	1998	1999	1998	82
540	20240319	111600	73632520	1999	1999	1999	1999	1
541	20240319	111500	73630521	1999	1999	1999	1998	52
542	20240319	111400	73526615	1998	1998	1998	1998	38
543	20240319	111300	73450691	1998	1998	1998	1998	0
544	20240319	111200	73450691	1998	1998	1998	1998	995
545	20240319	111100	71462681	1999	2000	2000	1999	369
546	20240319	111000	70724773	2000	1999	2000	1999	378
547	20240319	110900	69969148	1999	1999	1999	1999	794
548	20240319	110800	68381942	1999	1999	1999	1998	66
549	20240319	110700	68250017	1999	1999	1999	1998	426
550	20240319	110600	67398446	1999	1998	1999	1998	532
551	20240319	110500	66335479	1998	1998	1998	1997	268
552	20240319	110400	65800065	1997	1996	1997	1996	1335
553	20240319	110300	63134271	1996	1996	1996	1996	12
554	20240319	110200	63110319	1997	1997	1997	1997	17
555	20240319	110100	63076370	1997	1997	1997	1997	53
556	20240319	110000	62970529	1998	1990	1998	1990	2599
557	20240319	105900	57789709	1990	1983	1990	1983	2787
558	20240319	105800	52256276	1984	1984	1984	1984	18
559	20240319	105700	52220564	1984	1984	1984	1984	19
560	20240319	105600	52182868	1984	1980	1984	1980	1801
561	20240319	105500	48616772	1980	1980	1980	1980	19
562	20240319	105400	48579152	1979	1979	1979	1979	70
563	20240319	105300	48440622	1980	1980	1980	1980	0
564	20240319	105200	48440622	1980	1980	1980	1980	26
565	20240319	105100	48389142	1980	1980	1980	1980	0
566	20240319	105000	48389142	1980	1980	1980	1980	500
567	20240319	104900	47399142	1980	1980	1980	1980	40
568	20240319	104800	47319942	1980	1980	1980	1980	10
569	20240319	104700	47300142	1980	1980	1980	1980	1
570	20240319	104600	47298162	1980	1980	1980	1980	0
571	20240319	104500	47298162	1980	1980	1980	1980	41
572	20240319	104400	47216982	1980	1980	1980	1980	1
573	20240319	104300	47215002	1980	1980	1980	1980	4
574	20240319	104200	47207082	1980	1980	1980	1980	43
575	20240319	104100	47121942	1979	1979	1979	1979	3
576	20240319	104000	47116005	1977	1976	1977	1976	2527
577	20240319	103900	42122126	1976	1976	1976	1976	0
578	20240319	103800	42122126	1976	1971	1976	1971	8119
579	20240319	103700	26106297	1972	1972	1972	1972	0
580	20240319	103600	26106297	1972	1972	1972	1972	0
581	20240319	103500	26106297	1972	1972	1972	1972	64
582	20240319	103400	25980089	1972	1972	1972	1972	0
583	20240319	103300	25980089	1972	1972	1972	1972	0
584	20240319	103200	25980089	1972	1972	1972	1972	100
585	20240319	103100	25782889	1969	1969	1969	1969	515
586	20240319	103000	24768854	1969	1969	1969	1969	36
587	20240319	102900	24697970	1969	1969	1969	1969	200
588	20240319	102800	24304170	1969	1969	1969	1969	0
589	20240319	102700	24304170	1969	1969	1969	1969	142
590	20240319	102600	24024572	1969	1969	1969	1969	100
591	20240319	102500	23827672	1967	1967	1967	1967	0
592	20240319	102400	23827672	1967	1967	1967	1967	0
593	20240319	102300	23827672	1967	1967	1967	1967	0
594	20240319	102200	23827672	1967	1967	1967	1967	2349
595	20240319	102100	19207189	1972	1972	1972	1972	34
596	20240319	102000	19140141	1972	1972	1972	1972	2
597	20240319	101900	19136197	1967	1967	1967	1967	0
598	20240319	101800	19136197	1967	1967	1972	1967	2632
599	20240319	101700	13958633	1972	1972	1972	1972	0
600	20240319	101600	13958633	1972	1972	1972	1972	0
601	20240319	101500	13958633	1972	1972	1972	1972	1
602	20240319	101400	13956661	1972	1972	1972	1972	0
603	20240319	101300	13956661	1972	1972	1972	1972	200
604	20240319	101200	13562261	1972	1972	1972	1972	0
605	20240319	101100	13562261	1972	1972	1972	1972	0
606	20240319	101000	13562261	1972	1972	1972	1972	1
607	20240319	100900	13560289	1972	1972	1972	1972	0
608	20240319	100800	13560289	1972	1972	1972	1972	81
609	20240319	100700	13400557	1971	1968	1971	1968	1029
610	20240319	100600	11374098	1966	1967	1967	1966	233
611	20240319	100500	10915861	1968	1967	1968	1967	281
612	20240319	100400	10363106	1968	1968	1968	1968	0
613	20240319	100300	10363106	1968	1968	1968	1968	0
614	20240319	100200	10363106	1968	1967	1968	1967	299
615	20240319	100100	9774774	1967	1969	1969	1967	31
616	20240319	100000	9713795	1972	1972	1972	1972	0
617	20240319	095900	9713795	1972	1972	1972	1972	0
618	20240319	095800	9713795	1972	1972	1972	1972	0
619	20240319	095700	9713795	1972	1967	1972	1967	3
620	20240319	095600	9707889	1968	1968	1968	1968	10
621	20240319	095500	9688209	1972	1968	1972	1968	51
622	20240319	095400	9587837	1972	1972	1972	1972	0
623	20240319	095300	9587837	1972	1972	1972	1972	1
624	20240319	095200	9585865	1972	1972	1972	1972	11
625	20240319	095100	9564173	1973	1973	1973	1973	15
626	20240319	095000	9534578	1973	1972	1973	1972	11
627	20240319	094900	9512885	1973	1973	1973	1973	0
628	20240319	094800	9512885	1973	1973	1973	1973	0
629	20240319	094700	9512885	1973	1973	1973	1973	0
630	20240319	094600	9512885	1973	1973	1973	1973	0
631	20240319	094500	9512885	1973	1973	1973	1973	115
632	20240319	094400	9285990	1973	1973	1973	1973	0
633	20240319	094300	9285990	1973	1973	1973	1973	0
634	20240319	094200	9285990	1973	1973	1973	1973	1
635	20240319	094100	9284017	1966	1966	1966	1966	0
636	20240319	094000	9284017	1966	1966	1966	1966	0
637	20240319	093900	9284017	1966	1966	1966	1966	0
638	20240319	093800	9284017	1966	1966	1966	1966	0
639	20240319	093700	9284017	1966	1966	1966	1966	10
640	20240319	093600	9264357	1966	1966	1966	1966	70
641	20240319	093500	9126737	1974	1974	1974	1974	3
642	20240319	093400	9120815	1974	1974	1974	1974	5
643	20240319	093300	9110945	1974	1974	1974	1974	0
644	20240319	093200	9110945	1974	1974	1974	1974	0
645	20240319	093100	9110945	1974	1974	1974	1974	0
646	20240319	093000	9110945	1974	1974	1974	1974	0
647	20240319	092900	9110945	1974	1965	1974	1965	130
648	20240319	092800	8854595	1965	1974	1974	1965	134
649	20240319	092700	8590718	1975	1975	1975	1975	0
650	20240319	092600	8590718	1975	1975	1975	1975	0
651	20240319	092500	8590718	1975	1975	1975	1975	17
652	20240319	092400	8557143	1975	1974	1976	1974	700
653	20240319	092300	7174784	1975	1975	1975	1975	0
654	20240319	092200	7174784	1975	1975	1975	1975	11
655	20240319	092100	7153059	1961	1961	1961	1961	0
656	20240319	092000	7153059	1961	1967	1967	1961	632
657	20240319	091900	5911677	1967	1967	1967	1967	0
658	20240319	091800	5911677	1967	1967	1967	1967	5
659	20240319	091700	5901842	1967	1967	1967	1967	100
660	20240319	091600	5705142	1967	1967	1967	1967	261
661	20240319	091500	5191755	1967	1967	1967	1967	0
662	20240319	091400	5191755	1967	1973	1973	1967	583
663	20240319	091300	4044281	1975	1975	1975	1975	21
664	20240319	091200	4002806	1978	1978	1978	1978	0
665	20240319	091100	4002806	1978	1978	1978	1978	0
666	20240319	091000	4002806	1978	1978	1978	1978	0
667	20240319	090900	4002806	1978	1978	1978	1978	0
668	20240319	090800	4002806	1978	1978	1978	1968	79
669	20240319	090700	3847044	1978	1968	1978	1968	101
670	20240319	090600	3648266	1979	1979	1979	1979	0
671	20240319	090500	3648266	1979	1979	1979	1979	0
672	20240319	090400	3648266	1979	1979	1979	1979	1
673	20240319	090300	3646287	1967	1975	1975	1967	1848
674	20240319	090200	5930	1980	1980	1980	1980	1
675	20240319	090100	3950	1975	1975	1975	1975	0
676	20240319	090000	3950	1975	1975	1975	1975	2