KissMeData/256630/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203100	123454279	2005	2005	2005	2005	2807
3	20240419	203000	123454279	2005	2005	2005	2005	0
4	20240419	202900	123454279	2005	2005	2005	2005	0
5	20240419	202800	123454279	2005	2005	2005	2005	0
6	20240419	202700	123454279	2005	2005	2005	2005	0
7	20240419	202600	123454279	2005	2005	2005	2005	0
8	20240419	202500	123454279	2005	2005	2005	2005	0
9	20240419	202400	123454279	2005	2005	2005	2005	0
10	20240419	202300	123454279	2005	2005	2005	2005	0
11	20240419	202200	123454279	2005	2005	2005	2005	0
12	20240419	202100	123454279	2005	2005	2005	2005	0
13	20240419	202000	123454279	2005	2005	2005	2005	0
14	20240419	201900	123454279	2005	2005	2005	2005	0
15	20240419	201800	123454279	2005	2005	2005	2005	0
16	20240419	201700	123454279	2005	2005	2005	2005	0
17	20240419	201600	123454279	2005	2005	2005	2005	0
18	20240419	201500	123454279	2005	2005	2005	2005	0
19	20240419	201400	123454279	2005	2005	2005	2005	0
20	20240419	201300	123454279	2005	2005	2005	2005	0
21	20240419	201200	123454279	2005	2005	2005	2005	0
22	20240419	201100	123454279	2005	2005	2005	2005	0
23	20240419	201000	123454279	2005	2005	2005	2005	0
24	20240419	200900	123454279	2005	2005	2005	2005	0
25	20240419	200800	123454279	2005	2005	2005	2005	0
26	20240419	200700	123454279	2005	2005	2005	2005	0
27	20240419	200600	123454279	2005	2005	2005	2005	0
28	20240419	200500	123454279	2005	2005	2005	2005	0
29	20240419	200400	123454279	2005	2005	2005	2005	0
30	20240419	200300	123454279	2005	2005	2005	2005	0
31	20240419	200200	123454279	2005	2005	2005	2005	0
32	20240419	200100	123454279	2005	2005	2005	2005	2807
33	20240419	200000	123454279	2005	2005	2005	2005	0
34	20240419	195900	123454279	2005	2005	2005	2005	0
35	20240419	195800	123454279	2005	2005	2005	2005	0
36	20240419	195700	123454279	2005	2005	2005	2005	0
37	20240419	195600	123454279	2005	2005	2005	2005	0
38	20240419	195500	123454279	2005	2005	2005	2005	0
39	20240419	195400	123454279	2005	2005	2005	2005	0
40	20240419	195300	123454279	2005	2005	2005	2005	0
41	20240419	195200	123454279	2005	2005	2005	2005	0
42	20240419	195100	123454279	2005	2005	2005	2005	0
43	20240419	195000	123454279	2005	2005	2005	2005	0
44	20240419	194900	123454279	2005	2005	2005	2005	0
45	20240419	194800	123454279	2005	2005	2005	2005	0
46	20240419	194700	123454279	2005	2005	2005	2005	0
47	20240419	194600	123454279	2005	2005	2005	2005	0
48	20240419	194500	123454279	2005	2005	2005	2005	0
49	20240419	194400	123454279	2005	2005	2005	2005	0
50	20240419	194300	123454279	2005	2005	2005	2005	0
51	20240419	194200	123454279	2005	2005	2005	2005	0
52	20240419	194100	123454279	2005	2005	2005	2005	0
53	20240419	194000	123454279	2005	2005	2005	2005	0
54	20240419	193900	123454279	2005	2005	2005	2005	0
55	20240419	193800	123454279	2005	2005	2005	2005	0
56	20240419	193700	123454279	2005	2005	2005	2005	0
57	20240419	193600	123454279	2005	2005	2005	2005	0
58	20240419	193500	123454279	2005	2005	2005	2005	0
59	20240419	193400	123454279	2005	2005	2005	2005	0
60	20240419	193300	123454279	2005	2005	2005	2005	0
61	20240419	193200	123454279	2005	2005	2005	2005	0
62	20240419	193100	123454279	2005	2005	2005	2005	2807
63	20240419	193000	123454279	2005	2005	2005	2005	0
64	20240419	192900	123454279	2005	2005	2005	2005	0
65	20240419	192800	123454279	2005	2005	2005	2005	0
66	20240419	192700	123454279	2005	2005	2005	2005	0
67	20240419	192600	123454279	2005	2005	2005	2005	0
68	20240419	192500	123454279	2005	2005	2005	2005	0
69	20240419	192400	123454279	2005	2005	2005	2005	0
70	20240419	192300	123454279	2005	2005	2005	2005	0
71	20240419	192200	123454279	2005	2005	2005	2005	0
72	20240419	192100	123454279	2005	2005	2005	2005	0
73	20240419	192000	123454279	2005	2005	2005	2005	0
74	20240419	191900	123454279	2005	2005	2005	2005	0
75	20240419	191800	123454279	2005	2005	2005	2005	0
76	20240419	191700	123454279	2005	2005	2005	2005	0
77	20240419	191600	123454279	2005	2005	2005	2005	0
78	20240419	191500	123454279	2005	2005	2005	2005	0
79	20240419	191400	123454279	2005	2005	2005	2005	0
80	20240419	191300	123454279	2005	2005	2005	2005	0
81	20240419	191200	123454279	2005	2005	2005	2005	0
82	20240419	191100	123454279	2005	2005	2005	2005	0
83	20240419	191000	123454279	2005	2005	2005	2005	0
84	20240419	190900	123454279	2005	2005	2005	2005	0
85	20240419	190800	123454279	2005	2005	2005	2005	0
86	20240419	190700	123454279	2005	2005	2005	2005	0
87	20240419	190600	123454279	2005	2005	2005	2005	0
88	20240419	190500	123454279	2005	2005	2005	2005	0
89	20240419	190400	123454279	2005	2005	2005	2005	0
90	20240419	190300	123454279	2005	2005	2005	2005	0
91	20240419	190200	123454279	2005	2005	2005	2005	0
92	20240419	190100	123454279	2005	2005	2005	2005	2807
93	20240419	190000	123454279	2005	2005	2005	2005	0
94	20240419	185900	123454279	2005	2005	2005	2005	0
95	20240419	185800	123454279	2005	2005	2005	2005	0
96	20240419	185700	123454279	2005	2005	2005	2005	0
97	20240419	185600	123454279	2005	2005	2005	2005	0
98	20240419	185500	123454279	2005	2005	2005	2005	0
99	20240419	185400	123454279	2005	2005	2005	2005	0
100	20240419	185300	123454279	2005	2005	2005	2005	0
101	20240419	185200	123454279	2005	2005	2005	2005	0
102	20240419	185100	123454279	2005	2005	2005	2005	0
103	20240419	185000	123454279	2005	2005	2005	2005	0
104	20240419	184900	123454279	2005	2005	2005	2005	0
105	20240419	184800	123454279	2005	2005	2005	2005	0
106	20240419	184700	123454279	2005	2005	2005	2005	0
107	20240419	184600	123454279	2005	2005	2005	2005	0
108	20240419	184500	123454279	2005	2005	2005	2005	0
109	20240419	184400	123454279	2005	2005	2005	2005	0
110	20240419	184300	123454279	2005	2005	2005	2005	0
111	20240419	184200	123454279	2005	2005	2005	2005	0
112	20240419	184100	123454279	2005	2005	2005	2005	0
113	20240419	184000	123454279	2005	2005	2005	2005	0
114	20240419	183900	123454279	2005	2005	2005	2005	0
115	20240419	183800	123454279	2005	2005	2005	2005	0
116	20240419	183700	123454279	2005	2005	2005	2005	0
117	20240419	183600	123454279	2005	2005	2005	2005	0
118	20240419	183500	123454279	2005	2005	2005	2005	0
119	20240419	183400	123454279	2005	2005	2005	2005	0
120	20240419	183300	123454279	2005	2005	2005	2005	0
121	20240419	183200	123454279	2005	2005	2005	2005	0
122	20240419	183100	123454279	2005	2005	2005	2005	2807
123	20240419	183000	123454279	2005	2005	2005	2005	0
124	20240419	182900	123454279	2005	2005	2005	2005	0
125	20240419	182800	123454279	2005	2005	2005	2005	0
126	20240419	182700	123454279	2005	2005	2005	2005	0
127	20240419	182600	123454279	2005	2005	2005	2005	0
128	20240419	182500	123454279	2005	2005	2005	2005	0
129	20240419	182400	123454279	2005	2005	2005	2005	0
130	20240419	182300	123454279	2005	2005	2005	2005	0
131	20240419	182200	123454279	2005	2005	2005	2005	0
132	20240419	182100	123454279	2005	2005	2005	2005	0
133	20240419	182000	123454279	2005	2005	2005	2005	0
134	20240419	181900	123454279	2005	2005	2005	2005	0
135	20240419	181800	123454279	2005	2005	2005	2005	0
136	20240419	181700	123454279	2005	2005	2005	2005	0
137	20240419	181600	123454279	2005	2005	2005	2005	0
138	20240419	181500	123454279	2005	2005	2005	2005	0
139	20240419	181400	123454279	2005	2005	2005	2005	0
140	20240419	181300	123454279	2005	2005	2005	2005	0
141	20240419	181200	123454279	2005	2005	2005	2005	0
142	20240419	181100	123454279	2005	2005	2005	2005	0
143	20240419	181000	123454279	2005	2005	2005	2005	0
144	20240419	180900	123454279	2005	2005	2005	2005	0
145	20240419	180800	123454279	2005	2005	2005	2005	0
146	20240419	180700	123454279	2005	2005	2005	2005	0
147	20240419	180600	123454279	2005	2005	2005	2005	0
148	20240419	180500	123454279	2005	2005	2005	2005	0
149	20240419	180400	123454279	2005	2005	2005	2005	0
150	20240419	180300	123454279	2005	2005	2005	2005	0
151	20240419	180200	123454279	2005	2005	2005	2005	0
152	20240419	180100	123454279	2005	2005	2005	2005	2807
153	20240419	180000	123454279	2005	2005	2005	2005	0
154	20240419	175900	123454279	2005	2005	2005	2005	0
155	20240419	175800	123454279	2005	2005	2005	2005	0
156	20240419	175700	123454279	2005	2005	2005	2005	0
157	20240419	175600	123454279	2005	2005	2005	2005	0
158	20240419	175500	123454279	2005	2005	2005	2005	0
159	20240419	175400	123454279	2005	2005	2005	2005	0
160	20240419	175300	123454279	2005	2005	2005	2005	0
161	20240419	175200	123454279	2005	2005	2005	2005	0
162	20240419	175100	123454279	2005	2005	2005	2005	0
163	20240419	175000	123454279	2005	2005	2005	2005	0
164	20240419	174900	123454279	2005	2005	2005	2005	0
165	20240419	174800	123454279	2005	2005	2005	2005	0
166	20240419	174700	123454279	2005	2005	2005	2005	0
167	20240419	174600	123454279	2005	2005	2005	2005	0
168	20240419	174500	123454279	2005	2005	2005	2005	0
169	20240419	174400	123454279	2005	2005	2005	2005	0
170	20240419	174300	123454279	2005	2005	2005	2005	0
171	20240419	174200	123454279	2005	2005	2005	2005	0
172	20240419	174100	123454279	2005	2005	2005	2005	0
173	20240419	174000	123454279	2005	2005	2005	2005	0
174	20240419	173900	123454279	2005	2005	2005	2005	0
175	20240419	173800	123454279	2005	2005	2005	2005	0
176	20240419	173700	123454279	2005	2005	2005	2005	0
177	20240419	173600	123454279	2005	2005	2005	2005	0
178	20240419	173500	123454279	2005	2005	2005	2005	0
179	20240419	173400	123454279	2005	2005	2005	2005	0
180	20240419	173300	123454279	2005	2005	2005	2005	0
181	20240419	173200	123454279	2005	2005	2005	2005	0
182	20240419	173100	123454279	2005	2005	2005	2005	2807
183	20240419	173000	123454279	2005	2005	2005	2005	0
184	20240419	172900	123454279	2005	2005	2005	2005	0
185	20240419	172800	123454279	2005	2005	2005	2005	0
186	20240419	172700	123454279	2005	2005	2005	2005	0
187	20240419	172600	123454279	2005	2005	2005	2005	0
188	20240419	172500	123454279	2005	2005	2005	2005	0
189	20240419	172400	123454279	2005	2005	2005	2005	0
190	20240419	172300	123454279	2005	2005	2005	2005	0
191	20240419	172200	123454279	2005	2005	2005	2005	0
192	20240419	172100	123454279	2005	2005	2005	2005	0
193	20240419	172000	123454279	2005	2005	2005	2005	0
194	20240419	171900	123454279	2005	2005	2005	2005	0
195	20240419	171800	123454279	2005	2005	2005	2005	0
196	20240419	171700	123454279	2005	2005	2005	2005	0
197	20240419	171600	123454279	2005	2005	2005	2005	0
198	20240419	171500	123454279	2005	2005	2005	2005	0
199	20240419	171400	123454279	2005	2005	2005	2005	0
200	20240419	171300	123454279	2005	2005	2005	2005	0
201	20240419	171200	123454279	2005	2005	2005	2005	0
202	20240419	171100	123454279	2005	2005	2005	2005	0
203	20240419	171000	123454279	2005	2005	2005	2005	0
204	20240419	170900	123454279	2005	2005	2005	2005	0
205	20240419	170800	123454279	2005	2005	2005	2005	0
206	20240419	170700	123454279	2005	2005	2005	2005	0
207	20240419	170600	123454279	2005	2005	2005	2005	0
208	20240419	170500	123454279	2005	2005	2005	2005	0
209	20240419	170400	123454279	2005	2005	2005	2005	0
210	20240419	170300	123454279	2005	2005	2005	2005	0
211	20240419	170200	123454279	2005	2005	2005	2005	0
212	20240419	170100	123454279	2005	2005	2005	2005	2807
213	20240419	170000	123454279	2005	2005	2005	2005	0
214	20240419	165900	123454279	2005	2005	2005	2005	0
215	20240419	165800	123454279	2005	2005	2005	2005	0
216	20240419	165700	123454279	2005	2005	2005	2005	0
217	20240419	165600	123454279	2005	2005	2005	2005	0
218	20240419	165500	123454279	2005	2005	2005	2005	0
219	20240419	165400	123454279	2005	2005	2005	2005	0
220	20240419	165300	123454279	2005	2005	2005	2005	0
221	20240419	165200	123454279	2005	2005	2005	2005	0
222	20240419	165100	123454279	2005	2005	2005	2005	0
223	20240419	165000	123454279	2005	2005	2005	2005	0
224	20240419	164900	123454279	2005	2005	2005	2005	0
225	20240419	164800	123454279	2005	2005	2005	2005	0
226	20240419	164700	123454279	2005	2005	2005	2005	0
227	20240419	164600	123454279	2005	2005	2005	2005	0
228	20240419	164500	123454279	2005	2005	2005	2005	0
229	20240419	164400	123454279	2005	2005	2005	2005	0
230	20240419	164300	123454279	2005	2005	2005	2005	0
231	20240419	164200	123454279	2005	2005	2005	2005	0
232	20240419	164100	123454279	2005	2005	2005	2005	0
233	20240419	164000	123454279	2005	2005	2005	2005	0
234	20240419	163900	123454279	2005	2005	2005	2005	0
235	20240419	163800	123454279	2005	2005	2005	2005	0
236	20240419	163700	123454279	2005	2005	2005	2005	0
237	20240419	163600	123454279	2005	2005	2005	2005	0
238	20240419	163500	123454279	2005	2005	2005	2005	0
239	20240419	163400	123454279	2005	2005	2005	2005	0
240	20240419	163300	123454279	2005	2005	2005	2005	0
241	20240419	163200	123454279	2005	2005	2005	2005	0
242	20240419	163100	123454279	2005	2005	2005	2005	2807
243	20240419	163000	123454279	2005	2005	2005	2005	0
244	20240419	162900	123454279	2005	2005	2005	2005	0
245	20240419	162800	123454279	2005	2005	2005	2005	0
246	20240419	162700	123454279	2005	2005	2005	2005	0
247	20240419	162600	123454279	2005	2005	2005	2005	0
248	20240419	162500	123454279	2005	2005	2005	2005	0
249	20240419	162400	123454279	2005	2005	2005	2005	0
250	20240419	162300	123454279	2005	2005	2005	2005	0
251	20240419	162200	123454279	2005	2005	2005	2005	0
252	20240419	162100	123454279	2005	2005	2005	2005	0
253	20240419	162000	123454279	2005	2005	2005	2005	0
254	20240419	161900	123454279	2005	2005	2005	2005	0
255	20240419	161800	123454279	2005	2005	2005	2005	0
256	20240419	161700	123454279	2005	2005	2005	2005	0
257	20240419	161600	123454279	2005	2005	2005	2005	0
258	20240419	161500	123454279	2005	2005	2005	2005	0
259	20240419	161400	123454279	2005	2005	2005	2005	0
260	20240419	161300	123454279	2005	2005	2005	2005	0
261	20240419	161200	123454279	2005	2005	2005	2005	0
262	20240419	161100	123454279	2005	2005	2005	2005	0
263	20240419	161000	123454279	2005	2005	2005	2005	0
264	20240419	160900	123454279	2005	2005	2005	2005	0
265	20240419	160800	123454279	2005	2005	2005	2005	0
266	20240419	160700	123454279	2005	2005	2005	2005	0
267	20240419	160600	123454279	2005	2005	2005	2005	0
268	20240419	160500	123454279	2005	2005	2005	2005	0
269	20240419	160400	123454279	2005	2005	2005	2005	0
270	20240419	160300	123454279	2005	2005	2005	2005	0
271	20240419	160200	123454279	2005	2005	2005	2005	0
272	20240419	160100	123454279	2005	2005	2005	2005	2807
273	20240419	160000	123454279	2005	2005	2005	2005	0
274	20240419	155900	123454279	2005	2005	2005	2005	0
275	20240419	155800	123454279	2005	2005	2005	2005	0
276	20240419	155700	123454279	2005	2005	2005	2005	0
277	20240419	155600	123454279	2005	2005	2005	2005	0
278	20240419	155500	123454279	2005	2005	2005	2005	0
279	20240419	155400	123454279	2005	2005	2005	2005	0
280	20240419	155300	123454279	2005	2005	2005	2005	0
281	20240419	155200	123454279	2005	2005	2005	2005	0
282	20240419	155100	123454279	2005	2005	2005	2005	0
283	20240419	155000	123454279	2005	2005	2005	2005	0
284	20240419	154900	123454279	2005	2005	2005	2005	0
285	20240419	154800	123454279	2005	2005	2005	2005	0
286	20240419	154700	123454279	2005	2005	2005	2005	0
287	20240419	154600	123454279	2005	2005	2005	2005	0
288	20240419	154500	123454279	2005	2005	2005	2005	0
289	20240419	154400	123454279	2005	2005	2005	2005	0
290	20240419	154300	123454279	2005	2005	2005	2005	0
291	20240419	154200	123454279	2005	2005	2005	2005	0
292	20240419	154100	123454279	2005	2005	2005	2005	0
293	20240419	154000	123454279	2005	2005	2005	2005	0
294	20240419	153900	123454279	2005	2005	2005	2005	0
295	20240419	153800	123454279	2005	2005	2005	2005	0
296	20240419	153700	123454279	2005	2005	2005	2005	0
297	20240419	153600	123454279	2005	2005	2005	2005	0
298	20240419	153500	123454279	2005	2005	2005	2005	0
299	20240419	153400	123454279	2005	2005	2005	2005	0
300	20240419	153300	123454279	2005	2005	2005	2005	0
301	20240419	153200	123454279	2005	2005	2005	2005	0
302	20240419	153100	123454279	2005	2005	2005	2005	2807
303	20240419	153000	123454279	2005	2005	2005	2005	2807
304	20240419	152900	117826244	2005	2005	2005	2005	0
305	20240419	152800	117826244	2005	2005	2005	2005	0
306	20240419	152700	117826244	2005	2005	2005	2005	0
307	20240419	152600	117826244	2005	2005	2005	2005	0
308	20240419	152500	117826244	2005	2005	2005	2005	0
309	20240419	152400	117826244	2005	2005	2005	2005	0
310	20240419	152300	117826244	2005	2005	2005	2005	0
311	20240419	152200	117826244	2005	2005	2005	2005	0
312	20240419	152100	117826244	2005	2005	2005	2005	0
313	20240419	152000	117826244	2005	2005	2005	2005	0
314	20240419	151900	117826244	2005	1997	2005	1997	796
315	20240419	151800	116234480	1997	1997	1997	1997	0
316	20240419	151700	116234480	1997	1997	1997	1997	0
317	20240419	151600	116234480	1997	1997	1997	1997	0
318	20240419	151500	116234480	1997	1997	1997	1997	0
319	20240419	151400	116234480	1997	1997	1997	1997	0
320	20240419	151300	116234480	1997	1997	1997	1997	0
321	20240419	151200	116234480	1997	1997	1997	1997	0
322	20240419	151100	116234480	1997	1997	1997	1997	0
323	20240419	151000	116234480	1997	1997	1997	1997	3
324	20240419	150900	116228489	1997	1997	1997	1997	13
325	20240419	150800	116202528	1997	1997	1997	1993	519
326	20240419	150700	115168117	1997	1997	1997	1997	0
327	20240419	150600	115168117	1997	2000	2000	1997	785
328	20240419	150500	113600466	2000	2000	2000	2000	3
329	20240419	150400	113594466	1999	2000	2000	1997	1898
330	20240419	150300	109803775	2000	2000	2000	2000	2
331	20240419	150200	109799775	1999	1999	1999	1999	0
332	20240419	150100	109799775	1999	1999	1999	1999	40
333	20240419	150000	109719815	1999	1999	1999	1999	0
334	20240419	145900	109719815	1999	1999	1999	1999	0
335	20240419	145800	109719815	1999	1999	1999	1999	31
336	20240419	145700	109657846	2000	2000	2000	2000	0
337	20240419	145600	109657846	2000	2000	2000	2000	0
338	20240419	145500	109657846	2000	2000	2000	2000	0
339	20240419	145400	109657846	2000	2000	2000	2000	0
340	20240419	145300	109657846	2000	2000	2000	2000	1
341	20240419	145200	109655846	2000	2000	2000	2000	1
342	20240419	145100	109653846	2000	2000	2000	2000	0
343	20240419	145000	109653846	2000	2000	2000	2000	5
344	20240419	144900	109643846	1999	2005	2005	1999	2573
345	20240419	144800	104497923	2005	2005	2005	2005	1
346	20240419	144700	104495918	1999	1999	1999	1999	0
347	20240419	144600	104495918	1999	1999	1999	1999	2
348	20240419	144500	104491920	2005	2000	2005	2000	107
349	20240419	144400	104277570	2000	2000	2000	2000	0
350	20240419	144300	104277570	2000	2000	2000	2000	7
351	20240419	144200	104263570	2000	2000	2000	2000	0
352	20240419	144100	104263570	2000	2000	2000	2000	0
353	20240419	144000	104263570	2000	2000	2000	2000	0
354	20240419	143900	104263570	2000	2000	2000	2000	2
355	20240419	143800	104259570	2000	2000	2000	2000	3
356	20240419	143700	104253570	2000	2000	2000	2000	0
357	20240419	143600	104253570	2000	2000	2000	2000	0
358	20240419	143500	104253570	2000	2000	2000	2000	0
359	20240419	143400	104253570	2000	2000	2000	2000	0
360	20240419	143300	104253570	2000	2000	2000	2000	0
361	20240419	143200	104253570	2000	2000	2000	2000	0
362	20240419	143100	104253570	2000	2000	2000	2000	0
363	20240419	143000	104253570	2000	2000	2000	2000	0
364	20240419	142900	104253570	2000	2000	2000	2000	1
365	20240419	142800	104251570	1997	1997	1997	1997	0
366	20240419	142700	104251570	1997	1997	1997	1997	0
367	20240419	142600	104251570	1997	1997	1997	1997	0
368	20240419	142500	104251570	1997	1997	1997	1997	0
369	20240419	142400	104251570	1997	1997	1997	1997	0
370	20240419	142300	104251570	1997	1997	1997	1997	0
371	20240419	142200	104251570	1997	1997	1997	1997	0
372	20240419	142100	104251570	1997	1997	1997	1997	0
373	20240419	142000	104251570	1997	1997	1997	1997	0
374	20240419	141900	104251570	1997	1997	1997	1997	0
375	20240419	141800	104251570	1997	1997	1997	1997	0
376	20240419	141700	104251570	1997	1997	1997	1997	0
377	20240419	141600	104251570	1997	1997	1997	1997	0
378	20240419	141500	104251570	1997	1997	1997	1997	0
379	20240419	141400	104251570	1997	1997	1997	1997	0
380	20240419	141300	104251570	1997	1997	1997	1997	0
381	20240419	141200	104251570	1997	1997	1997	1997	0
382	20240419	141100	104251570	1997	1997	1997	1997	0
383	20240419	141000	104251570	1997	1997	1997	1997	0
384	20240419	140900	104251570	1997	1997	1997	1997	0
385	20240419	140800	104251570	1997	1997	1997	1997	0
386	20240419	140700	104251570	1997	1997	1997	1997	0
387	20240419	140600	104251570	1997	1997	1997	1997	0
388	20240419	140500	104251570	1997	1997	1997	1997	0
389	20240419	140400	104251570	1997	1997	1997	1997	0
390	20240419	140300	104251570	1997	1997	1997	1997	0
391	20240419	140200	104251570	1997	2000	2000	1997	160
392	20240419	140100	103931756	2000	1996	2000	1996	5587
393	20240419	140000	92757909	1996	1996	1996	1996	0
394	20240419	135900	92757909	1996	1996	1996	1996	0
395	20240419	135800	92757909	1996	1996	1996	1996	1
396	20240419	135700	92755913	1988	1988	1988	1988	0
397	20240419	135600	92755913	1988	1988	1988	1988	1
398	20240419	135500	92753925	1988	1988	1988	1988	16
399	20240419	135400	92722117	1988	1988	1988	1988	0
400	20240419	135300	92722117	1988	1988	1988	1988	0
401	20240419	135200	92722117	1988	1988	1988	1988	0
402	20240419	135100	92722117	1988	1988	1988	1988	0
403	20240419	135000	92722117	1988	1988	1988	1988	0
404	20240419	134900	92722117	1988	1988	1988	1988	500
405	20240419	134800	91728117	1988	1996	1996	1988	43
406	20240419	134700	91642553	1996	1996	1996	1996	0
407	20240419	134600	91642553	1996	1996	1996	1996	0
408	20240419	134500	91642553	1996	1996	1996	1996	0
409	20240419	134400	91642553	1996	1996	1996	1996	0
410	20240419	134300	91642553	1996	1996	1996	1996	0
411	20240419	134200	91642553	1996	1996	1996	1996	0
412	20240419	134100	91642553	1996	1996	1996	1996	0
413	20240419	134000	91642553	1996	1996	1996	1996	0
414	20240419	133900	91642553	1996	1996	1996	1996	0
415	20240419	133800	91642553	1996	1996	1996	1996	0
416	20240419	133700	91642553	1996	1996	1996	1996	0
417	20240419	133600	91642553	1996	1996	1996	1996	0
418	20240419	133500	91642553	1996	1996	1996	1996	0
419	20240419	133400	91642553	1996	1996	1996	1996	0
420	20240419	133300	91642553	1996	1996	1996	1996	0
421	20240419	133200	91642553	1996	1996	1996	1996	0
422	20240419	133100	91642553	1996	1996	1996	1996	0
423	20240419	133000	91642553	1996	1996	1996	1996	0
424	20240419	132900	91642553	1996	1996	1996	1996	0
425	20240419	132800	91642553	1996	1996	1996	1996	0
426	20240419	132700	91642553	1996	1996	1996	1996	0
427	20240419	132600	91642553	1996	1996	1996	1996	0
428	20240419	132500	91642553	1996	1996	1996	1996	0
429	20240419	132400	91642553	1996	1996	1996	1996	0
430	20240419	132300	91642553	1996	1996	1996	1996	0
431	20240419	132200	91642553	1996	1996	1996	1996	0
432	20240419	132100	91642553	1996	1996	1996	1996	0
433	20240419	132000	91642553	1996	1996	1996	1996	0
434	20240419	131900	91642553	1996	1996	1996	1996	0
435	20240419	131800	91642553	1996	1996	1996	1996	0
436	20240419	131700	91642553	1996	1996	1996	1996	0
437	20240419	131600	91642553	1996	1996	1996	1996	0
438	20240419	131500	91642553	1996	1996	1996	1996	0
439	20240419	131400	91642553	1996	1996	1996	1996	0
440	20240419	131300	91642553	1996	1996	1996	1996	0
441	20240419	131200	91642553	1996	1996	1996	1996	0
442	20240419	131100	91642553	1996	1996	1996	1996	0
443	20240419	131000	91642553	1996	1996	1996	1996	1
444	20240419	130900	91640557	1985	1985	1985	1985	0
445	20240419	130800	91640557	1985	1986	1986	1985	302
446	20240419	130700	91041016	1985	1985	1985	1985	0
447	20240419	130600	91041016	1985	1985	1985	1985	0
448	20240419	130500	91041016	1985	1985	1985	1985	0
449	20240419	130400	91041016	1985	1985	1985	1985	0
450	20240419	130300	91041016	1985	1985	1985	1985	0
451	20240419	130200	91041016	1985	1985	1985	1985	0
452	20240419	130100	91041016	1985	1985	1985	1985	0
453	20240419	130000	91041016	1985	1985	1985	1985	0
454	20240419	125900	91041016	1985	1985	1985	1985	0
455	20240419	125800	91041016	1985	1985	1985	1985	0
456	20240419	125700	91041016	1985	1985	1985	1985	0
457	20240419	125600	91041016	1985	1985	1985	1985	0
458	20240419	125500	91041016	1985	1985	1985	1985	0
459	20240419	125400	91041016	1985	1985	1985	1985	0
460	20240419	125300	91041016	1985	1985	1985	1985	0
461	20240419	125200	91041016	1985	1985	1985	1985	0
462	20240419	125100	91041016	1985	1985	1985	1985	0
463	20240419	125000	91041016	1985	1991	1991	1985	710
464	20240419	124900	89630971	1996	1996	1996	1996	0
465	20240419	124800	89630971	1996	1996	1996	1996	0
466	20240419	124700	89630971	1996	1996	1996	1996	0
467	20240419	124600	89630971	1996	1996	1996	1996	0
468	20240419	124500	89630971	1996	1996	1996	1996	0
469	20240419	124400	89630971	1996	1996	1996	1996	1
470	20240419	124300	89628975	1996	1996	1996	1996	0
471	20240419	124200	89628975	1996	1996	1996	1996	0
472	20240419	124100	89628975	1996	1996	1996	1996	1
473	20240419	124000	89626979	1986	1986	1986	1986	0
474	20240419	123900	89626979	1986	1986	1986	1986	0
475	20240419	123800	89626979	1986	1986	1986	1986	0
476	20240419	123700	89626979	1986	1986	1986	1986	0
477	20240419	123600	89626979	1986	1986	1986	1986	0
478	20240419	123500	89626979	1986	1986	1986	1986	0
479	20240419	123400	89626979	1986	1986	1986	1986	0
480	20240419	123300	89626979	1986	1986	1986	1986	0
481	20240419	123200	89626979	1986	1986	1986	1986	0
482	20240419	123100	89626979	1986	1986	1986	1986	0
483	20240419	123000	89626979	1986	1986	1986	1986	0
484	20240419	122900	89626979	1986	1986	1986	1986	0
485	20240419	122800	89626979	1986	1986	1986	1986	0
486	20240419	122700	89626979	1986	1986	1986	1986	0
487	20240419	122600	89626979	1986	1986	1986	1986	1
488	20240419	122500	89624993	1996	1996	1996	1996	0
489	20240419	122400	89624993	1996	1996	1996	1996	0
490	20240419	122300	89624993	1996	1996	1996	1996	0
491	20240419	122200	89624993	1996	1996	1996	1996	0
492	20240419	122100	89624993	1996	1996	1996	1996	112
493	20240419	122000	89401441	1996	1996	1996	1996	0
494	20240419	121900	89401441	1996	1996	1996	1996	0
495	20240419	121800	89401441	1996	1996	1996	1996	0
496	20240419	121700	89401441	1996	1996	1996	1996	0
497	20240419	121600	89401441	1996	1996	1996	1996	0
498	20240419	121500	89401441	1996	1996	1996	1996	0
499	20240419	121400	89401441	1996	1996	1996	1996	0
500	20240419	121300	89401441	1996	1996	1996	1996	1
501	20240419	121200	89399445	1983	1983	1983	1983	0
502	20240419	121100	89399445	1983	1983	1983	1983	0
503	20240419	121000	89399445	1983	1983	1983	1983	0
504	20240419	120900	89399445	1983	1983	1983	1983	0
505	20240419	120800	89399445	1983	1983	1983	1983	0
506	20240419	120700	89399445	1983	1983	1983	1983	0
507	20240419	120600	89399445	1983	1983	1983	1983	0
508	20240419	120500	89399445	1983	1983	1983	1983	0
509	20240419	120400	89399445	1983	1983	1983	1983	0
510	20240419	120300	89399445	1983	1983	1983	1983	0
511	20240419	120200	89399445	1983	1983	1983	1983	39
512	20240419	120100	89322108	1984	1985	1985	1984	153
513	20240419	120000	89018444	1986	1987	1987	1986	1093
514	20240419	115900	86846689	1987	1987	1987	1987	0
515	20240419	115800	86846689	1987	1987	1987	1987	0
516	20240419	115700	86846689	1987	1987	1987	1987	3
517	20240419	115600	86840728	1987	1987	1987	1987	0
518	20240419	115500	86840728	1987	1988	1988	1987	12
519	20240419	115400	86816874	1990	1990	1990	1990	0
520	20240419	115300	86816874	1990	1990	1990	1990	0
521	20240419	115200	86816874	1990	1990	1990	1990	0
522	20240419	115100	86816874	1990	1990	1990	1990	0
523	20240419	115000	86816874	1990	1990	1990	1990	1031
524	20240419	114900	84765184	1991	1991	1991	1991	0
525	20240419	114800	84765184	1991	1991	1991	1991	0
526	20240419	114700	84765184	1991	1991	1991	1991	0
527	20240419	114600	84765184	1991	1991	1991	1991	100
528	20240419	114500	84566084	1990	1990	1990	1990	0
529	20240419	114400	84566084	1990	1990	1990	1990	0
530	20240419	114300	84566084	1990	1990	1990	1990	200
531	20240419	114200	84168084	1996	1996	1996	1996	0
532	20240419	114100	84168084	1996	1996	1996	1996	0
533	20240419	114000	84168084	1996	1996	1996	1996	0
534	20240419	113900	84168084	1996	1996	1996	1996	0
535	20240419	113800	84168084	1996	1996	1996	1996	0
536	20240419	113700	84168084	1996	1996	1996	1996	0
537	20240419	113600	84168084	1996	1996	1996	1996	10
538	20240419	113500	84148124	1996	1996	1996	1996	20
539	20240419	113400	84108204	1996	1996	1996	1996	20
540	20240419	113300	84068284	1996	1996	1996	1996	11
541	20240419	113200	84046328	1997	1997	1997	1997	112
542	20240419	113100	83822664	1997	1997	1997	1997	14
543	20240419	113000	83794706	1997	1997	1997	1997	415
544	20240419	112900	82965951	1997	1997	1997	1997	0
545	20240419	112800	82965951	1997	1997	1997	1997	0
546	20240419	112700	82965951	1997	1997	1997	1997	712
547	20240419	112600	81544087	1990	1990	1990	1990	432
548	20240419	112500	80684407	1995	1995	1995	1995	1
549	20240419	112400	80682412	1990	1990	1990	1990	0
550	20240419	112300	80682412	1990	1990	1990	1990	553
551	20240419	112200	79581942	1990	1990	1990	1990	0
552	20240419	112100	79581942	1990	1990	1990	1990	0
553	20240419	112000	79581942	1990	1990	1990	1987	2580
554	20240419	111900	74448071	1991	1997	1997	1991	1097
555	20240419	111800	72263878	1992	1993	1993	1992	3038
556	20240419	111700	66210215	1993	1993	1993	1993	500
557	20240419	111600	65213715	1993	1993	1993	1993	0
558	20240419	111500	65213715	1993	1993	1993	1993	0
559	20240419	111400	65213715	1993	1994	1994	1993	1010
560	20240419	111300	63199779	1994	1994	1994	1994	0
561	20240419	111200	63199779	1994	1994	1994	1994	0
562	20240419	111100	63199779	1994	1995	1995	1994	979
563	20240419	111000	61246878	1995	1995	1995	1995	120
564	20240419	110900	61007478	1995	1995	1995	1995	0
565	20240419	110800	61007478	1995	1995	1995	1995	0
566	20240419	110700	61007478	1995	1995	1995	1995	0
567	20240419	110600	61007478	1995	1995	1995	1995	0
568	20240419	110500	61007478	1995	1995	1995	1995	1
569	20240419	110400	61005483	1995	1995	1995	1995	86
570	20240419	110300	60833913	1995	1995	1995	1995	0
571	20240419	110200	60833913	1995	1995	1995	1995	0
572	20240419	110100	60833913	1995	1995	1995	1995	60
573	20240419	110000	60714213	1995	1995	1995	1995	248
574	20240419	105900	60219453	1995	1995	1995	1995	0
575	20240419	105800	60219453	1995	1995	1995	1995	0
576	20240419	105700	60219453	1995	1995	1995	1995	0
577	20240419	105600	60219453	1995	1995	1995	1995	0
578	20240419	105500	60219453	1995	1995	1995	1995	0
579	20240419	105400	60219453	1995	1995	1995	1995	0
580	20240419	105300	60219453	1995	1995	1995	1995	0
581	20240419	105200	60219453	1995	1995	1995	1995	0
582	20240419	105100	60219453	1995	1998	1998	1995	8
583	20240419	105000	60203472	1998	1998	1998	1998	0
584	20240419	104900	60203472	1998	1998	1998	1998	0
585	20240419	104800	60203472	1998	1998	1998	1998	80
586	20240419	104700	60043632	1998	1998	1998	1998	0
587	20240419	104600	60043632	1998	1998	1998	1998	14
588	20240419	104500	60015660	1999	1999	1999	1999	34
589	20240419	104400	59947694	1998	1998	1998	1998	38
590	20240419	104300	59871770	1998	1998	1998	1998	0
591	20240419	104200	59871770	1998	1998	1998	1998	45
592	20240419	104100	59781860	1999	1995	1999	1993	1137
593	20240419	104000	57511753	1998	1998	1998	1998	0
594	20240419	103900	57511753	1998	1998	1998	1998	0
595	20240419	103800	57511753	1998	1998	1998	1998	301
596	20240419	103700	56910355	1996	1996	1996	1996	0
597	20240419	103600	56910355	1996	1997	1997	1996	1260
598	20240419	103500	54394241	1997	1997	1997	1997	3000
599	20240419	103400	48403241	1997	2000	2000	1997	3357
600	20240419	103300	41698067	2010	2010	2010	2010	0
601	20240419	103200	41698067	2010	2010	2010	2010	0
602	20240419	103100	41698067	2010	2010	2010	2010	1
603	20240419	103000	41696057	1997	2015	2015	1997	5600
604	20240419	102900	30496527	2025	2025	2025	2025	5
605	20240419	102800	30486402	2025	2025	2025	2025	0
606	20240419	102700	30486402	2025	2025	2025	2025	1
607	20240419	102600	30484377	2020	2020	2020	2020	14
608	20240419	102500	30456097	2030	2030	2030	2030	0
609	20240419	102400	30456097	2030	2030	2030	2030	0
610	20240419	102300	30456097	2030	2030	2030	2030	0
611	20240419	102200	30456097	2030	2030	2030	2030	1
612	20240419	102100	30454067	2030	2030	2030	2030	0
613	20240419	102000	30454067	2030	2030	2030	2030	0
614	20240419	101900	30454067	2030	2030	2030	2030	7
615	20240419	101800	30439857	2030	2030	2030	2030	0
616	20240419	101700	30439857	2030	2030	2030	2030	0
617	20240419	101600	30439857	2030	2030	2030	2030	0
618	20240419	101500	30439857	2030	2030	2030	2030	190
619	20240419	101400	30054157	2030	2030	2030	2030	0
620	20240419	101300	30054157	2030	2030	2030	2030	0
621	20240419	101200	30054157	2030	2030	2030	2030	5
622	20240419	101100	30044007	2030	2030	2030	2030	0
623	20240419	101000	30044007	2030	2030	2030	2030	10
624	20240419	100900	30023707	2030	2030	2030	2030	0
625	20240419	100800	30023707	2030	2030	2030	2030	0
626	20240419	100700	30023707	2030	2030	2030	2030	0
627	20240419	100600	30023707	2030	2030	2030	2030	300
628	20240419	100500	29414707	2035	2035	2035	2035	0
629	20240419	100400	29414707	2035	2035	2035	2035	5
630	20240419	100300	29404532	2035	2035	2035	2035	7
631	20240419	100200	29390287	2035	2035	2035	2035	2
632	20240419	100100	29386217	2035	2035	2035	2035	6
633	20240419	100000	29374007	2035	2035	2035	2035	7
634	20240419	095900	29359762	2035	2035	2035	2035	179
635	20240419	095800	28995497	2035	2035	2035	2035	5
636	20240419	095700	28985322	2035	2030	2035	2030	56
637	20240419	095600	28871412	2030	2030	2030	2030	6
638	20240419	095500	28859232	2030	2030	2030	2030	0
639	20240419	095400	28859232	2030	2030	2030	2030	3
640	20240419	095300	28853142	2025	2025	2025	2025	600
641	20240419	095200	27638142	2025	2025	2025	2025	8
642	20240419	095100	27621942	2025	2025	2025	2025	0
643	20240419	095000	27621942	2025	2025	2025	2025	300
644	20240419	094900	27014442	2025	2025	2025	2025	6
645	20240419	094800	27002292	2025	2025	2025	2025	0
646	20240419	094700	27002292	2025	2025	2025	2025	0
647	20240419	094600	27002292	2025	2025	2025	2025	5
648	20240419	094500	26992167	2015	2015	2015	2015	25
649	20240419	094400	26941792	2030	2030	2030	2030	0
650	20240419	094300	26941792	2030	2030	2030	2030	0
651	20240419	094200	26941792	2030	2030	2030	2025	845
652	20240419	094100	25227252	2030	2030	2030	2030	1045
653	20240419	094000	23105902	2030	2020	2030	2020	72
654	20240419	093900	22960412	2020	2020	2020	2020	0
655	20240419	093800	22960412	2020	2020	2020	2020	0
656	20240419	093700	22960412	2020	2020	2020	2020	0
657	20240419	093600	22960412	2020	2020	2020	2020	0
658	20240419	093500	22960412	2020	2020	2020	2020	0
659	20240419	093400	22960412	2020	2015	2020	2015	20
660	20240419	093300	22920082	2020	2020	2020	2020	110
661	20240419	093200	22697882	2030	2030	2030	2030	3
662	20240419	093100	22691792	2030	2030	2035	2025	1018
663	20240419	093000	20625307	2030	2015	2050	2015	4201
664	20240419	092900	12110417	2015	2015	2015	2015	0
665	20240419	092800	12110417	2015	2015	2015	2015	0
666	20240419	092700	12110417	2015	2010	2015	2010	291
667	20240419	092600	11525487	2010	2010	2010	2010	0
668	20240419	092500	11525487	2010	2010	2010	2010	0
669	20240419	092400	11525487	2010	2010	2010	2010	0
670	20240419	092300	11525487	2010	2010	2010	2010	1
671	20240419	092200	11523477	1995	1996	1996	1995	500
672	20240419	092100	10525972	1995	1996	1996	1995	500
673	20240419	092000	9528469	1995	1996	1996	1995	1702
674	20240419	091900	6131939	2005	2005	2005	2005	250
675	20240419	091800	5630689	2000	2000	2000	2000	1
676	20240419	091700	5628689	2000	2000	2000	2000	0
677	20240419	091600	5628689	2000	2000	2000	2000	1003
678	20240419	091500	3622689	2010	2010	2010	2010	0
679	20240419	091400	3622689	2010	2010	2010	2010	0
680	20240419	091300	3622689	2010	2005	2010	2005	501
681	20240419	091200	2618179	1995	1995	1995	1995	0
682	20240419	091100	2618179	1995	1995	1995	1995	4
683	20240419	091000	2610199	1995	1995	1995	1995	70
684	20240419	090900	2470549	1994	1994	1994	1994	0
685	20240419	090800	2470549	1994	1996	1996	1994	528
686	20240419	090700	1417175	2000	2000	2000	2000	0
687	20240419	090600	1417175	2000	2000	2000	2000	0
688	20240419	090500	1417175	2000	2000	2000	2000	0
689	20240419	090400	1417175	2000	2000	2000	2000	0
690	20240419	090300	1417175	2000	2000	2000	2000	72
691	20240419	090200	1273175	2005	2005	2005	2005	140
692	20240419	090100	992475	2005	2005	2005	2005	10
693	20240419	090000	972425	2005	2005	2005	2005	485