KissMeData/256630/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205300	175764789	1980	1980	1980	1980	207
3	20240422	205200	175764789	1980	1980	1980	1980	0
4	20240422	205100	175764789	1980	1980	1980	1980	0
5	20240422	205000	175764789	1980	1980	1980	1980	0
6	20240422	204900	175764789	1980	1980	1980	1980	0
7	20240422	204800	175764789	1980	1980	1980	1980	0
8	20240422	204700	175764789	1980	1980	1980	1980	0
9	20240422	204600	175764789	1980	1980	1980	1980	0
10	20240422	204500	175764789	1980	1980	1980	1980	0
11	20240422	204400	175764789	1980	1980	1980	1980	0
12	20240422	204300	175764789	1980	1980	1980	1980	0
13	20240422	204200	175764789	1980	1980	1980	1980	0
14	20240422	204100	175764789	1980	1980	1980	1980	0
15	20240422	204000	175764789	1980	1980	1980	1980	0
16	20240422	203900	175764789	1980	1980	1980	1980	0
17	20240422	203800	175764789	1980	1980	1980	1980	0
18	20240422	203700	175764789	1980	1980	1980	1980	0
19	20240422	203600	175764789	1980	1980	1980	1980	0
20	20240422	203500	175764789	1980	1980	1980	1980	0
21	20240422	203400	175764789	1980	1980	1980	1980	0
22	20240422	203300	175764789	1980	1980	1980	1980	0
23	20240422	203200	175764789	1980	1980	1980	1980	0
24	20240422	203100	175764789	1980	1980	1980	1980	0
25	20240422	203000	175764789	1980	1980	1980	1980	0
26	20240422	202900	175764789	1980	1980	1980	1980	0
27	20240422	202800	175764789	1980	1980	1980	1980	0
28	20240422	202700	175764789	1980	1980	1980	1980	0
29	20240422	202600	175764789	1980	1980	1980	1980	0
30	20240422	202500	175764789	1980	1980	1980	1980	0
31	20240422	202400	175764789	1980	1980	1980	1980	0
32	20240422	202300	175764789	1980	1980	1980	1980	207
33	20240422	202200	175764789	1980	1980	1980	1980	0
34	20240422	202100	175764789	1980	1980	1980	1980	0
35	20240422	202000	175764789	1980	1980	1980	1980	0
36	20240422	201900	175764789	1980	1980	1980	1980	0
37	20240422	201800	175764789	1980	1980	1980	1980	0
38	20240422	201700	175764789	1980	1980	1980	1980	0
39	20240422	201600	175764789	1980	1980	1980	1980	0
40	20240422	201500	175764789	1980	1980	1980	1980	0
41	20240422	201400	175764789	1980	1980	1980	1980	0
42	20240422	201300	175764789	1980	1980	1980	1980	0
43	20240422	201200	175764789	1980	1980	1980	1980	0
44	20240422	201100	175764789	1980	1980	1980	1980	0
45	20240422	201000	175764789	1980	1980	1980	1980	0
46	20240422	200900	175764789	1980	1980	1980	1980	0
47	20240422	200800	175764789	1980	1980	1980	1980	0
48	20240422	200700	175764789	1980	1980	1980	1980	0
49	20240422	200600	175764789	1980	1980	1980	1980	0
50	20240422	200500	175764789	1980	1980	1980	1980	0
51	20240422	200400	175764789	1980	1980	1980	1980	0
52	20240422	200300	175764789	1980	1980	1980	1980	0
53	20240422	200200	175764789	1980	1980	1980	1980	0
54	20240422	200100	175764789	1980	1980	1980	1980	0
55	20240422	200000	175764789	1980	1980	1980	1980	0
56	20240422	195900	175764789	1980	1980	1980	1980	0
57	20240422	195800	175764789	1980	1980	1980	1980	0
58	20240422	195700	175764789	1980	1980	1980	1980	0
59	20240422	195600	175764789	1980	1980	1980	1980	0
60	20240422	195500	175764789	1980	1980	1980	1980	0
61	20240422	195400	175764789	1980	1980	1980	1980	0
62	20240422	195300	175764789	1980	1980	1980	1980	207
63	20240422	195200	175764789	1980	1980	1980	1980	0
64	20240422	195100	175764789	1980	1980	1980	1980	0
65	20240422	195000	175764789	1980	1980	1980	1980	0
66	20240422	194900	175764789	1980	1980	1980	1980	0
67	20240422	194800	175764789	1980	1980	1980	1980	0
68	20240422	194700	175764789	1980	1980	1980	1980	0
69	20240422	194600	175764789	1980	1980	1980	1980	0
70	20240422	194500	175764789	1980	1980	1980	1980	0
71	20240422	194400	175764789	1980	1980	1980	1980	0
72	20240422	194300	175764789	1980	1980	1980	1980	0
73	20240422	194200	175764789	1980	1980	1980	1980	0
74	20240422	194100	175764789	1980	1980	1980	1980	0
75	20240422	194000	175764789	1980	1980	1980	1980	0
76	20240422	193900	175764789	1980	1980	1980	1980	0
77	20240422	193800	175764789	1980	1980	1980	1980	0
78	20240422	193700	175764789	1980	1980	1980	1980	0
79	20240422	193600	175764789	1980	1980	1980	1980	0
80	20240422	193500	175764789	1980	1980	1980	1980	0
81	20240422	193400	175764789	1980	1980	1980	1980	0
82	20240422	193300	175764789	1980	1980	1980	1980	0
83	20240422	193200	175764789	1980	1980	1980	1980	0
84	20240422	193100	175764789	1980	1980	1980	1980	0
85	20240422	193000	175764789	1980	1980	1980	1980	0
86	20240422	192900	175764789	1980	1980	1980	1980	0
87	20240422	192800	175764789	1980	1980	1980	1980	0
88	20240422	192700	175764789	1980	1980	1980	1980	0
89	20240422	192600	175764789	1980	1980	1980	1980	0
90	20240422	192500	175764789	1980	1980	1980	1980	0
91	20240422	192400	175764789	1980	1980	1980	1980	0
92	20240422	192300	175764789	1980	1980	1980	1980	207
93	20240422	192200	175764789	1980	1980	1980	1980	0
94	20240422	192100	175764789	1980	1980	1980	1980	0
95	20240422	192000	175764789	1980	1980	1980	1980	0
96	20240422	191900	175764789	1980	1980	1980	1980	0
97	20240422	191800	175764789	1980	1980	1980	1980	0
98	20240422	191700	175764789	1980	1980	1980	1980	0
99	20240422	191600	175764789	1980	1980	1980	1980	0
100	20240422	191500	175764789	1980	1980	1980	1980	0
101	20240422	191400	175764789	1980	1980	1980	1980	0
102	20240422	191300	175764789	1980	1980	1980	1980	0
103	20240422	191200	175764789	1980	1980	1980	1980	0
104	20240422	191100	175764789	1980	1980	1980	1980	0
105	20240422	191000	175764789	1980	1980	1980	1980	0
106	20240422	190900	175764789	1980	1980	1980	1980	0
107	20240422	190800	175764789	1980	1980	1980	1980	0
108	20240422	190700	175764789	1980	1980	1980	1980	0
109	20240422	190600	175764789	1980	1980	1980	1980	0
110	20240422	190500	175764789	1980	1980	1980	1980	0
111	20240422	190400	175764789	1980	1980	1980	1980	0
112	20240422	190300	175764789	1980	1980	1980	1980	0
113	20240422	190200	175764789	1980	1980	1980	1980	0
114	20240422	190100	175764789	1980	1980	1980	1980	0
115	20240422	190000	175764789	1980	1980	1980	1980	0
116	20240422	185900	175764789	1980	1980	1980	1980	0
117	20240422	185800	175764789	1980	1980	1980	1980	0
118	20240422	185700	175764789	1980	1980	1980	1980	0
119	20240422	185600	175764789	1980	1980	1980	1980	0
120	20240422	185500	175764789	1980	1980	1980	1980	0
121	20240422	185400	175764789	1980	1980	1980	1980	0
122	20240422	185300	175764789	1980	1980	1980	1980	207
123	20240422	185200	175764789	1980	1980	1980	1980	0
124	20240422	185100	175764789	1980	1980	1980	1980	0
125	20240422	185000	175764789	1980	1980	1980	1980	0
126	20240422	184900	175764789	1980	1980	1980	1980	0
127	20240422	184800	175764789	1980	1980	1980	1980	0
128	20240422	184700	175764789	1980	1980	1980	1980	0
129	20240422	184600	175764789	1980	1980	1980	1980	0
130	20240422	184500	175764789	1980	1980	1980	1980	0
131	20240422	184400	175764789	1980	1980	1980	1980	0
132	20240422	184300	175764789	1980	1980	1980	1980	0
133	20240422	184200	175764789	1980	1980	1980	1980	0
134	20240422	184100	175764789	1980	1980	1980	1980	0
135	20240422	184000	175764789	1980	1980	1980	1980	0
136	20240422	183900	175764789	1980	1980	1980	1980	0
137	20240422	183800	175764789	1980	1980	1980	1980	0
138	20240422	183700	175764789	1980	1980	1980	1980	0
139	20240422	183600	175764789	1980	1980	1980	1980	0
140	20240422	183500	175764789	1980	1980	1980	1980	0
141	20240422	183400	175764789	1980	1980	1980	1980	0
142	20240422	183300	175764789	1980	1980	1980	1980	0
143	20240422	183200	175764789	1980	1980	1980	1980	0
144	20240422	183100	175764789	1980	1980	1980	1980	0
145	20240422	183000	175764789	1980	1980	1980	1980	0
146	20240422	182900	175764789	1980	1980	1980	1980	0
147	20240422	182800	175764789	1980	1980	1980	1980	0
148	20240422	182700	175764789	1980	1980	1980	1980	0
149	20240422	182600	175764789	1980	1980	1980	1980	0
150	20240422	182500	175764789	1980	1980	1980	1980	0
151	20240422	182400	175764789	1980	1980	1980	1980	0
152	20240422	182300	175764789	1980	1980	1980	1980	207
153	20240422	182200	175764789	1980	1980	1980	1980	0
154	20240422	182100	175764789	1980	1980	1980	1980	0
155	20240422	182000	175764789	1980	1980	1980	1980	0
156	20240422	181900	175764789	1980	1980	1980	1980	0
157	20240422	181800	175764789	1980	1980	1980	1980	0
158	20240422	181700	175764789	1980	1980	1980	1980	0
159	20240422	181600	175764789	1980	1980	1980	1980	0
160	20240422	181500	175764789	1980	1980	1980	1980	0
161	20240422	181400	175764789	1980	1980	1980	1980	0
162	20240422	181300	175764789	1980	1980	1980	1980	0
163	20240422	181200	175764789	1980	1980	1980	1980	0
164	20240422	181100	175764789	1980	1980	1980	1980	0
165	20240422	181000	175764789	1980	1980	1980	1980	0
166	20240422	180900	175764789	1980	1980	1980	1980	0
167	20240422	180800	175764789	1980	1980	1980	1980	0
168	20240422	180700	175764789	1980	1980	1980	1980	0
169	20240422	180600	175764789	1980	1980	1980	1980	0
170	20240422	180500	175764789	1980	1980	1980	1980	0
171	20240422	180400	175764789	1980	1980	1980	1980	0
172	20240422	180300	175764789	1980	1980	1980	1980	0
173	20240422	180200	175764789	1980	1980	1980	1980	0
174	20240422	180100	175764789	1980	1980	1980	1980	0
175	20240422	180000	175764789	1980	1980	1980	1980	0
176	20240422	175900	175764789	1980	1980	1980	1980	0
177	20240422	175800	175764789	1980	1980	1980	1980	0
178	20240422	175700	175764789	1980	1980	1980	1980	0
179	20240422	175600	175764789	1980	1980	1980	1980	0
180	20240422	175500	175764789	1980	1980	1980	1980	0
181	20240422	175400	175764789	1980	1980	1980	1980	0
182	20240422	175300	175764789	1980	1980	1980	1980	207
183	20240422	175200	175764789	1980	1980	1980	1980	0
184	20240422	175100	175764789	1980	1980	1980	1980	0
185	20240422	175000	175764789	1980	1980	1980	1980	0
186	20240422	174900	175764789	1980	1980	1980	1980	0
187	20240422	174800	175764789	1980	1980	1980	1980	0
188	20240422	174700	175764789	1980	1980	1980	1980	0
189	20240422	174600	175764789	1980	1980	1980	1980	0
190	20240422	174500	175764789	1980	1980	1980	1980	0
191	20240422	174400	175764789	1980	1980	1980	1980	0
192	20240422	174300	175764789	1980	1980	1980	1980	0
193	20240422	174200	175764789	1980	1980	1980	1980	0
194	20240422	174100	175764789	1980	1980	1980	1980	0
195	20240422	174000	175764789	1980	1980	1980	1980	0
196	20240422	173900	175764789	1980	1980	1980	1980	0
197	20240422	173800	175764789	1980	1980	1980	1980	0
198	20240422	173700	175764789	1980	1980	1980	1980	0
199	20240422	173600	175764789	1980	1980	1980	1980	0
200	20240422	173500	175764789	1980	1980	1980	1980	0
201	20240422	173400	175764789	1980	1980	1980	1980	0
202	20240422	173300	175764789	1980	1980	1980	1980	0
203	20240422	173200	175764789	1980	1980	1980	1980	0
204	20240422	173100	175764789	1980	1980	1980	1980	0
205	20240422	173000	175764789	1980	1980	1980	1980	0
206	20240422	172900	175764789	1980	1980	1980	1980	0
207	20240422	172800	175764789	1980	1980	1980	1980	0
208	20240422	172700	175764789	1980	1980	1980	1980	0
209	20240422	172600	175764789	1980	1980	1980	1980	0
210	20240422	172500	175764789	1980	1980	1980	1980	0
211	20240422	172400	175764789	1980	1980	1980	1980	0
212	20240422	172300	175764789	1980	1980	1980	1980	207
213	20240422	172200	175764789	1980	1980	1980	1980	0
214	20240422	172100	175764789	1980	1980	1980	1980	0
215	20240422	172000	175764789	1980	1980	1980	1980	0
216	20240422	171900	175764789	1980	1980	1980	1980	0
217	20240422	171800	175764789	1980	1980	1980	1980	0
218	20240422	171700	175764789	1980	1980	1980	1980	0
219	20240422	171600	175764789	1980	1980	1980	1980	0
220	20240422	171500	175764789	1980	1980	1980	1980	0
221	20240422	171400	175764789	1980	1980	1980	1980	0
222	20240422	171300	175764789	1980	1980	1980	1980	0
223	20240422	171200	175764789	1980	1980	1980	1980	0
224	20240422	171100	175764789	1980	1980	1980	1980	0
225	20240422	171000	175764789	1980	1980	1980	1980	0
226	20240422	170900	175764789	1980	1980	1980	1980	0
227	20240422	170800	175764789	1980	1980	1980	1980	0
228	20240422	170700	175764789	1980	1980	1980	1980	0
229	20240422	170600	175764789	1980	1980	1980	1980	0
230	20240422	170500	175764789	1980	1980	1980	1980	0
231	20240422	170400	175764789	1980	1980	1980	1980	0
232	20240422	170300	175764789	1980	1980	1980	1980	0
233	20240422	170200	175764789	1980	1980	1980	1980	0
234	20240422	170100	175764789	1980	1980	1980	1980	0
235	20240422	170000	175764789	1980	1980	1980	1980	0
236	20240422	165900	175764789	1980	1980	1980	1980	0
237	20240422	165800	175764789	1980	1980	1980	1980	0
238	20240422	165700	175764789	1980	1980	1980	1980	0
239	20240422	165600	175764789	1980	1980	1980	1980	0
240	20240422	165500	175764789	1980	1980	1980	1980	0
241	20240422	165400	175764789	1980	1980	1980	1980	0
242	20240422	165300	175764789	1980	1980	1980	1980	207
243	20240422	165200	175764789	1980	1980	1980	1980	0
244	20240422	165100	175764789	1980	1980	1980	1980	0
245	20240422	165000	175764789	1980	1980	1980	1980	0
246	20240422	164900	175764789	1980	1980	1980	1980	0
247	20240422	164800	175764789	1980	1980	1980	1980	0
248	20240422	164700	175764789	1980	1980	1980	1980	0
249	20240422	164600	175764789	1980	1980	1980	1980	0
250	20240422	164500	175764789	1980	1980	1980	1980	0
251	20240422	164400	175764789	1980	1980	1980	1980	0
252	20240422	164300	175764789	1980	1980	1980	1980	0
253	20240422	164200	175764789	1980	1980	1980	1980	0
254	20240422	164100	175764789	1980	1980	1980	1980	0
255	20240422	164000	175764789	1980	1980	1980	1980	0
256	20240422	163900	175764789	1980	1980	1980	1980	0
257	20240422	163800	175764789	1980	1980	1980	1980	0
258	20240422	163700	175764789	1980	1980	1980	1980	0
259	20240422	163600	175764789	1980	1980	1980	1980	0
260	20240422	163500	175764789	1980	1980	1980	1980	0
261	20240422	163400	175764789	1980	1980	1980	1980	0
262	20240422	163300	175764789	1980	1980	1980	1980	0
263	20240422	163200	175764789	1980	1980	1980	1980	0
264	20240422	163100	175764789	1980	1980	1980	1980	0
265	20240422	163000	175764789	1980	1980	1980	1980	0
266	20240422	162900	175764789	1980	1980	1980	1980	0
267	20240422	162800	175764789	1980	1980	1980	1980	0
268	20240422	162700	175764789	1980	1980	1980	1980	0
269	20240422	162600	175764789	1980	1980	1980	1980	0
270	20240422	162500	175764789	1980	1980	1980	1980	0
271	20240422	162400	175764789	1980	1980	1980	1980	0
272	20240422	162300	175764789	1980	1980	1980	1980	207
273	20240422	162200	175764789	1980	1980	1980	1980	0
274	20240422	162100	175764789	1980	1980	1980	1980	0
275	20240422	162000	175764789	1980	1980	1980	1980	0
276	20240422	161900	175764789	1980	1980	1980	1980	0
277	20240422	161800	175764789	1980	1980	1980	1980	0
278	20240422	161700	175764789	1980	1980	1980	1980	0
279	20240422	161600	175764789	1980	1980	1980	1980	0
280	20240422	161500	175764789	1980	1980	1980	1980	0
281	20240422	161400	175764789	1980	1980	1980	1980	0
282	20240422	161300	175764789	1980	1980	1980	1980	0
283	20240422	161200	175764789	1980	1980	1980	1980	0
284	20240422	161100	175764789	1980	1980	1980	1980	0
285	20240422	161000	175764789	1980	1980	1980	1980	0
286	20240422	160900	175764789	1980	1980	1980	1980	0
287	20240422	160800	175764789	1980	1980	1980	1980	0
288	20240422	160700	175764789	1980	1980	1980	1980	0
289	20240422	160600	175764789	1980	1980	1980	1980	0
290	20240422	160500	175764789	1980	1980	1980	1980	0
291	20240422	160400	175764789	1980	1980	1980	1980	0
292	20240422	160300	175764789	1980	1980	1980	1980	0
293	20240422	160200	175764789	1980	1980	1980	1980	0
294	20240422	160100	175764789	1980	1980	1980	1980	0
295	20240422	160000	175764789	1980	1980	1980	1980	0
296	20240422	155900	175764789	1980	1980	1980	1980	0
297	20240422	155800	175764789	1980	1980	1980	1980	0
298	20240422	155700	175764789	1980	1980	1980	1980	0
299	20240422	155600	175764789	1980	1980	1980	1980	0
300	20240422	155500	175764789	1980	1980	1980	1980	0
301	20240422	155400	175764789	1980	1980	1980	1980	0
302	20240422	155300	175764789	1980	1980	1980	1980	207
303	20240422	155200	175764789	1980	1980	1980	1980	0
304	20240422	155100	175764789	1980	1980	1980	1980	0
305	20240422	155000	175764789	1980	1980	1980	1980	0
306	20240422	154900	175764789	1980	1980	1980	1980	0
307	20240422	154800	175764789	1980	1980	1980	1980	0
308	20240422	154700	175764789	1980	1980	1980	1980	0
309	20240422	154600	175764789	1980	1980	1980	1980	0
310	20240422	154500	175764789	1980	1980	1980	1980	0
311	20240422	154400	175764789	1980	1980	1980	1980	0
312	20240422	154300	175764789	1980	1980	1980	1980	0
313	20240422	154200	175764789	1980	1980	1980	1980	0
314	20240422	154100	175764789	1980	1980	1980	1980	0
315	20240422	154000	175764789	1980	1980	1980	1980	0
316	20240422	153900	175764789	1980	1980	1980	1980	0
317	20240422	153800	175764789	1980	1980	1980	1980	0
318	20240422	153700	175764789	1980	1980	1980	1980	0
319	20240422	153600	175764789	1980	1980	1980	1980	0
320	20240422	153500	175764789	1980	1980	1980	1980	0
321	20240422	153400	175764789	1980	1980	1980	1980	0
322	20240422	153300	175764789	1980	1980	1980	1980	0
323	20240422	153200	175764789	1980	1980	1980	1980	0
324	20240422	153100	175764789	1980	1980	1980	1980	0
325	20240422	153000	175764789	1980	1980	1980	1980	207
326	20240422	152900	175354929	1981	1981	1981	1981	0
327	20240422	152800	175354929	1981	1981	1981	1981	0
328	20240422	152700	175354929	1981	1981	1981	1981	0
329	20240422	152600	175354929	1981	1981	1981	1981	0
330	20240422	152500	175354929	1981	1981	1981	1981	0
331	20240422	152400	175354929	1981	1981	1981	1981	0
332	20240422	152300	175354929	1981	1981	1981	1981	0
333	20240422	152200	175354929	1981	1981	1981	1981	0
334	20240422	152100	175354929	1981	1981	1981	1981	0
335	20240422	152000	175354929	1981	1981	1981	1981	0
336	20240422	151900	175354929	1981	1975	1981	1975	5827
337	20240422	151800	163819478	1975	1975	1981	1975	2936
338	20240422	151700	158010465	1980	1980	1980	1980	1
339	20240422	151600	158008485	1975	1975	1975	1975	5
340	20240422	151500	157998610	1980	1980	1980	1980	0
341	20240422	151400	157998610	1980	1980	1980	1980	0
342	20240422	151300	157998610	1980	1980	1980	1980	1
343	20240422	151200	157996630	1975	1975	1975	1975	2491
344	20240422	151100	153076905	1975	1981	1981	1975	6949
345	20240422	151000	139335620	1981	1981	1981	1981	41
346	20240422	150900	139254399	1990	1982	1990	1981	251
347	20240422	150800	138756987	1996	1996	1996	1996	0
348	20240422	150700	138756987	1996	1982	1996	1981	484
349	20240422	150600	137793728	1996	1996	1996	1981	488
350	20240422	150500	136822529	1996	1982	1996	1981	646
351	20240422	150400	135535006	1982	1983	1983	1982	204
352	20240422	150300	135130483	1997	1993	1997	1993	589
353	20240422	150200	133955429	1980	1981	1981	1980	357
354	20240422	150100	133248217	1994	1994	1994	1994	0
355	20240422	150000	133248217	1994	1994	1994	1994	0
356	20240422	145900	133248217	1994	1994	1994	1994	0
357	20240422	145800	133248217	1994	1994	1994	1994	7
358	20240422	145700	133234259	1994	1994	1994	1994	0
359	20240422	145600	133234259	1994	1981	1994	1980	294
360	20240422	145500	132650269	1990	1990	1990	1990	0
361	20240422	145400	132650269	1990	1990	1990	1990	0
362	20240422	145300	132650269	1990	1990	1990	1990	1
363	20240422	145200	132648279	1981	1981	1981	1981	772
364	20240422	145100	131118947	1994	1994	1994	1994	326
365	20240422	145000	130468903	1994	1994	1994	1994	1
366	20240422	144900	130466909	1980	1982	1982	1980	200
367	20240422	144800	130070711	1995	1995	1995	1995	2
368	20240422	144700	130066721	1981	1996	1996	1981	251
369	20240422	144600	129569250	1984	1985	1985	1984	304
370	20240422	144500	128965977	1985	1985	1985	1985	0
371	20240422	144400	128965977	1985	1985	1985	1985	0
372	20240422	144300	128965977	1985	1986	1986	1985	200
373	20240422	144200	128568972	1986	1986	1986	1986	0
374	20240422	144100	128568972	1986	1987	1987	1986	200
375	20240422	144000	128171767	1998	1998	1998	1998	0
376	20240422	143900	128171767	1998	1998	1998	1998	0
377	20240422	143800	128171767	1998	1998	1998	1998	0
378	20240422	143700	128171767	1998	1998	1998	1998	0
379	20240422	143600	128171767	1998	1998	1998	1998	362
380	20240422	143500	127448491	1998	1998	1998	1998	0
381	20240422	143400	127448491	1998	1998	1998	1998	0
382	20240422	143300	127448491	1998	1997	1998	1997	124
383	20240422	143200	127200781	1997	1983	1997	1982	770
384	20240422	143100	125668197	1997	1996	1997	1982	846
385	20240422	143000	123981888	1983	1984	1984	1983	203
386	20240422	142900	123579334	1997	1997	1997	1997	0
387	20240422	142800	123579334	1997	1997	1997	1997	0
388	20240422	142700	123579334	1997	1993	1997	1993	465
389	20240422	142600	122651985	1980	1981	1981	1980	280
390	20240422	142500	122097324	1996	1981	1996	1981	615
391	20240422	142400	120872605	1981	1981	1996	1980	1299
392	20240422	142300	118286112	1980	1984	1984	1980	355
393	20240422	142200	117583130	1997	1997	1997	1997	0
394	20240422	142100	117583130	1997	1997	1997	1997	0
395	20240422	142000	117583130	1997	1997	1997	1997	0
396	20240422	141900	117583130	1997	1986	1997	1983	633
397	20240422	141800	116322532	1997	1997	1997	1997	0
398	20240422	141700	116322532	1997	1997	1997	1997	0
399	20240422	141600	116322532	1997	1997	1997	1997	0
400	20240422	141500	116322532	1997	1997	1997	1997	0
401	20240422	141400	116322532	1997	1997	1997	1997	0
402	20240422	141300	116322532	1997	1997	1997	1997	0
403	20240422	141200	116322532	1997	1997	1997	1997	0
404	20240422	141100	116322532	1997	1997	1997	1997	0
405	20240422	141000	116322532	1997	1997	1997	1997	0
406	20240422	140900	116322532	1997	1997	1997	1997	0
407	20240422	140800	116322532	1997	1997	1997	1997	0
408	20240422	140700	116322532	1997	1997	1997	1997	0
409	20240422	140600	116322532	1997	1997	1997	1997	0
410	20240422	140500	116322532	1997	1997	1997	1997	0
411	20240422	140400	116322532	1997	1997	1997	1997	0
412	20240422	140300	116322532	1997	1997	1997	1997	0
413	20240422	140200	116322532	1997	1997	1997	1997	0
414	20240422	140100	116322532	1997	1997	1997	1997	0
415	20240422	140000	116322532	1997	1997	1997	1997	0
416	20240422	135900	116322532	1997	1997	1997	1997	0
417	20240422	135800	116322532	1997	1997	1997	1997	0
418	20240422	135700	116322532	1997	1997	1997	1997	0
419	20240422	135600	116322532	1997	1996	1997	1996	315
420	20240422	135500	115693557	1997	1997	1997	1997	0
421	20240422	135400	115693557	1997	1997	1997	1997	0
422	20240422	135300	115693557	1997	1995	1997	1985	1026
423	20240422	135200	113646881	1996	1990	1996	1990	570
424	20240422	135100	112510584	1990	1981	1990	1976	8034
425	20240422	135000	96600081	1982	1992	1992	1982	8081
426	20240422	134900	80567633	1983	1985	1985	1983	599
427	20240422	134800	79379765	1990	1990	1990	1990	0
428	20240422	134700	79379765	1990	1990	1990	1990	10
429	20240422	134600	79359865	1993	1993	1993	1993	0
430	20240422	134500	79359865	1993	1993	1993	1993	0
431	20240422	134400	79359865	1993	1993	1993	1993	0
432	20240422	134300	79359865	1993	1993	1993	1993	0
433	20240422	134200	79359865	1993	1993	1993	1993	0
434	20240422	134100	79359865	1993	1993	1993	1993	2
435	20240422	134000	79355879	1983	1983	1983	1983	0
436	20240422	133900	79355879	1983	1983	1983	1983	0
437	20240422	133800	79355879	1983	1983	1983	1983	0
438	20240422	133700	79355879	1983	1983	1983	1983	0
439	20240422	133600	79355879	1983	1984	1984	1983	200
440	20240422	133500	78959164	1984	1984	1984	1984	0
441	20240422	133400	78959164	1984	1985	1985	1984	15
442	20240422	133300	78929403	1984	1984	1984	1984	0
443	20240422	133200	78929403	1984	1984	1984	1984	0
444	20240422	133100	78929403	1984	1988	1988	1984	26
445	20240422	133000	78877734	1994	1994	1994	1994	0
446	20240422	132900	78877734	1994	1994	1994	1994	0
447	20240422	132800	78877734	1994	1994	1994	1994	0
448	20240422	132700	78877734	1994	1994	1994	1994	0
449	20240422	132600	78877734	1994	1994	1994	1994	0
450	20240422	132500	78877734	1994	1994	1994	1994	0
451	20240422	132400	78877734	1994	1994	1994	1994	0
452	20240422	132300	78877734	1994	1994	1994	1994	0
453	20240422	132200	78877734	1994	1994	1994	1994	2
454	20240422	132100	78873746	1992	1992	1992	1992	0
455	20240422	132000	78873746	1992	1992	1992	1992	0
456	20240422	131900	78873746	1992	1992	1992	1992	0
457	20240422	131800	78873746	1992	1992	1992	1992	0
458	20240422	131700	78873746	1992	1992	1992	1992	0
459	20240422	131600	78873746	1992	1992	1992	1992	0
460	20240422	131500	78873746	1992	1992	1992	1992	50
461	20240422	131400	78774146	1994	1994	1994	1994	0
462	20240422	131300	78774146	1994	1994	1994	1994	0
463	20240422	131200	78774146	1994	1994	1994	1994	0
464	20240422	131100	78774146	1994	1994	1994	1994	0
465	20240422	131000	78774146	1994	1994	1994	1994	0
466	20240422	130900	78774146	1994	1994	1994	1994	0
467	20240422	130800	78774146	1994	1994	1994	1994	0
468	20240422	130700	78774146	1994	1994	1994	1994	0
469	20240422	130600	78774146	1994	1994	1994	1994	0
470	20240422	130500	78774146	1994	1994	1994	1994	0
471	20240422	130400	78774146	1994	1994	1994	1994	0
472	20240422	130300	78774146	1994	1994	1994	1994	0
473	20240422	130200	78774146	1994	1994	1994	1994	0
474	20240422	130100	78774146	1994	1994	1994	1994	0
475	20240422	130000	78774146	1994	1994	1994	1994	0
476	20240422	125900	78774146	1994	1994	1994	1994	0
477	20240422	125800	78774146	1994	1994	1994	1994	0
478	20240422	125700	78774146	1994	1994	1994	1994	0
479	20240422	125600	78774146	1994	1994	1994	1994	0
480	20240422	125500	78774146	1994	1994	1994	1994	8
481	20240422	125400	78758194	1994	1994	1994	1994	0
482	20240422	125300	78758194	1994	1994	1994	1994	0
483	20240422	125200	78758194	1994	1994	1994	1994	0
484	20240422	125100	78758194	1994	1994	1994	1994	0
485	20240422	125000	78758194	1994	1994	1994	1994	5
486	20240422	124900	78748224	1994	1994	1994	1994	0
487	20240422	124800	78748224	1994	1994	1994	1994	0
488	20240422	124700	78748224	1994	1994	1994	1994	0
489	20240422	124600	78748224	1994	1994	1994	1994	0
490	20240422	124500	78748224	1994	1994	1994	1994	0
491	20240422	124400	78748224	1994	1994	1994	1994	0
492	20240422	124300	78748224	1994	1993	1994	1993	370
493	20240422	124200	78010497	1981	1981	1981	1981	225
494	20240422	124100	77564772	1994	1994	1994	1994	0
495	20240422	124000	77564772	1994	1994	1994	1994	0
496	20240422	123900	77564772	1994	1981	1994	1981	445
497	20240422	123800	76679806	1994	1990	1994	1990	316
498	20240422	123700	76050198	1993	1993	1993	1993	0
499	20240422	123600	76050198	1993	1993	1993	1993	112
500	20240422	123500	75826982	1980	1981	1994	1980	2810
501	20240422	123400	70257616	1981	1994	1994	1981	488
502	20240422	123300	69286767	1981	1983	1983	1981	58
503	20240422	123200	69171867	1981	1981	1981	1981	0
504	20240422	123100	69171867	1981	1982	1982	1981	455
505	20240422	123000	68270204	1994	1992	1994	1992	255
506	20240422	122900	67761934	1992	1992	1992	1992	0
507	20240422	122800	67761934	1992	1992	1992	1992	0
508	20240422	122700	67761934	1992	1992	1992	1992	0
509	20240422	122600	67761934	1992	1992	1992	1992	0
510	20240422	122500	67761934	1992	1992	1992	1992	0
511	20240422	122400	67761934	1992	1992	1992	1992	0
512	20240422	122300	67761934	1992	1992	1992	1992	0
513	20240422	122200	67761934	1992	1992	1992	1992	3
514	20240422	122100	67755958	1995	1995	1995	1995	0
515	20240422	122000	67755958	1995	1995	1995	1995	0
516	20240422	121900	67755958	1995	1995	1995	1995	1
517	20240422	121800	67753963	1983	1983	1983	1983	1
518	20240422	121700	67751980	1981	1981	1981	1981	0
519	20240422	121600	67751980	1981	1981	1981	1981	0
520	20240422	121500	67751980	1981	1981	1981	1981	0
521	20240422	121400	67751980	1981	1981	1981	1981	8
522	20240422	121300	67736132	1983	1983	1983	1981	1073
523	20240422	121200	65608543	1985	1985	1985	1985	509
524	20240422	121100	64598178	1995	1995	1995	1995	0
525	20240422	121000	64598178	1995	1995	1995	1995	0
526	20240422	120900	64598178	1995	1995	1995	1995	0
527	20240422	120800	64598178	1995	1995	1995	1995	0
528	20240422	120700	64598178	1995	1995	1995	1995	2
529	20240422	120600	64594188	1992	1992	1992	1992	0
530	20240422	120500	64594188	1992	1992	1992	1992	250
531	20240422	120400	64096188	1992	1992	1992	1992	0
532	20240422	120300	64096188	1992	1992	1992	1992	0
533	20240422	120200	64096188	1992	1992	1992	1992	0
534	20240422	120100	64096188	1992	1992	1992	1992	0
535	20240422	120000	64096188	1992	1992	1992	1992	1
536	20240422	115900	64094196	1992	1992	1992	1992	1
537	20240422	115800	64092204	1992	1992	1992	1992	0
538	20240422	115700	64092204	1992	1992	1992	1992	0
539	20240422	115600	64092204	1992	1992	1992	1992	0
540	20240422	115500	64092204	1992	1992	1992	1992	0
541	20240422	115400	64092204	1992	1992	1992	1992	0
542	20240422	115300	64092204	1992	1985	1992	1985	666
543	20240422	115200	62767289	1992	1992	1992	1992	0
544	20240422	115100	62767289	1992	1992	1992	1992	0
545	20240422	115000	62767289	1992	1992	1992	1992	0
546	20240422	114900	62767289	1992	1992	1992	1992	0
547	20240422	114800	62767289	1992	1992	1992	1992	0
548	20240422	114700	62767289	1992	1992	1992	1992	0
549	20240422	114600	62767289	1992	1992	1992	1992	0
550	20240422	114500	62767289	1992	1992	1992	1992	0
551	20240422	114400	62767289	1992	1992	1992	1992	0
552	20240422	114300	62767289	1992	1992	1992	1992	0
553	20240422	114200	62767289	1992	1992	1992	1992	0
554	20240422	114100	62767289	1992	1992	1992	1992	50
555	20240422	114000	62667689	1992	1992	1992	1992	0
556	20240422	113900	62667689	1992	1992	1992	1992	0
557	20240422	113800	62667689	1992	1981	1992	1981	1226
558	20240422	113700	60228721	1981	1981	1981	1981	490
559	20240422	113600	59258031	1981	1981	1981	1981	268
560	20240422	113500	58727123	1981	1982	1982	1981	2290
561	20240422	113400	54188781	1982	1984	1984	1982	1511
562	20240422	113300	51192827	1985	1985	1985	1985	2491
563	20240422	113200	46248192	1985	1984	1985	1984	446
564	20240422	113100	45363318	1984	1984	1984	1984	0
565	20240422	113000	45363318	1984	1984	1984	1984	0
566	20240422	112900	45363318	1984	1984	1984	1984	0
567	20240422	112800	45363318	1984	1984	1984	1984	0
568	20240422	112700	45363318	1984	1984	1984	1984	0
569	20240422	112600	45363318	1984	1984	1984	1984	548
570	20240422	112500	44276086	1984	1984	1984	1984	2
571	20240422	112400	44272118	1984	1984	1984	1984	50
572	20240422	112300	44172918	1984	1984	1984	1984	202
573	20240422	112200	43772150	1984	1984	1984	1984	0
574	20240422	112100	43772150	1984	1984	1984	1984	0
575	20240422	112000	43772150	1984	1984	1984	1984	0
576	20240422	111900	43772150	1984	1984	1984	1984	0
577	20240422	111800	43772150	1984	1984	1984	1984	0
578	20240422	111700	43772150	1984	1984	1984	1984	11
579	20240422	111600	43750326	1985	1985	1985	1985	0
580	20240422	111500	43750326	1985	1985	1985	1985	0
581	20240422	111400	43750326	1985	1985	1985	1985	0
582	20240422	111300	43750326	1985	1985	1985	1985	3
583	20240422	111200	43744371	1985	1985	1985	1985	0
584	20240422	111100	43744371	1985	1986	1986	1985	1257
585	20240422	111000	41249098	1987	1988	1988	1987	219
586	20240422	110900	40813827	1989	1989	1989	1989	0
587	20240422	110800	40813827	1989	1990	1990	1989	135
588	20240422	110700	40545305	1992	1992	1992	1992	0
589	20240422	110600	40545305	1992	1992	1992	1992	0
590	20240422	110500	40545305	1992	1992	1992	1992	0
591	20240422	110400	40545305	1992	1992	1992	1992	0
592	20240422	110300	40545305	1992	1992	1992	1992	0
593	20240422	110200	40545305	1992	1992	1992	1992	0
594	20240422	110100	40545305	1992	1992	1992	1992	0
595	20240422	110000	40545305	1992	1992	1992	1992	0
596	20240422	105900	40545305	1992	1992	1992	1992	0
597	20240422	105800	40545305	1992	1992	1992	1992	0
598	20240422	105700	40545305	1992	1992	1992	1992	0
599	20240422	105600	40545305	1992	1992	1992	1992	0
600	20240422	105500	40545305	1992	1992	1992	1992	0
601	20240422	105400	40545305	1992	1992	1992	1992	0
602	20240422	105300	40545305	1992	1992	1992	1992	0
603	20240422	105200	40545305	1992	1992	1992	1992	0
604	20240422	105100	40545305	1992	1992	1992	1992	0
605	20240422	105000	40545305	1992	1992	1992	1992	0
606	20240422	104900	40545305	1992	1992	1992	1992	7
607	20240422	104800	40531361	1992	1992	1992	1992	0
608	20240422	104700	40531361	1992	1992	1992	1992	0
609	20240422	104600	40531361	1992	1992	1992	1992	0
610	20240422	104500	40531361	1992	1991	1992	1990	869
611	20240422	104400	38801822	1991	1991	1991	1991	0
612	20240422	104300	38801822	1991	1991	1991	1991	0
613	20240422	104200	38801822	1991	1991	1991	1991	0
614	20240422	104100	38801822	1991	1991	1991	1991	0
615	20240422	104000	38801822	1991	1991	1991	1991	0
616	20240422	103900	38801822	1991	1991	1991	1991	0
617	20240422	103800	38801822	1991	1991	1991	1991	0
618	20240422	103700	38801822	1991	1991	1991	1991	0
619	20240422	103600	38801822	1991	1991	1991	1991	10
620	20240422	103500	38781912	1991	1991	1991	1991	0
621	20240422	103400	38781912	1991	1991	1991	1991	0
622	20240422	103300	38781912	1991	1991	1991	1991	0
623	20240422	103200	38781912	1991	1991	1991	1991	0
624	20240422	103100	38781912	1991	1991	1991	1991	0
625	20240422	103000	38781912	1991	1991	1991	1991	0
626	20240422	102900	38781912	1991	1991	1991	1991	0
627	20240422	102800	38781912	1991	1991	1991	1991	0
628	20240422	102700	38781912	1991	1991	1991	1991	0
629	20240422	102600	38781912	1991	1991	1991	1991	0
630	20240422	102500	38781912	1991	1991	1991	1991	0
631	20240422	102400	38781912	1991	1991	1991	1991	0
632	20240422	102300	38781912	1991	1991	1991	1991	150
633	20240422	102200	38483262	1991	1991	1991	1991	6
634	20240422	102100	38471316	1991	1991	1991	1991	30
635	20240422	102000	38411586	1992	1992	1992	1992	0
636	20240422	101900	38411586	1992	1992	1992	1992	0
637	20240422	101800	38411586	1992	1992	1992	1992	0
638	20240422	101700	38411586	1992	1992	1992	1992	0
639	20240422	101600	38411586	1992	1992	1992	1992	0
640	20240422	101500	38411586	1992	1992	1992	1992	10
641	20240422	101400	38391666	1992	1992	1992	1992	104
642	20240422	101300	38184498	1992	1992	1992	1992	0
643	20240422	101200	38184498	1992	1992	1992	1992	1
644	20240422	101100	38182506	2000	2000	2000	2000	0
645	20240422	101000	38182506	2000	2000	2000	2000	0
646	20240422	100900	38182506	2000	2000	2000	2000	0
647	20240422	100800	38182506	2000	2000	2000	2000	0
648	20240422	100700	38182506	2000	2000	2000	2000	0
649	20240422	100600	38182506	2000	2000	2000	2000	0
650	20240422	100500	38182506	2000	2000	2000	2000	96
651	20240422	100400	37990506	2000	2000	2000	2000	44
652	20240422	100300	37902506	2000	2000	2000	2000	0
653	20240422	100200	37902506	2000	2000	2000	2000	0
654	20240422	100100	37902506	2000	2000	2000	2000	0
655	20240422	100000	37902506	2000	2000	2000	2000	0
656	20240422	095900	37902506	2000	2000	2000	2000	0
657	20240422	095800	37902506	2000	2000	2000	2000	0
658	20240422	095700	37902506	2000	2000	2000	2000	0
659	20240422	095600	37902506	2000	2000	2000	2000	0
660	20240422	095500	37902506	2000	2000	2000	2000	0
661	20240422	095400	37902506	2000	2000	2000	2000	0
662	20240422	095300	37902506	2000	2000	2000	2000	0
663	20240422	095200	37902506	2000	2000	2000	2000	0
664	20240422	095100	37902506	2000	2000	2000	2000	0
665	20240422	095000	37902506	2000	2000	2000	2000	0
666	20240422	094900	37902506	2000	2000	2000	2000	0
667	20240422	094800	37902506	2000	2000	2000	2000	1
668	20240422	094700	37900506	1991	1991	1991	1991	0
669	20240422	094600	37900506	1991	1991	1991	1991	0
670	20240422	094500	37900506	1991	1991	1991	1991	0
671	20240422	094400	37900506	1991	1991	1991	1991	0
672	20240422	094300	37900506	1991	1992	1992	1991	2
673	20240422	094200	37896523	2000	2000	2000	2000	0
674	20240422	094100	37896523	2000	2000	2000	2000	135
675	20240422	094000	37626523	2000	2000	2000	2000	0
676	20240422	093900	37626523	2000	2000	2000	2000	0
677	20240422	093800	37626523	2000	2000	2000	2000	0
678	20240422	093700	37626523	2000	2000	2000	2000	0
679	20240422	093600	37626523	2000	2000	2000	2000	0
680	20240422	093500	37626523	2000	2000	2000	2000	0
681	20240422	093400	37626523	2000	2000	2000	2000	0
682	20240422	093300	37626523	2000	2000	2000	2000	0
683	20240422	093200	37626523	2000	2000	2000	2000	0
684	20240422	093100	37626523	2000	2000	2000	2000	0
685	20240422	093000	37626523	2000	2000	2000	2000	1
686	20240422	092900	37624523	2000	2000	2000	2000	0
687	20240422	092800	37624523	2000	2000	2000	2000	57
688	20240422	092700	37510523	2000	2000	2000	2000	1
689	20240422	092600	37508523	1989	1989	1989	1989	0
690	20240422	092500	37508523	1989	1989	1989	1989	1
691	20240422	092400	37506534	1990	1990	1990	1990	0
692	20240422	092300	37506534	1990	1990	1990	1990	0
693	20240422	092200	37506534	1990	1996	1996	1990	3196
694	20240422	092100	31138159	1997	2000	2000	1997	32
695	20240422	092000	31074207	2005	2005	2005	2005	772
696	20240422	091900	29526347	2005	2005	2005	2005	2500
697	20240422	091800	24513847	2005	2005	2005	2005	0
698	20240422	091700	24513847	2005	2005	2005	2005	559
699	20240422	091600	23393052	2005	2005	2005	2005	0
700	20240422	091500	23393052	2005	2005	2005	2005	0
701	20240422	091400	23393052	2005	2005	2005	2005	1730
702	20240422	091300	19924402	2005	2005	2005	2005	2192
703	20240422	091200	15529442	2005	2005	2005	2005	0
704	20240422	091100	15529442	2005	2005	2005	2005	0
705	20240422	091000	15529442	2005	2005	2005	2005	0
706	20240422	090900	15529442	2005	2005	2005	2005	1024
707	20240422	090800	13476322	2010	1999	2010	1999	4483
708	20240422	090700	4488413	1999	1995	1999	1995	33
709	20240422	090600	4422525	1995	1995	1995	1995	1
710	20240422	090500	4420530	1994	1993	1994	1993	17
711	20240422	090400	4386641	1993	1993	1993	1993	1
712	20240422	090300	4384648	1992	1982	1992	1982	677
713	20240422	090200	3041490	1990	1990	1990	1990	0
714	20240422	090100	3041490	1990	1990	1990	1990	51
715	20240422	090000	2940000	1960	1960	1960	1960	1500