KissMeData/299170/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203800	51301600	1990	1990	1990	1990	287
3	20240403	203700	51301600	1990	1990	1990	1990	0
4	20240403	203600	51301600	1990	1990	1990	1990	0
5	20240403	203500	51301600	1990	1990	1990	1990	0
6	20240403	203400	51301600	1990	1990	1990	1990	0
7	20240403	203300	51301600	1990	1990	1990	1990	0
8	20240403	203200	51301600	1990	1990	1990	1990	0
9	20240403	203100	51301600	1990	1990	1990	1990	0
10	20240403	203000	51301600	1990	1990	1990	1990	0
11	20240403	202900	51301600	1990	1990	1990	1990	0
12	20240403	202800	51301600	1990	1990	1990	1990	0
13	20240403	202700	51301600	1990	1990	1990	1990	0
14	20240403	202600	51301600	1990	1990	1990	1990	0
15	20240403	202500	51301600	1990	1990	1990	1990	0
16	20240403	202400	51301600	1990	1990	1990	1990	0
17	20240403	202300	51301600	1990	1990	1990	1990	0
18	20240403	202200	51301600	1990	1990	1990	1990	0
19	20240403	202100	51301600	1990	1990	1990	1990	0
20	20240403	202000	51301600	1990	1990	1990	1990	0
21	20240403	201900	51301600	1990	1990	1990	1990	0
22	20240403	201800	51301600	1990	1990	1990	1990	0
23	20240403	201700	51301600	1990	1990	1990	1990	0
24	20240403	201600	51301600	1990	1990	1990	1990	0
25	20240403	201500	51301600	1990	1990	1990	1990	0
26	20240403	201400	51301600	1990	1990	1990	1990	0
27	20240403	201300	51301600	1990	1990	1990	1990	0
28	20240403	201200	51301600	1990	1990	1990	1990	0
29	20240403	201100	51301600	1990	1990	1990	1990	0
30	20240403	201000	51301600	1990	1990	1990	1990	0
31	20240403	200900	51301600	1990	1990	1990	1990	0
32	20240403	200800	51301600	1990	1990	1990	1990	287
33	20240403	200700	51301600	1990	1990	1990	1990	0
34	20240403	200600	51301600	1990	1990	1990	1990	0
35	20240403	200500	51301600	1990	1990	1990	1990	0
36	20240403	200400	51301600	1990	1990	1990	1990	0
37	20240403	200300	51301600	1990	1990	1990	1990	0
38	20240403	200200	51301600	1990	1990	1990	1990	0
39	20240403	200100	51301600	1990	1990	1990	1990	0
40	20240403	200000	51301600	1990	1990	1990	1990	0
41	20240403	195900	51301600	1990	1990	1990	1990	0
42	20240403	195800	51301600	1990	1990	1990	1990	0
43	20240403	195700	51301600	1990	1990	1990	1990	0
44	20240403	195600	51301600	1990	1990	1990	1990	0
45	20240403	195500	51301600	1990	1990	1990	1990	0
46	20240403	195400	51301600	1990	1990	1990	1990	0
47	20240403	195300	51301600	1990	1990	1990	1990	0
48	20240403	195200	51301600	1990	1990	1990	1990	0
49	20240403	195100	51301600	1990	1990	1990	1990	0
50	20240403	195000	51301600	1990	1990	1990	1990	0
51	20240403	194900	51301600	1990	1990	1990	1990	0
52	20240403	194800	51301600	1990	1990	1990	1990	0
53	20240403	194700	51301600	1990	1990	1990	1990	0
54	20240403	194600	51301600	1990	1990	1990	1990	0
55	20240403	194500	51301600	1990	1990	1990	1990	0
56	20240403	194400	51301600	1990	1990	1990	1990	0
57	20240403	194300	51301600	1990	1990	1990	1990	0
58	20240403	194200	51301600	1990	1990	1990	1990	0
59	20240403	194100	51301600	1990	1990	1990	1990	0
60	20240403	194000	51301600	1990	1990	1990	1990	0
61	20240403	193900	51301600	1990	1990	1990	1990	0
62	20240403	193800	51301600	1990	1990	1990	1990	287
63	20240403	193700	51301600	1990	1990	1990	1990	0
64	20240403	193600	51301600	1990	1990	1990	1990	0
65	20240403	193500	51301600	1990	1990	1990	1990	0
66	20240403	193400	51301600	1990	1990	1990	1990	0
67	20240403	193300	51301600	1990	1990	1990	1990	0
68	20240403	193200	51301600	1990	1990	1990	1990	0
69	20240403	193100	51301600	1990	1990	1990	1990	0
70	20240403	193000	51301600	1990	1990	1990	1990	0
71	20240403	192900	51301600	1990	1990	1990	1990	0
72	20240403	192800	51301600	1990	1990	1990	1990	0
73	20240403	192700	51301600	1990	1990	1990	1990	0
74	20240403	192600	51301600	1990	1990	1990	1990	0
75	20240403	192500	51301600	1990	1990	1990	1990	0
76	20240403	192400	51301600	1990	1990	1990	1990	0
77	20240403	192300	51301600	1990	1990	1990	1990	0
78	20240403	192200	51301600	1990	1990	1990	1990	0
79	20240403	192100	51301600	1990	1990	1990	1990	0
80	20240403	192000	51301600	1990	1990	1990	1990	0
81	20240403	191900	51301600	1990	1990	1990	1990	0
82	20240403	191800	51301600	1990	1990	1990	1990	0
83	20240403	191700	51301600	1990	1990	1990	1990	0
84	20240403	191600	51301600	1990	1990	1990	1990	0
85	20240403	191500	51301600	1990	1990	1990	1990	0
86	20240403	191400	51301600	1990	1990	1990	1990	0
87	20240403	191300	51301600	1990	1990	1990	1990	0
88	20240403	191200	51301600	1990	1990	1990	1990	0
89	20240403	191100	51301600	1990	1990	1990	1990	0
90	20240403	191000	51301600	1990	1990	1990	1990	0
91	20240403	190900	51301600	1990	1990	1990	1990	0
92	20240403	190800	51301600	1990	1990	1990	1990	287
93	20240403	190700	51301600	1990	1990	1990	1990	0
94	20240403	190600	51301600	1990	1990	1990	1990	0
95	20240403	190500	51301600	1990	1990	1990	1990	0
96	20240403	190400	51301600	1990	1990	1990	1990	0
97	20240403	190300	51301600	1990	1990	1990	1990	0
98	20240403	190200	51301600	1990	1990	1990	1990	0
99	20240403	190100	51301600	1990	1990	1990	1990	0
100	20240403	190000	51301600	1990	1990	1990	1990	0
101	20240403	185900	51301600	1990	1990	1990	1990	0
102	20240403	185800	51301600	1990	1990	1990	1990	0
103	20240403	185700	51301600	1990	1990	1990	1990	0
104	20240403	185600	51301600	1990	1990	1990	1990	0
105	20240403	185500	51301600	1990	1990	1990	1990	0
106	20240403	185400	51301600	1990	1990	1990	1990	0
107	20240403	185300	51301600	1990	1990	1990	1990	0
108	20240403	185200	51301600	1990	1990	1990	1990	0
109	20240403	185100	51301600	1990	1990	1990	1990	0
110	20240403	185000	51301600	1990	1990	1990	1990	0
111	20240403	184900	51301600	1990	1990	1990	1990	0
112	20240403	184800	51301600	1990	1990	1990	1990	0
113	20240403	184700	51301600	1990	1990	1990	1990	0
114	20240403	184600	51301600	1990	1990	1990	1990	0
115	20240403	184500	51301600	1990	1990	1990	1990	0
116	20240403	184400	51301600	1990	1990	1990	1990	0
117	20240403	184300	51301600	1990	1990	1990	1990	0
118	20240403	184200	51301600	1990	1990	1990	1990	0
119	20240403	184100	51301600	1990	1990	1990	1990	0
120	20240403	184000	51301600	1990	1990	1990	1990	0
121	20240403	183900	51301600	1990	1990	1990	1990	0
122	20240403	183800	51301600	1990	1990	1990	1990	287
123	20240403	183700	51301600	1990	1990	1990	1990	0
124	20240403	183600	51301600	1990	1990	1990	1990	0
125	20240403	183500	51301600	1990	1990	1990	1990	0
126	20240403	183400	51301600	1990	1990	1990	1990	0
127	20240403	183300	51301600	1990	1990	1990	1990	0
128	20240403	183200	51301600	1990	1990	1990	1990	0
129	20240403	183100	51301600	1990	1990	1990	1990	0
130	20240403	183000	51301600	1990	1990	1990	1990	0
131	20240403	182900	51301600	1990	1990	1990	1990	0
132	20240403	182800	51301600	1990	1990	1990	1990	0
133	20240403	182700	51301600	1990	1990	1990	1990	0
134	20240403	182600	51301600	1990	1990	1990	1990	0
135	20240403	182500	51301600	1990	1990	1990	1990	0
136	20240403	182400	51301600	1990	1990	1990	1990	0
137	20240403	182300	51301600	1990	1990	1990	1990	0
138	20240403	182200	51301600	1990	1990	1990	1990	0
139	20240403	182100	51301600	1990	1990	1990	1990	0
140	20240403	182000	51301600	1990	1990	1990	1990	0
141	20240403	181900	51301600	1990	1990	1990	1990	0
142	20240403	181800	51301600	1990	1990	1990	1990	0
143	20240403	181700	51301600	1990	1990	1990	1990	0
144	20240403	181600	51301600	1990	1990	1990	1990	0
145	20240403	181500	51301600	1990	1990	1990	1990	0
146	20240403	181400	51301600	1990	1990	1990	1990	0
147	20240403	181300	51301600	1990	1990	1990	1990	0
148	20240403	181200	51301600	1990	1990	1990	1990	0
149	20240403	181100	51301600	1990	1990	1990	1990	0
150	20240403	181000	51301600	1990	1990	1990	1990	0
151	20240403	180900	51301600	1990	1990	1990	1990	0
152	20240403	180800	51301600	1990	1990	1990	1990	287
153	20240403	180700	51301600	1990	1990	1990	1990	0
154	20240403	180600	51301600	1990	1990	1990	1990	0
155	20240403	180500	51301600	1990	1990	1990	1990	0
156	20240403	180400	51301600	1990	1990	1990	1990	0
157	20240403	180300	51301600	1990	1990	1990	1990	0
158	20240403	180200	51301600	1990	1990	1990	1990	0
159	20240403	180100	51301600	1990	1990	1990	1990	0
160	20240403	180000	51301600	1990	1990	1990	1990	0
161	20240403	175900	51301600	1990	1990	1990	1990	0
162	20240403	175800	51301600	1990	1990	1990	1990	0
163	20240403	175700	51301600	1990	1990	1990	1990	0
164	20240403	175600	51301600	1990	1990	1990	1990	0
165	20240403	175500	51301600	1990	1990	1990	1990	0
166	20240403	175400	51301600	1990	1990	1990	1990	0
167	20240403	175300	51301600	1990	1990	1990	1990	0
168	20240403	175200	51301600	1990	1990	1990	1990	0
169	20240403	175100	51301600	1990	1990	1990	1990	0
170	20240403	175000	51301600	1990	1990	1990	1990	0
171	20240403	174900	51301600	1990	1990	1990	1990	0
172	20240403	174800	51301600	1990	1990	1990	1990	0
173	20240403	174700	51301600	1990	1990	1990	1990	0
174	20240403	174600	51301600	1990	1990	1990	1990	0
175	20240403	174500	51301600	1990	1990	1990	1990	0
176	20240403	174400	51301600	1990	1990	1990	1990	0
177	20240403	174300	51301600	1990	1990	1990	1990	0
178	20240403	174200	51301600	1990	1990	1990	1990	0
179	20240403	174100	51301600	1990	1990	1990	1990	0
180	20240403	174000	51301600	1990	1990	1990	1990	0
181	20240403	173900	51301600	1990	1990	1990	1990	0
182	20240403	173800	51301600	1990	1990	1990	1990	287
183	20240403	173700	51301600	1990	1990	1990	1990	0
184	20240403	173600	51301600	1990	1990	1990	1990	0
185	20240403	173500	51301600	1990	1990	1990	1990	0
186	20240403	173400	51301600	1990	1990	1990	1990	0
187	20240403	173300	51301600	1990	1990	1990	1990	0
188	20240403	173200	51301600	1990	1990	1990	1990	0
189	20240403	173100	51301600	1990	1990	1990	1990	0
190	20240403	173000	51301600	1990	1990	1990	1990	0
191	20240403	172900	51301600	1990	1990	1990	1990	0
192	20240403	172800	51301600	1990	1990	1990	1990	0
193	20240403	172700	51301600	1990	1990	1990	1990	0
194	20240403	172600	51301600	1990	1990	1990	1990	0
195	20240403	172500	51301600	1990	1990	1990	1990	0
196	20240403	172400	51301600	1990	1990	1990	1990	0
197	20240403	172300	51301600	1990	1990	1990	1990	0
198	20240403	172200	51301600	1990	1990	1990	1990	0
199	20240403	172100	51301600	1990	1990	1990	1990	0
200	20240403	172000	51301600	1990	1990	1990	1990	0
201	20240403	171900	51301600	1990	1990	1990	1990	0
202	20240403	171800	51301600	1990	1990	1990	1990	0
203	20240403	171700	51301600	1990	1990	1990	1990	0
204	20240403	171600	51301600	1990	1990	1990	1990	0
205	20240403	171500	51301600	1990	1990	1990	1990	0
206	20240403	171400	51301600	1990	1990	1990	1990	0
207	20240403	171300	51301600	1990	1990	1990	1990	0
208	20240403	171200	51301600	1990	1990	1990	1990	0
209	20240403	171100	51301600	1990	1990	1990	1990	0
210	20240403	171000	51301600	1990	1990	1990	1990	0
211	20240403	170900	51301600	1990	1990	1990	1990	0
212	20240403	170800	51301600	1990	1990	1990	1990	287
213	20240403	170700	51301600	1990	1990	1990	1990	0
214	20240403	170600	51301600	1990	1990	1990	1990	0
215	20240403	170500	51301600	1990	1990	1990	1990	0
216	20240403	170400	51301600	1990	1990	1990	1990	0
217	20240403	170300	51301600	1990	1990	1990	1990	0
218	20240403	170200	51301600	1990	1990	1990	1990	0
219	20240403	170100	51301600	1990	1990	1990	1990	0
220	20240403	170000	51301600	1990	1990	1990	1990	0
221	20240403	165900	51301600	1990	1990	1990	1990	0
222	20240403	165800	51301600	1990	1990	1990	1990	0
223	20240403	165700	51301600	1990	1990	1990	1990	0
224	20240403	165600	51301600	1990	1990	1990	1990	0
225	20240403	165500	51301600	1990	1990	1990	1990	0
226	20240403	165400	51301600	1990	1990	1990	1990	0
227	20240403	165300	51301600	1990	1990	1990	1990	0
228	20240403	165200	51301600	1990	1990	1990	1990	0
229	20240403	165100	51301600	1990	1990	1990	1990	0
230	20240403	165000	51301600	1990	1990	1990	1990	0
231	20240403	164900	51301600	1990	1990	1990	1990	0
232	20240403	164800	51301600	1990	1990	1990	1990	0
233	20240403	164700	51301600	1990	1990	1990	1990	0
234	20240403	164600	51301600	1990	1990	1990	1990	0
235	20240403	164500	51301600	1990	1990	1990	1990	0
236	20240403	164400	51301600	1990	1990	1990	1990	0
237	20240403	164300	51301600	1990	1990	1990	1990	0
238	20240403	164200	51301600	1990	1990	1990	1990	0
239	20240403	164100	51301600	1990	1990	1990	1990	0
240	20240403	164000	51301600	1990	1990	1990	1990	0
241	20240403	163900	51301600	1990	1990	1990	1990	0
242	20240403	163800	51301600	1990	1990	1990	1990	287
243	20240403	163700	51301600	1990	1990	1990	1990	0
244	20240403	163600	51301600	1990	1990	1990	1990	0
245	20240403	163500	51301600	1990	1990	1990	1990	0
246	20240403	163400	51301600	1990	1990	1990	1990	0
247	20240403	163300	51301600	1990	1990	1990	1990	0
248	20240403	163200	51301600	1990	1990	1990	1990	0
249	20240403	163100	51301600	1990	1990	1990	1990	0
250	20240403	163000	51301600	1990	1990	1990	1990	0
251	20240403	162900	51301600	1990	1990	1990	1990	0
252	20240403	162800	51301600	1990	1990	1990	1990	0
253	20240403	162700	51301600	1990	1990	1990	1990	0
254	20240403	162600	51301600	1990	1990	1990	1990	0
255	20240403	162500	51301600	1990	1990	1990	1990	0
256	20240403	162400	51301600	1990	1990	1990	1990	0
257	20240403	162300	51301600	1990	1990	1990	1990	0
258	20240403	162200	51301600	1990	1990	1990	1990	0
259	20240403	162100	51301600	1990	1990	1990	1990	0
260	20240403	162000	51301600	1990	1990	1990	1990	0
261	20240403	161900	51301600	1990	1990	1990	1990	0
262	20240403	161800	51301600	1990	1990	1990	1990	0
263	20240403	161700	51301600	1990	1990	1990	1990	0
264	20240403	161600	51301600	1990	1990	1990	1990	0
265	20240403	161500	51301600	1990	1990	1990	1990	0
266	20240403	161400	51301600	1990	1990	1990	1990	0
267	20240403	161300	51301600	1990	1990	1990	1990	0
268	20240403	161200	51301600	1990	1990	1990	1990	0
269	20240403	161100	51301600	1990	1990	1990	1990	0
270	20240403	161000	51301600	1990	1990	1990	1990	0
271	20240403	160900	51301600	1990	1990	1990	1990	0
272	20240403	160800	51301600	1990	1990	1990	1990	287
273	20240403	160700	51301600	1990	1990	1990	1990	0
274	20240403	160600	51301600	1990	1990	1990	1990	0
275	20240403	160500	51301600	1990	1990	1990	1990	0
276	20240403	160400	51301600	1990	1990	1990	1990	0
277	20240403	160300	51301600	1990	1990	1990	1990	0
278	20240403	160200	51301600	1990	1990	1990	1990	0
279	20240403	160100	51301600	1990	1990	1990	1990	0
280	20240403	160000	51301600	1990	1990	1990	1990	0
281	20240403	155900	51301600	1990	1990	1990	1990	0
282	20240403	155800	51301600	1990	1990	1990	1990	0
283	20240403	155700	51301600	1990	1990	1990	1990	0
284	20240403	155600	51301600	1990	1990	1990	1990	0
285	20240403	155500	51301600	1990	1990	1990	1990	0
286	20240403	155400	51301600	1990	1990	1990	1990	0
287	20240403	155300	51301600	1990	1990	1990	1990	0
288	20240403	155200	51301600	1990	1990	1990	1990	0
289	20240403	155100	51301600	1990	1990	1990	1990	0
290	20240403	155000	51301600	1990	1990	1990	1990	0
291	20240403	154900	51301600	1990	1990	1990	1990	0
292	20240403	154800	51301600	1990	1990	1990	1990	0
293	20240403	154700	51301600	1990	1990	1990	1990	0
294	20240403	154600	51301600	1990	1990	1990	1990	0
295	20240403	154500	51301600	1990	1990	1990	1990	0
296	20240403	154400	51301600	1990	1990	1990	1990	0
297	20240403	154300	51301600	1990	1990	1990	1990	0
298	20240403	154200	51301600	1990	1990	1990	1990	0
299	20240403	154100	51301600	1990	1990	1990	1990	0
300	20240403	154000	51301600	1990	1990	1990	1990	0
301	20240403	153900	51301600	1990	1990	1990	1990	0
302	20240403	153800	51301600	1990	1990	1990	1990	287
303	20240403	153700	51301600	1990	1990	1990	1990	0
304	20240403	153600	51301600	1990	1990	1990	1990	0
305	20240403	153500	51301600	1990	1990	1990	1990	0
306	20240403	153400	51301600	1990	1990	1990	1990	0
307	20240403	153300	51301600	1990	1990	1990	1990	0
308	20240403	153200	51301600	1990	1990	1990	1990	0
309	20240403	153100	51301600	1990	1990	1990	1990	0
310	20240403	153000	51301600	1990	1990	1990	1990	287
311	20240403	152900	50730470	1990	1990	1990	1990	0
312	20240403	152800	50730470	1990	1990	1990	1990	0
313	20240403	152700	50730470	1990	1990	1990	1990	0
314	20240403	152600	50730470	1990	1990	1990	1990	0
315	20240403	152500	50730470	1990	1990	1990	1990	0
316	20240403	152400	50730470	1990	1990	1990	1990	0
317	20240403	152300	50730470	1990	1990	1990	1990	0
318	20240403	152200	50730470	1990	1990	1990	1990	0
319	20240403	152100	50730470	1990	1990	1990	1990	0
320	20240403	152000	50730470	1990	1990	1990	1990	0
321	20240403	151900	50730470	1990	1990	1990	1990	1
322	20240403	151800	50728480	1978	1978	1978	1978	150
323	20240403	151700	50431780	1978	1978	1978	1978	0
324	20240403	151600	50431780	1978	1978	1978	1978	0
325	20240403	151500	50431780	1978	1978	1978	1978	502
326	20240403	151400	49438824	1990	1990	1990	1990	0
327	20240403	151300	49438824	1990	1991	1991	1990	200
328	20240403	151200	49040774	1978	1983	1983	1978	200
329	20240403	151100	48644666	1991	1991	1991	1991	0
330	20240403	151000	48644666	1991	1991	1991	1991	0
331	20240403	150900	48644666	1991	1991	1991	1991	0
332	20240403	150800	48644666	1991	1991	1991	1991	0
333	20240403	150700	48644666	1991	1991	1991	1991	0
334	20240403	150600	48644666	1991	1991	1991	1991	0
335	20240403	150500	48644666	1991	1991	1991	1991	0
336	20240403	150400	48644666	1991	1991	1991	1991	110
337	20240403	150300	48425656	1991	1991	1991	1991	0
338	20240403	150200	48425656	1991	1991	1991	1991	0
339	20240403	150100	48425656	1991	1991	1991	1991	0
340	20240403	150000	48425656	1991	1991	1991	1991	0
341	20240403	145900	48425656	1991	1991	1991	1991	0
342	20240403	145800	48425656	1991	1991	1991	1991	0
343	20240403	145700	48425656	1991	1991	1991	1991	0
344	20240403	145600	48425656	1991	1991	1991	1991	0
345	20240403	145500	48425656	1991	1991	1991	1991	0
346	20240403	145400	48425656	1991	1991	1991	1991	200
347	20240403	145300	48027456	1992	1992	1992	1992	0
348	20240403	145200	48027456	1992	1992	1992	1992	0
349	20240403	145100	48027456	1992	1992	1992	1992	0
350	20240403	145000	48027456	1992	1992	1992	1992	0
351	20240403	144900	48027456	1992	1992	1992	1992	0
352	20240403	144800	48027456	1992	1992	1992	1992	0
353	20240403	144700	48027456	1992	1992	1992	1992	0
354	20240403	144600	48027456	1992	1992	1992	1992	0
355	20240403	144500	48027456	1992	1992	1992	1992	25
356	20240403	144400	47977656	1992	1992	1992	1992	0
357	20240403	144300	47977656	1992	1992	1992	1992	0
358	20240403	144200	47977656	1992	1992	1992	1992	0
359	20240403	144100	47977656	1992	1992	1992	1992	0
360	20240403	144000	47977656	1992	1992	1992	1992	0
361	20240403	143900	47977656	1992	1992	1992	1992	1
362	20240403	143800	47975664	1983	1983	1983	1983	0
363	20240403	143700	47975664	1983	1983	1983	1983	0
364	20240403	143600	47975664	1983	1983	1983	1983	0
365	20240403	143500	47975664	1983	1983	1983	1983	0
366	20240403	143400	47975664	1983	1983	1983	1983	0
367	20240403	143300	47975664	1983	1983	1983	1983	0
368	20240403	143200	47975664	1983	1983	1983	1983	0
369	20240403	143100	47975664	1983	1983	1983	1983	0
370	20240403	143000	47975664	1983	1983	1983	1983	0
371	20240403	142900	47975664	1983	1983	1983	1983	0
372	20240403	142800	47975664	1983	1983	1983	1983	0
373	20240403	142700	47975664	1983	1983	1983	1983	10
374	20240403	142600	47955834	1993	1993	1993	1993	0
375	20240403	142500	47955834	1993	1993	1993	1993	0
376	20240403	142400	47955834	1993	1993	1993	1993	0
377	20240403	142300	47955834	1993	1993	1993	1993	100
378	20240403	142200	47756534	1993	1993	1993	1993	0
379	20240403	142100	47756534	1993	1993	1993	1993	0
380	20240403	142000	47756534	1993	1982	1993	1982	1441
381	20240403	141900	44887472	1981	1981	1981	1981	0
382	20240403	141800	44887472	1981	1982	1982	1981	166
383	20240403	141700	44558567	1994	1994	1994	1994	0
384	20240403	141600	44558567	1994	1994	1994	1994	0
385	20240403	141500	44558567	1994	1994	1994	1994	38
386	20240403	141400	44482795	1994	1992	1994	1992	52
387	20240403	141300	44379201	1994	1994	1994	1994	0
388	20240403	141200	44379201	1994	1994	1994	1994	0
389	20240403	141100	44379201	1994	1994	1994	1994	0
390	20240403	141000	44379201	1994	1994	1994	1994	0
391	20240403	140900	44379201	1994	1994	1994	1994	0
392	20240403	140800	44379201	1994	1994	1994	1994	0
393	20240403	140700	44379201	1994	1994	1994	1994	0
394	20240403	140600	44379201	1994	1994	1994	1994	0
395	20240403	140500	44379201	1994	1994	1994	1994	0
396	20240403	140400	44379201	1994	1994	1994	1994	0
397	20240403	140300	44379201	1994	1994	1994	1994	0
398	20240403	140200	44379201	1994	1994	1994	1994	0
399	20240403	140100	44379201	1994	1994	1994	1994	0
400	20240403	140000	44379201	1994	1994	1994	1994	0
401	20240403	135900	44379201	1994	1994	1994	1994	752
402	20240403	135800	42879713	1994	1994	1994	1994	0
403	20240403	135700	42879713	1994	1994	1994	1994	10
404	20240403	135600	42859773	1982	1982	1982	1982	0
405	20240403	135500	42859773	1982	1982	1982	1982	0
406	20240403	135400	42859773	1982	1982	1982	1982	0
407	20240403	135300	42859773	1982	1982	1982	1982	0
408	20240403	135200	42859773	1982	1982	1982	1982	0
409	20240403	135100	42859773	1982	1982	1982	1982	0
410	20240403	135000	42859773	1982	1982	1982	1982	0
411	20240403	134900	42859773	1982	1982	1982	1982	5
412	20240403	134800	42849863	1982	1982	1982	1982	0
413	20240403	134700	42849863	1982	1983	1983	1982	196
414	20240403	134600	42461290	1984	1984	1984	1984	44
415	20240403	134500	42373994	1995	1995	1995	1995	0
416	20240403	134400	42373994	1995	1995	1995	1995	0
417	20240403	134300	42373994	1995	1995	1995	1995	0
418	20240403	134200	42373994	1995	1995	1995	1995	0
419	20240403	134100	42373994	1995	1995	1995	1995	0
420	20240403	134000	42373994	1995	1995	1995	1995	0
421	20240403	133900	42373994	1995	1995	1995	1995	0
422	20240403	133800	42373994	1995	1995	1995	1995	1
423	20240403	133700	42371999	1995	1995	1995	1995	0
424	20240403	133600	42371999	1995	1995	1995	1995	0
425	20240403	133500	42371999	1995	1995	1995	1995	0
426	20240403	133400	42371999	1995	1995	1995	1995	0
427	20240403	133300	42371999	1995	1995	1995	1995	8
428	20240403	133200	42356039	1998	1990	1999	1990	1411
429	20240403	133100	39543644	1990	1990	1990	1990	0
430	20240403	133000	39543644	1990	1990	1990	1990	0
431	20240403	132900	39543644	1990	1990	1990	1990	0
432	20240403	132800	39543644	1990	1990	1990	1990	0
433	20240403	132700	39543644	1990	1990	1990	1990	0
434	20240403	132600	39543644	1990	1985	1990	1985	11
435	20240403	132500	39521759	1978	1978	1978	1978	0
436	20240403	132400	39521759	1978	1978	1978	1978	0
437	20240403	132300	39521759	1978	1978	1978	1978	0
438	20240403	132200	39521759	1978	1978	1978	1978	0
439	20240403	132100	39521759	1978	1978	1978	1978	0
440	20240403	132000	39521759	1978	1978	1978	1978	0
441	20240403	131900	39521759	1978	1978	1978	1978	0
442	20240403	131800	39521759	1978	1978	1978	1978	0
443	20240403	131700	39521759	1978	1978	1978	1978	0
444	20240403	131600	39521759	1978	1978	1978	1978	100
445	20240403	131500	39323959	1978	1978	1978	1978	0
446	20240403	131400	39323959	1978	1978	1978	1978	0
447	20240403	131300	39323959	1978	1978	1978	1978	0
448	20240403	131200	39323959	1978	1978	1978	1978	0
449	20240403	131100	39323959	1978	1978	1978	1978	0
450	20240403	131000	39323959	1978	1978	1978	1978	0
451	20240403	130900	39323959	1978	1978	1978	1978	19
452	20240403	130800	39286377	1988	1988	1988	1988	0
453	20240403	130700	39286377	1988	1988	1988	1988	0
454	20240403	130600	39286377	1988	1988	1988	1988	0
455	20240403	130500	39286377	1988	1988	1988	1988	0
456	20240403	130400	39286377	1988	1988	1988	1988	0
457	20240403	130300	39286377	1988	1988	1988	1988	0
458	20240403	130200	39286377	1988	1988	1988	1988	1
459	20240403	130100	39284389	1977	1977	1977	1977	0
460	20240403	130000	39284389	1977	1977	1977	1977	0
461	20240403	125900	39284389	1977	1977	1977	1977	0
462	20240403	125800	39284389	1977	1989	1989	1977	2132
463	20240403	125700	35062781	1989	1989	1989	1989	82
464	20240403	125600	34899683	1989	1989	1989	1989	25
465	20240403	125500	34849958	1990	1990	1990	1990	10
466	20240403	125400	34830058	1990	1990	1990	1990	0
467	20240403	125300	34830058	1990	1990	1990	1990	0
468	20240403	125200	34830058	1990	1990	1990	1990	0
469	20240403	125100	34830058	1990	1989	1990	1989	1775
470	20240403	125000	31298583	1989	1989	1989	1989	0
471	20240403	124900	31298583	1989	1989	1989	1989	0
472	20240403	124800	31298583	1989	1989	1989	1989	40
473	20240403	124700	31219023	1989	1989	1989	1989	0
474	20240403	124600	31219023	1989	1989	1989	1989	0
475	20240403	124500	31219023	1989	1989	1989	1989	0
476	20240403	124400	31219023	1989	1989	1989	1989	0
477	20240403	124300	31219023	1989	1989	1989	1989	0
478	20240403	124200	31219023	1989	1989	1989	1989	0
479	20240403	124100	31219023	1989	1989	1989	1989	0
480	20240403	124000	31219023	1989	1989	1989	1989	0
481	20240403	123900	31219023	1989	1989	1989	1989	0
482	20240403	123800	31219023	1989	1989	1989	1989	0
483	20240403	123700	31219023	1989	1989	1989	1989	0
484	20240403	123600	31219023	1989	1989	1989	1989	0
485	20240403	123500	31219023	1989	1989	1989	1989	0
486	20240403	123400	31219023	1989	1989	1989	1989	0
487	20240403	123300	31219023	1989	1989	1989	1989	0
488	20240403	123200	31219023	1989	1989	1989	1989	0
489	20240403	123100	31219023	1989	1989	1989	1989	0
490	20240403	123000	31219023	1989	1989	1989	1989	0
491	20240403	122900	31219023	1989	1989	1989	1989	50
492	20240403	122800	31119573	1989	1989	1989	1989	0
493	20240403	122700	31119573	1989	1989	1989	1989	0
494	20240403	122600	31119573	1989	1989	1989	1989	0
495	20240403	122500	31119573	1989	1989	1989	1989	0
496	20240403	122400	31119573	1989	1988	1989	1988	400
497	20240403	122300	30324173	1982	1982	1982	1982	300
498	20240403	122200	29729573	1990	1990	1990	1990	1
499	20240403	122100	29727583	1983	1983	1983	1983	0
500	20240403	122000	29727583	1983	1983	1983	1983	0
501	20240403	121900	29727583	1983	1983	1983	1983	100
502	20240403	121800	29529283	1990	1990	1990	1990	0
503	20240403	121700	29529283	1990	1990	1990	1990	0
504	20240403	121600	29529283	1990	1990	1990	1990	0
505	20240403	121500	29529283	1990	1990	1990	1990	0
506	20240403	121400	29529283	1990	1990	1990	1990	0
507	20240403	121300	29529283	1990	1990	1990	1990	0
508	20240403	121200	29529283	1990	1990	1990	1990	0
509	20240403	121100	29529283	1990	1990	1990	1990	0
510	20240403	121000	29529283	1990	1990	1990	1990	0
511	20240403	120900	29529283	1990	1990	1990	1990	0
512	20240403	120800	29529283	1990	1990	1990	1990	0
513	20240403	120700	29529283	1990	1990	1990	1990	0
514	20240403	120600	29529283	1990	1990	1990	1990	0
515	20240403	120500	29529283	1990	1990	1990	1990	0
516	20240403	120400	29529283	1990	1990	1990	1990	0
517	20240403	120300	29529283	1990	1990	1990	1990	0
518	20240403	120200	29529283	1990	1990	1990	1990	0
519	20240403	120100	29529283	1990	1990	1990	1990	0
520	20240403	120000	29529283	1990	1990	1990	1990	0
521	20240403	115900	29529283	1990	1990	1990	1990	0
522	20240403	115800	29529283	1990	1990	1990	1990	0
523	20240403	115700	29529283	1990	1990	1990	1990	0
524	20240403	115600	29529283	1990	1990	1990	1990	0
525	20240403	115500	29529283	1990	1990	1990	1990	0
526	20240403	115400	29529283	1990	1990	1990	1990	0
527	20240403	115300	29529283	1990	1990	1990	1990	0
528	20240403	115200	29529283	1990	1990	1990	1990	0
529	20240403	115100	29529283	1990	1990	1990	1990	0
530	20240403	115000	29529283	1990	1990	1990	1990	0
531	20240403	114900	29529283	1990	1990	1990	1990	0
532	20240403	114800	29529283	1990	1990	1990	1990	1
533	20240403	114700	29527293	1990	1990	1990	1990	0
534	20240403	114600	29527293	1990	1990	1990	1990	50
535	20240403	114500	29427793	1990	1990	1990	1990	0
536	20240403	114400	29427793	1990	1990	1990	1990	0
537	20240403	114300	29427793	1990	1990	1990	1990	0
538	20240403	114200	29427793	1990	1990	1990	1990	0
539	20240403	114100	29427793	1990	1990	1990	1990	0
540	20240403	114000	29427793	1990	1990	1990	1990	0
541	20240403	113900	29427793	1990	1990	1990	1990	0
542	20240403	113800	29427793	1990	1990	1990	1990	0
543	20240403	113700	29427793	1990	1990	1990	1990	0
544	20240403	113600	29427793	1990	1990	1990	1990	0
545	20240403	113500	29427793	1990	1990	1990	1990	0
546	20240403	113400	29427793	1990	1990	1990	1990	0
547	20240403	113300	29427793	1990	1990	1990	1990	0
548	20240403	113200	29427793	1990	1990	1990	1990	0
549	20240403	113100	29427793	1990	1990	1990	1990	0
550	20240403	113000	29427793	1990	1990	1990	1990	0
551	20240403	112900	29427793	1990	1990	1990	1990	0
552	20240403	112800	29427793	1990	1990	1990	1990	0
553	20240403	112700	29427793	1990	1990	1990	1990	0
554	20240403	112600	29427793	1990	1990	1990	1990	0
555	20240403	112500	29427793	1990	1990	1990	1990	0
556	20240403	112400	29427793	1990	1990	1990	1990	0
557	20240403	112300	29427793	1990	1990	1990	1990	0
558	20240403	112200	29427793	1990	1990	1990	1990	0
559	20240403	112100	29427793	1990	1990	1990	1990	0
560	20240403	112000	29427793	1990	1990	1990	1990	0
561	20240403	111900	29427793	1990	1990	1990	1990	0
562	20240403	111800	29427793	1990	1990	1990	1990	0
563	20240403	111700	29427793	1990	1990	1990	1990	0
564	20240403	111600	29427793	1990	1990	1990	1990	5
565	20240403	111500	29417843	1990	1990	1990	1990	0
566	20240403	111400	29417843	1990	1990	1990	1990	0
567	20240403	111300	29417843	1990	1990	1990	1990	0
568	20240403	111200	29417843	1990	1990	1990	1990	0
569	20240403	111100	29417843	1990	1990	1990	1990	0
570	20240403	111000	29417843	1990	1990	1990	1990	0
571	20240403	110900	29417843	1990	1990	1990	1990	0
572	20240403	110800	29417843	1990	1990	1990	1990	0
573	20240403	110700	29417843	1990	1990	1990	1990	0
574	20240403	110600	29417843	1990	1990	1990	1990	0
575	20240403	110500	29417843	1990	1990	1990	1990	200
576	20240403	110400	29019843	1990	1990	1990	1990	0
577	20240403	110300	29019843	1990	1990	1990	1990	0
578	20240403	110200	29019843	1990	1990	1990	1990	0
579	20240403	110100	29019843	1990	1990	1990	1990	0
580	20240403	110000	29019843	1990	1990	1990	1990	0
581	20240403	105900	29019843	1990	1990	1990	1990	0
582	20240403	105800	29019843	1990	1990	1990	1990	0
583	20240403	105700	29019843	1990	1990	1990	1990	0
584	20240403	105600	29019843	1990	1990	1990	1990	1
585	20240403	105500	29017853	1979	1979	1979	1979	0
586	20240403	105400	29017853	1979	1979	1979	1979	0
587	20240403	105300	29017853	1979	1979	1979	1979	0
588	20240403	105200	29017853	1979	1979	1979	1979	0
589	20240403	105100	29017853	1979	1979	1979	1979	0
590	20240403	105000	29017853	1979	1979	1979	1979	0
591	20240403	104900	29017853	1979	1979	1979	1979	0
592	20240403	104800	29017853	1979	1979	1979	1979	0
593	20240403	104700	29017853	1979	1979	1979	1979	4
594	20240403	104600	29009937	1983	1983	1983	1983	0
595	20240403	104500	29009937	1983	1983	1983	1983	0
596	20240403	104400	29009937	1983	1983	1983	1983	0
597	20240403	104300	29009937	1983	1983	1983	1983	0
598	20240403	104200	29009937	1983	1983	1983	1983	0
599	20240403	104100	29009937	1983	1983	1983	1983	0
600	20240403	104000	29009937	1983	1983	1983	1983	0
601	20240403	103900	29009937	1983	1983	1983	1983	786
602	20240403	103800	27451299	1983	1983	1983	1983	0
603	20240403	103700	27451299	1983	1983	1983	1983	0
604	20240403	103600	27451299	1983	1983	1983	1983	0
605	20240403	103500	27451299	1983	1983	1983	1983	0
606	20240403	103400	27451299	1983	1983	1983	1983	0
607	20240403	103300	27451299	1983	1983	1983	1983	0
608	20240403	103200	27451299	1983	1983	1983	1983	0
609	20240403	103100	27451299	1983	1983	1983	1983	0
610	20240403	103000	27451299	1983	1983	1983	1983	0
611	20240403	102900	27451299	1983	1983	1983	1983	0
612	20240403	102800	27451299	1983	1983	1983	1983	214
613	20240403	102700	27026937	1983	1983	1983	1983	51
614	20240403	102600	26925804	1983	1982	1983	1979	760
615	20240403	102500	25419292	1982	1982	1982	1982	1
616	20240403	102400	25417310	1975	1975	1975	1975	0
617	20240403	102300	25417310	1975	1975	1975	1975	0
618	20240403	102200	25417310	1975	1975	1975	1975	0
619	20240403	102100	25417310	1975	1980	1980	1975	140
620	20240403	102000	25140802	1980	1980	1980	1980	0
621	20240403	101900	25140802	1980	1980	1980	1980	0
622	20240403	101800	25140802	1980	1980	1980	1980	0
623	20240403	101700	25140802	1980	1980	1980	1980	0
624	20240403	101600	25140802	1980	1983	1983	1980	862
625	20240403	101500	23434039	1983	1983	1983	1983	0
626	20240403	101400	23434039	1983	1983	1983	1983	0
627	20240403	101300	23434039	1983	1983	1983	1983	0
628	20240403	101200	23434039	1983	1983	1983	1983	0
629	20240403	101100	23434039	1983	1983	1983	1983	0
630	20240403	101000	23434039	1983	1983	1983	1983	0
631	20240403	100900	23434039	1983	1983	1983	1983	0
632	20240403	100800	23434039	1983	1983	1983	1983	0
633	20240403	100700	23434039	1983	1983	1983	1983	0
634	20240403	100600	23434039	1983	1983	1983	1983	0
635	20240403	100500	23434039	1983	1983	1983	1983	0
636	20240403	100400	23434039	1983	1983	1983	1983	0
637	20240403	100300	23434039	1983	1983	1983	1983	0
638	20240403	100200	23434039	1983	1983	1983	1983	8
639	20240403	100100	23418175	1983	1983	1983	1983	2000
640	20240403	100000	19452175	1983	1983	1983	1983	0
641	20240403	095900	19452175	1983	1983	1983	1983	0
642	20240403	095800	19452175	1983	1983	1983	1983	0
643	20240403	095700	19452175	1983	1983	1983	1983	102
644	20240403	095600	19249909	1983	1983	1983	1983	0
645	20240403	095500	19249909	1983	1983	1983	1983	0
646	20240403	095400	19249909	1983	1983	1983	1983	0
647	20240403	095300	19249909	1983	1983	1983	1983	1
648	20240403	095200	19247926	1983	1983	1983	1983	0
649	20240403	095100	19247926	1983	1983	1983	1983	0
650	20240403	095000	19247926	1983	1983	1983	1983	0
651	20240403	094900	19247926	1983	1983	1983	1983	0
652	20240403	094800	19247926	1983	1983	1983	1983	0
653	20240403	094700	19247926	1983	1983	1983	1983	0
654	20240403	094600	19247926	1983	1975	1983	1975	134
655	20240403	094500	18983268	1975	1975	1975	1975	115
656	20240403	094400	18756143	1975	1975	1975	1975	0
657	20240403	094300	18756143	1975	1975	1975	1975	0
658	20240403	094200	18756143	1975	1975	1975	1975	0
659	20240403	094100	18756143	1975	1975	1975	1975	0
660	20240403	094000	18756143	1975	1975	1975	1975	1001
661	20240403	093900	16779168	1984	1984	1984	1984	0
662	20240403	093800	16779168	1984	1984	1984	1984	0
663	20240403	093700	16779168	1984	1984	1984	1984	0
664	20240403	093600	16779168	1984	1984	1984	1984	1
665	20240403	093500	16777184	1980	1984	1984	1980	600
666	20240403	093400	15588784	1984	1984	1984	1984	0
667	20240403	093300	15588784	1984	1984	1984	1984	0
668	20240403	093200	15588784	1984	1984	1984	1984	0
669	20240403	093100	15588784	1984	1984	1984	1984	17
670	20240403	093000	15555056	1984	1984	1984	1984	110
671	20240403	092900	15336816	1984	1984	1984	1984	0
672	20240403	092800	15336816	1984	1984	1984	1984	0
673	20240403	092700	15336816	1984	1984	1984	1984	1
674	20240403	092600	15334832	1991	1991	1991	1991	0
675	20240403	092500	15334832	1991	1991	1991	1991	0
676	20240403	092400	15334832	1991	1991	1991	1991	0
677	20240403	092300	15334832	1991	1991	1991	1991	0
678	20240403	092200	15334832	1991	1991	1991	1991	0
679	20240403	092100	15334832	1991	1991	1991	1991	0
680	20240403	092000	15334832	1991	1991	1991	1991	0
681	20240403	091900	15334832	1991	1991	1991	1991	0
682	20240403	091800	15334832	1991	1991	1991	1991	0
683	20240403	091700	15334832	1991	1991	1991	1991	0
684	20240403	091600	15334832	1991	1991	1991	1991	1
685	20240403	091500	15332841	1974	1974	1974	1974	2
686	20240403	091400	15328893	1972	1975	1975	1972	788
687	20240403	091300	13773946	1974	1974	1974	1974	0
688	20240403	091200	13773946	1974	1974	1974	1974	0
689	20240403	091100	13773946	1974	1974	1974	1973	1360
690	20240403	091000	11090306	1974	1975	1975	1974	1165
691	20240403	090900	8789771	1975	1976	1976	1975	910
692	20240403	090800	6992321	1977	1979	1979	1977	147
693	20240403	090700	6701554	1980	1981	1981	1980	507
694	20240403	090600	5697594	1982	1986	1986	1982	945
695	20240403	090500	3822101	1985	1990	1990	1985	464
696	20240403	090400	2900636	1990	1991	1991	1990	560
697	20240403	090300	1785734	1991	1991	1991	1991	0
698	20240403	090200	1785734	1991	1991	1991	1991	0
699	20240403	090100	1785734	1991	1996	1996	1991	736
700	20240403	090000	317761	1997	1999	1999	1997	159