KissMeData/026040/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190900	24757317	1990	1990	1990	1990	1156
3	20240318	190800	24757317	1990	1990	1990	1990	0
4	20240318	190700	24757317	1990	1990	1990	1990	0
5	20240318	190600	24757317	1990	1990	1990	1990	0
6	20240318	190500	24757317	1990	1990	1990	1990	0
7	20240318	190400	24757317	1990	1990	1990	1990	0
8	20240318	190300	24757317	1990	1990	1990	1990	0
9	20240318	190200	24757317	1990	1990	1990	1990	0
10	20240318	190100	24757317	1990	1990	1990	1990	0
11	20240318	190000	24757317	1990	1990	1990	1990	0
12	20240318	185900	24757317	1990	1990	1990	1990	0
13	20240318	185800	24757317	1990	1990	1990	1990	0
14	20240318	185700	24757317	1990	1990	1990	1990	0
15	20240318	185600	24757317	1990	1990	1990	1990	0
16	20240318	185500	24757317	1990	1990	1990	1990	0
17	20240318	185400	24757317	1990	1990	1990	1990	0
18	20240318	185300	24757317	1990	1990	1990	1990	0
19	20240318	185200	24757317	1990	1990	1990	1990	0
20	20240318	185100	24757317	1990	1990	1990	1990	0
21	20240318	185000	24757317	1990	1990	1990	1990	0
22	20240318	184900	24757317	1990	1990	1990	1990	0
23	20240318	184800	24757317	1990	1990	1990	1990	0
24	20240318	184700	24757317	1990	1990	1990	1990	0
25	20240318	184600	24757317	1990	1990	1990	1990	0
26	20240318	184500	24757317	1990	1990	1990	1990	0
27	20240318	184400	24757317	1990	1990	1990	1990	0
28	20240318	184300	24757317	1990	1990	1990	1990	0
29	20240318	184200	24757317	1990	1990	1990	1990	0
30	20240318	184100	24757317	1990	1990	1990	1990	0
31	20240318	184000	24757317	1990	1990	1990	1990	0
32	20240318	183900	24757317	1990	1990	1990	1990	1156
33	20240318	183800	24757317	1990	1990	1990	1990	0
34	20240318	183700	24757317	1990	1990	1990	1990	0
35	20240318	183600	24757317	1990	1990	1990	1990	0
36	20240318	183500	24757317	1990	1990	1990	1990	0
37	20240318	183400	24757317	1990	1990	1990	1990	0
38	20240318	183300	24757317	1990	1990	1990	1990	0
39	20240318	183200	24757317	1990	1990	1990	1990	0
40	20240318	183100	24757317	1990	1990	1990	1990	0
41	20240318	183000	24757317	1990	1990	1990	1990	0
42	20240318	182900	24757317	1990	1990	1990	1990	0
43	20240318	182800	24757317	1990	1990	1990	1990	0
44	20240318	182700	24757317	1990	1990	1990	1990	0
45	20240318	182600	24757317	1990	1990	1990	1990	0
46	20240318	182500	24757317	1990	1990	1990	1990	0
47	20240318	182400	24757317	1990	1990	1990	1990	0
48	20240318	182300	24757317	1990	1990	1990	1990	0
49	20240318	182200	24757317	1990	1990	1990	1990	0
50	20240318	182100	24757317	1990	1990	1990	1990	0
51	20240318	182000	24757317	1990	1990	1990	1990	0
52	20240318	181900	24757317	1990	1990	1990	1990	0
53	20240318	181800	24757317	1990	1990	1990	1990	0
54	20240318	181700	24757317	1990	1990	1990	1990	0
55	20240318	181600	24757317	1990	1990	1990	1990	0
56	20240318	181500	24757317	1990	1990	1990	1990	0
57	20240318	181400	24757317	1990	1990	1990	1990	0
58	20240318	181300	24757317	1990	1990	1990	1990	0
59	20240318	181200	24757317	1990	1990	1990	1990	0
60	20240318	181100	24757317	1990	1990	1990	1990	0
61	20240318	181000	24757317	1990	1990	1990	1990	0
62	20240318	180900	24757317	1990	1990	1990	1990	1156
63	20240318	180800	24757317	1990	1990	1990	1990	0
64	20240318	180700	24757317	1990	1990	1990	1990	0
65	20240318	180600	24757317	1990	1990	1990	1990	0
66	20240318	180500	24757317	1990	1990	1990	1990	0
67	20240318	180400	24757317	1990	1990	1990	1990	0
68	20240318	180300	24757317	1990	1990	1990	1990	0
69	20240318	180200	24757317	1990	1990	1990	1990	0
70	20240318	180100	24757317	1990	1990	1990	1990	0
71	20240318	180000	24757317	1990	1990	1990	1990	0
72	20240318	175900	24757317	1990	1990	1990	1990	0
73	20240318	175800	24757317	1990	1990	1990	1990	0
74	20240318	175700	24757317	1990	1990	1990	1990	0
75	20240318	175600	24757317	1990	1990	1990	1990	0
76	20240318	175500	24757317	1990	1990	1990	1990	0
77	20240318	175400	24757317	1990	1990	1990	1990	0
78	20240318	175300	24757317	1990	1990	1990	1990	0
79	20240318	175200	24757317	1990	1990	1990	1990	0
80	20240318	175100	24757317	1990	1990	1990	1990	0
81	20240318	175000	24757317	1990	1990	1990	1990	0
82	20240318	174900	24757317	1990	1990	1990	1990	0
83	20240318	174800	24757317	1990	1990	1990	1990	0
84	20240318	174700	24757317	1990	1990	1990	1990	0
85	20240318	174600	24757317	1990	1990	1990	1990	0
86	20240318	174500	24757317	1990	1990	1990	1990	0
87	20240318	174400	24757317	1990	1990	1990	1990	0
88	20240318	174300	24757317	1990	1990	1990	1990	0
89	20240318	174200	24757317	1990	1990	1990	1990	0
90	20240318	174100	24757317	1990	1990	1990	1990	0
91	20240318	174000	24757317	1990	1990	1990	1990	0
92	20240318	173900	24757317	1990	1990	1990	1990	1156
93	20240318	173800	24757317	1990	1990	1990	1990	0
94	20240318	173700	24757317	1990	1990	1990	1990	0
95	20240318	173600	24757317	1990	1990	1990	1990	0
96	20240318	173500	24757317	1990	1990	1990	1990	0
97	20240318	173400	24757317	1990	1990	1990	1990	0
98	20240318	173300	24757317	1990	1990	1990	1990	0
99	20240318	173200	24757317	1990	1990	1990	1990	0
100	20240318	173100	24757317	1990	1990	1990	1990	0
101	20240318	173000	24757317	1990	1990	1990	1990	0
102	20240318	172900	24757317	1990	1990	1990	1990	0
103	20240318	172800	24757317	1990	1990	1990	1990	0
104	20240318	172700	24757317	1990	1990	1990	1990	0
105	20240318	172600	24757317	1990	1990	1990	1990	0
106	20240318	172500	24757317	1990	1990	1990	1990	0
107	20240318	172400	24757317	1990	1990	1990	1990	0
108	20240318	172300	24757317	1990	1990	1990	1990	0
109	20240318	172200	24757317	1990	1990	1990	1990	0
110	20240318	172100	24757317	1990	1990	1990	1990	0
111	20240318	172000	24757317	1990	1990	1990	1990	0
112	20240318	171900	24757317	1990	1990	1990	1990	0
113	20240318	171800	24757317	1990	1990	1990	1990	0
114	20240318	171700	24757317	1990	1990	1990	1990	0
115	20240318	171600	24757317	1990	1990	1990	1990	0
116	20240318	171500	24757317	1990	1990	1990	1990	0
117	20240318	171400	24757317	1990	1990	1990	1990	0
118	20240318	171300	24757317	1990	1990	1990	1990	0
119	20240318	171200	24757317	1990	1990	1990	1990	0
120	20240318	171100	24757317	1990	1990	1990	1990	0
121	20240318	171000	24757317	1990	1990	1990	1990	0
122	20240318	170900	24757317	1990	1990	1990	1990	1156
123	20240318	170800	24757317	1990	1990	1990	1990	0
124	20240318	170700	24757317	1990	1990	1990	1990	0
125	20240318	170600	24757317	1990	1990	1990	1990	0
126	20240318	170500	24757317	1990	1990	1990	1990	0
127	20240318	170400	24757317	1990	1990	1990	1990	0
128	20240318	170300	24757317	1990	1990	1990	1990	0
129	20240318	170200	24757317	1990	1990	1990	1990	0
130	20240318	170100	24757317	1990	1990	1990	1990	0
131	20240318	170000	24757317	1990	1990	1990	1990	0
132	20240318	165900	24757317	1990	1990	1990	1990	0
133	20240318	165800	24757317	1990	1990	1990	1990	0
134	20240318	165700	24757317	1990	1990	1990	1990	0
135	20240318	165600	24757317	1990	1990	1990	1990	0
136	20240318	165500	24757317	1990	1990	1990	1990	0
137	20240318	165400	24757317	1990	1990	1990	1990	0
138	20240318	165300	24757317	1990	1990	1990	1990	0
139	20240318	165200	24757317	1990	1990	1990	1990	0
140	20240318	165100	24757317	1990	1990	1990	1990	0
141	20240318	165000	24757317	1990	1990	1990	1990	0
142	20240318	164900	24757317	1990	1990	1990	1990	0
143	20240318	164800	24757317	1990	1990	1990	1990	0
144	20240318	164700	24757317	1990	1990	1990	1990	0
145	20240318	164600	24757317	1990	1990	1990	1990	0
146	20240318	164500	24757317	1990	1990	1990	1990	0
147	20240318	164400	24757317	1990	1990	1990	1990	0
148	20240318	164300	24757317	1990	1990	1990	1990	0
149	20240318	164200	24757317	1990	1990	1990	1990	0
150	20240318	164100	24757317	1990	1990	1990	1990	0
151	20240318	164000	24757317	1990	1990	1990	1990	0
152	20240318	163900	24757317	1990	1990	1990	1990	1156
153	20240318	163800	24757317	1990	1990	1990	1990	0
154	20240318	163700	24757317	1990	1990	1990	1990	0
155	20240318	163600	24757317	1990	1990	1990	1990	0
156	20240318	163500	24757317	1990	1990	1990	1990	0
157	20240318	163400	24757317	1990	1990	1990	1990	0
158	20240318	163300	24757317	1990	1990	1990	1990	0
159	20240318	163200	24757317	1990	1990	1990	1990	0
160	20240318	163100	24757317	1990	1990	1990	1990	0
161	20240318	163000	24757317	1990	1990	1990	1990	0
162	20240318	162900	24757317	1990	1990	1990	1990	0
163	20240318	162800	24757317	1990	1990	1990	1990	0
164	20240318	162700	24757317	1990	1990	1990	1990	0
165	20240318	162600	24757317	1990	1990	1990	1990	0
166	20240318	162500	24757317	1990	1990	1990	1990	0
167	20240318	162400	24757317	1990	1990	1990	1990	0
168	20240318	162300	24757317	1990	1990	1990	1990	0
169	20240318	162200	24757317	1990	1990	1990	1990	0
170	20240318	162100	24757317	1990	1990	1990	1990	0
171	20240318	162000	24757317	1990	1990	1990	1990	0
172	20240318	161900	24757317	1990	1990	1990	1990	0
173	20240318	161800	24757317	1990	1990	1990	1990	0
174	20240318	161700	24757317	1990	1990	1990	1990	0
175	20240318	161600	24757317	1990	1990	1990	1990	0
176	20240318	161500	24757317	1990	1990	1990	1990	0
177	20240318	161400	24757317	1990	1990	1990	1990	0
178	20240318	161300	24757317	1990	1990	1990	1990	0
179	20240318	161200	24757317	1990	1990	1990	1990	0
180	20240318	161100	24757317	1990	1990	1990	1990	0
181	20240318	161000	24757317	1990	1990	1990	1990	0
182	20240318	160900	24757317	1990	1990	1990	1990	1156
183	20240318	160800	24757317	1990	1990	1990	1990	0
184	20240318	160700	24757317	1990	1990	1990	1990	0
185	20240318	160600	24757317	1990	1990	1990	1990	0
186	20240318	160500	24757317	1990	1990	1990	1990	0
187	20240318	160400	24757317	1990	1990	1990	1990	0
188	20240318	160300	24757317	1990	1990	1990	1990	0
189	20240318	160200	24757317	1990	1990	1990	1990	0
190	20240318	160100	24757317	1990	1990	1990	1990	0
191	20240318	160000	24757317	1990	1990	1990	1990	0
192	20240318	155900	24757317	1990	1990	1990	1990	0
193	20240318	155800	24757317	1990	1990	1990	1990	0
194	20240318	155700	24757317	1990	1990	1990	1990	0
195	20240318	155600	24757317	1990	1990	1990	1990	0
196	20240318	155500	24757317	1990	1990	1990	1990	0
197	20240318	155400	24757317	1990	1990	1990	1990	0
198	20240318	155300	24757317	1990	1990	1990	1990	0
199	20240318	155200	24757317	1990	1990	1990	1990	0
200	20240318	155100	24757317	1990	1990	1990	1990	0
201	20240318	155000	24757317	1990	1990	1990	1990	0
202	20240318	154900	24757317	1990	1990	1990	1990	0
203	20240318	154800	24757317	1990	1990	1990	1990	0
204	20240318	154700	24757317	1990	1990	1990	1990	0
205	20240318	154600	24757317	1990	1990	1990	1990	0
206	20240318	154500	24757317	1990	1990	1990	1990	0
207	20240318	154400	24757317	1990	1990	1990	1990	0
208	20240318	154300	24757317	1990	1990	1990	1990	0
209	20240318	154200	24757317	1990	1990	1990	1990	0
210	20240318	154100	24757317	1990	1990	1990	1990	0
211	20240318	154000	24757317	1990	1990	1990	1990	0
212	20240318	153900	24757317	1990	1990	1990	1990	1156
213	20240318	153800	24757317	1990	1990	1990	1990	0
214	20240318	153700	24757317	1990	1990	1990	1990	0
215	20240318	153600	24757317	1990	1990	1990	1990	0
216	20240318	153500	24757317	1990	1990	1990	1990	0
217	20240318	153400	24757317	1990	1990	1990	1990	0
218	20240318	153300	24757317	1990	1990	1990	1990	0
219	20240318	153200	24757317	1990	1990	1990	1990	0
220	20240318	153100	24757317	1990	1990	1990	1990	0
221	20240318	153000	24757317	1990	1990	1990	1990	1156
222	20240318	152900	22456877	1995	1995	1995	1995	0
223	20240318	152800	22456877	1995	1995	1995	1995	0
224	20240318	152700	22456877	1995	1995	1995	1995	0
225	20240318	152600	22456877	1995	1995	1995	1995	0
226	20240318	152500	22456877	1995	1995	1995	1995	0
227	20240318	152400	22456877	1995	1995	1995	1995	0
228	20240318	152300	22456877	1995	1995	1995	1995	0
229	20240318	152200	22456877	1995	1995	1995	1995	0
230	20240318	152100	22456877	1995	1995	1995	1995	0
231	20240318	152000	22456877	1995	1995	1995	1995	0
232	20240318	151900	22456877	1995	1995	1995	1995	357
233	20240318	151800	21744662	1995	1995	1995	1995	1
234	20240318	151700	21742667	1995	1995	1995	1995	0
235	20240318	151600	21742667	1995	1995	1995	1995	0
236	20240318	151500	21742667	1995	1995	1995	1995	0
237	20240318	151400	21742667	1995	1995	1995	1995	0
238	20240318	151300	21742667	1995	1995	1995	1995	0
239	20240318	151200	21742667	1995	1995	1995	1995	0
240	20240318	151100	21742667	1995	1995	1995	1995	0
241	20240318	151000	21742667	1995	1995	1995	1995	1
242	20240318	150900	21740672	1995	1995	1995	1995	0
243	20240318	150800	21740672	1995	1995	1995	1995	0
244	20240318	150700	21740672	1995	1995	1995	1995	0
245	20240318	150600	21740672	1995	1995	1995	1995	0
246	20240318	150500	21740672	1995	1993	1995	1993	180
247	20240318	150400	21381771	1991	1992	1992	1991	200
248	20240318	150300	20983558	1993	1993	1993	1993	1
249	20240318	150200	20981565	1992	1992	1992	1992	0
250	20240318	150100	20981565	1992	1992	1992	1992	0
251	20240318	150000	20981565	1992	1992	1992	1992	0
252	20240318	145900	20981565	1992	1992	1992	1992	92
253	20240318	145800	20798301	1994	1994	1994	1994	0
254	20240318	145700	20798301	1994	1994	1994	1994	0
255	20240318	145600	20798301	1994	1994	1994	1994	0
256	20240318	145500	20798301	1994	1994	1994	1994	0
257	20240318	145400	20798301	1994	1994	1994	1994	0
258	20240318	145300	20798301	1994	1994	1994	1994	0
259	20240318	145200	20798301	1994	1994	1994	1994	0
260	20240318	145100	20798301	1994	1994	1994	1994	0
261	20240318	145000	20798301	1994	1994	1994	1994	0
262	20240318	144900	20798301	1994	1994	1994	1994	0
263	20240318	144800	20798301	1994	1994	1994	1994	0
264	20240318	144700	20798301	1994	1994	1994	1994	0
265	20240318	144600	20798301	1994	1994	1994	1994	0
266	20240318	144500	20798301	1994	1994	1994	1994	0
267	20240318	144400	20798301	1994	1994	1994	1994	0
268	20240318	144300	20798301	1994	1994	1994	1994	0
269	20240318	144200	20798301	1994	1994	1994	1994	0
270	20240318	144100	20798301	1994	1994	1994	1994	0
271	20240318	144000	20798301	1994	1994	1994	1994	0
272	20240318	143900	20798301	1994	1994	1994	1994	50
273	20240318	143800	20698601	1994	1994	1994	1994	0
274	20240318	143700	20698601	1994	1993	1994	1993	15
275	20240318	143600	20668699	1992	1992	1992	1992	50
276	20240318	143500	20569099	1993	1993	1993	1993	0
277	20240318	143400	20569099	1993	1993	1993	1993	1
278	20240318	143300	20567106	1994	1994	1994	1994	0
279	20240318	143200	20567106	1994	1994	1994	1994	0
280	20240318	143100	20567106	1994	1994	1994	1994	0
281	20240318	143000	20567106	1994	1994	1994	1994	0
282	20240318	142900	20567106	1994	1994	1994	1994	0
283	20240318	142800	20567106	1994	1994	1994	1994	2
284	20240318	142700	20563118	1995	1995	1995	1995	0
285	20240318	142600	20563118	1995	1995	1995	1995	1
286	20240318	142500	20561123	1995	1995	1995	1995	0
287	20240318	142400	20561123	1995	1995	1995	1995	0
288	20240318	142300	20561123	1995	1995	1995	1995	0
289	20240318	142200	20561123	1995	1995	1995	1995	0
290	20240318	142100	20561123	1995	1994	1995	1994	700
291	20240318	142000	19164632	1995	1995	1995	1995	0
292	20240318	141900	19164632	1995	1994	1995	1994	100
293	20240318	141800	18965192	1995	1995	1995	1995	0
294	20240318	141700	18965192	1995	1995	1995	1995	0
295	20240318	141600	18965192	1995	1995	1995	1995	0
296	20240318	141500	18965192	1995	1995	1995	1995	0
297	20240318	141400	18965192	1995	1995	1995	1995	0
298	20240318	141300	18965192	1995	1995	1995	1995	0
299	20240318	141200	18965192	1995	1995	1995	1995	0
300	20240318	141100	18965192	1995	1995	1995	1995	0
301	20240318	141000	18965192	1995	1995	1995	1995	0
302	20240318	140900	18965192	1995	1995	1995	1995	0
303	20240318	140800	18965192	1995	1995	1995	1995	0
304	20240318	140700	18965192	1995	1995	1995	1995	0
305	20240318	140600	18965192	1995	1995	1995	1995	0
306	20240318	140500	18965192	1995	1995	1995	1995	30
307	20240318	140400	18905342	1994	1994	1994	1994	500
308	20240318	140300	17908342	1995	1995	1995	1995	0
309	20240318	140200	17908342	1995	1995	1995	1995	0
310	20240318	140100	17908342	1995	1995	1995	1995	0
311	20240318	140000	17908342	1995	1995	1995	1995	0
312	20240318	135900	17908342	1995	1995	1995	1995	0
313	20240318	135800	17908342	1995	1995	1995	1995	0
314	20240318	135700	17908342	1995	1995	1995	1995	0
315	20240318	135600	17908342	1995	1995	1995	1995	0
316	20240318	135500	17908342	1995	1995	1995	1995	0
317	20240318	135400	17908342	1995	1992	1995	1992	100
318	20240318	135300	17708872	1995	1995	1995	1995	0
319	20240318	135200	17708872	1995	1995	1995	1995	0
320	20240318	135100	17708872	1995	1995	1995	1995	0
321	20240318	135000	17708872	1995	1995	1995	1995	0
322	20240318	134900	17708872	1995	1995	1995	1995	0
323	20240318	134800	17708872	1995	1995	1995	1995	0
324	20240318	134700	17708872	1995	1995	1995	1995	50
325	20240318	134600	17609122	1995	1995	1995	1995	0
326	20240318	134500	17609122	1995	1995	1995	1995	0
327	20240318	134400	17609122	1995	1995	1995	1995	0
328	20240318	134300	17609122	1995	1995	1995	1995	0
329	20240318	134200	17609122	1995	1995	1995	1995	0
330	20240318	134100	17609122	1995	1995	1995	1995	0
331	20240318	134000	17609122	1995	1995	1995	1995	0
332	20240318	133900	17609122	1995	1995	1995	1995	0
333	20240318	133800	17609122	1995	1995	1995	1995	0
334	20240318	133700	17609122	1995	1995	1995	1995	0
335	20240318	133600	17609122	1995	1995	1995	1995	0
336	20240318	133500	17609122	1995	1995	1995	1995	0
337	20240318	133400	17609122	1995	1995	1995	1995	0
338	20240318	133300	17609122	1995	1995	1995	1995	50
339	20240318	133200	17509372	1995	1995	1995	1995	50
340	20240318	133100	17409622	1995	1995	1995	1995	0
341	20240318	133000	17409622	1995	1995	1995	1995	0
342	20240318	132900	17409622	1995	1995	1995	1995	0
343	20240318	132800	17409622	1995	1995	1995	1995	0
344	20240318	132700	17409622	1995	1995	1995	1995	0
345	20240318	132600	17409622	1995	1995	1995	1995	0
346	20240318	132500	17409622	1995	1991	1995	1991	27
347	20240318	132400	17355857	1991	1991	1991	1991	332
348	20240318	132300	16694845	1995	1995	1995	1995	0
349	20240318	132200	16694845	1995	1995	1995	1995	0
350	20240318	132100	16694845	1995	1995	1995	1995	0
351	20240318	132000	16694845	1995	1995	1995	1995	0
352	20240318	131900	16694845	1995	1995	1995	1995	0
353	20240318	131800	16694845	1995	1995	1995	1995	0
354	20240318	131700	16694845	1995	1995	1995	1995	0
355	20240318	131600	16694845	1995	1995	1995	1995	0
356	20240318	131500	16694845	1995	1995	1995	1995	0
357	20240318	131400	16694845	1995	1995	1995	1995	1
358	20240318	131300	16692850	1995	1995	1995	1995	0
359	20240318	131200	16692850	1995	1995	1995	1995	0
360	20240318	131100	16692850	1995	1995	1995	1995	0
361	20240318	131000	16692850	1995	1995	1995	1995	0
362	20240318	130900	16692850	1995	1995	1995	1995	0
363	20240318	130800	16692850	1995	1995	1995	1995	1
364	20240318	130700	16690855	1995	1995	1995	1995	0
365	20240318	130600	16690855	1995	1995	1995	1995	0
366	20240318	130500	16690855	1995	1995	1995	1995	0
367	20240318	130400	16690855	1995	1995	1995	1995	0
368	20240318	130300	16690855	1995	1995	1995	1995	110
369	20240318	130200	16471405	1995	1995	1995	1995	0
370	20240318	130100	16471405	1995	1995	1995	1995	0
371	20240318	130000	16471405	1995	1995	1995	1995	0
372	20240318	125900	16471405	1995	1995	1995	1995	0
373	20240318	125800	16471405	1995	1995	1995	1995	0
374	20240318	125700	16471405	1995	1995	1995	1995	0
375	20240318	125600	16471405	1995	1995	1995	1995	0
376	20240318	125500	16471405	1995	1995	1995	1995	0
377	20240318	125400	16471405	1995	1995	1995	1995	0
378	20240318	125300	16471405	1995	1995	1995	1995	0
379	20240318	125200	16471405	1995	1995	1995	1995	0
380	20240318	125100	16471405	1995	1992	1995	1991	256
381	20240318	125000	15961505	1995	1995	1995	1995	0
382	20240318	124900	15961505	1995	1995	1995	1995	0
383	20240318	124800	15961505	1995	1995	1995	1995	0
384	20240318	124700	15961505	1995	1995	1995	1995	0
385	20240318	124600	15961505	1995	1995	1995	1995	0
386	20240318	124500	15961505	1995	1995	1995	1995	0
387	20240318	124400	15961505	1995	1995	1995	1995	0
388	20240318	124300	15961505	1995	1995	1995	1995	0
389	20240318	124200	15961505	1995	1992	1995	1992	80
390	20240318	124100	15802089	1993	1993	1993	1993	0
391	20240318	124000	15802089	1993	1993	1993	1993	0
392	20240318	123900	15802089	1993	1993	1993	1993	100
393	20240318	123800	15602789	1993	1993	1993	1993	0
394	20240318	123700	15602789	1993	1993	1993	1993	0
395	20240318	123600	15602789	1993	1993	1993	1993	0
396	20240318	123500	15602789	1993	1993	1993	1993	0
397	20240318	123400	15602789	1993	1993	1993	1993	0
398	20240318	123300	15602789	1993	1993	1993	1993	0
399	20240318	123200	15602789	1993	1993	1993	1993	0
400	20240318	123100	15602789	1993	1993	1993	1993	0
401	20240318	123000	15602789	1993	1993	1993	1993	0
402	20240318	122900	15602789	1993	1993	1993	1993	100
403	20240318	122800	15403489	1993	1993	1993	1993	0
404	20240318	122700	15403489	1993	1993	1993	1993	0
405	20240318	122600	15403489	1993	1993	1993	1993	0
406	20240318	122500	15403489	1993	1993	1993	1993	0
407	20240318	122400	15403489	1993	1993	1993	1993	0
408	20240318	122300	15403489	1993	1993	1993	1993	1
409	20240318	122200	15401496	1993	1993	1993	1993	0
410	20240318	122100	15401496	1993	1993	1993	1993	1
411	20240318	122000	15399503	1993	1993	1993	1993	0
412	20240318	121900	15399503	1993	1993	1993	1993	0
413	20240318	121800	15399503	1993	1993	1993	1993	0
414	20240318	121700	15399503	1993	1993	1993	1993	0
415	20240318	121600	15399503	1993	1993	1993	1993	0
416	20240318	121500	15399503	1993	1993	1993	1993	0
417	20240318	121400	15399503	1993	1993	1993	1993	0
418	20240318	121300	15399503	1993	1993	1993	1993	0
419	20240318	121200	15399503	1993	1993	1993	1993	0
420	20240318	121100	15399503	1993	1993	1993	1993	0
421	20240318	121000	15399503	1993	1993	1993	1993	11
422	20240318	120900	15377580	1991	1991	1991	1991	0
423	20240318	120800	15377580	1991	1991	1991	1991	0
424	20240318	120700	15377580	1991	1991	1991	1991	0
425	20240318	120600	15377580	1991	1991	1991	1991	0
426	20240318	120500	15377580	1991	1991	1991	1991	0
427	20240318	120400	15377580	1991	1991	1991	1991	0
428	20240318	120300	15377580	1991	1991	1991	1991	0
429	20240318	120200	15377580	1991	1991	1991	1991	0
430	20240318	120100	15377580	1991	1991	1991	1991	0
431	20240318	120000	15377580	1991	1991	1991	1991	0
432	20240318	115900	15377580	1991	1991	1991	1991	0
433	20240318	115800	15377580	1991	1992	1992	1991	150
434	20240318	115700	15078851	1993	1993	1993	1993	100
435	20240318	115600	14879551	1993	1993	1993	1993	0
436	20240318	115500	14879551	1993	1993	1993	1993	0
437	20240318	115400	14879551	1993	1993	1993	1993	594
438	20240318	115300	13695709	1993	1993	1993	1993	0
439	20240318	115200	13695709	1993	1993	1993	1993	0
440	20240318	115100	13695709	1993	1993	1993	1993	0
441	20240318	115000	13695709	1993	1993	1993	1993	0
442	20240318	114900	13695709	1993	1993	1993	1993	41
443	20240318	114800	13613996	1995	1995	1995	1995	0
444	20240318	114700	13613996	1995	1995	1995	1995	0
445	20240318	114600	13613996	1995	1995	1995	1995	0
446	20240318	114500	13613996	1995	1995	1995	1995	34
447	20240318	114400	13546166	1995	1995	1995	1995	0
448	20240318	114300	13546166	1995	1995	1995	1995	0
449	20240318	114200	13546166	1995	1995	1995	1995	0
450	20240318	114100	13546166	1995	1995	1995	1995	0
451	20240318	114000	13546166	1995	1995	1995	1995	0
452	20240318	113900	13546166	1995	1995	1995	1995	0
453	20240318	113800	13546166	1995	1995	1995	1995	0
454	20240318	113700	13546166	1995	1995	1995	1995	0
455	20240318	113600	13546166	1995	1995	1995	1995	0
456	20240318	113500	13546166	1995	1995	1995	1995	0
457	20240318	113400	13546166	1995	1995	1995	1995	0
458	20240318	113300	13546166	1995	1995	1995	1995	0
459	20240318	113200	13546166	1995	1995	1995	1995	0
460	20240318	113100	13546166	1995	1995	1995	1995	0
461	20240318	113000	13546166	1995	1995	1995	1995	0
462	20240318	112900	13546166	1995	1995	1995	1995	0
463	20240318	112800	13546166	1995	1995	1995	1995	0
464	20240318	112700	13546166	1995	1995	1995	1995	0
465	20240318	112600	13546166	1995	1995	1995	1995	0
466	20240318	112500	13546166	1995	1995	1995	1995	0
467	20240318	112400	13546166	1995	1995	1995	1995	0
468	20240318	112300	13546166	1995	1995	1995	1995	0
469	20240318	112200	13546166	1995	1995	1995	1995	0
470	20240318	112100	13546166	1995	1995	1995	1995	0
471	20240318	112000	13546166	1995	1995	1995	1995	109
472	20240318	111900	13328711	1995	1995	1995	1995	0
473	20240318	111800	13328711	1995	1995	1995	1995	0
474	20240318	111700	13328711	1995	1995	1995	1995	0
475	20240318	111600	13328711	1995	1995	1995	1995	0
476	20240318	111500	13328711	1995	1995	1995	1995	0
477	20240318	111400	13328711	1995	1995	1995	1995	0
478	20240318	111300	13328711	1995	1995	1995	1995	0
479	20240318	111200	13328711	1995	1995	1995	1995	0
480	20240318	111100	13328711	1995	1995	1995	1995	0
481	20240318	111000	13328711	1995	1995	1995	1995	0
482	20240318	110900	13328711	1995	1995	1995	1995	0
483	20240318	110800	13328711	1995	1995	1995	1995	0
484	20240318	110700	13328711	1995	1995	1995	1995	0
485	20240318	110600	13328711	1995	1995	1995	1995	0
486	20240318	110500	13328711	1995	1995	1995	1995	1
487	20240318	110400	13326716	1995	1995	1995	1995	0
488	20240318	110300	13326716	1995	1995	1995	1995	0
489	20240318	110200	13326716	1995	1995	1995	1995	0
490	20240318	110100	13326716	1995	1995	1995	1995	0
491	20240318	110000	13326716	1995	1995	1995	1995	0
492	20240318	105900	13326716	1995	1995	1995	1995	0
493	20240318	105800	13326716	1995	1995	1995	1995	0
494	20240318	105700	13326716	1995	1995	1995	1995	10
495	20240318	105600	13306766	1995	1995	1995	1995	0
496	20240318	105500	13306766	1995	1995	1995	1995	0
497	20240318	105400	13306766	1995	1995	1995	1995	0
498	20240318	105300	13306766	1995	1995	1995	1995	0
499	20240318	105200	13306766	1995	1995	1995	1995	0
500	20240318	105100	13306766	1995	1995	1995	1995	688
501	20240318	105000	11934206	1995	1995	1995	1995	0
502	20240318	104900	11934206	1995	1995	1995	1995	0
503	20240318	104800	11934206	1995	1995	1995	1995	0
504	20240318	104700	11934206	1995	1995	1995	1995	0
505	20240318	104600	11934206	1995	1995	1995	1995	0
506	20240318	104500	11934206	1995	1995	1995	1995	29
507	20240318	104400	11876351	1995	1995	1995	1995	0
508	20240318	104300	11876351	1995	1995	1995	1995	1
509	20240318	104200	11874356	1991	1994	1995	1991	242
510	20240318	104100	11392254	1995	1995	1995	1995	0
511	20240318	104000	11392254	1995	1995	1995	1995	0
512	20240318	103900	11392254	1995	1995	1995	1995	0
513	20240318	103800	11392254	1995	1995	1995	1995	0
514	20240318	103700	11392254	1995	1995	1995	1995	0
515	20240318	103600	11392254	1995	1995	1995	1995	0
516	20240318	103500	11392254	1995	1995	1995	1995	0
517	20240318	103400	11392254	1995	1995	1995	1995	0
518	20240318	103300	11392254	1995	1995	1995	1995	414
519	20240318	103200	10566324	1995	1995	1995	1995	0
520	20240318	103100	10566324	1995	1995	1995	1995	0
521	20240318	103000	10566324	1995	1995	1995	1995	0
522	20240318	102900	10566324	1995	1995	1995	1995	0
523	20240318	102800	10566324	1995	1995	1995	1995	0
524	20240318	102700	10566324	1995	1995	1995	1995	0
525	20240318	102600	10566324	1995	1995	1995	1995	0
526	20240318	102500	10566324	1995	1995	1995	1995	0
527	20240318	102400	10566324	1995	1997	1997	1995	433
528	20240318	102300	9702189	1997	1997	1997	1997	0
529	20240318	102200	9702189	1997	1997	1997	1997	0
530	20240318	102100	9702189	1997	1997	1997	1997	0
531	20240318	102000	9702189	1997	1997	1997	1997	0
532	20240318	101900	9702189	1997	1997	1997	1997	0
533	20240318	101800	9702189	1997	1997	1997	1997	0
534	20240318	101700	9702189	1997	1997	1997	1997	0
535	20240318	101600	9702189	1997	1997	1997	1997	0
536	20240318	101500	9702189	1997	1997	1997	1997	0
537	20240318	101400	9702189	1997	1997	1997	1997	0
538	20240318	101300	9702189	1997	1997	1997	1997	0
539	20240318	101200	9702189	1997	1997	1997	1997	0
540	20240318	101100	9702189	1997	1997	1997	1997	0
541	20240318	101000	9702189	1997	1997	1997	1997	0
542	20240318	100900	9702189	1997	1996	1997	1996	6
543	20240318	100800	9690212	1995	1995	1995	1995	0
544	20240318	100700	9690212	1995	1995	1995	1995	0
545	20240318	100600	9690212	1995	1995	1995	1995	0
546	20240318	100500	9690212	1995	1995	1995	1995	0
547	20240318	100400	9690212	1995	1995	1995	1995	209
548	20240318	100300	9273257	1997	1997	1997	1997	10
549	20240318	100200	9253287	1997	1997	1997	1997	0
550	20240318	100100	9253287	1997	1997	1997	1997	119
551	20240318	100000	9015644	1997	1997	1997	1997	39
552	20240318	095900	8937761	1997	1997	1997	1997	0
553	20240318	095800	8937761	1997	1997	1997	1997	0
554	20240318	095700	8937761	1997	1997	1997	1997	3
555	20240318	095600	8931770	1997	1997	1997	1997	0
556	20240318	095500	8931770	1997	1997	1997	1997	10
557	20240318	095400	8911800	1997	1995	1997	1995	9
558	20240318	095300	8893843	1995	1995	1995	1995	2
559	20240318	095200	8889853	1995	1995	1995	1995	0
560	20240318	095100	8889853	1995	1995	1995	1995	140
561	20240318	095000	8610553	1995	1995	1995	1995	0
562	20240318	094900	8610553	1995	1995	1995	1995	0
563	20240318	094800	8610553	1995	1995	1995	1995	0
564	20240318	094700	8610553	1995	1995	1995	1995	0
565	20240318	094600	8610553	1995	1995	1995	1995	60
566	20240318	094500	8490853	1995	1995	1995	1995	0
567	20240318	094400	8490853	1995	1995	1995	1995	100
568	20240318	094300	8291353	1997	1997	1997	1997	0
569	20240318	094200	8291353	1997	1997	1997	1997	0
570	20240318	094100	8291353	1997	1997	1997	1997	55
571	20240318	094000	8181518	1997	1997	1997	1997	1
572	20240318	093900	8179521	1997	1997	1997	1997	0
573	20240318	093800	8179521	1997	1997	1997	1997	14
574	20240318	093700	8151563	1997	1997	1997	1997	0
575	20240318	093600	8151563	1997	1997	1997	1997	0
576	20240318	093500	8151563	1997	1997	1997	1997	0
577	20240318	093400	8151563	1997	1997	1997	1997	59
578	20240318	093300	8033740	1997	1993	1997	1993	50
579	20240318	093200	7933950	1992	1992	1992	1992	0
580	20240318	093100	7933950	1992	1992	1992	1992	129
581	20240318	093000	7676982	1992	1992	1992	1992	0
582	20240318	092900	7676982	1992	1992	1992	1992	0
583	20240318	092800	7676982	1992	1992	1992	1992	0
584	20240318	092700	7676982	1992	1992	1992	1992	60
585	20240318	092600	7557462	1992	1992	1992	1992	136
586	20240318	092500	7286550	1995	1995	1995	1995	0
587	20240318	092400	7286550	1995	1995	1995	1995	1
588	20240318	092300	7284555	1993	1993	1993	1993	140
589	20240318	092200	7005535	1994	1994	1994	1994	109
590	20240318	092100	6788189	1994	1994	1994	1994	0
591	20240318	092000	6788189	1994	1994	1994	1994	10
592	20240318	091900	6768249	1995	1995	1995	1995	0
593	20240318	091800	6768249	1995	1995	1995	1995	5
594	20240318	091700	6758274	1995	1995	1995	1995	113
595	20240318	091600	6532839	1994	1994	1994	1994	56
596	20240318	091500	6421175	1994	1994	1994	1994	0
597	20240318	091400	6421175	1994	1994	1994	1994	0
598	20240318	091300	6421175	1994	1994	1994	1994	5
599	20240318	091200	6411205	1994	1994	1994	1994	0
600	20240318	091100	6411205	1994	1996	1996	1994	469
601	20240318	091000	5475493	1996	1996	1996	1996	16
602	20240318	090900	5443557	1995	1995	1995	1995	20
603	20240318	090800	5403657	1996	1996	1996	1995	910
604	20240318	090700	3587307	1995	1996	1996	1995	243
605	20240318	090600	3102301	1996	1996	1996	1996	0
606	20240318	090500	3102301	1996	1996	1996	1996	5
607	20240318	090400	3092321	2005	2005	2005	2005	0
608	20240318	090300	3092321	2005	2005	2005	2005	0
609	20240318	090200	3092321	2005	2005	2005	2005	0
610	20240318	090100	3092321	2005	2005	2005	2005	501
611	20240318	090000	2087816	1996	1996	1996	1996	1046