KissMeData/389030/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	212200	286754968	1983	1983	1983	1983	9575
3	20240318	212100	286754968	1983	1983	1983	1983	0
4	20240318	212000	286754968	1983	1983	1983	1983	0
5	20240318	211900	286754968	1983	1983	1983	1983	0
6	20240318	211800	286754968	1983	1983	1983	1983	0
7	20240318	211700	286754968	1983	1983	1983	1983	0
8	20240318	211600	286754968	1983	1983	1983	1983	0
9	20240318	211500	286754968	1983	1983	1983	1983	0
10	20240318	211400	286754968	1983	1983	1983	1983	0
11	20240318	211300	286754968	1983	1983	1983	1983	0
12	20240318	211200	286754968	1983	1983	1983	1983	0
13	20240318	211100	286754968	1983	1983	1983	1983	0
14	20240318	211000	286754968	1983	1983	1983	1983	0
15	20240318	210900	286754968	1983	1983	1983	1983	0
16	20240318	210800	286754968	1983	1983	1983	1983	0
17	20240318	210700	286754968	1983	1983	1983	1983	0
18	20240318	210600	286754968	1983	1983	1983	1983	0
19	20240318	210500	286754968	1983	1983	1983	1983	0
20	20240318	210400	286754968	1983	1983	1983	1983	0
21	20240318	210300	286754968	1983	1983	1983	1983	0
22	20240318	210200	286754968	1983	1983	1983	1983	0
23	20240318	210100	286754968	1983	1983	1983	1983	0
24	20240318	210000	286754968	1983	1983	1983	1983	0
25	20240318	205900	286754968	1983	1983	1983	1983	0
26	20240318	205800	286754968	1983	1983	1983	1983	0
27	20240318	205700	286754968	1983	1983	1983	1983	0
28	20240318	205600	286754968	1983	1983	1983	1983	0
29	20240318	205500	286754968	1983	1983	1983	1983	0
30	20240318	205400	286754968	1983	1983	1983	1983	0
31	20240318	205300	286754968	1983	1983	1983	1983	0
32	20240318	205200	286754968	1983	1983	1983	1983	9575
33	20240318	205100	286754968	1983	1983	1983	1983	0
34	20240318	205000	286754968	1983	1983	1983	1983	0
35	20240318	204900	286754968	1983	1983	1983	1983	0
36	20240318	204800	286754968	1983	1983	1983	1983	0
37	20240318	204700	286754968	1983	1983	1983	1983	0
38	20240318	204600	286754968	1983	1983	1983	1983	0
39	20240318	204500	286754968	1983	1983	1983	1983	0
40	20240318	204400	286754968	1983	1983	1983	1983	0
41	20240318	204300	286754968	1983	1983	1983	1983	0
42	20240318	204200	286754968	1983	1983	1983	1983	0
43	20240318	204100	286754968	1983	1983	1983	1983	0
44	20240318	204000	286754968	1983	1983	1983	1983	0
45	20240318	203900	286754968	1983	1983	1983	1983	0
46	20240318	203800	286754968	1983	1983	1983	1983	0
47	20240318	203700	286754968	1983	1983	1983	1983	0
48	20240318	203600	286754968	1983	1983	1983	1983	0
49	20240318	203500	286754968	1983	1983	1983	1983	0
50	20240318	203400	286754968	1983	1983	1983	1983	0
51	20240318	203300	286754968	1983	1983	1983	1983	0
52	20240318	203200	286754968	1983	1983	1983	1983	0
53	20240318	203100	286754968	1983	1983	1983	1983	0
54	20240318	203000	286754968	1983	1983	1983	1983	0
55	20240318	202900	286754968	1983	1983	1983	1983	0
56	20240318	202800	286754968	1983	1983	1983	1983	0
57	20240318	202700	286754968	1983	1983	1983	1983	0
58	20240318	202600	286754968	1983	1983	1983	1983	0
59	20240318	202500	286754968	1983	1983	1983	1983	0
60	20240318	202400	286754968	1983	1983	1983	1983	0
61	20240318	202300	286754968	1983	1983	1983	1983	0
62	20240318	202200	286754968	1983	1983	1983	1983	9575
63	20240318	202100	286754968	1983	1983	1983	1983	0
64	20240318	202000	286754968	1983	1983	1983	1983	0
65	20240318	201900	286754968	1983	1983	1983	1983	0
66	20240318	201800	286754968	1983	1983	1983	1983	0
67	20240318	201700	286754968	1983	1983	1983	1983	0
68	20240318	201600	286754968	1983	1983	1983	1983	0
69	20240318	201500	286754968	1983	1983	1983	1983	0
70	20240318	201400	286754968	1983	1983	1983	1983	0
71	20240318	201300	286754968	1983	1983	1983	1983	0
72	20240318	201200	286754968	1983	1983	1983	1983	0
73	20240318	201100	286754968	1983	1983	1983	1983	0
74	20240318	201000	286754968	1983	1983	1983	1983	0
75	20240318	200900	286754968	1983	1983	1983	1983	0
76	20240318	200800	286754968	1983	1983	1983	1983	0
77	20240318	200700	286754968	1983	1983	1983	1983	0
78	20240318	200600	286754968	1983	1983	1983	1983	0
79	20240318	200500	286754968	1983	1983	1983	1983	0
80	20240318	200400	286754968	1983	1983	1983	1983	0
81	20240318	200300	286754968	1983	1983	1983	1983	0
82	20240318	200200	286754968	1983	1983	1983	1983	0
83	20240318	200100	286754968	1983	1983	1983	1983	0
84	20240318	200000	286754968	1983	1983	1983	1983	0
85	20240318	195900	286754968	1983	1983	1983	1983	0
86	20240318	195800	286754968	1983	1983	1983	1983	0
87	20240318	195700	286754968	1983	1983	1983	1983	0
88	20240318	195600	286754968	1983	1983	1983	1983	0
89	20240318	195500	286754968	1983	1983	1983	1983	0
90	20240318	195400	286754968	1983	1983	1983	1983	0
91	20240318	195300	286754968	1983	1983	1983	1983	0
92	20240318	195200	286754968	1983	1983	1983	1983	9575
93	20240318	195100	286754968	1983	1983	1983	1983	0
94	20240318	195000	286754968	1983	1983	1983	1983	0
95	20240318	194900	286754968	1983	1983	1983	1983	0
96	20240318	194800	286754968	1983	1983	1983	1983	0
97	20240318	194700	286754968	1983	1983	1983	1983	0
98	20240318	194600	286754968	1983	1983	1983	1983	0
99	20240318	194500	286754968	1983	1983	1983	1983	0
100	20240318	194400	286754968	1983	1983	1983	1983	0
101	20240318	194300	286754968	1983	1983	1983	1983	0
102	20240318	194200	286754968	1983	1983	1983	1983	0
103	20240318	194100	286754968	1983	1983	1983	1983	0
104	20240318	194000	286754968	1983	1983	1983	1983	0
105	20240318	193900	286754968	1983	1983	1983	1983	0
106	20240318	193800	286754968	1983	1983	1983	1983	0
107	20240318	193700	286754968	1983	1983	1983	1983	0
108	20240318	193600	286754968	1983	1983	1983	1983	0
109	20240318	193500	286754968	1983	1983	1983	1983	0
110	20240318	193400	286754968	1983	1983	1983	1983	0
111	20240318	193300	286754968	1983	1983	1983	1983	0
112	20240318	193200	286754968	1983	1983	1983	1983	0
113	20240318	193100	286754968	1983	1983	1983	1983	0
114	20240318	193000	286754968	1983	1983	1983	1983	0
115	20240318	192900	286754968	1983	1983	1983	1983	0
116	20240318	192800	286754968	1983	1983	1983	1983	0
117	20240318	192700	286754968	1983	1983	1983	1983	0
118	20240318	192600	286754968	1983	1983	1983	1983	0
119	20240318	192500	286754968	1983	1983	1983	1983	0
120	20240318	192400	286754968	1983	1983	1983	1983	0
121	20240318	192300	286754968	1983	1983	1983	1983	0
122	20240318	192200	286754968	1983	1983	1983	1983	9575
123	20240318	192100	286754968	1983	1983	1983	1983	0
124	20240318	192000	286754968	1983	1983	1983	1983	0
125	20240318	191900	286754968	1983	1983	1983	1983	0
126	20240318	191800	286754968	1983	1983	1983	1983	0
127	20240318	191700	286754968	1983	1983	1983	1983	0
128	20240318	191600	286754968	1983	1983	1983	1983	0
129	20240318	191500	286754968	1983	1983	1983	1983	0
130	20240318	191400	286754968	1983	1983	1983	1983	0
131	20240318	191300	286754968	1983	1983	1983	1983	0
132	20240318	191200	286754968	1983	1983	1983	1983	0
133	20240318	191100	286754968	1983	1983	1983	1983	0
134	20240318	191000	286754968	1983	1983	1983	1983	0
135	20240318	190900	286754968	1983	1983	1983	1983	0
136	20240318	190800	286754968	1983	1983	1983	1983	0
137	20240318	190700	286754968	1983	1983	1983	1983	0
138	20240318	190600	286754968	1983	1983	1983	1983	0
139	20240318	190500	286754968	1983	1983	1983	1983	0
140	20240318	190400	286754968	1983	1983	1983	1983	0
141	20240318	190300	286754968	1983	1983	1983	1983	0
142	20240318	190200	286754968	1983	1983	1983	1983	0
143	20240318	190100	286754968	1983	1983	1983	1983	0
144	20240318	190000	286754968	1983	1983	1983	1983	0
145	20240318	185900	286754968	1983	1983	1983	1983	0
146	20240318	185800	286754968	1983	1983	1983	1983	0
147	20240318	185700	286754968	1983	1983	1983	1983	0
148	20240318	185600	286754968	1983	1983	1983	1983	0
149	20240318	185500	286754968	1983	1983	1983	1983	0
150	20240318	185400	286754968	1983	1983	1983	1983	0
151	20240318	185300	286754968	1983	1983	1983	1983	0
152	20240318	185200	286754968	1983	1983	1983	1983	9575
153	20240318	185100	286754968	1983	1983	1983	1983	0
154	20240318	185000	286754968	1983	1983	1983	1983	0
155	20240318	184900	286754968	1983	1983	1983	1983	0
156	20240318	184800	286754968	1983	1983	1983	1983	0
157	20240318	184700	286754968	1983	1983	1983	1983	0
158	20240318	184600	286754968	1983	1983	1983	1983	0
159	20240318	184500	286754968	1983	1983	1983	1983	0
160	20240318	184400	286754968	1983	1983	1983	1983	0
161	20240318	184300	286754968	1983	1983	1983	1983	0
162	20240318	184200	286754968	1983	1983	1983	1983	0
163	20240318	184100	286754968	1983	1983	1983	1983	0
164	20240318	184000	286754968	1983	1983	1983	1983	0
165	20240318	183900	286754968	1983	1983	1983	1983	0
166	20240318	183800	286754968	1983	1983	1983	1983	0
167	20240318	183700	286754968	1983	1983	1983	1983	0
168	20240318	183600	286754968	1983	1983	1983	1983	0
169	20240318	183500	286754968	1983	1983	1983	1983	0
170	20240318	183400	286754968	1983	1983	1983	1983	0
171	20240318	183300	286754968	1983	1983	1983	1983	0
172	20240318	183200	286754968	1983	1983	1983	1983	0
173	20240318	183100	286754968	1983	1983	1983	1983	0
174	20240318	183000	286754968	1983	1983	1983	1983	0
175	20240318	182900	286754968	1983	1983	1983	1983	0
176	20240318	182800	286754968	1983	1983	1983	1983	0
177	20240318	182700	286754968	1983	1983	1983	1983	0
178	20240318	182600	286754968	1983	1983	1983	1983	0
179	20240318	182500	286754968	1983	1983	1983	1983	0
180	20240318	182400	286754968	1983	1983	1983	1983	0
181	20240318	182300	286754968	1983	1983	1983	1983	0
182	20240318	182200	286754968	1983	1983	1983	1983	9575
183	20240318	182100	286754968	1983	1983	1983	1983	0
184	20240318	182000	286754968	1983	1983	1983	1983	0
185	20240318	181900	286754968	1983	1983	1983	1983	0
186	20240318	181800	286754968	1983	1983	1983	1983	0
187	20240318	181700	286754968	1983	1983	1983	1983	0
188	20240318	181600	286754968	1983	1983	1983	1983	0
189	20240318	181500	286754968	1983	1983	1983	1983	0
190	20240318	181400	286754968	1983	1983	1983	1983	0
191	20240318	181300	286754968	1983	1983	1983	1983	0
192	20240318	181200	286754968	1983	1983	1983	1983	0
193	20240318	181100	286754968	1983	1983	1983	1983	0
194	20240318	181000	286754968	1983	1983	1983	1983	0
195	20240318	180900	286754968	1983	1983	1983	1983	0
196	20240318	180800	286754968	1983	1983	1983	1983	0
197	20240318	180700	286754968	1983	1983	1983	1983	0
198	20240318	180600	286754968	1983	1983	1983	1983	0
199	20240318	180500	286754968	1983	1983	1983	1983	0
200	20240318	180400	286754968	1983	1983	1983	1983	0
201	20240318	180300	286754968	1983	1983	1983	1983	0
202	20240318	180200	286754968	1983	1983	1983	1983	0
203	20240318	180100	286754968	1983	1983	1983	1983	0
204	20240318	180000	286754968	1983	1983	1983	1983	0
205	20240318	175900	286754968	1983	1983	1983	1983	0
206	20240318	175800	286754968	1983	1983	1983	1983	0
207	20240318	175700	286754968	1983	1983	1983	1983	0
208	20240318	175600	286754968	1983	1983	1983	1983	0
209	20240318	175500	286754968	1983	1983	1983	1983	0
210	20240318	175400	286754968	1983	1983	1983	1983	0
211	20240318	175300	286754968	1983	1983	1983	1983	0
212	20240318	175200	286754968	1983	1983	1983	1983	9575
213	20240318	175100	286754968	1983	1983	1983	1983	0
214	20240318	175000	286754968	1983	1983	1983	1983	0
215	20240318	174900	286754968	1983	1983	1983	1983	0
216	20240318	174800	286754968	1983	1983	1983	1983	0
217	20240318	174700	286754968	1983	1983	1983	1983	0
218	20240318	174600	286754968	1983	1983	1983	1983	0
219	20240318	174500	286754968	1983	1983	1983	1983	0
220	20240318	174400	286754968	1983	1983	1983	1983	0
221	20240318	174300	286754968	1983	1983	1983	1983	0
222	20240318	174200	286754968	1983	1983	1983	1983	0
223	20240318	174100	286754968	1983	1983	1983	1983	0
224	20240318	174000	286754968	1983	1983	1983	1983	0
225	20240318	173900	286754968	1983	1983	1983	1983	0
226	20240318	173800	286754968	1983	1983	1983	1983	0
227	20240318	173700	286754968	1983	1983	1983	1983	0
228	20240318	173600	286754968	1983	1983	1983	1983	0
229	20240318	173500	286754968	1983	1983	1983	1983	0
230	20240318	173400	286754968	1983	1983	1983	1983	0
231	20240318	173300	286754968	1983	1983	1983	1983	0
232	20240318	173200	286754968	1983	1983	1983	1983	0
233	20240318	173100	286754968	1983	1983	1983	1983	0
234	20240318	173000	286754968	1983	1983	1983	1983	0
235	20240318	172900	286754968	1983	1983	1983	1983	0
236	20240318	172800	286754968	1983	1983	1983	1983	0
237	20240318	172700	286754968	1983	1983	1983	1983	0
238	20240318	172600	286754968	1983	1983	1983	1983	0
239	20240318	172500	286754968	1983	1983	1983	1983	0
240	20240318	172400	286754968	1983	1983	1983	1983	0
241	20240318	172300	286754968	1983	1983	1983	1983	0
242	20240318	172200	286754968	1983	1983	1983	1983	9575
243	20240318	172100	286754968	1983	1983	1983	1983	0
244	20240318	172000	286754968	1983	1983	1983	1983	0
245	20240318	171900	286754968	1983	1983	1983	1983	0
246	20240318	171800	286754968	1983	1983	1983	1983	0
247	20240318	171700	286754968	1983	1983	1983	1983	0
248	20240318	171600	286754968	1983	1983	1983	1983	0
249	20240318	171500	286754968	1983	1983	1983	1983	0
250	20240318	171400	286754968	1983	1983	1983	1983	0
251	20240318	171300	286754968	1983	1983	1983	1983	0
252	20240318	171200	286754968	1983	1983	1983	1983	0
253	20240318	171100	286754968	1983	1983	1983	1983	0
254	20240318	171000	286754968	1983	1983	1983	1983	0
255	20240318	170900	286754968	1983	1983	1983	1983	0
256	20240318	170800	286754968	1983	1983	1983	1983	0
257	20240318	170700	286754968	1983	1983	1983	1983	0
258	20240318	170600	286754968	1983	1983	1983	1983	0
259	20240318	170500	286754968	1983	1983	1983	1983	0
260	20240318	170400	286754968	1983	1983	1983	1983	0
261	20240318	170300	286754968	1983	1983	1983	1983	0
262	20240318	170200	286754968	1983	1983	1983	1983	0
263	20240318	170100	286754968	1983	1983	1983	1983	0
264	20240318	170000	286754968	1983	1983	1983	1983	0
265	20240318	165900	286754968	1983	1983	1983	1983	0
266	20240318	165800	286754968	1983	1983	1983	1983	0
267	20240318	165700	286754968	1983	1983	1983	1983	0
268	20240318	165600	286754968	1983	1983	1983	1983	0
269	20240318	165500	286754968	1983	1983	1983	1983	0
270	20240318	165400	286754968	1983	1983	1983	1983	0
271	20240318	165300	286754968	1983	1983	1983	1983	0
272	20240318	165200	286754968	1983	1983	1983	1983	9575
273	20240318	165100	286754968	1983	1983	1983	1983	0
274	20240318	165000	286754968	1983	1983	1983	1983	0
275	20240318	164900	286754968	1983	1983	1983	1983	0
276	20240318	164800	286754968	1983	1983	1983	1983	0
277	20240318	164700	286754968	1983	1983	1983	1983	0
278	20240318	164600	286754968	1983	1983	1983	1983	0
279	20240318	164500	286754968	1983	1983	1983	1983	0
280	20240318	164400	286754968	1983	1983	1983	1983	0
281	20240318	164300	286754968	1983	1983	1983	1983	0
282	20240318	164200	286754968	1983	1983	1983	1983	0
283	20240318	164100	286754968	1983	1983	1983	1983	0
284	20240318	164000	286754968	1983	1983	1983	1983	0
285	20240318	163900	286754968	1983	1983	1983	1983	0
286	20240318	163800	286754968	1983	1983	1983	1983	0
287	20240318	163700	286754968	1983	1983	1983	1983	0
288	20240318	163600	286754968	1983	1983	1983	1983	0
289	20240318	163500	286754968	1983	1983	1983	1983	0
290	20240318	163400	286754968	1983	1983	1983	1983	0
291	20240318	163300	286754968	1983	1983	1983	1983	0
292	20240318	163200	286754968	1983	1983	1983	1983	0
293	20240318	163100	286754968	1983	1983	1983	1983	0
294	20240318	163000	286754968	1983	1983	1983	1983	0
295	20240318	162900	286754968	1983	1983	1983	1983	0
296	20240318	162800	286754968	1983	1983	1983	1983	0
297	20240318	162700	286754968	1983	1983	1983	1983	0
298	20240318	162600	286754968	1983	1983	1983	1983	0
299	20240318	162500	286754968	1983	1983	1983	1983	0
300	20240318	162400	286754968	1983	1983	1983	1983	0
301	20240318	162300	286754968	1983	1983	1983	1983	0
302	20240318	162200	286754968	1983	1983	1983	1983	9575
303	20240318	162100	286754968	1983	1983	1983	1983	0
304	20240318	162000	286754968	1983	1983	1983	1983	0
305	20240318	161900	286754968	1983	1983	1983	1983	0
306	20240318	161800	286754968	1983	1983	1983	1983	0
307	20240318	161700	286754968	1983	1983	1983	1983	0
308	20240318	161600	286754968	1983	1983	1983	1983	0
309	20240318	161500	286754968	1983	1983	1983	1983	0
310	20240318	161400	286754968	1983	1983	1983	1983	0
311	20240318	161300	286754968	1983	1983	1983	1983	0
312	20240318	161200	286754968	1983	1983	1983	1983	0
313	20240318	161100	286754968	1983	1983	1983	1983	0
314	20240318	161000	286754968	1983	1983	1983	1983	0
315	20240318	160900	286754968	1983	1983	1983	1983	0
316	20240318	160800	286754968	1983	1983	1983	1983	0
317	20240318	160700	286754968	1983	1983	1983	1983	0
318	20240318	160600	286754968	1983	1983	1983	1983	0
319	20240318	160500	286754968	1983	1983	1983	1983	0
320	20240318	160400	286754968	1983	1983	1983	1983	0
321	20240318	160300	286754968	1983	1983	1983	1983	0
322	20240318	160200	286754968	1983	1983	1983	1983	0
323	20240318	160100	286754968	1983	1983	1983	1983	0
324	20240318	160000	286754968	1983	1983	1983	1983	0
325	20240318	155900	286754968	1983	1983	1983	1983	0
326	20240318	155800	286754968	1983	1983	1983	1983	0
327	20240318	155700	286754968	1983	1983	1983	1983	0
328	20240318	155600	286754968	1983	1983	1983	1983	0
329	20240318	155500	286754968	1983	1983	1983	1983	0
330	20240318	155400	286754968	1983	1983	1983	1983	0
331	20240318	155300	286754968	1983	1983	1983	1983	0
332	20240318	155200	286754968	1983	1983	1983	1983	9575
333	20240318	155100	286754968	1983	1983	1983	1983	0
334	20240318	155000	286754968	1983	1983	1983	1983	0
335	20240318	154900	286754968	1983	1983	1983	1983	0
336	20240318	154800	286754968	1983	1983	1983	1983	0
337	20240318	154700	286754968	1983	1983	1983	1983	0
338	20240318	154600	286754968	1983	1983	1983	1983	0
339	20240318	154500	286754968	1983	1983	1983	1983	0
340	20240318	154400	286754968	1983	1983	1983	1983	0
341	20240318	154300	286754968	1983	1983	1983	1983	0
342	20240318	154200	286754968	1983	1983	1983	1983	0
343	20240318	154100	286754968	1983	1983	1983	1983	0
344	20240318	154000	286754968	1983	1983	1983	1983	0
345	20240318	153900	286754968	1983	1983	1983	1983	0
346	20240318	153800	286754968	1983	1983	1983	1983	0
347	20240318	153700	286754968	1983	1983	1983	1983	0
348	20240318	153600	286754968	1983	1983	1983	1983	0
349	20240318	153500	286754968	1983	1983	1983	1983	0
350	20240318	153400	286754968	1983	1983	1983	1983	0
351	20240318	153300	286754968	1983	1983	1983	1983	0
352	20240318	153200	286754968	1983	1983	1983	1983	0
353	20240318	153100	286754968	1983	1983	1983	1983	0
354	20240318	153000	286754968	1983	1983	1983	1983	9575
355	20240318	152900	267767743	1984	1984	1984	1984	0
356	20240318	152800	267767743	1984	1984	1984	1984	0
357	20240318	152700	267767743	1984	1984	1984	1984	0
358	20240318	152600	267767743	1984	1984	1984	1984	0
359	20240318	152500	267767743	1984	1984	1984	1984	0
360	20240318	152400	267767743	1984	1984	1984	1984	0
361	20240318	152300	267767743	1984	1984	1984	1984	0
362	20240318	152200	267767743	1984	1984	1984	1984	0
363	20240318	152100	267767743	1984	1984	1984	1984	0
364	20240318	152000	267767743	1984	1984	1984	1984	0
365	20240318	151900	267767743	1984	1994	1994	1984	22
366	20240318	151800	267723954	1996	1993	1996	1984	158
367	20240318	151700	267408978	1994	1988	1995	1984	86
368	20240318	151600	267237558	1984	1990	1990	1984	497
369	20240318	151500	266251483	1983	1989	1989	1983	940
370	20240318	151400	264387025	1989	1989	1989	1984	62
371	20240318	151300	264263712	1984	1989	1989	1984	5
372	20240318	151200	264253782	1984	1983	1984	1983	49
373	20240318	151100	264156575	1984	1984	1984	1984	7
374	20240318	151000	264142687	1984	1984	1984	1984	4
375	20240318	150900	264134751	1990	1984	1990	1983	1262
376	20240318	150800	261625048	1991	1991	1991	1991	0
377	20240318	150700	261625048	1991	1991	1991	1991	32
378	20240318	150600	261561336	1990	1990	1990	1990	0
379	20240318	150500	261561336	1990	1985	1990	1985	10
380	20240318	150400	261541466	1983	1983	1983	1983	0
381	20240318	150300	261541466	1983	1984	1984	1981	441
382	20240318	150200	260667333	1985	1985	1985	1985	9
383	20240318	150100	260649468	1990	1990	1990	1990	0
384	20240318	150000	260649468	1990	1990	1990	1990	0
385	20240318	145900	260649468	1990	1990	1990	1990	0
386	20240318	145800	260649468	1990	1990	1990	1990	0
387	20240318	145700	260649468	1990	1990	1990	1990	1
388	20240318	145600	260647478	1990	1990	1990	1990	2
389	20240318	145500	260643498	1992	1992	1992	1992	0
390	20240318	145400	260643498	1992	1997	1997	1992	15
391	20240318	145300	260613608	1997	1989	1997	1989	996
392	20240318	145200	258624657	1987	1986	1987	1986	54
393	20240318	145100	258517412	1982	1982	1982	1982	0
394	20240318	145000	258517412	1982	1982	1982	1982	0
395	20240318	144900	258517412	1982	1982	1982	1982	0
396	20240318	144800	258517412	1982	1982	1982	1982	59
397	20240318	144700	258400474	1982	1982	1982	1982	454
398	20240318	144600	257500646	1982	1982	1982	1982	0
399	20240318	144500	257500646	1982	1982	1982	1982	0
400	20240318	144400	257500646	1982	1982	1982	1982	71
401	20240318	144300	257359924	1986	1986	1986	1986	1
402	20240318	144200	257357938	1986	1986	1986	1986	7
403	20240318	144100	257344036	1986	1986	1986	1986	2
404	20240318	144000	257340064	1981	1981	1981	1981	0
405	20240318	143900	257340064	1981	1981	1981	1981	0
406	20240318	143800	257340064	1981	1981	1981	1981	12
407	20240318	143700	257316292	1981	1980	1981	1980	74
408	20240318	143600	257169704	1980	1984	1984	1978	312
409	20240318	143500	256552157	1984	1984	1984	1984	14
410	20240318	143400	256524381	1984	1984	1984	1984	19
411	20240318	143300	256486685	1984	1984	1988	1984	31
412	20240318	143200	256425173	1984	1989	1989	1984	62
413	20240318	143100	256302155	1995	1985	1995	1984	125
414	20240318	143000	256053183	1997	1987	1997	1987	102
415	20240318	142900	255849692	1984	1984	1984	1984	0
416	20240318	142800	255849692	1984	1984	1984	1984	0
417	20240318	142700	255849692	1984	1984	1984	1984	1
418	20240318	142600	255847708	1985	1985	1985	1985	42
419	20240318	142500	255764338	1983	1983	1983	1983	0
420	20240318	142400	255764338	1983	1983	1983	1983	2
421	20240318	142300	255760372	1983	1983	1983	1983	0
422	20240318	142200	255760372	1983	1983	1983	1983	0
423	20240318	142100	255760372	1983	1983	1983	1983	1
424	20240318	142000	255758389	1984	1984	1984	1984	21
425	20240318	141900	255716725	1984	1984	1984	1984	32
426	20240318	141800	255653237	1984	1985	1985	1984	373
427	20240318	141700	254912991	1991	1986	1991	1986	140
428	20240318	141600	254634271	1986	1985	1986	1985	13
429	20240318	141500	254608456	1985	1985	1985	1985	17
430	20240318	141400	254574711	1985	1985	1985	1985	34
431	20240318	141300	254507221	1985	1986	1986	1985	189
432	20240318	141200	254131995	1985	1985	1985	1985	41
433	20240318	141100	254050610	1986	1986	1986	1986	0
434	20240318	141000	254050610	1986	1986	1986	1986	0
435	20240318	140900	254050610	1986	1986	1986	1986	1
436	20240318	140800	254048624	1986	1986	1986	1986	0
437	20240318	140700	254048624	1986	1986	1986	1986	1
438	20240318	140600	254046638	1986	1986	1986	1986	0
439	20240318	140500	254046638	1986	1986	1986	1986	1
440	20240318	140400	254044652	1981	1981	1981	1981	0
441	20240318	140300	254044652	1981	1981	1981	1981	35
442	20240318	140200	253975317	1981	1981	1981	1981	0
443	20240318	140100	253975317	1981	1981	1981	1981	0
444	20240318	140000	253975317	1981	1981	1981	1981	1
445	20240318	135900	253973336	1981	1984	1984	1981	103
446	20240318	135800	253768990	1977	1977	1977	1977	1
447	20240318	135700	253767013	1977	1981	1981	1977	600
448	20240318	135600	252579963	1984	1984	1984	1982	140
449	20240318	135500	252302255	1985	1985	1985	1985	3119
450	20240318	135400	246111040	1986	1986	1986	1986	0
451	20240318	135300	246111040	1986	1986	1986	1986	0
452	20240318	135200	246111040	1986	1986	1986	1986	0
453	20240318	135100	246111040	1986	1986	1986	1986	1
454	20240318	135000	246109054	1986	1986	1986	1986	1
455	20240318	134900	246107068	1986	1990	1990	1986	232
456	20240318	134800	245645623	1990	1990	1990	1990	267
457	20240318	134700	245114293	1990	1990	1990	1990	0
458	20240318	134600	245114293	1990	1990	1990	1990	0
459	20240318	134500	245114293	1990	1990	1990	1990	0
460	20240318	134400	245114293	1990	1990	1990	1990	0
461	20240318	134300	245114293	1990	1990	1990	1990	0
462	20240318	134200	245114293	1990	1990	1990	1990	0
463	20240318	134100	245114293	1990	1990	1990	1990	0
464	20240318	134000	245114293	1990	1990	1990	1990	0
465	20240318	133900	245114293	1990	1990	1990	1990	32
466	20240318	133800	245050613	1991	1991	1991	1991	0
467	20240318	133700	245050613	1991	1991	1991	1991	0
468	20240318	133600	245050613	1991	1991	1991	1990	167
469	20240318	133500	244718278	2000	2000	2000	2000	0
470	20240318	133400	244718278	2000	1995	2000	1995	4
471	20240318	133300	244710293	2000	2000	2000	2000	0
472	20240318	133200	244710293	2000	1994	2000	1994	20
473	20240318	133100	244670373	1988	1988	1988	1988	0
474	20240318	133000	244670373	1988	1988	1988	1988	1000
475	20240318	132900	242682373	1988	1988	1988	1988	16
476	20240318	132800	242650565	1989	1989	1990	1989	34
477	20240318	132700	242582937	1989	1989	1989	1989	0
478	20240318	132600	242582937	1989	1989	1989	1989	37
479	20240318	132500	242509344	1994	1994	1994	1994	0
480	20240318	132400	242509344	1994	1994	1994	1994	0
481	20240318	132300	242509344	1994	1994	1994	1994	0
482	20240318	132200	242509344	1994	1994	1994	1994	0
483	20240318	132100	242509344	1994	1994	1994	1994	2
484	20240318	132000	242505356	1985	1992	1992	1985	500
485	20240318	131900	241512420	1992	1994	1994	1992	430
486	20240318	131800	240655772	1994	1994	1994	1994	38
487	20240318	131700	240580000	1994	1994	1994	1994	1
488	20240318	131600	240578006	1992	1992	1992	1992	0
489	20240318	131500	240578006	1992	1992	1992	1992	0
490	20240318	131400	240578006	1992	1992	1992	1992	47
491	20240318	131300	240484382	1992	1992	1992	1992	0
492	20240318	131200	240484382	1992	1992	1992	1992	0
493	20240318	131100	240484382	1992	1992	1992	1992	0
494	20240318	131000	240484382	1992	1992	1992	1992	0
495	20240318	130900	240484382	1992	1992	1992	1992	0
496	20240318	130800	240484382	1992	1992	1992	1992	0
497	20240318	130700	240484382	1992	1992	1992	1992	97
498	20240318	130600	240291158	1992	1990	1992	1990	100
499	20240318	130500	240091960	1986	1986	1986	1986	0
500	20240318	130400	240091960	1986	1986	1986	1985	414
501	20240318	130300	239270165	1986	1986	1986	1986	88
502	20240318	130200	239095397	1986	1986	1986	1986	0
503	20240318	130100	239095397	1986	1986	1986	1986	733
504	20240318	130000	237639659	1985	1985	1985	1985	61
505	20240318	125900	237518574	1986	1986	1986	1986	11
506	20240318	125800	237496728	1986	1986	1986	1986	0
507	20240318	125700	237496728	1986	1981	1986	1981	52
508	20240318	125600	237393476	1986	1981	1986	1981	100
509	20240318	125500	237194916	1977	1977	1977	1977	4
510	20240318	125400	237187008	1976	1986	1986	1975	605
511	20240318	125300	235989289	1986	1986	1986	1986	0
512	20240318	125200	235989289	1986	1990	1990	1986	120
513	20240318	125100	235750561	1990	1991	1991	1990	5
514	20240318	125000	235740607	1992	1990	1992	1990	35
515	20240318	124900	235670936	1990	1991	1991	1990	193
516	20240318	124800	235286851	1992	1992	1992	1992	0
517	20240318	124700	235286851	1992	1992	1992	1992	0
518	20240318	124600	235286851	1992	1991	1992	1991	1440
519	20240318	124500	232419033	1986	1987	1987	1986	20
520	20240318	124400	232379312	1986	1986	1986	1986	0
521	20240318	124300	232379312	1986	1986	1986	1986	0
522	20240318	124200	232379312	1986	1992	1992	1980	828
523	20240318	124100	230739525	1995	1995	1995	1995	2
524	20240318	124000	230735535	1995	1995	1995	1995	0
525	20240318	123900	230735535	1995	1995	1995	1995	0
526	20240318	123800	230735535	1995	1995	1995	1995	0
527	20240318	123700	230735535	1995	1995	1995	1995	7
528	20240318	123600	230721570	1995	1995	1995	1995	0
529	20240318	123500	230721570	1995	1995	1995	1995	0
530	20240318	123400	230721570	1995	1995	1995	1995	0
531	20240318	123300	230721570	1995	1995	1995	1995	12
532	20240318	123200	230697630	1999	1984	2010	1984	6611
533	20240318	123100	217428271	1982	1989	1989	1982	327
534	20240318	123000	216779160	1989	1998	1998	1980	6034
535	20240318	122900	204826909	1998	1998	1998	1998	0
536	20240318	122800	204826909	1998	1998	1998	1998	500
537	20240318	122700	203827909	1998	1998	1998	1993	502
538	20240318	122600	202824928	1998	1998	1998	1998	0
539	20240318	122500	202824928	1998	1998	1998	1998	254
540	20240318	122400	202317436	1998	1992	1998	1992	252
541	20240318	122300	201814001	1994	1993	1994	1993	151
542	20240318	122200	201512913	1994	1994	1994	1994	0
543	20240318	122100	201512913	1994	1994	1994	1994	503
544	20240318	122000	200509931	1994	1999	1999	1994	11
545	20240318	121900	200487947	1999	1999	1999	1999	0
546	20240318	121800	200487947	1999	1999	1999	1999	2
547	20240318	121700	200483949	1999	1994	1999	1994	2
548	20240318	121600	200479956	1989	1989	1989	1989	1
549	20240318	121500	200477967	2000	2000	2000	2000	0
550	20240318	121400	200477967	2000	2000	2000	2000	0
551	20240318	121300	200477967	2000	2000	2000	2000	6
552	20240318	121200	200465967	1996	1996	1996	1996	29
553	20240318	121100	200408083	2000	2000	2000	2000	0
554	20240318	121000	200408083	2000	2000	2000	2000	0
555	20240318	120900	200408083	2000	2000	2000	2000	1
556	20240318	120800	200406083	2000	2000	2000	2000	0
557	20240318	120700	200406083	2000	2000	2000	2000	0
558	20240318	120600	200406083	2000	2000	2000	2000	0
559	20240318	120500	200406083	2000	2000	2000	2000	0
560	20240318	120400	200406083	2000	2000	2000	2000	0
561	20240318	120300	200406083	2000	2000	2000	2000	2
562	20240318	120200	200402083	2000	2000	2000	2000	0
563	20240318	120100	200402083	2000	2000	2000	2000	2
564	20240318	120000	200398083	1999	1999	1999	1999	0
565	20240318	115900	200398083	1999	1999	1999	1999	0
566	20240318	115800	200398083	1999	1999	1999	1999	460
567	20240318	115700	199478543	2000	2000	2005	2000	511
568	20240318	115600	198456538	2000	2000	2000	2000	0
569	20240318	115500	198456538	2000	2000	2000	2000	221
570	20240318	115400	198014538	2005	2005	2005	2005	410
571	20240318	115300	197192488	2005	2005	2005	2005	62
572	20240318	115200	197068178	2000	2000	2000	2000	4
573	20240318	115100	197060178	2000	2000	2000	2000	0
574	20240318	115000	197060178	2000	2000	2000	2000	0
575	20240318	114900	197060178	2000	2000	2000	2000	1
576	20240318	114800	197058178	2000	1999	2000	1999	21
577	20240318	114700	197016193	1999	1999	1999	1999	0
578	20240318	114600	197016193	1999	1999	1999	1999	0
579	20240318	114500	197016193	1999	1999	1999	1999	9
580	20240318	114400	196998202	1999	1999	1999	1999	0
581	20240318	114300	196998202	1999	1999	1999	1999	1
582	20240318	114200	196996203	1999	1999	1999	1999	3
583	20240318	114100	196990206	1988	1988	1988	1988	98
584	20240318	114000	196795382	1980	1998	1998	1980	1650
585	20240318	113900	193519474	1998	1999	1999	1998	1038
586	20240318	113800	191445548	1999	1999	1999	1999	0
587	20240318	113700	191445548	1999	1999	1999	1999	100
588	20240318	113600	191245648	1998	1999	1999	1998	15000
589	20240318	113500	161275310	1999	2000	2000	1999	514
590	20240318	113400	160247313	2000	2000	2000	2000	332
591	20240318	113300	159583313	2000	2000	2000	2000	10
592	20240318	113200	159563313	2005	2005	2005	2005	0
593	20240318	113100	159563313	2005	2005	2005	2005	0
594	20240318	113000	159563313	2005	2005	2005	2005	0
595	20240318	112900	159563313	2005	2005	2005	2005	0
596	20240318	112800	159563313	2005	2005	2005	2005	0
597	20240318	112700	159563313	2005	2005	2005	2005	0
598	20240318	112600	159563313	2005	2005	2005	2005	0
599	20240318	112500	159563313	2005	2005	2005	2005	228
600	20240318	112400	159106173	2005	2000	2005	2000	3013
601	20240318	112300	153070598	1998	1997	1998	1997	449
602	20240318	112200	152173888	2000	2000	2000	2000	0
603	20240318	112100	152173888	2000	2000	2000	2000	153
604	20240318	112000	151867888	1999	1999	1999	1999	13
605	20240318	111900	151841901	1992	1992	1992	1992	0
606	20240318	111800	151841901	1992	1992	1992	1992	0
607	20240318	111700	151841901	1992	1992	1992	1992	0
608	20240318	111600	151841901	1992	1992	1992	1992	0
609	20240318	111500	151841901	1992	1992	1992	1992	0
610	20240318	111400	151841901	1992	1997	1997	1992	3253
611	20240318	111300	145360035	1992	1992	1992	1992	8586
612	20240318	111200	128256723	1992	1990	1992	1990	4
613	20240318	111100	128248757	1992	1992	1992	1992	61
614	20240318	111000	128127245	1990	1990	1990	1990	22
615	20240318	110900	128083465	1990	1990	1990	1990	6
616	20240318	110800	128071525	1990	1990	1990	1990	6
617	20240318	110700	128059585	1990	1990	1990	1990	12
618	20240318	110600	128035705	1992	1992	1992	1992	2
619	20240318	110500	128031721	1990	1990	1990	1990	25
620	20240318	110400	127981971	1992	1992	1992	1992	2
621	20240318	110300	127977987	1992	1991	1992	1991	82
622	20240318	110200	127814658	1991	1991	1991	1991	60
623	20240318	110100	127695198	1985	1985	1985	1985	500
624	20240318	110000	126702698	1983	1983	1983	1983	418
625	20240318	105900	125873804	1982	1982	1982	1982	0
626	20240318	105800	125873804	1982	1985	1985	1982	4024
627	20240318	105700	117894642	1985	1985	1985	1985	255
628	20240318	105600	117388467	1982	1987	1987	1982	1778
629	20240318	105500	113861754	1987	1987	1987	1987	0
630	20240318	105400	113861754	1987	1987	1987	1987	0
631	20240318	105300	113861754	1987	1987	1987	1987	0
632	20240318	105200	113861754	1987	1987	1987	1987	0
633	20240318	105100	113861754	1987	1987	1987	1987	0
634	20240318	105000	113861754	1987	1987	1987	1987	0
635	20240318	104900	113861754	1987	1988	1988	1987	150
636	20240318	104800	113563678	1991	1991	1991	1991	0
637	20240318	104700	113563678	1991	1991	1991	1991	100
638	20240318	104600	113364578	1992	1992	1992	1992	0
639	20240318	104500	113364578	1992	1992	1992	1992	5
640	20240318	104400	113354618	1992	1992	1992	1992	10
641	20240318	104300	113334698	1992	1992	1992	1992	1056
642	20240318	104200	111231146	1992	1988	1992	1988	1025
643	20240318	104100	109189365	1987	1987	1987	1987	0
644	20240318	104000	109189365	1987	1987	1987	1987	0
645	20240318	103900	109189365	1987	1987	1988	1987	99
646	20240318	103800	108992650	1988	1988	1988	1988	14
647	20240318	103700	108964818	1988	1989	1989	1988	153
648	20240318	103600	108660652	1989	1992	1992	1988	23
649	20240318	103500	108614843	1992	1992	1992	1988	197
650	20240318	103400	108222975	1992	1990	1992	1988	860
651	20240318	103300	106513074	1990	1999	1999	1990	7338
652	20240318	103200	91895991	1999	1997	1999	1992	5958
653	20240318	103100	80024967	1997	1997	1997	1997	0
654	20240318	103000	80024967	1997	1997	1997	1997	20
655	20240318	102900	79985027	1999	1998	1999	1994	273
656	20240318	102800	79440522	1999	1999	1999	1999	1
657	20240318	102700	79438523	1994	1994	1994	1994	9
658	20240318	102600	79420577	1994	1994	1994	1994	28
659	20240318	102500	79364745	2000	2000	2000	2000	0
660	20240318	102400	79364745	2000	2000	2000	2000	98
661	20240318	102300	79168745	2000	2000	2000	2000	0
662	20240318	102200	79168745	2000	1994	2000	1994	6
663	20240318	102100	79156775	2000	2000	2000	2000	0
664	20240318	102000	79156775	2000	1999	2000	1999	100
665	20240318	101900	78956819	1999	1997	1999	1997	102
666	20240318	101800	78752957	1997	1997	1997	1997	1
667	20240318	101700	78750960	1997	1997	1997	1997	13
668	20240318	101600	78724999	1997	1997	1997	1997	0
669	20240318	101500	78724999	1997	1997	1997	1997	2
670	20240318	101400	78721005	1993	1993	1993	1993	0
671	20240318	101300	78721005	1993	1993	1993	1993	0
672	20240318	101200	78721005	1993	1993	1993	1993	0
673	20240318	101100	78721005	1993	1999	1999	1993	14
674	20240318	101000	78693025	1999	1999	1999	1999	2
675	20240318	100900	78689027	2000	1999	2000	1999	50
676	20240318	100800	78589058	1992	1992	1992	1992	1
677	20240318	100700	78587066	1999	1999	1999	1999	0
678	20240318	100600	78587066	1999	1999	1999	1999	13
679	20240318	100500	78561079	1999	1999	1999	1999	4
680	20240318	100400	78553083	1999	1998	1999	1998	5
681	20240318	100300	78543089	1999	1999	1999	1999	101
682	20240318	100200	78341190	2000	1991	2000	1991	348
683	20240318	100100	77648313	2005	2005	2005	2005	0
684	20240318	100000	77648313	2005	2005	2005	2005	27
685	20240318	095900	77594178	2005	2005	2005	2005	1
686	20240318	095800	77592173	2005	2005	2005	1991	172
687	20240318	095700	77247523	2005	2005	2005	2005	0
688	20240318	095600	77247523	2005	2000	2005	2000	100
689	20240318	095500	77047153	1990	1990	1990	1990	0
690	20240318	095400	77047153	1990	1990	1990	1990	0
691	20240318	095300	77047153	1990	1990	1990	1990	0
692	20240318	095200	77047153	1990	2000	2000	1989	1065
693	20240318	095100	74921694	2000	2000	2000	2000	50
694	20240318	095000	74821694	2000	2000	2000	2000	13
695	20240318	094900	74795694	2000	2000	2000	2000	0
696	20240318	094800	74795694	2000	2000	2000	2000	0
697	20240318	094700	74795694	2000	2000	2000	2000	2
698	20240318	094600	74791694	1992	1992	1992	1992	137
699	20240318	094500	74518790	1992	1992	1992	1992	467
700	20240318	094400	73588526	2005	2005	2005	2005	0
701	20240318	094300	73588526	2005	2005	2005	2005	0
702	20240318	094200	73588526	2005	2005	2005	2005	10
703	20240318	094100	73568476	2005	2005	2005	2005	2
704	20240318	094000	73564466	2005	2005	2005	2005	0
705	20240318	093900	73564466	2005	2005	2005	2005	0
706	20240318	093800	73564466	2005	2005	2005	2005	0
707	20240318	093700	73564466	2005	2005	2005	2005	103
708	20240318	093600	73357951	1991	1991	1991	1991	0
709	20240318	093500	73357951	1991	1995	1995	1991	275
710	20240318	093400	72809960	1995	1995	1995	1995	114
711	20240318	093300	72582530	2005	2005	2005	2005	0
712	20240318	093200	72582530	2005	2005	2005	2005	0
713	20240318	093100	72582530	2005	2005	2005	2005	0
714	20240318	093000	72582530	2005	2005	2005	2005	5
715	20240318	092900	72572505	2005	2005	2005	2005	0
716	20240318	092800	72572505	2005	2005	2005	2005	0
717	20240318	092700	72572505	2005	2000	2005	2000	524
718	20240318	092600	71524495	1994	1998	1999	1994	2707
719	20240318	092500	66126066	1994	1999	1999	1994	1008
720	20240318	092400	64116007	1998	1998	1998	1998	83
721	20240318	092300	63950173	1998	1998	1999	1998	184
722	20240318	092200	63582538	1999	2005	2005	1999	57
723	20240318	092100	63468275	2010	2010	2010	2010	1520
724	20240318	092000	60413075	2010	2010	2010	2000	7
725	20240318	091900	60399035	2030	2000	2030	2000	4176
726	20240318	091800	52042875	2000	2000	2000	2000	1001
727	20240318	091700	50040875	2000	2000	2000	2000	1
728	20240318	091600	50038875	2000	2000	2000	2000	16
729	20240318	091500	50006875	1992	2005	2005	1992	582
730	20240318	091400	48847141	2000	1999	2000	1999	6290
731	20240318	091300	36267273	1999	1996	1999	1996	75
732	20240318	091200	36117420	1992	1992	1992	1992	479
733	20240318	091100	35163252	1992	1989	1992	1989	691
734	20240318	091000	33788317	1989	1989	1989	1989	202
735	20240318	090900	33386539	1989	1980	1989	1980	4053
736	20240318	090800	25351180	1980	1981	1981	1980	124
737	20240318	090700	25105659	1981	1981	1981	1981	106
738	20240318	090600	24895673	1981	1981	1984	1981	80
739	20240318	090500	24737153	1986	1986	1986	1986	1
740	20240318	090400	24735167	1975	1986	1986	1975	12232
741	20240318	090300	576578	1990	1990	1990	1990	31
742	20240318	090200	514888	1991	1991	1991	1991	0
743	20240318	090100	514888	1991	1991	1992	1981	43
744	20240318	090000	429467	1991	1975	1991	1975	217