KissMeData/014190/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185900	711834153	2005	2005	2005	2005	4018
3	20240314	185800	711834153	2005	2005	2005	2005	0
4	20240314	185700	711834153	2005	2005	2005	2005	0
5	20240314	185600	711834153	2005	2005	2005	2005	0
6	20240314	185500	711834153	2005	2005	2005	2005	0
7	20240314	185400	711834153	2005	2005	2005	2005	0
8	20240314	185300	711834153	2005	2005	2005	2005	0
9	20240314	185200	711834153	2005	2005	2005	2005	0
10	20240314	185100	711834153	2005	2005	2005	2005	0
11	20240314	185000	711834153	2005	2005	2005	2005	0
12	20240314	184900	711834153	2005	2005	2005	2005	0
13	20240314	184800	711834153	2005	2005	2005	2005	0
14	20240314	184700	711834153	2005	2005	2005	2005	0
15	20240314	184600	711834153	2005	2005	2005	2005	0
16	20240314	184500	711834153	2005	2005	2005	2005	0
17	20240314	184400	711834153	2005	2005	2005	2005	0
18	20240314	184300	711834153	2005	2005	2005	2005	0
19	20240314	184200	711834153	2005	2005	2005	2005	0
20	20240314	184100	711834153	2005	2005	2005	2005	0
21	20240314	184000	711834153	2005	2005	2005	2005	0
22	20240314	183900	711834153	2005	2005	2005	2005	0
23	20240314	183800	711834153	2005	2005	2005	2005	0
24	20240314	183700	711834153	2005	2005	2005	2005	0
25	20240314	183600	711834153	2005	2005	2005	2005	0
26	20240314	183500	711834153	2005	2005	2005	2005	0
27	20240314	183400	711834153	2005	2005	2005	2005	0
28	20240314	183300	711834153	2005	2005	2005	2005	0
29	20240314	183200	711834153	2005	2005	2005	2005	0
30	20240314	183100	711834153	2005	2005	2005	2005	0
31	20240314	183000	711834153	2005	2005	2005	2005	0
32	20240314	182900	711834153	2005	2005	2005	2005	4018
33	20240314	182800	711834153	2005	2005	2005	2005	0
34	20240314	182700	711834153	2005	2005	2005	2005	0
35	20240314	182600	711834153	2005	2005	2005	2005	0
36	20240314	182500	711834153	2005	2005	2005	2005	0
37	20240314	182400	711834153	2005	2005	2005	2005	0
38	20240314	182300	711834153	2005	2005	2005	2005	0
39	20240314	182200	711834153	2005	2005	2005	2005	0
40	20240314	182100	711834153	2005	2005	2005	2005	0
41	20240314	182000	711834153	2005	2005	2005	2005	0
42	20240314	181900	711834153	2005	2005	2005	2005	0
43	20240314	181800	711834153	2005	2005	2005	2005	0
44	20240314	181700	711834153	2005	2005	2005	2005	0
45	20240314	181600	711834153	2005	2005	2005	2005	0
46	20240314	181500	711834153	2005	2005	2005	2005	0
47	20240314	181400	711834153	2005	2005	2005	2005	0
48	20240314	181300	711834153	2005	2005	2005	2005	0
49	20240314	181200	711834153	2005	2005	2005	2005	0
50	20240314	181100	711834153	2005	2005	2005	2005	0
51	20240314	181000	711834153	2005	2005	2005	2005	0
52	20240314	180900	711834153	2005	2005	2005	2005	0
53	20240314	180800	711834153	2005	2005	2005	2005	0
54	20240314	180700	711834153	2005	2005	2005	2005	0
55	20240314	180600	711834153	2005	2005	2005	2005	0
56	20240314	180500	711834153	2005	2005	2005	2005	0
57	20240314	180400	711834153	2005	2005	2005	2005	0
58	20240314	180300	711834153	2005	2005	2005	2005	0
59	20240314	180200	711834153	2005	2005	2005	2005	0
60	20240314	180100	711834153	2005	2005	2005	2005	0
61	20240314	180000	711834153	2005	2005	2005	2005	0
62	20240314	175900	711834153	2005	2005	2005	2005	4018
63	20240314	175800	711834153	2005	2005	2005	2005	0
64	20240314	175700	711834153	2005	2005	2005	2005	0
65	20240314	175600	711834153	2005	2005	2005	2005	0
66	20240314	175500	711834153	2005	2005	2005	2005	0
67	20240314	175400	711834153	2005	2005	2005	2005	0
68	20240314	175300	711834153	2005	2005	2005	2005	0
69	20240314	175200	711834153	2005	2005	2005	2005	0
70	20240314	175100	711834153	2005	2005	2005	2005	0
71	20240314	175000	711834153	2005	2005	2005	2005	0
72	20240314	174900	711834153	2005	2005	2005	2005	0
73	20240314	174800	711834153	2005	2005	2005	2005	0
74	20240314	174700	711834153	2005	2005	2005	2005	0
75	20240314	174600	711834153	2005	2005	2005	2005	0
76	20240314	174500	711834153	2005	2005	2005	2005	0
77	20240314	174400	711834153	2005	2005	2005	2005	0
78	20240314	174300	711834153	2005	2005	2005	2005	0
79	20240314	174200	711834153	2005	2005	2005	2005	0
80	20240314	174100	711834153	2005	2005	2005	2005	0
81	20240314	174000	711834153	2005	2005	2005	2005	0
82	20240314	173900	711834153	2005	2005	2005	2005	0
83	20240314	173800	711834153	2005	2005	2005	2005	0
84	20240314	173700	711834153	2005	2005	2005	2005	0
85	20240314	173600	711834153	2005	2005	2005	2005	0
86	20240314	173500	711834153	2005	2005	2005	2005	0
87	20240314	173400	711834153	2005	2005	2005	2005	0
88	20240314	173300	711834153	2005	2005	2005	2005	0
89	20240314	173200	711834153	2005	2005	2005	2005	0
90	20240314	173100	711834153	2005	2005	2005	2005	0
91	20240314	173000	711834153	2005	2005	2005	2005	0
92	20240314	172900	711834153	2005	2005	2005	2005	4018
93	20240314	172800	711834153	2005	2005	2005	2005	0
94	20240314	172700	711834153	2005	2005	2005	2005	0
95	20240314	172600	711834153	2005	2005	2005	2005	0
96	20240314	172500	711834153	2005	2005	2005	2005	0
97	20240314	172400	711834153	2005	2005	2005	2005	0
98	20240314	172300	711834153	2005	2005	2005	2005	0
99	20240314	172200	711834153	2005	2005	2005	2005	0
100	20240314	172100	711834153	2005	2005	2005	2005	0
101	20240314	172000	711834153	2005	2005	2005	2005	0
102	20240314	171900	711834153	2005	2005	2005	2005	0
103	20240314	171800	711834153	2005	2005	2005	2005	0
104	20240314	171700	711834153	2005	2005	2005	2005	0
105	20240314	171600	711834153	2005	2005	2005	2005	0
106	20240314	171500	711834153	2005	2005	2005	2005	0
107	20240314	171400	711834153	2005	2005	2005	2005	0
108	20240314	171300	711834153	2005	2005	2005	2005	0
109	20240314	171200	711834153	2005	2005	2005	2005	0
110	20240314	171100	711834153	2005	2005	2005	2005	0
111	20240314	171000	711834153	2005	2005	2005	2005	0
112	20240314	170900	711834153	2005	2005	2005	2005	0
113	20240314	170800	711834153	2005	2005	2005	2005	0
114	20240314	170700	711834153	2005	2005	2005	2005	0
115	20240314	170600	711834153	2005	2005	2005	2005	0
116	20240314	170500	711834153	2005	2005	2005	2005	0
117	20240314	170400	711834153	2005	2005	2005	2005	0
118	20240314	170300	711834153	2005	2005	2005	2005	0
119	20240314	170200	711834153	2005	2005	2005	2005	0
120	20240314	170100	711834153	2005	2005	2005	2005	0
121	20240314	170000	711834153	2005	2005	2005	2005	0
122	20240314	165900	711834153	2005	2005	2005	2005	4018
123	20240314	165800	711834153	2005	2005	2005	2005	0
124	20240314	165700	711834153	2005	2005	2005	2005	0
125	20240314	165600	711834153	2005	2005	2005	2005	0
126	20240314	165500	711834153	2005	2005	2005	2005	0
127	20240314	165400	711834153	2005	2005	2005	2005	0
128	20240314	165300	711834153	2005	2005	2005	2005	0
129	20240314	165200	711834153	2005	2005	2005	2005	0
130	20240314	165100	711834153	2005	2005	2005	2005	0
131	20240314	165000	711834153	2005	2005	2005	2005	0
132	20240314	164900	711834153	2005	2005	2005	2005	0
133	20240314	164800	711834153	2005	2005	2005	2005	0
134	20240314	164700	711834153	2005	2005	2005	2005	0
135	20240314	164600	711834153	2005	2005	2005	2005	0
136	20240314	164500	711834153	2005	2005	2005	2005	0
137	20240314	164400	711834153	2005	2005	2005	2005	0
138	20240314	164300	711834153	2005	2005	2005	2005	0
139	20240314	164200	711834153	2005	2005	2005	2005	0
140	20240314	164100	711834153	2005	2005	2005	2005	0
141	20240314	164000	711834153	2005	2005	2005	2005	0
142	20240314	163900	711834153	2005	2005	2005	2005	0
143	20240314	163800	711834153	2005	2005	2005	2005	0
144	20240314	163700	711834153	2005	2005	2005	2005	0
145	20240314	163600	711834153	2005	2005	2005	2005	0
146	20240314	163500	711834153	2005	2005	2005	2005	0
147	20240314	163400	711834153	2005	2005	2005	2005	0
148	20240314	163300	711834153	2005	2005	2005	2005	0
149	20240314	163200	711834153	2005	2005	2005	2005	0
150	20240314	163100	711834153	2005	2005	2005	2005	0
151	20240314	163000	711834153	2005	2005	2005	2005	0
152	20240314	162900	711834153	2005	2005	2005	2005	4018
153	20240314	162800	711834153	2005	2005	2005	2005	0
154	20240314	162700	711834153	2005	2005	2005	2005	0
155	20240314	162600	711834153	2005	2005	2005	2005	0
156	20240314	162500	711834153	2005	2005	2005	2005	0
157	20240314	162400	711834153	2005	2005	2005	2005	0
158	20240314	162300	711834153	2005	2005	2005	2005	0
159	20240314	162200	711834153	2005	2005	2005	2005	0
160	20240314	162100	711834153	2005	2005	2005	2005	0
161	20240314	162000	711834153	2005	2005	2005	2005	0
162	20240314	161900	711834153	2005	2005	2005	2005	0
163	20240314	161800	711834153	2005	2005	2005	2005	0
164	20240314	161700	711834153	2005	2005	2005	2005	0
165	20240314	161600	711834153	2005	2005	2005	2005	0
166	20240314	161500	711834153	2005	2005	2005	2005	0
167	20240314	161400	711834153	2005	2005	2005	2005	0
168	20240314	161300	711834153	2005	2005	2005	2005	0
169	20240314	161200	711834153	2005	2005	2005	2005	0
170	20240314	161100	711834153	2005	2005	2005	2005	0
171	20240314	161000	711834153	2005	2005	2005	2005	0
172	20240314	160900	711834153	2005	2005	2005	2005	0
173	20240314	160800	711834153	2005	2005	2005	2005	0
174	20240314	160700	711834153	2005	2005	2005	2005	0
175	20240314	160600	711834153	2005	2005	2005	2005	0
176	20240314	160500	711834153	2005	2005	2005	2005	0
177	20240314	160400	711834153	2005	2005	2005	2005	0
178	20240314	160300	711834153	2005	2005	2005	2005	0
179	20240314	160200	711834153	2005	2005	2005	2005	0
180	20240314	160100	711834153	2005	2005	2005	2005	0
181	20240314	160000	711834153	2005	2005	2005	2005	0
182	20240314	155900	711834153	2005	2005	2005	2005	4018
183	20240314	155800	711834153	2005	2005	2005	2005	0
184	20240314	155700	711834153	2005	2005	2005	2005	0
185	20240314	155600	711834153	2005	2005	2005	2005	0
186	20240314	155500	711834153	2005	2005	2005	2005	0
187	20240314	155400	711834153	2005	2005	2005	2005	0
188	20240314	155300	711834153	2005	2005	2005	2005	0
189	20240314	155200	711834153	2005	2005	2005	2005	0
190	20240314	155100	711834153	2005	2005	2005	2005	0
191	20240314	155000	711834153	2005	2005	2005	2005	0
192	20240314	154900	711834153	2005	2005	2005	2005	0
193	20240314	154800	711834153	2005	2005	2005	2005	0
194	20240314	154700	711834153	2005	2005	2005	2005	0
195	20240314	154600	711834153	2005	2005	2005	2005	0
196	20240314	154500	711834153	2005	2005	2005	2005	0
197	20240314	154400	711834153	2005	2005	2005	2005	0
198	20240314	154300	711834153	2005	2005	2005	2005	0
199	20240314	154200	711834153	2005	2005	2005	2005	0
200	20240314	154100	711834153	2005	2005	2005	2005	0
201	20240314	154000	711834153	2005	2005	2005	2005	0
202	20240314	153900	711834153	2005	2005	2005	2005	0
203	20240314	153800	711834153	2005	2005	2005	2005	0
204	20240314	153700	711834153	2005	2005	2005	2005	0
205	20240314	153600	711834153	2005	2005	2005	2005	0
206	20240314	153500	711834153	2005	2005	2005	2005	0
207	20240314	153400	711834153	2005	2005	2005	2005	0
208	20240314	153300	711834153	2005	2005	2005	2005	0
209	20240314	153200	711834153	2005	2005	2005	2005	0
210	20240314	153100	711834153	2005	2005	2005	2005	0
211	20240314	153000	711834153	2005	2005	2005	2005	4018
212	20240314	152900	703778063	1995	1995	1995	1995	0
213	20240314	152800	703778063	1995	1995	1995	1995	0
214	20240314	152700	703778063	1995	1995	1995	1995	0
215	20240314	152600	703778063	1995	1995	1995	1995	0
216	20240314	152500	703778063	1995	1995	1995	1995	0
217	20240314	152400	703778063	1995	1995	1995	1995	0
218	20240314	152300	703778063	1995	1995	1995	1995	0
219	20240314	152200	703778063	1995	1995	1995	1995	0
220	20240314	152100	703778063	1995	1995	1995	1995	0
221	20240314	152000	703778063	1995	1995	1995	1995	0
222	20240314	151900	703778063	1995	2000	2000	1995	224
223	20240314	151800	703330723	1996	1996	2000	1996	1201
224	20240314	151700	700933123	2000	1998	2000	1998	100
225	20240314	151600	700733255	1998	1998	1998	1998	1
226	20240314	151500	700731257	1998	1998	1998	1998	0
227	20240314	151400	700731257	1998	2000	2000	1998	128
228	20240314	151300	700475323	2000	2000	2000	2000	0
229	20240314	151200	700475323	2000	1999	2000	1999	1000
230	20240314	151100	698475385	1999	1999	1999	1999	12
231	20240314	151000	698451397	1999	1998	1999	1998	735
232	20240314	150900	696982641	1997	1995	1997	1995	770
233	20240314	150800	695446170	1995	1995	1995	1995	1000
234	20240314	150700	693451170	1995	1997	1997	1995	3
235	20240314	150600	693445181	1997	1996	1997	1996	1198
236	20240314	150500	691052970	1996	1998	1998	1996	1270
237	20240314	150400	688516852	1999	1999	1999	1999	100
238	20240314	150300	688316952	2000	1999	2000	1999	200
239	20240314	150200	687917052	1999	1998	2000	1998	111
240	20240314	150100	687695154	2000	1998	2000	1998	453
241	20240314	150000	686789840	1999	1999	1999	1999	12
242	20240314	145900	686765852	1999	1999	1999	1998	98
243	20240314	145800	686570000	1999	1999	1999	1999	152
244	20240314	145700	686266152	1999	1999	1999	1999	0
245	20240314	145600	686266152	1999	1999	1999	1999	0
246	20240314	145500	686266152	1999	1999	1999	1999	300
247	20240314	145400	685666452	1998	1999	1999	1998	500
248	20240314	145300	684667252	2000	1999	2000	1998	202
249	20240314	145200	684263653	1999	1999	1999	1999	1
250	20240314	145100	684261654	1999	1999	1999	1996	81
251	20240314	145000	684099819	1999	1999	1999	1997	1958
252	20240314	144900	680187296	1999	1999	1999	1999	33
253	20240314	144800	680121329	2000	2000	2000	2000	1
254	20240314	144700	680119329	1998	1998	1998	1998	0
255	20240314	144600	680119329	1998	2000	2000	1998	40
256	20240314	144500	680039401	1998	1998	1998	1998	899
257	20240314	144400	678243199	1998	2005	2005	1998	119
258	20240314	144300	678005378	1998	1999	2005	1998	1779
259	20240314	144200	674450612	2005	2005	2005	2005	10
260	20240314	144100	674430562	2005	2000	2005	2000	507
261	20240314	144000	673416552	2010	2010	2010	2010	1
262	20240314	143900	673414542	1999	1999	1999	1999	95
263	20240314	143800	673224637	1999	2000	2000	1999	274
264	20240314	143700	672676856	2005	2000	2010	2000	1105
265	20240314	143600	670465876	2010	2010	2010	2010	0
266	20240314	143500	670465876	2010	2010	2010	2010	1
267	20240314	143400	670463866	2010	2010	2010	2010	161
268	20240314	143300	670140256	2015	2015	2015	2015	0
269	20240314	143200	670140256	2015	2015	2015	2015	0
270	20240314	143100	670140256	2015	2015	2015	2015	0
271	20240314	143000	670140256	2015	2015	2015	2015	110
272	20240314	142900	669918606	2000	2005	2005	2000	3000
273	20240314	142800	663910701	2020	2020	2020	2020	0
274	20240314	142700	663910701	2020	2005	2020	2005	100
275	20240314	142600	663709451	2000	2000	2000	2000	239
276	20240314	142500	663231451	2015	2005	2015	2005	1500
277	20240314	142400	660211461	2005	2005	2005	2005	20
278	20240314	142300	660171361	2005	2005	2005	2005	1
279	20240314	142200	660169356	2000	2005	2005	2000	713
280	20240314	142100	658743351	1999	2000	2000	1999	184
281	20240314	142000	658375421	2010	2010	2010	2010	20
282	20240314	141900	658335221	2010	2010	2010	2010	10
283	20240314	141800	658315121	2015	2000	2015	1999	2125
284	20240314	141700	654064436	2005	2000	2005	2000	309
285	20240314	141600	653446391	2015	2015	2015	2015	0
286	20240314	141500	653446391	2015	2015	2015	2015	1
287	20240314	141400	653444376	2015	2015	2015	2015	0
288	20240314	141300	653444376	2015	2005	2015	2005	2051
289	20240314	141200	649321886	2005	2005	2005	2005	0
290	20240314	141100	649321886	2005	2005	2005	2005	0
291	20240314	141000	649321886	2005	1994	2005	1994	5963
292	20240314	140900	637406869	1993	1993	1993	1993	3608
293	20240314	140800	630216125	1992	1992	1992	1992	0
294	20240314	140700	630216125	1992	1992	1992	1992	513
295	20240314	140600	629194229	1992	1992	1992	1992	0
296	20240314	140500	629194229	1992	1992	1992	1992	0
297	20240314	140400	629194229	1992	1992	1992	1992	100
298	20240314	140300	628995029	1992	1991	1992	1988	679
299	20240314	140200	627643107	1991	1991	1991	1991	60
300	20240314	140100	627523647	1991	1991	1991	1991	605
301	20240314	140000	626319092	1990	1989	1990	1989	1227
302	20240314	135900	623878080	1989	1989	1989	1989	0
303	20240314	135800	623878080	1989	1989	1989	1989	10
304	20240314	135700	623858190	1989	1989	1989	1989	0
305	20240314	135600	623858190	1989	1989	1989	1989	0
306	20240314	135500	623858190	1989	1989	1989	1989	0
307	20240314	135400	623858190	1989	1985	1989	1985	2627
308	20240314	135300	618641415	1985	1986	1986	1985	732
309	20240314	135200	617188363	1986	1986	1986	1986	461
310	20240314	135100	616272817	1986	1987	1987	1986	919
311	20240314	135000	614447309	1988	1988	1988	1988	10
312	20240314	134900	614427429	1989	1989	1989	1989	0
313	20240314	134800	614427429	1989	1989	1989	1989	0
314	20240314	134700	614427429	1989	1989	1989	1989	0
315	20240314	134600	614427429	1989	1989	1989	1989	25
316	20240314	134500	614377704	1989	1989	1989	1989	300
317	20240314	134400	613781004	1989	1989	1989	1989	28
318	20240314	134300	613725312	1987	1990	1990	1987	2572
319	20240314	134200	608611153	1990	1990	1990	1990	0
320	20240314	134100	608611153	1990	1990	1990	1990	83
321	20240314	134000	608445983	1990	1990	1990	1990	247
322	20240314	133900	607954453	1991	1990	1991	1990	2
323	20240314	133800	607950472	1991	1991	1991	1991	0
324	20240314	133700	607950472	1991	1991	1991	1991	500
325	20240314	133600	606954972	1990	1990	1990	1990	0
326	20240314	133500	606954972	1990	1990	1990	1990	0
327	20240314	133400	606954972	1990	1990	1990	1990	97
328	20240314	133300	606761942	1990	1990	1990	1990	0
329	20240314	133200	606761942	1990	1990	1990	1990	0
330	20240314	133100	606761942	1990	1990	1990	1990	19
331	20240314	133000	606724132	1990	1990	1990	1990	20
332	20240314	132900	606684332	1990	1990	1990	1990	0
333	20240314	132800	606684332	1990	1990	1990	1990	5
334	20240314	132700	606674382	1990	1990	1990	1990	0
335	20240314	132600	606674382	1990	1990	1990	1990	250
336	20240314	132500	606176882	1990	1990	1990	1990	0
337	20240314	132400	606176882	1990	1990	1990	1990	0
338	20240314	132300	606176882	1990	1990	1990	1990	0
339	20240314	132200	606176882	1990	1990	1990	1990	0
340	20240314	132100	606176882	1990	1990	1990	1990	503
341	20240314	132000	605175912	1990	1990	1990	1990	0
342	20240314	131900	605175912	1990	1990	1990	1990	0
343	20240314	131800	605175912	1990	1990	1990	1990	101
344	20240314	131700	604974922	1990	1990	1990	1990	0
345	20240314	131600	604974922	1990	1990	1990	1990	1
346	20240314	131500	604972932	1986	1986	1986	1986	0
347	20240314	131400	604972932	1986	1986	1986	1986	600
348	20240314	131300	603781332	1990	1990	1990	1990	50
349	20240314	131200	603681832	1986	1986	1990	1986	603
350	20240314	131100	602484262	1986	1986	1986	1986	600
351	20240314	131000	601292662	1986	1987	1987	1986	505
352	20240314	130900	600289731	1987	1987	1987	1987	10
353	20240314	130800	600269861	1990	1990	1990	1990	0
354	20240314	130700	600269861	1990	1990	1990	1990	300
355	20240314	130600	599672861	1990	1990	1990	1990	1
356	20240314	130500	599670871	1986	1986	1986	1986	0
357	20240314	130400	599670871	1986	1986	1986	1986	0
358	20240314	130300	599670871	1986	1986	1986	1986	0
359	20240314	130200	599670871	1986	1986	1986	1986	93
360	20240314	130100	599486173	1985	1986	1986	1985	645
361	20240314	130000	598205204	1986	1986	1986	1986	20
362	20240314	125900	598165484	1986	1986	1986	1986	1
363	20240314	125800	598163498	1986	1986	1986	1986	25
364	20240314	125700	598113848	1986	1987	1987	1986	622
365	20240314	125600	596878434	1990	1990	1990	1990	0
366	20240314	125500	596878434	1990	1990	1990	1990	0
367	20240314	125400	596878434	1990	1990	1990	1990	238
368	20240314	125300	596404814	1990	1990	1990	1990	1
369	20240314	125200	596402824	1990	1990	1990	1990	3
370	20240314	125100	596396854	1986	1986	1986	1986	0
371	20240314	125000	596396854	1986	1990	1990	1986	558
372	20240314	124900	595288266	1990	1986	1990	1986	2
373	20240314	124800	595284290	1990	1990	1990	1990	205
374	20240314	124700	594876340	1993	1993	1993	1993	0
375	20240314	124600	594876340	1993	1993	1993	1993	111
376	20240314	124500	594655117	1993	1993	1993	1993	0
377	20240314	124400	594655117	1993	1990	1993	1983	2001
378	20240314	124300	590683599	1983	1989	1989	1983	1203
379	20240314	124200	588292014	1993	1984	1993	1984	1553
380	20240314	124100	585206179	1984	1984	1984	1984	0
381	20240314	124000	585206179	1984	1984	1984	1984	0
382	20240314	123900	585206179	1984	1984	1984	1984	4
383	20240314	123800	585198243	1984	1984	1984	1984	20
384	20240314	123700	585158563	1984	1984	1984	1984	805
385	20240314	123600	583561443	1984	1984	1984	1984	200
386	20240314	123500	583164643	1984	1984	1984	1984	500
387	20240314	123400	582172643	1984	1984	1984	1984	0
388	20240314	123300	582172643	1984	1984	1984	1984	10
389	20240314	123200	582152803	1984	1984	1984	1984	1000
390	20240314	123100	580168803	1984	1984	1984	1984	10
391	20240314	123000	580148963	1980	1980	1980	1980	1147
392	20240314	122900	577877903	1980	1983	1983	1980	10
393	20240314	122800	577858090	1984	1984	1984	1984	6
394	20240314	122700	577846186	1980	1980	1980	1980	0
395	20240314	122600	577846186	1980	1984	1984	1980	1347
396	20240314	122500	575178726	1980	1980	1980	1980	800
397	20240314	122400	573594726	1980	1981	1981	1980	775
398	20240314	122300	572060224	1980	1982	1982	1980	1500
399	20240314	122200	569089181	1984	1984	1984	1982	298
400	20240314	122100	568497951	1985	1985	1985	1985	0
401	20240314	122000	568497951	1985	1985	1985	1985	0
402	20240314	121900	568497951	1985	1985	1985	1985	0
403	20240314	121800	568497951	1985	1985	1985	1985	0
404	20240314	121700	568497951	1985	1985	1985	1985	0
405	20240314	121600	568497951	1985	1985	1985	1985	0
406	20240314	121500	568497951	1985	1985	1985	1985	0
407	20240314	121400	568497951	1985	1985	1985	1985	0
408	20240314	121300	568497951	1985	1985	1985	1985	261
409	20240314	121200	567979866	1986	1986	1986	1986	1
410	20240314	121100	567977880	1986	1986	1986	1986	0
411	20240314	121000	567977880	1986	1986	1986	1986	42
412	20240314	120900	567894468	1986	1986	1986	1986	0
413	20240314	120800	567894468	1986	1986	1986	1986	0
414	20240314	120700	567894468	1986	1986	1986	1986	0
415	20240314	120600	567894468	1986	1986	1986	1986	0
416	20240314	120500	567894468	1986	1986	1986	1986	58
417	20240314	120400	567779280	1988	1988	1988	1988	0
418	20240314	120300	567779280	1988	1988	1988	1988	0
419	20240314	120200	567779280	1988	1988	1988	1988	0
420	20240314	120100	567779280	1988	1988	1988	1988	0
421	20240314	120000	567779280	1988	1988	1988	1988	0
422	20240314	115900	567779280	1988	1988	1988	1988	0
423	20240314	115800	567779280	1988	1986	1988	1985	147
424	20240314	115700	567487434	1988	1988	1988	1988	51
425	20240314	115600	567386046	1988	1988	1988	1988	0
426	20240314	115500	567386046	1988	1988	1988	1988	0
427	20240314	115400	567386046	1988	1988	1988	1988	57
428	20240314	115300	567272730	1988	1988	1988	1988	1008
429	20240314	115200	565268826	1989	1991	1991	1989	1509
430	20240314	115100	562265413	1990	1988	1990	1988	1912
431	20240314	115000	558463342	1988	1988	1988	1988	200
432	20240314	114900	558065742	1988	1988	1988	1988	0
433	20240314	114800	558065742	1988	1988	1988	1988	0
434	20240314	114700	558065742	1988	1988	1988	1988	0
435	20240314	114600	558065742	1988	1988	1988	1988	0
436	20240314	114500	558065742	1988	1988	1988	1988	0
437	20240314	114400	558065742	1988	1988	1988	1988	0
438	20240314	114300	558065742	1988	1988	1988	1988	4
439	20240314	114200	558057790	1988	1988	1988	1988	100
440	20240314	114100	557858990	1986	1986	1986	1986	504
441	20240314	114000	556858046	1981	1985	1985	1981	1850
442	20240314	113900	553191178	1981	1985	1985	1981	129
443	20240314	113800	552935513	1985	1988	1988	1985	1000
444	20240314	113700	550950408	1989	1989	1989	1989	0
445	20240314	113600	550950408	1989	1989	1989	1989	0
446	20240314	113500	550950408	1989	1989	1989	1989	30
447	20240314	113400	550890738	1989	1989	1989	1989	6
448	20240314	113300	550878804	1989	1989	1989	1989	5
449	20240314	113200	550868859	1989	1989	1989	1989	311
450	20240314	113100	550250280	1990	1990	1990	1990	1
451	20240314	113000	550248290	1990	1990	1990	1990	0
452	20240314	112900	550248290	1990	1990	1990	1990	0
453	20240314	112800	550248290	1990	1990	1990	1990	50
454	20240314	112700	550148790	1990	1990	1990	1990	0
455	20240314	112600	550148790	1990	1990	1990	1990	0
456	20240314	112500	550148790	1990	1990	1990	1990	1
457	20240314	112400	550146800	1989	1989	1989	1989	20
458	20240314	112300	550107020	1990	1992	1992	1988	1061
459	20240314	112200	547994664	1996	1996	1996	1996	0
460	20240314	112100	547994664	1996	1996	1996	1996	5
461	20240314	112000	547984684	1996	1990	1996	1990	525
462	20240314	111900	546939838	1990	1990	1990	1990	540
463	20240314	111800	545865238	1990	1990	1990	1990	620
464	20240314	111700	544631438	1989	1989	1989	1989	323
465	20240314	111600	543988991	1986	1986	1986	1986	196
466	20240314	111500	543599735	1986	1981	1986	1981	5479
467	20240314	111400	532735110	1985	1985	1985	1985	0
468	20240314	111300	532735110	1985	1982	1985	1981	78
469	20240314	111200	532580583	1982	1983	1983	1982	138
470	20240314	111100	532307029	1985	1985	1985	1985	0
471	20240314	111000	532307029	1985	1985	1985	1985	0
472	20240314	110900	532307029	1985	1985	1985	1985	1
473	20240314	110800	532305044	1985	1982	1985	1982	523
474	20240314	110700	531267912	1982	1982	1982	1982	302
475	20240314	110600	530669348	1985	1985	1985	1985	16
476	20240314	110500	530637588	1982	1984	1984	1982	50
477	20240314	110400	530538427	1985	1985	1985	1985	0
478	20240314	110300	530538427	1985	1985	1985	1985	0
479	20240314	110200	530538427	1985	1985	1985	1985	0
480	20240314	110100	530538427	1985	1985	1985	1985	2
481	20240314	110000	530534457	1982	1982	1982	1982	2861
482	20240314	105900	524863955	1982	1982	1982	1982	0
483	20240314	105800	524863955	1982	1982	1982	1982	500
484	20240314	105700	523872955	1976	1983	1987	1976	5012
485	20240314	105600	513957875	1983	1983	1983	1983	19
486	20240314	105500	513920198	1983	1983	1983	1983	49
487	20240314	105400	513823031	1987	1983	1987	1983	1329
488	20240314	105300	511187620	1987	1987	1987	1987	0
489	20240314	105200	511187620	1987	1987	1987	1987	0
490	20240314	105100	511187620	1987	1987	1987	1987	529
491	20240314	105000	510136497	1983	1986	1986	1983	820
492	20240314	104900	508508277	1982	1982	1982	1982	40
493	20240314	104800	508428997	1986	1986	1986	1986	3
494	20240314	104700	508423039	1982	1982	1982	1982	5
495	20240314	104600	508413129	1983	1983	1983	1983	201
496	20240314	104500	508014546	1983	1983	1983	1983	100
497	20240314	104400	507816246	1983	1983	1983	1983	84
498	20240314	104300	507649674	1983	1983	1983	1983	20
499	20240314	104200	507610014	1990	1989	1990	1989	7
500	20240314	104100	507596086	1980	1984	1984	1977	1772
501	20240314	104000	504087292	1985	1989	1989	1985	1306
502	20240314	103900	501493383	1990	1994	1994	1990	1315
503	20240314	103800	498875813	1996	1996	1996	1996	2
504	20240314	103700	498871821	1998	1995	1998	1994	1302
505	20240314	103600	496275325	1995	1995	1995	1995	602
506	20240314	103500	495074335	1995	1990	1999	1986	3879
507	20240314	103400	487349805	1990	1994	1994	1990	504
508	20240314	103300	486346841	1990	1991	1991	1990	458
509	20240314	103200	485435316	1994	1994	1994	1994	930
510	20240314	103100	483580896	1994	1994	1994	1994	0
511	20240314	103000	483580896	1994	1991	1994	1991	710
512	20240314	102900	482167256	1993	1991	1995	1991	781
513	20240314	102800	480611181	1986	1993	1993	1986	219
514	20240314	102700	480175462	1993	1993	1993	1993	50
515	20240314	102600	480075812	1993	1993	1993	1993	1004
516	20240314	102500	478074840	1991	1992	1992	1991	779
517	20240314	102400	476523345	1993	1993	1998	1984	1847
518	20240314	102300	472843920	1993	1987	1998	1987	1104
519	20240314	102200	470643179	1987	1979	1987	1979	23029
520	20240314	102100	425014124	1979	1976	1979	1976	511
521	20240314	102000	424004355	1979	1976	1979	1976	2010
522	20240314	101900	420032565	1976	1976	1976	1976	923
523	20240314	101800	418208717	1976	1978	1978	1976	4395
524	20240314	101700	409519782	1978	1979	1979	1978	252
525	20240314	101600	409021301	1978	1978	1978	1978	6
526	20240314	101500	409009433	1977	1978	1978	1977	363
527	20240314	101400	408291695	1977	1977	1977	1977	124
528	20240314	101300	408046547	1976	1975	1976	1974	429
529	20240314	101200	407199157	1975	1975	1975	1975	70
530	20240314	101100	407060907	1975	1975	1975	1975	0
531	20240314	101000	407060907	1975	1975	1975	1971	4633
532	20240314	100900	397919891	1975	1975	1975	1975	56
533	20240314	100800	397809291	1973	1975	1975	1973	228
534	20240314	100700	397359041	1976	1980	1980	1976	866
535	20240314	100600	395647682	1980	1979	1980	1979	520
536	20240314	100500	394618091	1979	1979	1979	1979	500
537	20240314	100400	393628591	1979	1982	1982	1979	492
538	20240314	100300	392654259	1980	1980	1983	1979	411
539	20240314	100200	391840430	1980	1977	1980	1977	3155
540	20240314	100100	385596625	1979	1978	1979	1977	200
541	20240314	100000	385201024	1976	1976	1976	1976	3
542	20240314	095900	385195096	1970	1975	1975	1970	6939
543	20240314	095800	371507049	1974	1975	1975	1974	459
544	20240314	095700	370600782	1975	1979	1979	1975	1946
545	20240314	095600	366757062	1978	1980	1980	1978	789
546	20240314	095500	365195881	1980	1983	1983	1980	1350
547	20240314	095400	362521831	1983	1982	1985	1982	1095
548	20240314	095300	360350906	1982	1974	1982	1974	11051
549	20240314	095200	338525617	1973	1972	1973	1970	7373
550	20240314	095100	323997591	1974	1974	1974	1970	913
551	20240314	095000	322196681	1974	1978	1982	1971	17554
552	20240314	094900	287532507	1982	1980	1982	1977	499
553	20240314	094800	286545268	1982	1982	1982	1980	352
554	20240314	094700	285847804	1983	1983	1983	1983	16
555	20240314	094600	285816076	1983	1979	1983	1976	751
556	20240314	094500	284330685	1980	1979	1980	1979	553
557	20240314	094400	283236251	1980	1982	1982	1980	6497
558	20240314	094300	270368493	1982	1982	1982	1982	361
559	20240314	094200	269652991	1982	1983	1983	1982	2598
560	20240314	094100	264503321	1983	1983	1983	1982	1037
561	20240314	094000	262447663	1983	1993	1993	1982	40920
562	20240314	093900	181078420	1993	1994	1995	1993	2479
563	20240314	093800	176137328	1998	1994	1998	1994	11
564	20240314	093700	176115390	1995	1995	1999	1995	1005
565	20240314	093600	174110411	1993	1995	1995	1993	3010
566	20240314	093500	168111451	1995	1995	1995	1992	3260
567	20240314	093400	161617204	1992	1993	1995	1991	5209
568	20240314	093300	151243488	1993	1994	1995	1992	10026
569	20240314	093200	131253482	1994	2000	2000	1994	3107
570	20240314	093100	125054839	2000	2000	2000	2000	108
571	20240314	093000	124838839	1998	1998	2000	1998	885
572	20240314	092900	123070039	1998	1995	1998	1993	6374
573	20240314	092800	110357563	1995	1995	1995	1994	2211
574	20240314	092700	105946619	1995	1995	1995	1995	508
575	20240314	092600	104933159	1995	1997	1997	1991	2391
576	20240314	092500	100167292	1997	2005	2005	1997	1405
577	20240314	092400	97361205	2005	2005	2005	2005	5
578	20240314	092300	97351180	2005	1998	2005	1992	4095
579	20240314	092200	89180194	1999	2000	2000	1996	8129
580	20240314	092100	72923685	2005	2010	2010	2005	4251
581	20240314	092000	64400385	2010	2010	2010	2010	527
582	20240314	091900	63341115	2010	2015	2015	2010	1706
583	20240314	091800	59911190	2025	2025	2025	2025	0
584	20240314	091700	59911190	2025	2015	2025	2010	3996
585	20240314	091600	51869200	2015	2015	2015	2015	2228
586	20240314	091500	47379780	2025	2020	2025	2020	3517
587	20240314	091400	40275340	2025	2025	2025	2025	4
588	20240314	091300	40267240	2025	2025	2025	2025	4
589	20240314	091200	40259140	2025	2025	2025	2025	1368
590	20240314	091100	37488940	2030	2030	2030	2030	171
591	20240314	091000	37141810	2035	2035	2035	2035	100
592	20240314	090900	36938310	2040	2040	2040	2040	201
593	20240314	090800	36528270	2040	2040	2040	2040	2183
594	20240314	090700	32074950	2040	2040	2040	2040	0
595	20240314	090600	32074950	2040	2030	2040	2030	5168
596	20240314	090500	21553425	2035	2035	2035	2035	0
597	20240314	090400	21553425	2035	2020	2035	2020	481
598	20240314	090300	20578000	2020	2020	2020	2020	0
599	20240314	090200	20578000	2020	2020	2020	2020	5145
600	20240314	090100	10185100	2020	2020	2025	2020	1112
601	20240314	090000	7933555	2025	2015	2035	2015	3914