KissMeData/033130/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	190800	308962449	1992	1992	1992	1992	854
3	20240416	190700	308962449	1992	1992	1992	1992	0
4	20240416	190600	308962449	1992	1992	1992	1992	0
5	20240416	190500	308962449	1992	1992	1992	1992	0
6	20240416	190400	308962449	1992	1992	1992	1992	0
7	20240416	190300	308962449	1992	1992	1992	1992	0
8	20240416	190200	308962449	1992	1992	1992	1992	0
9	20240416	190100	308962449	1992	1992	1992	1992	0
10	20240416	190000	308962449	1992	1992	1992	1992	0
11	20240416	185900	308962449	1992	1992	1992	1992	0
12	20240416	185800	308962449	1992	1992	1992	1992	0
13	20240416	185700	308962449	1992	1992	1992	1992	0
14	20240416	185600	308962449	1992	1992	1992	1992	0
15	20240416	185500	308962449	1992	1992	1992	1992	0
16	20240416	185400	308962449	1992	1992	1992	1992	0
17	20240416	185300	308962449	1992	1992	1992	1992	0
18	20240416	185200	308962449	1992	1992	1992	1992	0
19	20240416	185100	308962449	1992	1992	1992	1992	0
20	20240416	185000	308962449	1992	1992	1992	1992	0
21	20240416	184900	308962449	1992	1992	1992	1992	0
22	20240416	184800	308962449	1992	1992	1992	1992	0
23	20240416	184700	308962449	1992	1992	1992	1992	0
24	20240416	184600	308962449	1992	1992	1992	1992	0
25	20240416	184500	308962449	1992	1992	1992	1992	0
26	20240416	184400	308962449	1992	1992	1992	1992	0
27	20240416	184300	308962449	1992	1992	1992	1992	0
28	20240416	184200	308962449	1992	1992	1992	1992	0
29	20240416	184100	308962449	1992	1992	1992	1992	0
30	20240416	184000	308962449	1992	1992	1992	1992	0
31	20240416	183900	308962449	1992	1992	1992	1992	0
32	20240416	183800	308962449	1992	1992	1992	1992	854
33	20240416	183700	308962449	1992	1992	1992	1992	0
34	20240416	183600	308962449	1992	1992	1992	1992	0
35	20240416	183500	308962449	1992	1992	1992	1992	0
36	20240416	183400	308962449	1992	1992	1992	1992	0
37	20240416	183300	308962449	1992	1992	1992	1992	0
38	20240416	183200	308962449	1992	1992	1992	1992	0
39	20240416	183100	308962449	1992	1992	1992	1992	0
40	20240416	183000	308962449	1992	1992	1992	1992	0
41	20240416	182900	308962449	1992	1992	1992	1992	0
42	20240416	182800	308962449	1992	1992	1992	1992	0
43	20240416	182700	308962449	1992	1992	1992	1992	0
44	20240416	182600	308962449	1992	1992	1992	1992	0
45	20240416	182500	308962449	1992	1992	1992	1992	0
46	20240416	182400	308962449	1992	1992	1992	1992	0
47	20240416	182300	308962449	1992	1992	1992	1992	0
48	20240416	182200	308962449	1992	1992	1992	1992	0
49	20240416	182100	308962449	1992	1992	1992	1992	0
50	20240416	182000	308962449	1992	1992	1992	1992	0
51	20240416	181900	308962449	1992	1992	1992	1992	0
52	20240416	181800	308962449	1992	1992	1992	1992	0
53	20240416	181700	308962449	1992	1992	1992	1992	0
54	20240416	181600	308962449	1992	1992	1992	1992	0
55	20240416	181500	308962449	1992	1992	1992	1992	0
56	20240416	181400	308962449	1992	1992	1992	1992	0
57	20240416	181300	308962449	1992	1992	1992	1992	0
58	20240416	181200	308962449	1992	1992	1992	1992	0
59	20240416	181100	308962449	1992	1992	1992	1992	0
60	20240416	181000	308962449	1992	1992	1992	1992	0
61	20240416	180900	308962449	1992	1992	1992	1992	0
62	20240416	180800	308962449	1992	1992	1992	1992	854
63	20240416	180700	308962449	1992	1992	1992	1992	0
64	20240416	180600	308962449	1992	1992	1992	1992	0
65	20240416	180500	308962449	1992	1992	1992	1992	0
66	20240416	180400	308962449	1992	1992	1992	1992	0
67	20240416	180300	308962449	1992	1992	1992	1992	0
68	20240416	180200	308962449	1992	1992	1992	1992	0
69	20240416	180100	308962449	1992	1992	1992	1992	0
70	20240416	180000	308962449	1992	1992	1992	1992	0
71	20240416	175900	308962449	1992	1992	1992	1992	0
72	20240416	175800	308962449	1992	1992	1992	1992	0
73	20240416	175700	308962449	1992	1992	1992	1992	0
74	20240416	175600	308962449	1992	1992	1992	1992	0
75	20240416	175500	308962449	1992	1992	1992	1992	0
76	20240416	175400	308962449	1992	1992	1992	1992	0
77	20240416	175300	308962449	1992	1992	1992	1992	0
78	20240416	175200	308962449	1992	1992	1992	1992	0
79	20240416	175100	308962449	1992	1992	1992	1992	0
80	20240416	175000	308962449	1992	1992	1992	1992	0
81	20240416	174900	308962449	1992	1992	1992	1992	0
82	20240416	174800	308962449	1992	1992	1992	1992	0
83	20240416	174700	308962449	1992	1992	1992	1992	0
84	20240416	174600	308962449	1992	1992	1992	1992	0
85	20240416	174500	308962449	1992	1992	1992	1992	0
86	20240416	174400	308962449	1992	1992	1992	1992	0
87	20240416	174300	308962449	1992	1992	1992	1992	0
88	20240416	174200	308962449	1992	1992	1992	1992	0
89	20240416	174100	308962449	1992	1992	1992	1992	0
90	20240416	174000	308962449	1992	1992	1992	1992	0
91	20240416	173900	308962449	1992	1992	1992	1992	0
92	20240416	173800	308962449	1992	1992	1992	1992	854
93	20240416	173700	308962449	1992	1992	1992	1992	0
94	20240416	173600	308962449	1992	1992	1992	1992	0
95	20240416	173500	308962449	1992	1992	1992	1992	0
96	20240416	173400	308962449	1992	1992	1992	1992	0
97	20240416	173300	308962449	1992	1992	1992	1992	0
98	20240416	173200	308962449	1992	1992	1992	1992	0
99	20240416	173100	308962449	1992	1992	1992	1992	0
100	20240416	173000	308962449	1992	1992	1992	1992	0
101	20240416	172900	308962449	1992	1992	1992	1992	0
102	20240416	172800	308962449	1992	1992	1992	1992	0
103	20240416	172700	308962449	1992	1992	1992	1992	0
104	20240416	172600	308962449	1992	1992	1992	1992	0
105	20240416	172500	308962449	1992	1992	1992	1992	0
106	20240416	172400	308962449	1992	1992	1992	1992	0
107	20240416	172300	308962449	1992	1992	1992	1992	0
108	20240416	172200	308962449	1992	1992	1992	1992	0
109	20240416	172100	308962449	1992	1992	1992	1992	0
110	20240416	172000	308962449	1992	1992	1992	1992	0
111	20240416	171900	308962449	1992	1992	1992	1992	0
112	20240416	171800	308962449	1992	1992	1992	1992	0
113	20240416	171700	308962449	1992	1992	1992	1992	0
114	20240416	171600	308962449	1992	1992	1992	1992	0
115	20240416	171500	308962449	1992	1992	1992	1992	0
116	20240416	171400	308962449	1992	1992	1992	1992	0
117	20240416	171300	308962449	1992	1992	1992	1992	0
118	20240416	171200	308962449	1992	1992	1992	1992	0
119	20240416	171100	308962449	1992	1992	1992	1992	0
120	20240416	171000	308962449	1992	1992	1992	1992	0
121	20240416	170900	308962449	1992	1992	1992	1992	0
122	20240416	170800	308962449	1992	1992	1992	1992	854
123	20240416	170700	308962449	1992	1992	1992	1992	0
124	20240416	170600	308962449	1992	1992	1992	1992	0
125	20240416	170500	308962449	1992	1992	1992	1992	0
126	20240416	170400	308962449	1992	1992	1992	1992	0
127	20240416	170300	308962449	1992	1992	1992	1992	0
128	20240416	170200	308962449	1992	1992	1992	1992	0
129	20240416	170100	308962449	1992	1992	1992	1992	0
130	20240416	170000	308962449	1992	1992	1992	1992	0
131	20240416	165900	308962449	1992	1992	1992	1992	0
132	20240416	165800	308962449	1992	1992	1992	1992	0
133	20240416	165700	308962449	1992	1992	1992	1992	0
134	20240416	165600	308962449	1992	1992	1992	1992	0
135	20240416	165500	308962449	1992	1992	1992	1992	0
136	20240416	165400	308962449	1992	1992	1992	1992	0
137	20240416	165300	308962449	1992	1992	1992	1992	0
138	20240416	165200	308962449	1992	1992	1992	1992	0
139	20240416	165100	308962449	1992	1992	1992	1992	0
140	20240416	165000	308962449	1992	1992	1992	1992	0
141	20240416	164900	308962449	1992	1992	1992	1992	0
142	20240416	164800	308962449	1992	1992	1992	1992	0
143	20240416	164700	308962449	1992	1992	1992	1992	0
144	20240416	164600	308962449	1992	1992	1992	1992	0
145	20240416	164500	308962449	1992	1992	1992	1992	0
146	20240416	164400	308962449	1992	1992	1992	1992	0
147	20240416	164300	308962449	1992	1992	1992	1992	0
148	20240416	164200	308962449	1992	1992	1992	1992	0
149	20240416	164100	308962449	1992	1992	1992	1992	0
150	20240416	164000	308962449	1992	1992	1992	1992	0
151	20240416	163900	308962449	1992	1992	1992	1992	0
152	20240416	163800	308962449	1992	1992	1992	1992	854
153	20240416	163700	308962449	1992	1992	1992	1992	0
154	20240416	163600	308962449	1992	1992	1992	1992	0
155	20240416	163500	308962449	1992	1992	1992	1992	0
156	20240416	163400	308962449	1992	1992	1992	1992	0
157	20240416	163300	308962449	1992	1992	1992	1992	0
158	20240416	163200	308962449	1992	1992	1992	1992	0
159	20240416	163100	308962449	1992	1992	1992	1992	0
160	20240416	163000	308962449	1992	1992	1992	1992	0
161	20240416	162900	308962449	1992	1992	1992	1992	0
162	20240416	162800	308962449	1992	1992	1992	1992	0
163	20240416	162700	308962449	1992	1992	1992	1992	0
164	20240416	162600	308962449	1992	1992	1992	1992	0
165	20240416	162500	308962449	1992	1992	1992	1992	0
166	20240416	162400	308962449	1992	1992	1992	1992	0
167	20240416	162300	308962449	1992	1992	1992	1992	0
168	20240416	162200	308962449	1992	1992	1992	1992	0
169	20240416	162100	308962449	1992	1992	1992	1992	0
170	20240416	162000	308962449	1992	1992	1992	1992	0
171	20240416	161900	308962449	1992	1992	1992	1992	0
172	20240416	161800	308962449	1992	1992	1992	1992	0
173	20240416	161700	308962449	1992	1992	1992	1992	0
174	20240416	161600	308962449	1992	1992	1992	1992	0
175	20240416	161500	308962449	1992	1992	1992	1992	0
176	20240416	161400	308962449	1992	1992	1992	1992	0
177	20240416	161300	308962449	1992	1992	1992	1992	0
178	20240416	161200	308962449	1992	1992	1992	1992	0
179	20240416	161100	308962449	1992	1992	1992	1992	0
180	20240416	161000	308962449	1992	1992	1992	1992	0
181	20240416	160900	308962449	1992	1992	1992	1992	0
182	20240416	160800	308962449	1992	1992	1992	1992	854
183	20240416	160700	308962449	1992	1992	1992	1992	0
184	20240416	160600	308962449	1992	1992	1992	1992	0
185	20240416	160500	308962449	1992	1992	1992	1992	0
186	20240416	160400	308962449	1992	1992	1992	1992	0
187	20240416	160300	308962449	1992	1992	1992	1992	0
188	20240416	160200	308962449	1992	1992	1992	1992	0
189	20240416	160100	308962449	1992	1992	1992	1992	0
190	20240416	160000	308962449	1992	1992	1992	1992	0
191	20240416	155900	308962449	1992	1992	1992	1992	0
192	20240416	155800	308962449	1992	1992	1992	1992	0
193	20240416	155700	308962449	1992	1992	1992	1992	0
194	20240416	155600	308962449	1992	1992	1992	1992	0
195	20240416	155500	308962449	1992	1992	1992	1992	0
196	20240416	155400	308962449	1992	1992	1992	1992	0
197	20240416	155300	308962449	1992	1992	1992	1992	0
198	20240416	155200	308962449	1992	1992	1992	1992	0
199	20240416	155100	308962449	1992	1992	1992	1992	0
200	20240416	155000	308962449	1992	1992	1992	1992	0
201	20240416	154900	308962449	1992	1992	1992	1992	0
202	20240416	154800	308962449	1992	1992	1992	1992	0
203	20240416	154700	308962449	1992	1992	1992	1992	0
204	20240416	154600	308962449	1992	1992	1992	1992	0
205	20240416	154500	308962449	1992	1992	1992	1992	0
206	20240416	154400	308962449	1992	1992	1992	1992	0
207	20240416	154300	308962449	1992	1992	1992	1992	0
208	20240416	154200	308962449	1992	1992	1992	1992	0
209	20240416	154100	308962449	1992	1992	1992	1992	0
210	20240416	154000	308962449	1992	1992	1992	1992	0
211	20240416	153900	308962449	1992	1992	1992	1992	0
212	20240416	153800	308962449	1992	1992	1992	1992	854
213	20240416	153700	308962449	1992	1992	1992	1992	0
214	20240416	153600	308962449	1992	1992	1992	1992	0
215	20240416	153500	308962449	1992	1992	1992	1992	0
216	20240416	153400	308962449	1992	1992	1992	1992	0
217	20240416	153300	308962449	1992	1992	1992	1992	0
218	20240416	153200	308962449	1992	1992	1992	1992	0
219	20240416	153100	308962449	1992	1992	1992	1992	0
220	20240416	153000	308962449	1992	1992	1992	1992	854
221	20240416	152900	307261281	1992	1992	1992	1992	0
222	20240416	152800	307261281	1992	1992	1992	1992	0
223	20240416	152700	307261281	1992	1992	1992	1992	0
224	20240416	152600	307261281	1992	1992	1992	1992	0
225	20240416	152500	307261281	1992	1992	1992	1992	0
226	20240416	152400	307261281	1992	1992	1992	1992	0
227	20240416	152300	307261281	1992	1992	1992	1992	0
228	20240416	152200	307261281	1992	1992	1992	1992	0
229	20240416	152100	307261281	1992	1992	1992	1992	0
230	20240416	152000	307261281	1992	1992	1992	1992	0
231	20240416	151900	307261281	1992	1992	1992	1992	66
232	20240416	151800	307129809	1992	1992	1992	1992	33
233	20240416	151700	307064073	1992	1992	1992	1992	0
234	20240416	151600	307064073	1992	1993	1993	1992	168
235	20240416	151500	306729297	1993	1993	1993	1993	100
236	20240416	151400	306529997	1993	1988	1993	1988	1000
237	20240416	151300	304540199	1986	1986	1986	1986	28
238	20240416	151200	304484591	1984	1984	1984	1984	0
239	20240416	151100	304484591	1984	1984	1984	1984	0
240	20240416	151000	304484591	1984	1984	1984	1984	0
241	20240416	150900	304484591	1984	1984	1984	1984	0
242	20240416	150800	304484591	1984	1984	1984	1984	0
243	20240416	150700	304484591	1984	1984	1984	1984	30
244	20240416	150600	304425071	1990	1984	1990	1984	300
245	20240416	150500	303829291	1984	1984	1984	1984	2
246	20240416	150400	303825323	1984	1984	1984	1984	0
247	20240416	150300	303825323	1984	1984	1984	1984	0
248	20240416	150200	303825323	1984	1984	1984	1984	0
249	20240416	150100	303825323	1984	1984	1984	1984	60
250	20240416	150000	303706283	1984	1984	1984	1984	0
251	20240416	145900	303706283	1984	1985	1985	1984	100
252	20240416	145800	303507812	1985	1985	1985	1985	0
253	20240416	145700	303507812	1985	1985	1985	1985	0
254	20240416	145600	303507812	1985	1985	1985	1985	0
255	20240416	145500	303507812	1985	1985	1985	1985	0
256	20240416	145400	303507812	1985	1985	1985	1985	0
257	20240416	145300	303507812	1985	1985	1985	1985	0
258	20240416	145200	303507812	1985	1985	1985	1985	303
259	20240416	145100	302906357	1983	1983	1983	1983	0
260	20240416	145000	302906357	1983	1983	1983	1983	0
261	20240416	144900	302906357	1983	1983	1983	1983	0
262	20240416	144800	302906357	1983	1983	1983	1983	3
263	20240416	144700	302900408	1986	1986	1986	1986	0
264	20240416	144600	302900408	1986	1986	1986	1986	0
265	20240416	144500	302900408	1986	1986	1986	1986	0
266	20240416	144400	302900408	1986	1986	1986	1986	0
267	20240416	144300	302900408	1986	1986	1986	1986	0
268	20240416	144200	302900408	1986	1986	1986	1986	0
269	20240416	144100	302900408	1986	1986	1986	1986	0
270	20240416	144000	302900408	1986	1986	1986	1986	0
271	20240416	143900	302900408	1986	1986	1986	1986	0
272	20240416	143800	302900408	1986	1985	1986	1985	790
273	20240416	143700	301331851	1980	1980	1980	1980	0
274	20240416	143600	301331851	1980	1980	1980	1980	6172
275	20240416	143500	289111291	1981	1981	1981	1981	1000
276	20240416	143400	287130291	1981	1981	1981	1981	1100
277	20240416	143300	284951191	1981	1981	1981	1981	722
278	20240416	143200	283520909	1982	1982	1982	1982	143
279	20240416	143100	283237483	1981	1981	1981	1981	0
280	20240416	143000	283237483	1981	1981	1981	1981	0
281	20240416	142900	283237483	1981	1982	1982	1981	1311
282	20240416	142800	280640384	1982	1983	1983	1982	2579
283	20240416	142700	275527602	1986	1984	1986	1984	1006
284	20240416	142600	273529738	1984	1984	1984	1984	17
285	20240416	142500	273496010	1984	1984	1984	1984	90
286	20240416	142400	273317450	1984	1984	1984	1984	0
287	20240416	142300	273317450	1984	1984	1984	1984	0
288	20240416	142200	273317450	1984	1984	1984	1984	1040
289	20240416	142100	271254090	1984	1984	1984	1984	0
290	20240416	142000	271254090	1984	1984	1984	1984	0
291	20240416	141900	271254090	1984	1984	1984	1984	0
292	20240416	141800	271254090	1984	1984	1984	1984	0
293	20240416	141700	271254090	1984	1984	1984	1984	0
294	20240416	141600	271254090	1984	1984	1984	1984	0
295	20240416	141500	271254090	1984	1984	1984	1984	106
296	20240416	141400	271043786	1986	1986	1986	1986	0
297	20240416	141300	271043786	1986	1986	1986	1986	0
298	20240416	141200	271043786	1986	1986	1986	1986	0
299	20240416	141100	271043786	1986	1986	1986	1986	313
300	20240416	141000	270422168	1986	1984	1986	1984	500
301	20240416	140900	269429532	1984	1984	1984	1984	0
302	20240416	140800	269429532	1984	1984	1984	1984	0
303	20240416	140700	269429532	1984	1984	1984	1984	1
304	20240416	140600	269427548	1984	1984	1984	1984	0
305	20240416	140500	269427548	1984	1984	1984	1984	7
306	20240416	140400	269413660	1984	1984	1984	1984	533
307	20240416	140300	268356188	1985	1985	1985	1985	0
308	20240416	140200	268356188	1985	1985	1985	1985	0
309	20240416	140100	268356188	1985	1985	1985	1985	0
310	20240416	140000	268356188	1985	1985	1985	1985	74
311	20240416	135900	268209298	1987	1987	1987	1987	1
312	20240416	135800	268207311	1987	1987	1987	1987	300
313	20240416	135700	267611211	1987	1987	1987	1987	0
314	20240416	135600	267611211	1987	1987	1987	1987	9
315	20240416	135500	267593328	1984	1984	1984	1984	0
316	20240416	135400	267593328	1984	1984	1984	1984	0
317	20240416	135300	267593328	1984	1984	1984	1984	532
318	20240416	135200	266537840	1984	1984	1984	1984	591
319	20240416	135100	265365296	1984	1984	1984	1984	1
320	20240416	135000	265363312	1985	1985	1985	1984	6011
321	20240416	134900	253436511	1985	1985	1985	1985	0
322	20240416	134800	253436511	1985	1986	1986	1985	10000
323	20240416	134700	233582200	1986	1986	1986	1986	0
324	20240416	134600	233582200	1986	1986	1986	1986	0
325	20240416	134500	233582200	1986	1986	1986	1986	0
326	20240416	134400	233582200	1986	1986	1986	1986	712
327	20240416	134300	232168168	1987	1987	1987	1987	1
328	20240416	134200	232166181	1987	1988	1988	1987	1287
329	20240416	134100	229608775	1986	1986	1986	1986	0
330	20240416	134000	229608775	1986	1986	1986	1986	0
331	20240416	133900	229608775	1986	1986	1986	1986	0
332	20240416	133800	229608775	1986	1986	1986	1986	0
333	20240416	133700	229608775	1986	1986	1986	1986	0
334	20240416	133600	229608775	1986	1986	1986	1986	0
335	20240416	133500	229608775	1986	1986	1986	1986	0
336	20240416	133400	229608775	1986	1986	1986	1986	0
337	20240416	133300	229608775	1986	1986	1986	1986	0
338	20240416	133200	229608775	1986	1986	1986	1986	0
339	20240416	133100	229608775	1986	1986	1986	1986	7151
340	20240416	133000	215406889	1987	1987	1987	1987	0
341	20240416	132900	215406889	1987	1987	1987	1987	2
342	20240416	132800	215402915	1987	1987	1987	1987	482
343	20240416	132700	214445181	1987	1987	1987	1987	950
344	20240416	132600	212557531	1987	1987	1987	1987	1300
345	20240416	132500	209974431	1987	1989	1989	1987	9916
346	20240416	132400	190266004	1989	1989	1989	1989	0
347	20240416	132300	190266004	1989	1989	1989	1989	152
348	20240416	132200	189963676	1989	1989	1989	1989	0
349	20240416	132100	189963676	1989	1989	1989	1989	0
350	20240416	132000	189963676	1989	1989	1989	1989	0
351	20240416	131900	189963676	1989	1989	1989	1989	0
352	20240416	131800	189963676	1989	1989	1989	1989	0
353	20240416	131700	189963676	1989	1989	1989	1989	0
354	20240416	131600	189963676	1989	1989	1989	1989	0
355	20240416	131500	189963676	1989	1989	1989	1989	0
356	20240416	131400	189963676	1989	1989	1989	1989	900
357	20240416	131300	188173576	1990	1990	1990	1990	0
358	20240416	131200	188173576	1990	1990	1990	1990	0
359	20240416	131100	188173576	1990	1990	1990	1990	0
360	20240416	131000	188173576	1990	1990	1990	1990	0
361	20240416	130900	188173576	1990	1990	1990	1990	0
362	20240416	130800	188173576	1990	1989	1990	1989	1001
363	20240416	130700	186182586	1990	1994	1994	1990	120
364	20240416	130600	185943778	1990	1990	1990	1990	4
365	20240416	130500	185935818	1990	1990	1990	1990	500
366	20240416	130400	184940818	1994	1994	1994	1994	1
367	20240416	130300	184938824	1990	1990	1990	1990	0
368	20240416	130200	184938824	1990	1990	1990	1990	0
369	20240416	130100	184938824	1990	1990	1990	1990	0
370	20240416	130000	184938824	1990	1994	1994	1990	746
371	20240416	125900	183453700	1994	1994	1994	1994	3
372	20240416	125800	183447718	1994	1994	1994	1994	0
373	20240416	125700	183447718	1994	1994	1994	1994	1
374	20240416	125600	183445724	1989	1989	1989	1989	0
375	20240416	125500	183445724	1989	1989	1989	1989	0
376	20240416	125400	183445724	1989	1989	1989	1989	0
377	20240416	125300	183445724	1989	1989	1989	1989	0
378	20240416	125200	183445724	1989	1989	1989	1989	0
379	20240416	125100	183445724	1989	1989	1989	1989	0
380	20240416	125000	183445724	1989	1989	1989	1989	0
381	20240416	124900	183445724	1989	1989	1989	1989	0
382	20240416	124800	183445724	1989	1989	1989	1989	0
383	20240416	124700	183445724	1989	1989	1989	1989	0
384	20240416	124600	183445724	1989	1989	1989	1989	0
385	20240416	124500	183445724	1989	1989	1989	1989	0
386	20240416	124400	183445724	1989	1989	1989	1989	0
387	20240416	124300	183445724	1989	1989	1989	1989	0
388	20240416	124200	183445724	1989	1989	1989	1989	0
389	20240416	124100	183445724	1989	1989	1989	1989	0
390	20240416	124000	183445724	1989	1989	1989	1989	100
391	20240416	123900	183246824	1989	1989	1989	1989	0
392	20240416	123800	183246824	1989	1989	1989	1989	0
393	20240416	123700	183246824	1989	1989	1989	1989	0
394	20240416	123600	183246824	1989	1989	1989	1989	0
395	20240416	123500	183246824	1989	1989	1989	1989	0
396	20240416	123400	183246824	1989	1989	1989	1989	0
397	20240416	123300	183246824	1989	1989	1989	1989	0
398	20240416	123200	183246824	1989	1989	1989	1989	600
399	20240416	123100	182053424	1990	1990	1990	1990	0
400	20240416	123000	182053424	1990	1990	1990	1990	0
401	20240416	122900	182053424	1990	1990	1990	1990	0
402	20240416	122800	182053424	1990	1990	1990	1990	0
403	20240416	122700	182053424	1990	1990	1990	1990	0
404	20240416	122600	182053424	1990	1990	1990	1990	0
405	20240416	122500	182053424	1990	1990	1990	1990	0
406	20240416	122400	182053424	1990	1990	1990	1990	0
407	20240416	122300	182053424	1990	1990	1990	1990	0
408	20240416	122200	182053424	1990	1990	1990	1990	82
409	20240416	122100	181890244	1990	1990	1990	1990	0
410	20240416	122000	181890244	1990	1990	1990	1990	0
411	20240416	121900	181890244	1990	1990	1990	1990	0
412	20240416	121800	181890244	1990	1990	1990	1990	0
413	20240416	121700	181890244	1990	1990	1990	1990	0
414	20240416	121600	181890244	1990	1990	1990	1990	0
415	20240416	121500	181890244	1990	1990	1990	1990	122
416	20240416	121400	181647464	1993	1993	1993	1993	0
417	20240416	121300	181647464	1993	1993	1993	1993	0
418	20240416	121200	181647464	1993	1993	1993	1993	0
419	20240416	121100	181647464	1993	1993	1993	1993	0
420	20240416	121000	181647464	1993	1993	1993	1993	1
421	20240416	120900	181645471	1990	1990	1990	1990	0
422	20240416	120800	181645471	1990	1990	1990	1990	12
423	20240416	120700	181621591	1990	1990	1990	1990	0
424	20240416	120600	181621591	1990	1990	1990	1990	0
425	20240416	120500	181621591	1990	1990	1990	1990	0
426	20240416	120400	181621591	1990	1990	1990	1990	0
427	20240416	120300	181621591	1990	1990	1990	1990	0
428	20240416	120200	181621591	1990	1990	1990	1990	120
429	20240416	120100	181382791	1991	1991	1991	1991	0
430	20240416	120000	181382791	1991	1991	1991	1991	25
431	20240416	115900	181333016	1991	1991	1991	1991	0
432	20240416	115800	181333016	1991	1991	1991	1991	0
433	20240416	115700	181333016	1991	1991	1991	1991	0
434	20240416	115600	181333016	1991	1991	1991	1991	0
435	20240416	115500	181333016	1991	1991	1991	1991	0
436	20240416	115400	181333016	1991	1991	1991	1991	0
437	20240416	115300	181333016	1991	1991	1991	1991	280
438	20240416	115200	180775536	1993	1993	1993	1993	0
439	20240416	115100	180775536	1993	1993	1993	1993	29
440	20240416	115000	180717739	1993	1993	1993	1993	0
441	20240416	114900	180717739	1993	1993	1993	1993	0
442	20240416	114800	180717739	1993	1993	1993	1993	0
443	20240416	114700	180717739	1993	1993	1993	1993	0
444	20240416	114600	180717739	1993	1993	1993	1993	0
445	20240416	114500	180717739	1993	1993	1993	1993	0
446	20240416	114400	180717739	1993	1993	1993	1993	29
447	20240416	114300	180659942	1993	1993	1993	1993	0
448	20240416	114200	180659942	1993	1993	1993	1993	31
449	20240416	114100	180598159	1991	1991	1991	1991	34
450	20240416	114000	180530465	1993	1993	1993	1993	0
451	20240416	113900	180530465	1993	1993	1993	1993	33
452	20240416	113800	180464696	1993	1993	1993	1993	0
453	20240416	113700	180464696	1993	1993	1993	1993	0
454	20240416	113600	180464696	1993	1993	1993	1993	0
455	20240416	113500	180464696	1993	1993	1993	1993	0
456	20240416	113400	180464696	1993	1993	1993	1993	0
457	20240416	113300	180464696	1993	1993	1993	1993	0
458	20240416	113200	180464696	1993	1993	1993	1993	0
459	20240416	113100	180464696	1993	1993	1993	1993	0
460	20240416	113000	180464696	1993	1993	1993	1993	0
461	20240416	112900	180464696	1993	1993	1993	1993	0
462	20240416	112800	180464696	1993	1993	1993	1993	1
463	20240416	112700	180462703	1993	1993	1993	1993	2
464	20240416	112600	180458717	1993	1993	1993	1993	0
465	20240416	112500	180458717	1993	1993	1993	1993	0
466	20240416	112400	180458717	1993	1993	1993	1993	0
467	20240416	112300	180458717	1993	1993	1993	1993	0
468	20240416	112200	180458717	1993	1993	1993	1993	0
469	20240416	112100	180458717	1993	1993	1993	1993	0
470	20240416	112000	180458717	1993	1993	1993	1993	0
471	20240416	111900	180458717	1993	1993	1993	1993	0
472	20240416	111800	180458717	1993	1993	1993	1993	0
473	20240416	111700	180458717	1993	1993	1993	1993	0
474	20240416	111600	180458717	1993	1993	1993	1993	0
475	20240416	111500	180458717	1993	1991	1993	1991	150
476	20240416	111400	180159939	1991	1991	1991	1991	0
477	20240416	111300	180159939	1991	1991	1991	1991	0
478	20240416	111200	180159939	1991	1991	1991	1991	0
479	20240416	111100	180159939	1991	1991	1991	1991	0
480	20240416	111000	180159939	1991	1991	1991	1991	5
481	20240416	110900	180149984	1987	1987	1987	1987	0
482	20240416	110800	180149984	1987	1987	1987	1987	0
483	20240416	110700	180149984	1987	1987	1987	1987	0
484	20240416	110600	180149984	1987	1987	1987	1987	0
485	20240416	110500	180149984	1987	1987	1987	1987	0
486	20240416	110400	180149984	1987	1990	1990	1987	2010
487	20240416	110300	176154670	1990	1990	1990	1990	100
488	20240416	110200	175955670	1989	1989	1989	1989	0
489	20240416	110100	175955670	1989	1989	1989	1989	0
490	20240416	110000	175955670	1989	1989	1989	1989	0
491	20240416	105900	175955670	1989	1989	1989	1989	0
492	20240416	105800	175955670	1989	1989	1989	1989	0
493	20240416	105700	175955670	1989	1989	1989	1989	0
494	20240416	105600	175955670	1989	1989	1989	1989	0
495	20240416	105500	175955670	1989	1989	1989	1989	0
496	20240416	105400	175955670	1989	1989	1989	1989	0
497	20240416	105300	175955670	1989	1989	1989	1989	0
498	20240416	105200	175955670	1989	1989	1989	1989	0
499	20240416	105100	175955670	1989	1989	1989	1989	0
500	20240416	105000	175955670	1989	1989	1989	1989	496
501	20240416	104900	174969126	1992	1992	1992	1992	0
502	20240416	104800	174969126	1992	1992	1992	1992	7
503	20240416	104700	174955182	1989	1989	1989	1989	100
504	20240416	104600	174756282	1989	1989	1989	1989	0
505	20240416	104500	174756282	1989	1989	1989	1989	0
506	20240416	104400	174756282	1989	1989	1989	1989	0
507	20240416	104300	174756282	1989	1989	1989	1989	0
508	20240416	104200	174756282	1989	1989	1989	1989	0
509	20240416	104100	174756282	1989	1989	1989	1989	0
510	20240416	104000	174756282	1989	1988	1989	1987	6401
511	20240416	103900	162031653	1988	1989	1989	1988	11639
512	20240416	103800	138883864	1989	1990	1990	1989	300
513	20240416	103700	138287134	1991	1991	1991	1991	0
514	20240416	103600	138287134	1991	1991	1991	1991	1
515	20240416	103500	138285143	1990	1991	1991	1990	32
516	20240416	103400	138221461	1991	1989	1991	1989	301
517	20240416	103300	137622770	1991	1991	1991	1991	1
518	20240416	103200	137620779	1992	1992	1992	1992	0
519	20240416	103100	137620779	1992	1992	1992	1992	0
520	20240416	103000	137620779	1992	1992	1992	1992	1
521	20240416	102900	137618787	1989	1989	1989	1989	0
522	20240416	102800	137618787	1989	1989	1989	1989	0
523	20240416	102700	137618787	1989	1989	1989	1989	0
524	20240416	102600	137618787	1989	1989	1989	1989	2400
525	20240416	102500	132845187	1990	1990	1990	1990	0
526	20240416	102400	132845187	1990	1990	1990	1990	0
527	20240416	102300	132845187	1990	1990	1990	1990	0
528	20240416	102200	132845187	1990	1990	1990	1990	72
529	20240416	102100	132701907	1989	1989	1989	1989	0
530	20240416	102000	132701907	1989	1989	1989	1989	1
531	20240416	101900	132699918	1990	1989	1990	1989	2575
532	20240416	101800	127578168	1990	1990	1990	1990	0
533	20240416	101700	127578168	1990	1990	1990	1990	267
534	20240416	101600	127046838	1991	1990	1991	1990	1026
535	20240416	101500	125005064	1994	1994	1994	1994	0
536	20240416	101400	125005064	1994	1990	1994	1990	434
537	20240416	101300	124141268	1994	1994	1994	1994	0
538	20240416	101200	124141268	1994	1994	1994	1994	0
539	20240416	101100	124141268	1994	1994	1994	1994	0
540	20240416	101000	124141268	1994	1994	1994	1994	34
541	20240416	100900	124073472	1990	1990	1990	1990	200
542	20240416	100800	123675472	1990	1990	1990	1990	100
543	20240416	100700	123476472	1991	1991	1994	1991	295
544	20240416	100600	122888545	1990	1990	1990	1990	0
545	20240416	100500	122888545	1990	1990	1990	1990	2700
546	20240416	100400	117515545	1995	1995	1995	1995	0
547	20240416	100300	117515545	1995	1995	1995	1995	0
548	20240416	100200	117515545	1995	1995	1995	1995	0
549	20240416	100100	117515545	1995	1995	1995	1995	0
550	20240416	100000	117515545	1995	1995	1995	1995	0
551	20240416	095900	117515545	1995	1995	1995	1995	0
552	20240416	095800	117515545	1995	1995	1995	1995	37
553	20240416	095700	117441730	1995	1995	1995	1995	0
554	20240416	095600	117441730	1995	1994	1995	1994	43
555	20240416	095500	117355950	1990	1990	1990	1990	554
556	20240416	095400	116253490	1991	1991	1994	1991	246
557	20240416	095300	115763602	1991	1991	1991	1991	0
558	20240416	095200	115763602	1991	1991	1991	1991	0
559	20240416	095100	115763602	1991	1991	1991	1991	0
560	20240416	095000	115763602	1991	1991	1991	1991	0
561	20240416	094900	115763602	1991	1991	1991	1991	0
562	20240416	094800	115763602	1991	1991	1991	1991	0
563	20240416	094700	115763602	1991	1991	1991	1991	0
564	20240416	094600	115763602	1991	1991	1991	1991	0
565	20240416	094500	115763602	1991	1991	1991	1991	0
566	20240416	094400	115763602	1991	1991	1991	1991	0
567	20240416	094300	115763602	1991	1991	1991	1991	0
568	20240416	094200	115763602	1991	1991	1991	1991	0
569	20240416	094100	115763602	1991	1991	1991	1991	0
570	20240416	094000	115763602	1991	1991	1991	1991	0
571	20240416	093900	115763602	1991	1991	1991	1991	0
572	20240416	093800	115763602	1991	1991	1991	1991	0
573	20240416	093700	115763602	1991	1991	1991	1991	1
574	20240416	093600	115761611	1995	1995	1995	1995	34
575	20240416	093500	115693781	1990	1990	1990	1990	0
576	20240416	093400	115693781	1990	1991	1991	1990	200
577	20240416	093300	115295762	1990	1990	1990	1990	0
578	20240416	093200	115295762	1990	1990	1990	1990	0
579	20240416	093100	115295762	1990	1990	1990	1990	0
580	20240416	093000	115295762	1990	1990	1990	1990	0
581	20240416	092900	115295762	1990	1990	1990	1990	0
582	20240416	092800	115295762	1990	1990	1990	1990	238
583	20240416	092700	114822142	1990	1989	1990	1989	1322
584	20240416	092600	112192674	1990	1990	1990	1990	2
585	20240416	092500	112188694	1990	1990	1990	1990	1498
586	20240416	092400	109207674	1990	1990	1990	1990	0
587	20240416	092300	109207674	1990	1990	1990	1990	0
588	20240416	092200	109207674	1990	1993	1993	1990	46752
589	20240416	092100	16106634	1993	1993	1993	1993	85
590	20240416	092000	15937229	1994	1994	1994	1994	1967
591	20240416	091900	12015031	1994	1994	1994	1994	0
592	20240416	091800	12015031	1994	1994	1994	1994	0
593	20240416	091700	12015031	1994	1994	1994	1994	300
594	20240416	091600	11416831	1994	1994	1994	1994	0
595	20240416	091500	11416831	1994	1994	1994	1994	0
596	20240416	091400	11416831	1994	1994	1994	1994	0
597	20240416	091300	11416831	1994	1994	1994	1994	0
598	20240416	091200	11416831	1994	1994	1994	1994	0
599	20240416	091100	11416831	1994	1994	1994	1994	0
600	20240416	091000	11416831	1994	1994	1994	1994	0
601	20240416	090900	11416831	1994	1994	1994	1994	3500
602	20240416	090800	4437831	1994	1994	1994	1994	0
603	20240416	090700	4437831	1994	1994	1994	1994	713
604	20240416	090600	3016109	1994	1998	1998	1994	300
605	20240416	090500	2417509	1993	1993	1993	1993	0
606	20240416	090400	2417509	1993	1993	1993	1993	510
607	20240416	090300	1401079	1993	1993	1993	1993	200
608	20240416	090200	1002479	1993	1993	1993	1993	0
609	20240416	090100	1002479	1993	1993	1993	1993	200
610	20240416	090000	603879	1993	1993	1993	1993	303