KissMeData/289080/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203300	824075913	1980	1980	1980	1980	10464
3	20240408	203200	824075913	1980	1980	1980	1980	0
4	20240408	203100	824075913	1980	1980	1980	1980	0
5	20240408	203000	824075913	1980	1980	1980	1980	0
6	20240408	202900	824075913	1980	1980	1980	1980	0
7	20240408	202800	824075913	1980	1980	1980	1980	0
8	20240408	202700	824075913	1980	1980	1980	1980	0
9	20240408	202600	824075913	1980	1980	1980	1980	0
10	20240408	202500	824075913	1980	1980	1980	1980	0
11	20240408	202400	824075913	1980	1980	1980	1980	0
12	20240408	202300	824075913	1980	1980	1980	1980	0
13	20240408	202200	824075913	1980	1980	1980	1980	0
14	20240408	202100	824075913	1980	1980	1980	1980	0
15	20240408	202000	824075913	1980	1980	1980	1980	0
16	20240408	201900	824075913	1980	1980	1980	1980	0
17	20240408	201800	824075913	1980	1980	1980	1980	0
18	20240408	201700	824075913	1980	1980	1980	1980	0
19	20240408	201600	824075913	1980	1980	1980	1980	0
20	20240408	201500	824075913	1980	1980	1980	1980	0
21	20240408	201400	824075913	1980	1980	1980	1980	0
22	20240408	201300	824075913	1980	1980	1980	1980	0
23	20240408	201200	824075913	1980	1980	1980	1980	0
24	20240408	201100	824075913	1980	1980	1980	1980	0
25	20240408	201000	824075913	1980	1980	1980	1980	0
26	20240408	200900	824075913	1980	1980	1980	1980	0
27	20240408	200800	824075913	1980	1980	1980	1980	0
28	20240408	200700	824075913	1980	1980	1980	1980	0
29	20240408	200600	824075913	1980	1980	1980	1980	0
30	20240408	200500	824075913	1980	1980	1980	1980	0
31	20240408	200400	824075913	1980	1980	1980	1980	0
32	20240408	200300	824075913	1980	1980	1980	1980	10464
33	20240408	200200	824075913	1980	1980	1980	1980	0
34	20240408	200100	824075913	1980	1980	1980	1980	0
35	20240408	200000	824075913	1980	1980	1980	1980	0
36	20240408	195900	824075913	1980	1980	1980	1980	0
37	20240408	195800	824075913	1980	1980	1980	1980	0
38	20240408	195700	824075913	1980	1980	1980	1980	0
39	20240408	195600	824075913	1980	1980	1980	1980	0
40	20240408	195500	824075913	1980	1980	1980	1980	0
41	20240408	195400	824075913	1980	1980	1980	1980	0
42	20240408	195300	824075913	1980	1980	1980	1980	0
43	20240408	195200	824075913	1980	1980	1980	1980	0
44	20240408	195100	824075913	1980	1980	1980	1980	0
45	20240408	195000	824075913	1980	1980	1980	1980	0
46	20240408	194900	824075913	1980	1980	1980	1980	0
47	20240408	194800	824075913	1980	1980	1980	1980	0
48	20240408	194700	824075913	1980	1980	1980	1980	0
49	20240408	194600	824075913	1980	1980	1980	1980	0
50	20240408	194500	824075913	1980	1980	1980	1980	0
51	20240408	194400	824075913	1980	1980	1980	1980	0
52	20240408	194300	824075913	1980	1980	1980	1980	0
53	20240408	194200	824075913	1980	1980	1980	1980	0
54	20240408	194100	824075913	1980	1980	1980	1980	0
55	20240408	194000	824075913	1980	1980	1980	1980	0
56	20240408	193900	824075913	1980	1980	1980	1980	0
57	20240408	193800	824075913	1980	1980	1980	1980	0
58	20240408	193700	824075913	1980	1980	1980	1980	0
59	20240408	193600	824075913	1980	1980	1980	1980	0
60	20240408	193500	824075913	1980	1980	1980	1980	0
61	20240408	193400	824075913	1980	1980	1980	1980	0
62	20240408	193300	824075913	1980	1980	1980	1980	10464
63	20240408	193200	824075913	1980	1980	1980	1980	0
64	20240408	193100	824075913	1980	1980	1980	1980	0
65	20240408	193000	824075913	1980	1980	1980	1980	0
66	20240408	192900	824075913	1980	1980	1980	1980	0
67	20240408	192800	824075913	1980	1980	1980	1980	0
68	20240408	192700	824075913	1980	1980	1980	1980	0
69	20240408	192600	824075913	1980	1980	1980	1980	0
70	20240408	192500	824075913	1980	1980	1980	1980	0
71	20240408	192400	824075913	1980	1980	1980	1980	0
72	20240408	192300	824075913	1980	1980	1980	1980	0
73	20240408	192200	824075913	1980	1980	1980	1980	0
74	20240408	192100	824075913	1980	1980	1980	1980	0
75	20240408	192000	824075913	1980	1980	1980	1980	0
76	20240408	191900	824075913	1980	1980	1980	1980	0
77	20240408	191800	824075913	1980	1980	1980	1980	0
78	20240408	191700	824075913	1980	1980	1980	1980	0
79	20240408	191600	824075913	1980	1980	1980	1980	0
80	20240408	191500	824075913	1980	1980	1980	1980	0
81	20240408	191400	824075913	1980	1980	1980	1980	0
82	20240408	191300	824075913	1980	1980	1980	1980	0
83	20240408	191200	824075913	1980	1980	1980	1980	0
84	20240408	191100	824075913	1980	1980	1980	1980	0
85	20240408	191000	824075913	1980	1980	1980	1980	0
86	20240408	190900	824075913	1980	1980	1980	1980	0
87	20240408	190800	824075913	1980	1980	1980	1980	0
88	20240408	190700	824075913	1980	1980	1980	1980	0
89	20240408	190600	824075913	1980	1980	1980	1980	0
90	20240408	190500	824075913	1980	1980	1980	1980	0
91	20240408	190400	824075913	1980	1980	1980	1980	0
92	20240408	190300	824075913	1980	1980	1980	1980	10464
93	20240408	190200	824075913	1980	1980	1980	1980	0
94	20240408	190100	824075913	1980	1980	1980	1980	0
95	20240408	190000	824075913	1980	1980	1980	1980	0
96	20240408	185900	824075913	1980	1980	1980	1980	0
97	20240408	185800	824075913	1980	1980	1980	1980	0
98	20240408	185700	824075913	1980	1980	1980	1980	0
99	20240408	185600	824075913	1980	1980	1980	1980	0
100	20240408	185500	824075913	1980	1980	1980	1980	0
101	20240408	185400	824075913	1980	1980	1980	1980	0
102	20240408	185300	824075913	1980	1980	1980	1980	0
103	20240408	185200	824075913	1980	1980	1980	1980	0
104	20240408	185100	824075913	1980	1980	1980	1980	0
105	20240408	185000	824075913	1980	1980	1980	1980	0
106	20240408	184900	824075913	1980	1980	1980	1980	0
107	20240408	184800	824075913	1980	1980	1980	1980	0
108	20240408	184700	824075913	1980	1980	1980	1980	0
109	20240408	184600	824075913	1980	1980	1980	1980	0
110	20240408	184500	824075913	1980	1980	1980	1980	0
111	20240408	184400	824075913	1980	1980	1980	1980	0
112	20240408	184300	824075913	1980	1980	1980	1980	0
113	20240408	184200	824075913	1980	1980	1980	1980	0
114	20240408	184100	824075913	1980	1980	1980	1980	0
115	20240408	184000	824075913	1980	1980	1980	1980	0
116	20240408	183900	824075913	1980	1980	1980	1980	0
117	20240408	183800	824075913	1980	1980	1980	1980	0
118	20240408	183700	824075913	1980	1980	1980	1980	0
119	20240408	183600	824075913	1980	1980	1980	1980	0
120	20240408	183500	824075913	1980	1980	1980	1980	0
121	20240408	183400	824075913	1980	1980	1980	1980	0
122	20240408	183300	824075913	1980	1980	1980	1980	10464
123	20240408	183200	824075913	1980	1980	1980	1980	0
124	20240408	183100	824075913	1980	1980	1980	1980	0
125	20240408	183000	824075913	1980	1980	1980	1980	0
126	20240408	182900	824075913	1980	1980	1980	1980	0
127	20240408	182800	824075913	1980	1980	1980	1980	0
128	20240408	182700	824075913	1980	1980	1980	1980	0
129	20240408	182600	824075913	1980	1980	1980	1980	0
130	20240408	182500	824075913	1980	1980	1980	1980	0
131	20240408	182400	824075913	1980	1980	1980	1980	0
132	20240408	182300	824075913	1980	1980	1980	1980	0
133	20240408	182200	824075913	1980	1980	1980	1980	0
134	20240408	182100	824075913	1980	1980	1980	1980	0
135	20240408	182000	824075913	1980	1980	1980	1980	0
136	20240408	181900	824075913	1980	1980	1980	1980	0
137	20240408	181800	824075913	1980	1980	1980	1980	0
138	20240408	181700	824075913	1980	1980	1980	1980	0
139	20240408	181600	824075913	1980	1980	1980	1980	0
140	20240408	181500	824075913	1980	1980	1980	1980	0
141	20240408	181400	824075913	1980	1980	1980	1980	0
142	20240408	181300	824075913	1980	1980	1980	1980	0
143	20240408	181200	824075913	1980	1980	1980	1980	0
144	20240408	181100	824075913	1980	1980	1980	1980	0
145	20240408	181000	824075913	1980	1980	1980	1980	0
146	20240408	180900	824075913	1980	1980	1980	1980	0
147	20240408	180800	824075913	1980	1980	1980	1980	0
148	20240408	180700	824075913	1980	1980	1980	1980	0
149	20240408	180600	824075913	1980	1980	1980	1980	0
150	20240408	180500	824075913	1980	1980	1980	1980	0
151	20240408	180400	824075913	1980	1980	1980	1980	0
152	20240408	180300	824075913	1980	1980	1980	1980	10464
153	20240408	180200	824075913	1980	1980	1980	1980	0
154	20240408	180100	824075913	1980	1980	1980	1980	0
155	20240408	180000	824075913	1980	1980	1980	1980	0
156	20240408	175900	824075913	1980	1980	1980	1980	0
157	20240408	175800	824075913	1980	1980	1980	1980	0
158	20240408	175700	824075913	1980	1980	1980	1980	0
159	20240408	175600	824075913	1980	1980	1980	1980	0
160	20240408	175500	824075913	1980	1980	1980	1980	0
161	20240408	175400	824075913	1980	1980	1980	1980	0
162	20240408	175300	824075913	1980	1980	1980	1980	0
163	20240408	175200	824075913	1980	1980	1980	1980	0
164	20240408	175100	824075913	1980	1980	1980	1980	0
165	20240408	175000	824075913	1980	1980	1980	1980	0
166	20240408	174900	824075913	1980	1980	1980	1980	0
167	20240408	174800	824075913	1980	1980	1980	1980	0
168	20240408	174700	824075913	1980	1980	1980	1980	0
169	20240408	174600	824075913	1980	1980	1980	1980	0
170	20240408	174500	824075913	1980	1980	1980	1980	0
171	20240408	174400	824075913	1980	1980	1980	1980	0
172	20240408	174300	824075913	1980	1980	1980	1980	0
173	20240408	174200	824075913	1980	1980	1980	1980	0
174	20240408	174100	824075913	1980	1980	1980	1980	0
175	20240408	174000	824075913	1980	1980	1980	1980	0
176	20240408	173900	824075913	1980	1980	1980	1980	0
177	20240408	173800	824075913	1980	1980	1980	1980	0
178	20240408	173700	824075913	1980	1980	1980	1980	0
179	20240408	173600	824075913	1980	1980	1980	1980	0
180	20240408	173500	824075913	1980	1980	1980	1980	0
181	20240408	173400	824075913	1980	1980	1980	1980	0
182	20240408	173300	824075913	1980	1980	1980	1980	10464
183	20240408	173200	824075913	1980	1980	1980	1980	0
184	20240408	173100	824075913	1980	1980	1980	1980	0
185	20240408	173000	824075913	1980	1980	1980	1980	0
186	20240408	172900	824075913	1980	1980	1980	1980	0
187	20240408	172800	824075913	1980	1980	1980	1980	0
188	20240408	172700	824075913	1980	1980	1980	1980	0
189	20240408	172600	824075913	1980	1980	1980	1980	0
190	20240408	172500	824075913	1980	1980	1980	1980	0
191	20240408	172400	824075913	1980	1980	1980	1980	0
192	20240408	172300	824075913	1980	1980	1980	1980	0
193	20240408	172200	824075913	1980	1980	1980	1980	0
194	20240408	172100	824075913	1980	1980	1980	1980	0
195	20240408	172000	824075913	1980	1980	1980	1980	0
196	20240408	171900	824075913	1980	1980	1980	1980	0
197	20240408	171800	824075913	1980	1980	1980	1980	0
198	20240408	171700	824075913	1980	1980	1980	1980	0
199	20240408	171600	824075913	1980	1980	1980	1980	0
200	20240408	171500	824075913	1980	1980	1980	1980	0
201	20240408	171400	824075913	1980	1980	1980	1980	0
202	20240408	171300	824075913	1980	1980	1980	1980	0
203	20240408	171200	824075913	1980	1980	1980	1980	0
204	20240408	171100	824075913	1980	1980	1980	1980	0
205	20240408	171000	824075913	1980	1980	1980	1980	0
206	20240408	170900	824075913	1980	1980	1980	1980	0
207	20240408	170800	824075913	1980	1980	1980	1980	0
208	20240408	170700	824075913	1980	1980	1980	1980	0
209	20240408	170600	824075913	1980	1980	1980	1980	0
210	20240408	170500	824075913	1980	1980	1980	1980	0
211	20240408	170400	824075913	1980	1980	1980	1980	0
212	20240408	170300	824075913	1980	1980	1980	1980	10464
213	20240408	170200	824075913	1980	1980	1980	1980	0
214	20240408	170100	824075913	1980	1980	1980	1980	0
215	20240408	170000	824075913	1980	1980	1980	1980	0
216	20240408	165900	824075913	1980	1980	1980	1980	0
217	20240408	165800	824075913	1980	1980	1980	1980	0
218	20240408	165700	824075913	1980	1980	1980	1980	0
219	20240408	165600	824075913	1980	1980	1980	1980	0
220	20240408	165500	824075913	1980	1980	1980	1980	0
221	20240408	165400	824075913	1980	1980	1980	1980	0
222	20240408	165300	824075913	1980	1980	1980	1980	0
223	20240408	165200	824075913	1980	1980	1980	1980	0
224	20240408	165100	824075913	1980	1980	1980	1980	0
225	20240408	165000	824075913	1980	1980	1980	1980	0
226	20240408	164900	824075913	1980	1980	1980	1980	0
227	20240408	164800	824075913	1980	1980	1980	1980	0
228	20240408	164700	824075913	1980	1980	1980	1980	0
229	20240408	164600	824075913	1980	1980	1980	1980	0
230	20240408	164500	824075913	1980	1980	1980	1980	0
231	20240408	164400	824075913	1980	1980	1980	1980	0
232	20240408	164300	824075913	1980	1980	1980	1980	0
233	20240408	164200	824075913	1980	1980	1980	1980	0
234	20240408	164100	824075913	1980	1980	1980	1980	0
235	20240408	164000	824075913	1980	1980	1980	1980	0
236	20240408	163900	824075913	1980	1980	1980	1980	0
237	20240408	163800	824075913	1980	1980	1980	1980	0
238	20240408	163700	824075913	1980	1980	1980	1980	0
239	20240408	163600	824075913	1980	1980	1980	1980	0
240	20240408	163500	824075913	1980	1980	1980	1980	0
241	20240408	163400	824075913	1980	1980	1980	1980	0
242	20240408	163300	824075913	1980	1980	1980	1980	10464
243	20240408	163200	824075913	1980	1980	1980	1980	0
244	20240408	163100	824075913	1980	1980	1980	1980	0
245	20240408	163000	824075913	1980	1980	1980	1980	0
246	20240408	162900	824075913	1980	1980	1980	1980	0
247	20240408	162800	824075913	1980	1980	1980	1980	0
248	20240408	162700	824075913	1980	1980	1980	1980	0
249	20240408	162600	824075913	1980	1980	1980	1980	0
250	20240408	162500	824075913	1980	1980	1980	1980	0
251	20240408	162400	824075913	1980	1980	1980	1980	0
252	20240408	162300	824075913	1980	1980	1980	1980	0
253	20240408	162200	824075913	1980	1980	1980	1980	0
254	20240408	162100	824075913	1980	1980	1980	1980	0
255	20240408	162000	824075913	1980	1980	1980	1980	0
256	20240408	161900	824075913	1980	1980	1980	1980	0
257	20240408	161800	824075913	1980	1980	1980	1980	0
258	20240408	161700	824075913	1980	1980	1980	1980	0
259	20240408	161600	824075913	1980	1980	1980	1980	0
260	20240408	161500	824075913	1980	1980	1980	1980	0
261	20240408	161400	824075913	1980	1980	1980	1980	0
262	20240408	161300	824075913	1980	1980	1980	1980	0
263	20240408	161200	824075913	1980	1980	1980	1980	0
264	20240408	161100	824075913	1980	1980	1980	1980	0
265	20240408	161000	824075913	1980	1980	1980	1980	0
266	20240408	160900	824075913	1980	1980	1980	1980	0
267	20240408	160800	824075913	1980	1980	1980	1980	0
268	20240408	160700	824075913	1980	1980	1980	1980	0
269	20240408	160600	824075913	1980	1980	1980	1980	0
270	20240408	160500	824075913	1980	1980	1980	1980	0
271	20240408	160400	824075913	1980	1980	1980	1980	0
272	20240408	160300	824075913	1980	1980	1980	1980	10464
273	20240408	160200	824075913	1980	1980	1980	1980	0
274	20240408	160100	824075913	1980	1980	1980	1980	0
275	20240408	160000	824075913	1980	1980	1980	1980	0
276	20240408	155900	824075913	1980	1980	1980	1980	0
277	20240408	155800	824075913	1980	1980	1980	1980	0
278	20240408	155700	824075913	1980	1980	1980	1980	0
279	20240408	155600	824075913	1980	1980	1980	1980	0
280	20240408	155500	824075913	1980	1980	1980	1980	0
281	20240408	155400	824075913	1980	1980	1980	1980	0
282	20240408	155300	824075913	1980	1980	1980	1980	0
283	20240408	155200	824075913	1980	1980	1980	1980	0
284	20240408	155100	824075913	1980	1980	1980	1980	0
285	20240408	155000	824075913	1980	1980	1980	1980	0
286	20240408	154900	824075913	1980	1980	1980	1980	0
287	20240408	154800	824075913	1980	1980	1980	1980	0
288	20240408	154700	824075913	1980	1980	1980	1980	0
289	20240408	154600	824075913	1980	1980	1980	1980	0
290	20240408	154500	824075913	1980	1980	1980	1980	0
291	20240408	154400	824075913	1980	1980	1980	1980	0
292	20240408	154300	824075913	1980	1980	1980	1980	0
293	20240408	154200	824075913	1980	1980	1980	1980	0
294	20240408	154100	824075913	1980	1980	1980	1980	0
295	20240408	154000	824075913	1980	1980	1980	1980	0
296	20240408	153900	824075913	1980	1980	1980	1980	0
297	20240408	153800	824075913	1980	1980	1980	1980	0
298	20240408	153700	824075913	1980	1980	1980	1980	0
299	20240408	153600	824075913	1980	1980	1980	1980	0
300	20240408	153500	824075913	1980	1980	1980	1980	0
301	20240408	153400	824075913	1980	1980	1980	1980	0
302	20240408	153300	824075913	1980	1980	1980	1980	10464
303	20240408	153200	824075913	1980	1980	1980	1980	0
304	20240408	153100	824075913	1980	1980	1980	1980	0
305	20240408	153000	824075913	1980	1980	1980	1980	10464
306	20240408	152900	803357193	1989	1989	1989	1989	0
307	20240408	152800	803357193	1989	1989	1989	1989	0
308	20240408	152700	803357193	1989	1989	1989	1989	0
309	20240408	152600	803357193	1989	1989	1989	1989	0
310	20240408	152500	803357193	1989	1989	1989	1989	0
311	20240408	152400	803357193	1989	1989	1989	1989	0
312	20240408	152300	803357193	1989	1989	1989	1989	0
313	20240408	152200	803357193	1989	1989	1989	1989	0
314	20240408	152100	803357193	1989	1989	1989	1989	0
315	20240408	152000	803357193	1989	1989	1989	1989	0
316	20240408	151900	803357193	1989	1987	1989	1982	1126
317	20240408	151800	801119665	1988	1988	1988	1988	0
318	20240408	151700	801119665	1988	1987	1988	1987	15
319	20240408	151600	801089847	1987	1983	1987	1983	531
320	20240408	151500	800036750	1987	1987	1987	1987	103
321	20240408	151400	799832089	1987	1987	1987	1987	0
322	20240408	151300	799832089	1987	1987	1987	1987	0
323	20240408	151200	799832089	1987	1986	1987	1986	14101
324	20240408	151100	771813461	1987	1987	1987	1987	1
325	20240408	151000	771811474	1982	1983	1983	1982	200
326	20240408	150900	771415064	1987	1987	1987	1983	502
327	20240408	150800	770419580	1986	1986	1986	1986	211
328	20240408	150700	770000534	1986	1986	1986	1986	26
329	20240408	150600	769948898	1986	1981	1986	1981	3429
330	20240408	150500	763156019	1986	1983	1986	1981	7471
331	20240408	150400	748353637	1986	1986	1986	1986	5
332	20240408	150300	748343707	1986	1986	1986	1986	38
333	20240408	150200	748268239	1986	1983	1986	1983	301
334	20240408	150100	747671353	1983	1986	1986	1983	200
335	20240408	150000	747274453	1986	1985	1986	1985	510
336	20240408	145900	746261907	1985	1984	1985	1983	54
337	20240408	145800	746154773	1984	1984	1984	1984	3
338	20240408	145700	746148821	1986	1986	1986	1986	11
339	20240408	145600	746126975	1981	1981	1981	1981	24
340	20240408	145500	746079431	1986	1986	1986	1986	31
341	20240408	145400	746017865	1986	1982	1986	1982	1010
342	20240408	145300	744016005	1982	1983	1983	1982	1051
343	20240408	145200	741932773	1986	1983	1986	1982	2435
344	20240408	145100	737106499	1986	1986	1986	1986	1
345	20240408	145000	737104513	1982	1982	1982	1982	0
346	20240408	144900	737104513	1982	1982	1982	1982	270
347	20240408	144800	736569373	1982	1982	1982	1982	0
348	20240408	144700	736569373	1982	1982	1982	1982	301
349	20240408	144600	735972791	1982	1983	1983	1982	1000
350	20240408	144500	733990773	1986	1983	1986	1983	122
351	20240408	144400	733748727	1983	1983	1983	1983	200
352	20240408	144300	733352127	1986	1986	1986	1986	0
353	20240408	144200	733352127	1986	1986	1986	1986	1
354	20240408	144100	733350141	1986	1986	1986	1986	1
355	20240408	144000	733348155	1982	1982	1982	1982	6
356	20240408	143900	733336263	1986	1986	1986	1986	0
357	20240408	143800	733336263	1986	1987	1987	1986	203
358	20240408	143700	732932905	1987	1987	1987	1987	0
359	20240408	143600	732932905	1987	1988	1988	1980	1502
360	20240408	143500	729958820	1980	1980	1980	1980	0
361	20240408	143400	729958820	1980	1980	1980	1980	0
362	20240408	143300	729958820	1980	1985	1985	1980	100
363	20240408	143200	729760650	1985	1985	1985	1985	85
364	20240408	143100	729591925	1989	1989	1989	1989	1
365	20240408	143000	729589936	1984	1985	1989	1984	144
366	20240408	142900	729304229	1985	1985	1985	1985	51
367	20240408	142800	729202994	1985	1983	1985	1980	1601
368	20240408	142700	726029997	1985	1985	1985	1985	1
369	20240408	142600	726028012	1985	1982	1985	1980	4239
370	20240408	142500	717630845	1985	1985	1985	1985	2
371	20240408	142400	717626875	1981	1982	1982	1981	2000
372	20240408	142300	713664695	1985	1985	1985	1985	20
373	20240408	142200	713624995	1982	1982	1982	1982	0
374	20240408	142100	713624995	1982	1982	1982	1982	345
375	20240408	142000	712941205	1985	1985	1985	1985	1
376	20240408	141900	712939220	1985	1985	1985	1985	32
377	20240408	141800	712875700	1985	1985	1985	1985	0
378	20240408	141700	712875700	1985	1981	1985	1981	10
379	20240408	141600	712855883	1981	1983	1983	1981	35
380	20240408	141500	712786535	1981	1981	1981	1981	0
381	20240408	141400	712786535	1981	1982	1983	1981	1247
382	20240408	141300	710315871	1982	1982	1982	1982	300
383	20240408	141200	709721271	1981	1981	1981	1981	0
384	20240408	141100	709721271	1981	1981	1981	1981	0
385	20240408	141000	709721271	1981	1981	1981	1981	0
386	20240408	140900	709721271	1981	1981	1981	1981	0
387	20240408	140800	709721271	1981	1981	1981	1981	0
388	20240408	140700	709721271	1981	1981	1981	1981	13
389	20240408	140600	709695518	1981	1981	1981	1981	0
390	20240408	140500	709695518	1981	1981	1984	1980	3399
391	20240408	140400	702964229	1981	1982	1982	1981	4650
392	20240408	140300	693752333	1982	1983	1983	1982	443
393	20240408	140200	692874256	1984	1984	1984	1984	0
394	20240408	140100	692874256	1984	1984	1984	1984	0
395	20240408	140000	692874256	1984	1984	1984	1984	33
396	20240408	135900	692808784	1982	1982	1982	1982	1677
397	20240408	135800	689484970	1983	1983	1983	1983	0
398	20240408	135700	689484970	1983	1983	1983	1983	0
399	20240408	135600	689484970	1983	1983	1983	1983	0
400	20240408	135500	689484970	1983	1983	1983	1983	220
401	20240408	135400	689048710	1983	1983	1983	1983	0
402	20240408	135300	689048710	1983	1983	1983	1983	636
403	20240408	135200	687787522	1983	1983	1983	1983	442
404	20240408	135100	686911036	1987	1987	1987	1987	0
405	20240408	135000	686911036	1987	1987	1987	1987	0
406	20240408	134900	686911036	1987	1987	1987	1987	10
407	20240408	134800	686891166	1987	1987	1987	1987	5
408	20240408	134700	686881231	1988	1988	1988	1988	0
409	20240408	134600	686881231	1988	1987	1988	1987	515
410	20240408	134500	685857911	1987	1987	1987	1987	0
411	20240408	134400	685857911	1987	1987	1987	1987	88
412	20240408	134300	685683055	1982	1982	1982	1982	0
413	20240408	134200	685683055	1982	1984	1984	1982	2399
414	20240408	134100	680927374	1985	1986	1986	1985	117
415	20240408	134000	680695115	1986	1986	1986	1986	0
416	20240408	133900	680695115	1986	1990	1990	1986	23
417	20240408	133800	680649425	1990	1990	1990	1990	2
418	20240408	133700	680645445	1987	1987	1987	1987	0
419	20240408	133600	680645445	1987	1987	1987	1987	150
420	20240408	133500	680347395	1988	1988	1988	1988	10
421	20240408	133400	680327515	1991	1991	1991	1991	0
422	20240408	133300	680327515	1991	1991	1991	1991	0
423	20240408	133200	680327515	1991	1990	1991	1990	868
424	20240408	133100	678599877	1991	1991	1991	1991	0
425	20240408	133000	678599877	1991	1991	1991	1991	0
426	20240408	132900	678599877	1991	1991	1991	1991	0
427	20240408	132800	678599877	1991	1991	1991	1991	0
428	20240408	132700	678599877	1991	1991	1991	1991	0
429	20240408	132600	678599877	1991	1991	1991	1991	7
430	20240408	132500	678585940	1991	1983	1991	1983	1009
431	20240408	132400	676578931	1983	1985	1985	1983	844
432	20240408	132300	674905211	1986	1986	1986	1986	0
433	20240408	132200	674905211	1986	1986	1986	1986	1000
434	20240408	132100	672919211	1986	1986	1986	1982	1534
435	20240408	132000	669876869	1987	1991	1992	1987	88
436	20240408	131900	669701993	1992	1992	1992	1992	1
437	20240408	131800	669700001	1984	1984	1992	1984	561
438	20240408	131700	668586969	1984	1992	1992	1984	642
439	20240408	131600	667312422	1993	1993	1993	1993	0
440	20240408	131500	667312422	1993	1986	1993	1984	501
441	20240408	131400	666318174	1985	1988	1988	1985	229
442	20240408	131300	665863383	1995	1995	1995	1995	0
443	20240408	131200	665863383	1995	1995	1995	1995	0
444	20240408	131100	665863383	1995	1989	1995	1985	231
445	20240408	131000	665404768	1995	1995	1995	1984	999
446	20240408	130900	663421771	1995	1995	1995	1995	1
447	20240408	130800	663419776	1984	1984	1996	1982	11604
448	20240408	130700	640411356	1984	1986	1988	1982	8859
449	20240408	130600	622827463	1987	1989	1990	1986	8312
450	20240408	130500	606308893	1990	1989	1999	1988	7489
451	20240408	130400	591408288	1993	2010	2020	1988	21122
452	20240408	130300	549241269	2005	2040	2070	2005	32480
453	20240408	130200	483252189	2035	1995	2080	1995	81474
454	20240408	130100	317325195	1995	1995	1995	1995	2001
455	20240408	130000	313333200	1995	1995	1995	1995	0
456	20240408	125900	313333200	1995	1995	1995	1995	20
457	20240408	125800	313293300	1995	1995	1995	1995	0
458	20240408	125700	313293300	1995	1995	1995	1995	53
459	20240408	125600	313187565	1988	1988	1988	1988	10
460	20240408	125500	313167685	1995	1995	1995	1995	1
461	20240408	125400	313165690	1988	1988	1988	1988	0
462	20240408	125300	313165690	1988	1988	1988	1988	0
463	20240408	125200	313165690	1988	1988	1988	1988	0
464	20240408	125100	313165690	1988	1988	1988	1988	0
465	20240408	125000	313165690	1988	1988	1988	1988	926
466	20240408	124900	311324802	1989	1989	1989	1989	7
467	20240408	124800	311310879	1991	1991	1991	1991	1066
468	20240408	124700	309188473	1991	1991	1991	1991	1000
469	20240408	124600	307197473	1992	1992	1992	1992	1000
470	20240408	124500	305205473	1992	1992	1992	1992	1
471	20240408	124400	305203481	1991	1991	1991	1991	0
472	20240408	124300	305203481	1991	1991	1991	1991	1935
473	20240408	124200	301350896	1991	1991	1991	1991	0
474	20240408	124100	301350896	1991	1991	1991	1991	0
475	20240408	124000	301350896	1991	1991	1991	1991	0
476	20240408	123900	301350896	1991	1991	1991	1991	115
477	20240408	123800	301121931	1991	1991	1991	1991	0
478	20240408	123700	301121931	1991	1988	1991	1988	1494
479	20240408	123600	298151856	1988	1986	1988	1986	801
480	20240408	123500	296561068	1988	1987	1988	1986	2452
481	20240408	123400	291690096	1988	1988	1988	1988	0
482	20240408	123300	291690096	1988	1988	1988	1988	0
483	20240408	123200	291690096	1988	1991	1991	1988	2791
484	20240408	123100	286139944	1991	1991	1991	1991	0
485	20240408	123000	286139944	1991	1991	1991	1991	0
486	20240408	122900	286139944	1991	1991	1991	1991	1
487	20240408	122800	286137953	1991	1989	1991	1989	45
488	20240408	122700	286048408	1991	1991	1991	1991	4
489	20240408	122600	286040444	1989	1989	1989	1989	0
490	20240408	122500	286040444	1989	1990	1990	1989	136
491	20240408	122400	285769938	1991	1991	1991	1991	100
492	20240408	122300	285570838	1991	1991	1991	1991	0
493	20240408	122200	285570838	1991	1995	1995	1991	3
494	20240408	122100	285564861	1989	1988	1989	1988	668
495	20240408	122000	284236709	1989	1989	1989	1988	2129
496	20240408	121900	280003552	1989	1989	1989	1989	2406
497	20240408	121800	275218018	1989	1990	1990	1989	271
498	20240408	121700	274678758	1990	1990	1990	1990	2500
499	20240408	121600	269703758	1995	1995	1995	1995	50
500	20240408	121500	269604008	1995	1995	1995	1995	0
501	20240408	121400	269604008	1995	1995	1995	1995	0
502	20240408	121300	269604008	1995	1995	1995	1995	5
503	20240408	121200	269594033	1990	1991	1991	1990	3600
504	20240408	121100	262429514	1998	1998	1998	1998	0
505	20240408	121000	262429514	1998	1998	1998	1998	0
506	20240408	120900	262429514	1998	1998	1998	1998	0
507	20240408	120800	262429514	1998	1998	1998	1998	0
508	20240408	120700	262429514	1998	1998	1998	1998	0
509	20240408	120600	262429514	1998	1998	1998	1998	3
510	20240408	120500	262423520	1998	1998	1998	1998	0
511	20240408	120400	262423520	1998	1998	1998	1998	0
512	20240408	120300	262423520	1998	1998	1998	1998	1
513	20240408	120200	262421522	1990	1994	1994	1990	2721
514	20240408	120100	257005707	1998	1998	1998	1998	0
515	20240408	120000	257005707	1998	1998	1998	1998	2
516	20240408	115900	257001711	1998	1998	1998	1998	0
517	20240408	115800	257001711	1998	1998	1998	1998	0
518	20240408	115700	257001711	1998	1998	1998	1998	0
519	20240408	115600	257001711	1998	1998	1998	1998	0
520	20240408	115500	257001711	1998	1998	1998	1998	0
521	20240408	115400	257001711	1998	1998	1998	1998	0
522	20240408	115300	257001711	1998	1998	1998	1998	0
523	20240408	115200	257001711	1998	1998	1998	1998	0
524	20240408	115100	257001711	1998	1998	1998	1998	6
525	20240408	115000	256989723	1998	1998	1998	1998	0
526	20240408	114900	256989723	1998	1998	1998	1998	0
527	20240408	114800	256989723	1998	1998	1998	1998	550
528	20240408	114700	255890823	1998	1998	1998	1998	0
529	20240408	114600	255890823	1998	1998	1998	1998	1
530	20240408	114500	255888825	1990	1991	1991	1990	2000
531	20240408	114400	251908090	1998	1998	1998	1998	1
532	20240408	114300	251906092	1991	1995	1995	1991	1873
533	20240408	114200	248174685	1999	1999	1999	1999	0
534	20240408	114100	248174685	1999	1999	1999	1999	0
535	20240408	114000	248174685	1999	1995	1999	1995	3
536	20240408	113900	248168696	1993	1993	1993	1993	0
537	20240408	113800	248168696	1993	1993	1993	1993	0
538	20240408	113700	248168696	1993	1993	1993	1993	0
539	20240408	113600	248168696	1993	1995	1995	1993	22086
540	20240408	113500	204143674	1994	1996	1996	1994	627
541	20240408	113400	202892673	1995	1995	1995	1995	0
542	20240408	113300	202892673	1995	1995	1995	1995	501
543	20240408	113200	201893178	1999	1999	1999	1999	0
544	20240408	113100	201893178	1999	1999	1999	1999	0
545	20240408	113000	201893178	1999	1999	1999	1999	0
546	20240408	112900	201893178	1999	1999	1999	1999	0
547	20240408	112800	201893178	1999	1999	1999	1999	0
548	20240408	112700	201893178	1999	1999	1999	1999	0
549	20240408	112600	201893178	1999	1999	1999	1999	0
550	20240408	112500	201893178	1999	1999	1999	1999	0
551	20240408	112400	201893178	1999	1999	1999	1999	0
552	20240408	112300	201893178	1999	1999	1999	1999	0
553	20240408	112200	201893178	1999	1999	1999	1999	0
554	20240408	112100	201893178	1999	1999	1999	1999	1
555	20240408	112000	201891179	1995	1995	1995	1995	115
556	20240408	111900	201661754	1995	1995	1995	1995	373
557	20240408	111800	200917619	1995	1996	1996	1995	500
558	20240408	111700	199919999	1999	1999	1999	1999	0
559	20240408	111600	199919999	1999	1999	1999	1999	104
560	20240408	111500	199712103	1999	1997	1999	1997	522
561	20240408	111400	198669667	1999	1999	1999	1999	1
562	20240408	111300	198667668	1997	1997	1999	1997	1481
563	20240408	111200	195710109	1999	1998	1999	1997	4435
564	20240408	111100	186851745	1998	1998	1998	1998	100
565	20240408	111000	186651945	1999	1999	1999	1999	0
566	20240408	110900	186651945	1999	1999	1999	1999	0
567	20240408	110800	186651945	1999	1999	1999	1999	0
568	20240408	110700	186651945	1999	1999	1999	1999	4
569	20240408	110600	186643949	2000	2000	2000	2000	0
570	20240408	110500	186643949	2000	1999	2000	1999	4
571	20240408	110400	186635951	1999	1999	1999	1999	0
572	20240408	110300	186635951	1999	1999	1999	1999	694
573	20240408	110200	185248645	1999	1999	1999	1999	700
574	20240408	110100	183849345	1999	1996	1999	1996	602
575	20240408	110000	182647747	1994	1999	1999	1994	1001
576	20240408	105900	180651618	1994	1999	1999	1994	4511
577	20240408	105800	171656679	1994	1994	1994	1994	1000
578	20240408	105700	169662679	1995	1995	1995	1995	5
579	20240408	105600	169652704	2000	2000	2000	2000	0
580	20240408	105500	169652704	2000	2000	2000	2000	0
581	20240408	105400	169652704	2000	2000	2000	2000	0
582	20240408	105300	169652704	2000	2000	2000	2000	0
583	20240408	105200	169652704	2000	1995	2000	1994	1001
584	20240408	105100	167656340	1995	1998	1998	1995	1447
585	20240408	105000	164768158	2000	2000	2000	2000	0
586	20240408	104900	164768158	2000	2000	2000	2000	0
587	20240408	104800	164768158	2000	2000	2000	2000	0
588	20240408	104700	164768158	2000	2000	2000	2000	0
589	20240408	104600	164768158	2000	2000	2000	2000	1
590	20240408	104500	164766158	1998	1998	2000	1998	1625
591	20240408	104400	161516290	2000	1999	2000	1998	183
592	20240408	104300	161150431	2000	2000	2000	2000	8
593	20240408	104200	161134431	2005	2005	2005	2005	3
594	20240408	104100	161128416	2005	2005	2005	2005	0
595	20240408	104000	161128416	2005	2005	2005	2005	1
596	20240408	103900	161126411	2000	2000	2000	2000	0
597	20240408	103800	161126411	2000	2005	2005	2000	60
598	20240408	103700	161006311	2005	2005	2005	2005	0
599	20240408	103600	161006311	2005	2005	2005	2005	0
600	20240408	103500	161006311	2005	2005	2005	2005	0
601	20240408	103400	161006311	2005	2005	2005	2005	0
602	20240408	103300	161006311	2005	2005	2005	2005	28
603	20240408	103200	160950171	2005	2005	2005	2005	0
604	20240408	103100	160950171	2005	2005	2005	2005	2
605	20240408	103000	160946161	2000	2000	2000	2000	42
606	20240408	102900	160862161	2000	2000	2000	2000	100
607	20240408	102800	160662161	2005	2005	2005	2005	0
608	20240408	102700	160662161	2005	2005	2005	2005	480
609	20240408	102600	159699761	2005	2005	2005	2005	300
610	20240408	102500	159098261	2000	1998	2000	1998	490
611	20240408	102400	158118561	2005	2005	2005	2005	0
612	20240408	102300	158118561	2005	2005	2005	2005	1
613	20240408	102200	158116556	1998	2000	2000	1998	120
614	20240408	102100	157876688	2000	2005	2005	2000	148
615	20240408	102000	157580678	2000	1996	2005	1996	11678
616	20240408	101900	134241892	1996	1996	1996	1996	0
617	20240408	101800	134241892	1996	1996	1996	1996	52
618	20240408	101700	134138100	1996	1996	1996	1996	1
619	20240408	101600	134136104	1993	1993	1993	1993	0
620	20240408	101500	134136104	1993	1993	1993	1993	1055
621	20240408	101400	132033489	1993	1996	1996	1993	305
622	20240408	101300	131425609	1993	1994	1994	1993	1010
623	20240408	101200	129412381	1996	1996	1996	1996	0
624	20240408	101100	129412381	1996	1996	1996	1996	1
625	20240408	101000	129410385	1993	1995	1995	1993	1005
626	20240408	100900	127406228	1994	1994	1994	1994	37
627	20240408	100800	127332450	1994	1995	1995	1994	12
628	20240408	100700	127308511	1995	1993	1995	1993	1905
629	20240408	100600	123511836	1995	1996	1996	1995	12
630	20240408	100500	123487886	1996	1996	1996	1996	1
631	20240408	100400	123485890	1992	1992	1992	1992	77
632	20240408	100300	123332506	1996	1994	1996	1994	20
633	20240408	100200	123292604	1994	1994	1994	1994	11
634	20240408	100100	123270670	1994	1994	1996	1994	1006
635	20240408	100000	121264704	1994	1993	1994	1992	69
636	20240408	095900	121127236	1992	1992	1992	1992	2
637	20240408	095800	121123252	1994	1994	1994	1994	1
638	20240408	095700	121121258	1992	1993	1993	1992	2200
639	20240408	095600	116738832	1992	1992	1992	1992	1000
640	20240408	095500	114746832	1992	1992	1992	1992	1755
641	20240408	095400	111250872	1992	1994	1994	1992	315
642	20240408	095300	110623268	1994	1994	1994	1994	0
643	20240408	095200	110623268	1994	1994	1994	1994	2
644	20240408	095100	110619280	1994	1994	1994	1994	0
645	20240408	095000	110619280	1994	1994	1994	1994	0
646	20240408	094900	110619280	1994	1994	1994	1994	0
647	20240408	094800	110619280	1994	1994	1994	1994	0
648	20240408	094700	110619280	1994	1992	1994	1992	1001
649	20240408	094600	108625286	1991	1992	1992	1991	319
650	20240408	094500	107990027	1994	1996	1996	1994	29
651	20240408	094400	107932153	1996	1996	1996	1996	0
652	20240408	094300	107932153	1996	1996	1996	1996	32
653	20240408	094200	107868281	1996	1996	1996	1996	1
654	20240408	094100	107866285	1997	1997	1997	1997	0
655	20240408	094000	107866285	1997	1997	1997	1997	0
656	20240408	093900	107866285	1997	1991	1997	1991	136
657	20240408	093800	107595497	1991	1994	1994	1991	515
658	20240408	093700	106568632	1995	1995	1995	1995	0
659	20240408	093600	106568632	1995	1995	1995	1995	0
660	20240408	093500	106568632	1995	1990	1995	1990	2041
661	20240408	093400	102507032	1990	1990	1990	1989	1255
662	20240408	093300	100010182	1990	1995	1995	1990	12538
663	20240408	093200	75039959	1998	1996	1998	1996	102
664	20240408	093100	74836363	1998	1997	1998	1997	70
665	20240408	093000	74696572	1998	1997	1998	1994	1094
666	20240408	092900	72514653	1998	1998	1998	1994	362
667	20240408	092800	71792792	1995	1998	1998	1995	902
668	20240408	092700	69993296	1995	1995	1995	1995	1000
669	20240408	092600	67998296	1995	1998	1998	1995	1016
670	20240408	092500	65971328	1995	1996	1998	1995	828
671	20240408	092400	64318891	1998	1996	1998	1996	400
672	20240408	092300	63520291	1996	1997	1997	1996	150
673	20240408	092200	63220791	1996	1996	1996	1996	500
674	20240408	092100	62222791	1995	1995	1995	1995	0
675	20240408	092000	62222791	1995	1999	1999	1995	1074
676	20240408	091900	60076924	1999	2000	2000	1999	3053
677	20240408	091800	53971280	2005	2010	2010	2005	140
678	20240408	091700	53690480	2010	2005	2010	2005	13
679	20240408	091600	53664370	2005	2005	2005	2005	100
680	20240408	091500	53463870	2005	2010	2010	2005	2012
681	20240408	091400	49429805	2000	2000	2000	2000	2451
682	20240408	091300	44527805	2005	2005	2005	2005	626
683	20240408	091200	43272675	2010	2010	2010	2010	2000
684	20240408	091100	39252675	2010	2010	2010	2010	500
685	20240408	091000	38247675	2010	2010	2010	2010	197
686	20240408	090900	37851705	2010	2010	2010	2010	1000
687	20240408	090800	35841705	2005	2005	2005	2005	600
688	20240408	090700	34638705	2005	2005	2005	2005	718
689	20240408	090600	33199115	2010	2005	2010	2005	309
690	20240408	090500	32578070	2005	2010	2010	2005	2783
691	20240408	090400	26994790	2010	2010	2010	2010	1351
692	20240408	090300	24279280	2015	2015	2015	2015	4163
693	20240408	090200	15890835	2010	2015	2015	2010	3047
694	20240408	090100	9761365	2015	2015	2020	2015	449
695	20240408	090000	8856135	2015	2020	2020	2015	4386