KissMeData/000180/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183000	107143754	1973	1973	1973	1973	5866
3	20240411	182900	107143754	1973	1973	1973	1973	0
4	20240411	182800	107143754	1973	1973	1973	1973	0
5	20240411	182700	107143754	1973	1973	1973	1973	0
6	20240411	182600	107143754	1973	1973	1973	1973	0
7	20240411	182500	107143754	1973	1973	1973	1973	0
8	20240411	182400	107143754	1973	1973	1973	1973	0
9	20240411	182300	107143754	1973	1973	1973	1973	0
10	20240411	182200	107143754	1973	1973	1973	1973	0
11	20240411	182100	107143754	1973	1973	1973	1973	0
12	20240411	182000	107143754	1973	1973	1973	1973	0
13	20240411	181900	107143754	1973	1973	1973	1973	0
14	20240411	181800	107143754	1973	1973	1973	1973	0
15	20240411	181700	107143754	1973	1973	1973	1973	0
16	20240411	181600	107143754	1973	1973	1973	1973	0
17	20240411	181500	107143754	1973	1973	1973	1973	0
18	20240411	181400	107143754	1973	1973	1973	1973	0
19	20240411	181300	107143754	1973	1973	1973	1973	0
20	20240411	181200	107143754	1973	1973	1973	1973	0
21	20240411	181100	107143754	1973	1973	1973	1973	0
22	20240411	181000	107143754	1973	1973	1973	1973	0
23	20240411	180900	107143754	1973	1973	1973	1973	0
24	20240411	180800	107143754	1973	1973	1973	1973	0
25	20240411	180700	107143754	1973	1973	1973	1973	0
26	20240411	180600	107143754	1973	1973	1973	1973	0
27	20240411	180500	107143754	1973	1973	1973	1973	0
28	20240411	180400	107143754	1973	1973	1973	1973	0
29	20240411	180300	107143754	1973	1973	1973	1973	0
30	20240411	180200	107143754	1973	1973	1973	1973	0
31	20240411	180100	107143754	1973	1973	1973	1973	0
32	20240411	180000	107143754	1973	1973	1973	1973	5866
33	20240411	175900	107143754	1973	1973	1973	1973	0
34	20240411	175800	107143754	1973	1973	1973	1973	0
35	20240411	175700	107143754	1973	1973	1973	1973	0
36	20240411	175600	107143754	1973	1973	1973	1973	0
37	20240411	175500	107143754	1973	1973	1973	1973	0
38	20240411	175400	107143754	1973	1973	1973	1973	0
39	20240411	175300	107143754	1973	1973	1973	1973	0
40	20240411	175200	107143754	1973	1973	1973	1973	0
41	20240411	175100	107143754	1973	1973	1973	1973	0
42	20240411	175000	107143754	1973	1973	1973	1973	0
43	20240411	174900	107143754	1973	1973	1973	1973	0
44	20240411	174800	107143754	1973	1973	1973	1973	0
45	20240411	174700	107143754	1973	1973	1973	1973	0
46	20240411	174600	107143754	1973	1973	1973	1973	0
47	20240411	174500	107143754	1973	1973	1973	1973	0
48	20240411	174400	107143754	1973	1973	1973	1973	0
49	20240411	174300	107143754	1973	1973	1973	1973	0
50	20240411	174200	107143754	1973	1973	1973	1973	0
51	20240411	174100	107143754	1973	1973	1973	1973	0
52	20240411	174000	107143754	1973	1973	1973	1973	0
53	20240411	173900	107143754	1973	1973	1973	1973	0
54	20240411	173800	107143754	1973	1973	1973	1973	0
55	20240411	173700	107143754	1973	1973	1973	1973	0
56	20240411	173600	107143754	1973	1973	1973	1973	0
57	20240411	173500	107143754	1973	1973	1973	1973	0
58	20240411	173400	107143754	1973	1973	1973	1973	0
59	20240411	173300	107143754	1973	1973	1973	1973	0
60	20240411	173200	107143754	1973	1973	1973	1973	0
61	20240411	173100	107143754	1973	1973	1973	1973	0
62	20240411	173000	107143754	1973	1973	1973	1973	5866
63	20240411	172900	107143754	1973	1973	1973	1973	0
64	20240411	172800	107143754	1973	1973	1973	1973	0
65	20240411	172700	107143754	1973	1973	1973	1973	0
66	20240411	172600	107143754	1973	1973	1973	1973	0
67	20240411	172500	107143754	1973	1973	1973	1973	0
68	20240411	172400	107143754	1973	1973	1973	1973	0
69	20240411	172300	107143754	1973	1973	1973	1973	0
70	20240411	172200	107143754	1973	1973	1973	1973	0
71	20240411	172100	107143754	1973	1973	1973	1973	0
72	20240411	172000	107143754	1973	1973	1973	1973	0
73	20240411	171900	107143754	1973	1973	1973	1973	0
74	20240411	171800	107143754	1973	1973	1973	1973	0
75	20240411	171700	107143754	1973	1973	1973	1973	0
76	20240411	171600	107143754	1973	1973	1973	1973	0
77	20240411	171500	107143754	1973	1973	1973	1973	0
78	20240411	171400	107143754	1973	1973	1973	1973	0
79	20240411	171300	107143754	1973	1973	1973	1973	0
80	20240411	171200	107143754	1973	1973	1973	1973	0
81	20240411	171100	107143754	1973	1973	1973	1973	0
82	20240411	171000	107143754	1973	1973	1973	1973	0
83	20240411	170900	107143754	1973	1973	1973	1973	0
84	20240411	170800	107143754	1973	1973	1973	1973	0
85	20240411	170700	107143754	1973	1973	1973	1973	0
86	20240411	170600	107143754	1973	1973	1973	1973	0
87	20240411	170500	107143754	1973	1973	1973	1973	0
88	20240411	170400	107143754	1973	1973	1973	1973	0
89	20240411	170300	107143754	1973	1973	1973	1973	0
90	20240411	170200	107143754	1973	1973	1973	1973	0
91	20240411	170100	107143754	1973	1973	1973	1973	0
92	20240411	170000	107143754	1973	1973	1973	1973	5866
93	20240411	165900	107143754	1973	1973	1973	1973	0
94	20240411	165800	107143754	1973	1973	1973	1973	0
95	20240411	165700	107143754	1973	1973	1973	1973	0
96	20240411	165600	107143754	1973	1973	1973	1973	0
97	20240411	165500	107143754	1973	1973	1973	1973	0
98	20240411	165400	107143754	1973	1973	1973	1973	0
99	20240411	165300	107143754	1973	1973	1973	1973	0
100	20240411	165200	107143754	1973	1973	1973	1973	0
101	20240411	165100	107143754	1973	1973	1973	1973	0
102	20240411	165000	107143754	1973	1973	1973	1973	0
103	20240411	164900	107143754	1973	1973	1973	1973	0
104	20240411	164800	107143754	1973	1973	1973	1973	0
105	20240411	164700	107143754	1973	1973	1973	1973	0
106	20240411	164600	107143754	1973	1973	1973	1973	0
107	20240411	164500	107143754	1973	1973	1973	1973	0
108	20240411	164400	107143754	1973	1973	1973	1973	0
109	20240411	164300	107143754	1973	1973	1973	1973	0
110	20240411	164200	107143754	1973	1973	1973	1973	0
111	20240411	164100	107143754	1973	1973	1973	1973	0
112	20240411	164000	107143754	1973	1973	1973	1973	0
113	20240411	163900	107143754	1973	1973	1973	1973	0
114	20240411	163800	107143754	1973	1973	1973	1973	0
115	20240411	163700	107143754	1973	1973	1973	1973	0
116	20240411	163600	107143754	1973	1973	1973	1973	0
117	20240411	163500	107143754	1973	1973	1973	1973	0
118	20240411	163400	107143754	1973	1973	1973	1973	0
119	20240411	163300	107143754	1973	1973	1973	1973	0
120	20240411	163200	107143754	1973	1973	1973	1973	0
121	20240411	163100	107143754	1973	1973	1973	1973	0
122	20240411	163000	107143754	1973	1973	1973	1973	5866
123	20240411	162900	107143754	1973	1973	1973	1973	0
124	20240411	162800	107143754	1973	1973	1973	1973	0
125	20240411	162700	107143754	1973	1973	1973	1973	0
126	20240411	162600	107143754	1973	1973	1973	1973	0
127	20240411	162500	107143754	1973	1973	1973	1973	0
128	20240411	162400	107143754	1973	1973	1973	1973	0
129	20240411	162300	107143754	1973	1973	1973	1973	0
130	20240411	162200	107143754	1973	1973	1973	1973	0
131	20240411	162100	107143754	1973	1973	1973	1973	0
132	20240411	162000	107143754	1973	1973	1973	1973	0
133	20240411	161900	107143754	1973	1973	1973	1973	0
134	20240411	161800	107143754	1973	1973	1973	1973	0
135	20240411	161700	107143754	1973	1973	1973	1973	0
136	20240411	161600	107143754	1973	1973	1973	1973	0
137	20240411	161500	107143754	1973	1973	1973	1973	0
138	20240411	161400	107143754	1973	1973	1973	1973	0
139	20240411	161300	107143754	1973	1973	1973	1973	0
140	20240411	161200	107143754	1973	1973	1973	1973	0
141	20240411	161100	107143754	1973	1973	1973	1973	0
142	20240411	161000	107143754	1973	1973	1973	1973	0
143	20240411	160900	107143754	1973	1973	1973	1973	0
144	20240411	160800	107143754	1973	1973	1973	1973	0
145	20240411	160700	107143754	1973	1973	1973	1973	0
146	20240411	160600	107143754	1973	1973	1973	1973	0
147	20240411	160500	107143754	1973	1973	1973	1973	0
148	20240411	160400	107143754	1973	1973	1973	1973	0
149	20240411	160300	107143754	1973	1973	1973	1973	0
150	20240411	160200	107143754	1973	1973	1973	1973	0
151	20240411	160100	107143754	1973	1973	1973	1973	0
152	20240411	160000	107143754	1973	1973	1973	1973	5866
153	20240411	155900	107143754	1973	1973	1973	1973	0
154	20240411	155800	107143754	1973	1973	1973	1973	0
155	20240411	155700	107143754	1973	1973	1973	1973	0
156	20240411	155600	107143754	1973	1973	1973	1973	0
157	20240411	155500	107143754	1973	1973	1973	1973	0
158	20240411	155400	107143754	1973	1973	1973	1973	0
159	20240411	155300	107143754	1973	1973	1973	1973	0
160	20240411	155200	107143754	1973	1973	1973	1973	0
161	20240411	155100	107143754	1973	1973	1973	1973	0
162	20240411	155000	107143754	1973	1973	1973	1973	0
163	20240411	154900	107143754	1973	1973	1973	1973	0
164	20240411	154800	107143754	1973	1973	1973	1973	0
165	20240411	154700	107143754	1973	1973	1973	1973	0
166	20240411	154600	107143754	1973	1973	1973	1973	0
167	20240411	154500	107143754	1973	1973	1973	1973	0
168	20240411	154400	107143754	1973	1973	1973	1973	0
169	20240411	154300	107143754	1973	1973	1973	1973	0
170	20240411	154200	107143754	1973	1973	1973	1973	0
171	20240411	154100	107143754	1973	1973	1973	1973	0
172	20240411	154000	107143754	1973	1973	1973	1973	0
173	20240411	153900	107143754	1973	1973	1973	1973	0
174	20240411	153800	107143754	1973	1973	1973	1973	0
175	20240411	153700	107143754	1973	1973	1973	1973	0
176	20240411	153600	107143754	1973	1973	1973	1973	0
177	20240411	153500	107143754	1973	1973	1973	1973	0
178	20240411	153400	107143754	1973	1973	1973	1973	0
179	20240411	153300	107143754	1973	1973	1973	1973	0
180	20240411	153200	107143754	1973	1973	1973	1973	0
181	20240411	153100	107143754	1973	1973	1973	1973	0
182	20240411	153000	107143754	1973	1973	1973	1973	11732
183	20240411	152900	95570136	1981	1981	1981	1981	0
184	20240411	152800	95570136	1981	1981	1981	1981	0
185	20240411	152700	95570136	1981	1981	1981	1981	0
186	20240411	152600	95570136	1981	1981	1981	1981	0
187	20240411	152500	95570136	1981	1981	1981	1981	0
188	20240411	152400	95570136	1981	1981	1981	1981	0
189	20240411	152300	95570136	1981	1981	1981	1981	0
190	20240411	152200	95570136	1981	1981	1981	1981	0
191	20240411	152100	95570136	1981	1981	1981	1981	0
192	20240411	152000	95570136	1981	1981	1981	1981	0
193	20240411	151900	95570136	1981	1981	1981	1981	1
194	20240411	151800	95568155	1980	1980	1981	1979	165
195	20240411	151700	95241454	1980	1980	1980	1980	0
196	20240411	151600	95241454	1980	1980	1980	1980	1
197	20240411	151500	95239474	1978	1978	1978	1978	10
198	20240411	151400	95219694	1980	1980	1980	1980	0
199	20240411	151300	95219694	1980	1980	1980	1980	0
200	20240411	151200	95219694	1980	1980	1980	1980	10
201	20240411	151100	95199894	1984	1984	1984	1984	2
202	20240411	151000	95195926	1982	1982	1982	1982	0
203	20240411	150900	95195926	1982	1984	1984	1982	20
204	20240411	150800	95156266	1975	1975	1975	1975	0
205	20240411	150700	95156266	1975	1975	1975	1975	3036
206	20240411	150600	89160166	1975	1975	1975	1975	1600
207	20240411	150500	86000166	1975	1977	1977	1975	1507
208	20240411	150400	83023701	1985	1985	1985	1985	2
209	20240411	150300	83019731	1977	1977	1977	1977	204
210	20240411	150200	82616423	1978	1980	1980	1978	476
211	20240411	150100	81674751	1980	1980	1980	1980	0
212	20240411	150000	81674751	1980	1980	1980	1980	0
213	20240411	145900	81674751	1980	1980	1980	1980	3182
214	20240411	145800	75374391	1980	1980	1980	1980	0
215	20240411	145700	75374391	1980	1980	1980	1980	0
216	20240411	145600	75374391	1980	1980	1980	1980	0
217	20240411	145500	75374391	1980	1980	1980	1980	0
218	20240411	145400	75374391	1980	1983	1984	1980	3789
219	20240411	145300	67865210	1984	1984	1984	1984	0
220	20240411	145200	67865210	1984	1984	1984	1984	0
221	20240411	145100	67865210	1984	1984	1984	1984	0
222	20240411	145000	67865210	1984	1984	1984	1984	15
223	20240411	144900	67835450	1985	1985	1985	1985	0
224	20240411	144800	67835450	1985	1985	1985	1985	0
225	20240411	144700	67835450	1985	1985	1985	1985	0
226	20240411	144600	67835450	1985	1985	1985	1985	0
227	20240411	144500	67835450	1985	1985	1985	1985	0
228	20240411	144400	67835450	1985	1985	1985	1985	0
229	20240411	144300	67835450	1985	1985	1985	1985	0
230	20240411	144200	67835450	1985	1985	1985	1985	200
231	20240411	144100	67438450	1985	1985	1985	1985	0
232	20240411	144000	67438450	1985	1985	1985	1985	0
233	20240411	143900	67438450	1985	1985	1985	1985	0
234	20240411	143800	67438450	1985	1985	1985	1985	0
235	20240411	143700	67438450	1985	1985	1985	1985	0
236	20240411	143600	67438450	1985	1985	1985	1985	136
237	20240411	143500	67168490	1987	1987	1987	1987	0
238	20240411	143400	67168490	1987	1987	1987	1987	0
239	20240411	143300	67168490	1987	1987	1987	1987	3
240	20240411	143200	67162529	1986	1987	1987	1986	26
241	20240411	143100	67110877	1987	1987	1987	1987	0
242	20240411	143000	67110877	1987	1987	1987	1987	0
243	20240411	142900	67110877	1987	1987	1987	1987	0
244	20240411	142800	67110877	1987	1987	1987	1987	0
245	20240411	142700	67110877	1987	1987	1987	1987	0
246	20240411	142600	67110877	1987	1987	1987	1987	0
247	20240411	142500	67110877	1987	1987	1987	1987	0
248	20240411	142400	67110877	1987	1987	1987	1987	0
249	20240411	142300	67110877	1987	1987	1987	1987	0
250	20240411	142200	67110877	1987	1987	1987	1987	0
251	20240411	142100	67110877	1987	1987	1987	1987	0
252	20240411	142000	67110877	1987	1987	1987	1987	0
253	20240411	141900	67110877	1987	1987	1987	1987	0
254	20240411	141800	67110877	1987	1987	1987	1987	0
255	20240411	141700	67110877	1987	1987	1987	1987	0
256	20240411	141600	67110877	1987	1987	1987	1987	0
257	20240411	141500	67110877	1987	1987	1987	1987	0
258	20240411	141400	67110877	1987	1987	1987	1987	0
259	20240411	141300	67110877	1987	1987	1987	1987	20
260	20240411	141200	67071137	1987	1987	1987	1987	1000
261	20240411	141100	65084137	1987	1987	1987	1987	0
262	20240411	141000	65084137	1987	1987	1987	1987	0
263	20240411	140900	65084137	1987	1987	1987	1987	0
264	20240411	140800	65084137	1987	1987	1987	1987	0
265	20240411	140700	65084137	1987	1989	1989	1987	500
266	20240411	140600	64089965	1991	1991	1991	1991	0
267	20240411	140500	64089965	1991	1991	1991	1991	0
268	20240411	140400	64089965	1991	1991	1991	1991	0
269	20240411	140300	64089965	1991	1991	1991	1991	1
270	20240411	140200	64087974	1990	1990	1990	1990	0
271	20240411	140100	64087974	1990	1990	1990	1990	0
272	20240411	140000	64087974	1990	1990	1990	1990	0
273	20240411	135900	64087974	1990	1990	1990	1990	0
274	20240411	135800	64087974	1990	1990	1990	1990	0
275	20240411	135700	64087974	1990	1990	1990	1990	0
276	20240411	135600	64087974	1990	1990	1990	1990	0
277	20240411	135500	64087974	1990	1990	1990	1990	0
278	20240411	135400	64087974	1990	1990	1990	1990	0
279	20240411	135300	64087974	1990	1990	1990	1990	0
280	20240411	135200	64087974	1990	1990	1990	1990	0
281	20240411	135100	64087974	1990	1990	1990	1990	0
282	20240411	135000	64087974	1990	1990	1990	1990	0
283	20240411	134900	64087974	1990	1990	1990	1990	0
284	20240411	134800	64087974	1990	1990	1990	1990	0
285	20240411	134700	64087974	1990	1990	1990	1990	0
286	20240411	134600	64087974	1990	1990	1990	1990	0
287	20240411	134500	64087974	1990	1990	1990	1990	0
288	20240411	134400	64087974	1990	1990	1990	1990	0
289	20240411	134300	64087974	1990	1990	1990	1990	0
290	20240411	134200	64087974	1990	1990	1990	1990	0
291	20240411	134100	64087974	1990	1990	1990	1990	0
292	20240411	134000	64087974	1990	1990	1990	1990	0
293	20240411	133900	64087974	1990	1990	1990	1990	0
294	20240411	133800	64087974	1990	1990	1990	1990	0
295	20240411	133700	64087974	1990	1990	1990	1990	0
296	20240411	133600	64087974	1990	1989	1990	1989	1347
297	20240411	133500	61408111	1989	1989	1989	1989	0
298	20240411	133400	61408111	1989	1989	1989	1989	0
299	20240411	133300	61408111	1989	1989	1989	1989	0
300	20240411	133200	61408111	1989	1989	1989	1989	0
301	20240411	133100	61408111	1989	1989	1989	1989	0
302	20240411	133000	61408111	1989	1989	1989	1989	0
303	20240411	132900	61408111	1989	1989	1989	1989	0
304	20240411	132800	61408111	1989	1989	1989	1989	0
305	20240411	132700	61408111	1989	1989	1989	1989	0
306	20240411	132600	61408111	1989	1989	1989	1989	0
307	20240411	132500	61408111	1989	1989	1989	1989	0
308	20240411	132400	61408111	1989	1989	1989	1989	0
309	20240411	132300	61408111	1989	1989	1989	1989	3
310	20240411	132200	61402144	1985	1985	1985	1985	0
311	20240411	132100	61402144	1985	1985	1985	1985	0
312	20240411	132000	61402144	1985	1985	1985	1985	0
313	20240411	131900	61402144	1985	1985	1985	1985	0
314	20240411	131800	61402144	1985	1985	1985	1985	0
315	20240411	131700	61402144	1985	1985	1985	1985	0
316	20240411	131600	61402144	1985	1985	1985	1985	0
317	20240411	131500	61402144	1985	1985	1985	1985	0
318	20240411	131400	61402144	1985	1985	1985	1985	0
319	20240411	131300	61402144	1985	1985	1985	1985	0
320	20240411	131200	61402144	1985	1985	1985	1985	0
321	20240411	131100	61402144	1985	1985	1985	1985	0
322	20240411	131000	61402144	1985	1985	1985	1985	0
323	20240411	130900	61402144	1985	1985	1985	1985	0
324	20240411	130800	61402144	1985	1985	1985	1985	27
325	20240411	130700	61348549	1985	1985	1985	1985	0
326	20240411	130600	61348549	1985	1985	1985	1985	0
327	20240411	130500	61348549	1985	1985	1985	1985	0
328	20240411	130400	61348549	1985	1985	1985	1985	0
329	20240411	130300	61348549	1985	1985	1985	1985	0
330	20240411	130200	61348549	1985	1985	1985	1985	0
331	20240411	130100	61348549	1985	1985	1985	1985	0
332	20240411	130000	61348549	1985	1985	1985	1985	0
333	20240411	125900	61348549	1985	1985	1985	1985	0
334	20240411	125800	61348549	1985	1985	1985	1985	0
335	20240411	125700	61348549	1985	1985	1985	1985	0
336	20240411	125600	61348549	1985	1985	1985	1985	0
337	20240411	125500	61348549	1985	1985	1985	1985	0
338	20240411	125400	61348549	1985	1985	1985	1985	3
339	20240411	125300	61342594	1982	1982	1982	1982	0
340	20240411	125200	61342594	1982	1982	1982	1982	0
341	20240411	125100	61342594	1982	1982	1982	1982	33
342	20240411	125000	61277188	1982	1985	1985	1982	1135
343	20240411	124900	59025660	1985	1985	1985	1985	100
344	20240411	124800	58827160	1986	1986	1986	1986	11
345	20240411	124700	58805314	1990	1990	1990	1990	1
346	20240411	124600	58803324	1990	1990	1990	1990	0
347	20240411	124500	58803324	1990	1990	1990	1990	0
348	20240411	124400	58803324	1990	1990	1990	1990	0
349	20240411	124300	58803324	1990	1990	1990	1990	0
350	20240411	124200	58803324	1990	1990	1990	1990	470
351	20240411	124100	57868024	1990	1988	1990	1988	485
352	20240411	124000	56902894	1990	1990	1990	1990	0
353	20240411	123900	56902894	1990	1990	1990	1990	0
354	20240411	123800	56902894	1990	1990	1990	1990	0
355	20240411	123700	56902894	1990	1990	1990	1990	0
356	20240411	123600	56902894	1990	1990	1990	1990	10
357	20240411	123500	56882994	1990	1990	1990	1990	0
358	20240411	123400	56882994	1990	1990	1990	1990	0
359	20240411	123300	56882994	1990	1990	1990	1990	0
360	20240411	123200	56882994	1990	1990	1990	1990	0
361	20240411	123100	56882994	1990	1990	1990	1990	0
362	20240411	123000	56882994	1990	1990	1990	1990	0
363	20240411	122900	56882994	1990	1990	1990	1990	0
364	20240411	122800	56882994	1990	1990	1990	1990	0
365	20240411	122700	56882994	1990	1990	1990	1990	0
366	20240411	122600	56882994	1990	1990	1990	1990	0
367	20240411	122500	56882994	1990	1990	1990	1990	0
368	20240411	122400	56882994	1990	1990	1990	1990	0
369	20240411	122300	56882994	1990	1990	1990	1990	0
370	20240411	122200	56882994	1990	1990	1990	1990	0
371	20240411	122100	56882994	1990	1990	1990	1990	0
372	20240411	122000	56882994	1990	1990	1990	1990	0
373	20240411	121900	56882994	1990	1990	1990	1990	0
374	20240411	121800	56882994	1990	1990	1990	1990	0
375	20240411	121700	56882994	1990	1990	1990	1990	0
376	20240411	121600	56882994	1990	1990	1990	1990	0
377	20240411	121500	56882994	1990	1990	1990	1990	0
378	20240411	121400	56882994	1990	1990	1990	1990	0
379	20240411	121300	56882994	1990	1990	1990	1990	0
380	20240411	121200	56882994	1990	1990	1990	1990	0
381	20240411	121100	56882994	1990	1990	1990	1990	0
382	20240411	121000	56882994	1990	1990	1990	1990	0
383	20240411	120900	56882994	1990	1990	1990	1990	0
384	20240411	120800	56882994	1990	1990	1990	1990	0
385	20240411	120700	56882994	1990	1990	1990	1990	0
386	20240411	120600	56882994	1990	1990	1990	1990	200
387	20240411	120500	56484994	1991	1991	1991	1991	0
388	20240411	120400	56484994	1991	1991	1991	1991	0
389	20240411	120300	56484994	1991	1991	1991	1991	0
390	20240411	120200	56484994	1991	1991	1991	1991	0
391	20240411	120100	56484994	1991	1991	1991	1991	0
392	20240411	120000	56484994	1991	1991	1991	1991	0
393	20240411	115900	56484994	1991	1991	1991	1991	0
394	20240411	115800	56484994	1991	1991	1991	1991	0
395	20240411	115700	56484994	1991	1991	1991	1991	0
396	20240411	115600	56484994	1991	1991	1991	1991	50
397	20240411	115500	56385444	1992	1992	1992	1992	0
398	20240411	115400	56385444	1992	1992	1992	1992	0
399	20240411	115300	56385444	1992	1992	1992	1992	0
400	20240411	115200	56385444	1992	1992	1992	1992	0
401	20240411	115100	56385444	1992	1992	1992	1992	0
402	20240411	115000	56385444	1992	1992	1992	1992	0
403	20240411	114900	56385444	1992	1992	1992	1992	0
404	20240411	114800	56385444	1992	1992	1992	1992	0
405	20240411	114700	56385444	1992	1986	1992	1986	50
406	20240411	114600	56286126	1986	1984	1986	1984	3797
407	20240411	114500	48749790	1985	1985	1985	1985	1
408	20240411	114400	48747805	1984	1984	1984	1984	0
409	20240411	114300	48747805	1984	1984	1984	1984	0
410	20240411	114200	48747805	1984	1984	1984	1984	0
411	20240411	114100	48747805	1984	1985	1985	1984	138
412	20240411	114000	48473888	1986	1986	1986	1986	0
413	20240411	113900	48473888	1986	1986	1986	1986	0
414	20240411	113800	48473888	1986	1986	1986	1986	0
415	20240411	113700	48473888	1986	1986	1986	1986	0
416	20240411	113600	48473888	1986	1986	1986	1986	0
417	20240411	113500	48473888	1986	1986	1986	1986	296
418	20240411	113400	47886032	1986	1986	1986	1986	10
419	20240411	113300	47866172	1986	1986	1986	1986	0
420	20240411	113200	47866172	1986	1986	1986	1986	0
421	20240411	113100	47866172	1986	1986	1986	1986	0
422	20240411	113000	47866172	1986	1986	1986	1986	0
423	20240411	112900	47866172	1986	1986	1986	1986	715
424	20240411	112800	46446182	1989	1989	1989	1989	85
425	20240411	112700	46277117	1992	1992	1992	1992	0
426	20240411	112600	46277117	1992	1992	1992	1992	0
427	20240411	112500	46277117	1992	1992	1992	1992	0
428	20240411	112400	46277117	1992	1992	1992	1992	4
429	20240411	112300	46269149	1989	1989	1989	1989	0
430	20240411	112200	46269149	1989	1989	1989	1989	0
431	20240411	112100	46269149	1989	1989	1989	1989	0
432	20240411	112000	46269149	1989	1989	1989	1989	0
433	20240411	111900	46269149	1989	1989	1989	1989	0
434	20240411	111800	46269149	1989	1989	1989	1989	0
435	20240411	111700	46269149	1989	1989	1989	1989	0
436	20240411	111600	46269149	1989	1989	1989	1989	0
437	20240411	111500	46269149	1989	1989	1989	1989	400
438	20240411	111400	45473549	1989	1990	1990	1989	11
439	20240411	111300	45451669	1989	1989	1989	1989	0
440	20240411	111200	45451669	1989	1989	1989	1989	0
441	20240411	111100	45451669	1989	1989	1989	1989	5
442	20240411	111000	45441724	1989	1989	1989	1989	0
443	20240411	110900	45441724	1989	1989	1989	1989	0
444	20240411	110800	45441724	1989	1989	1989	1989	0
445	20240411	110700	45441724	1989	1989	1989	1989	0
446	20240411	110600	45441724	1989	1989	1989	1989	0
447	20240411	110500	45441724	1989	1989	1989	1989	0
448	20240411	110400	45441724	1989	1989	1989	1989	0
449	20240411	110300	45441724	1989	1989	1989	1989	0
450	20240411	110200	45441724	1989	1989	1989	1989	0
451	20240411	110100	45441724	1989	1989	1989	1989	0
452	20240411	110000	45441724	1989	1989	1989	1989	0
453	20240411	105900	45441724	1989	1989	1989	1989	0
454	20240411	105800	45441724	1989	1989	1989	1989	0
455	20240411	105700	45441724	1989	1989	1989	1989	0
456	20240411	105600	45441724	1989	1989	1989	1989	0
457	20240411	105500	45441724	1989	1989	1989	1989	50
458	20240411	105400	45342274	1989	1989	1989	1989	0
459	20240411	105300	45342274	1989	1989	1989	1989	0
460	20240411	105200	45342274	1989	1989	1989	1989	0
461	20240411	105100	45342274	1989	1989	1989	1989	0
462	20240411	105000	45342274	1989	1989	1989	1989	0
463	20240411	104900	45342274	1989	1989	1989	1989	0
464	20240411	104800	45342274	1989	1989	1989	1989	0
465	20240411	104700	45342274	1989	1989	1989	1989	0
466	20240411	104600	45342274	1989	1989	1989	1989	0
467	20240411	104500	45342274	1989	1989	1989	1989	0
468	20240411	104400	45342274	1989	1989	1989	1989	0
469	20240411	104300	45342274	1989	1989	1989	1989	0
470	20240411	104200	45342274	1989	1989	1989	1989	0
471	20240411	104100	45342274	1989	1989	1989	1989	0
472	20240411	104000	45342274	1989	1989	1989	1989	0
473	20240411	103900	45342274	1989	1989	1989	1989	5
474	20240411	103800	45332329	1988	1988	1988	1988	0
475	20240411	103700	45332329	1988	1988	1988	1988	0
476	20240411	103600	45332329	1988	1988	1988	1988	87
477	20240411	103500	45159373	1988	1988	1988	1988	0
478	20240411	103400	45159373	1988	1988	1988	1988	0
479	20240411	103300	45159373	1988	1988	1988	1988	0
480	20240411	103200	45159373	1988	1988	1988	1988	0
481	20240411	103100	45159373	1988	1988	1988	1988	0
482	20240411	103000	45159373	1988	1988	1988	1988	13
483	20240411	102900	45133529	1988	1987	1988	1987	289
484	20240411	102800	44559052	1987	1987	1987	1987	5
485	20240411	102700	44549117	1988	1988	1988	1988	0
486	20240411	102600	44549117	1988	1988	1988	1988	0
487	20240411	102500	44549117	1988	1988	1988	1988	0
488	20240411	102400	44549117	1988	1988	1988	1988	0
489	20240411	102300	44549117	1988	1988	1988	1988	0
490	20240411	102200	44549117	1988	1988	1988	1988	0
491	20240411	102100	44549117	1988	1988	1988	1988	0
492	20240411	102000	44549117	1988	1988	1988	1988	0
493	20240411	101900	44549117	1988	1988	1988	1988	0
494	20240411	101800	44549117	1988	1988	1988	1988	0
495	20240411	101700	44549117	1988	1988	1988	1988	0
496	20240411	101600	44549117	1988	1988	1988	1988	4
497	20240411	101500	44541165	1989	1989	1989	1989	0
498	20240411	101400	44541165	1989	1989	1989	1989	0
499	20240411	101300	44541165	1989	1989	1989	1989	0
500	20240411	101200	44541165	1989	1989	1989	1989	0
501	20240411	101100	44541165	1989	1989	1989	1989	89
502	20240411	101000	44364144	1983	1983	1983	1983	0
503	20240411	100900	44364144	1983	1983	1983	1983	0
504	20240411	100800	44364144	1983	1983	1983	1983	0
505	20240411	100700	44364144	1983	1983	1983	1983	5
506	20240411	100600	44354229	1982	1982	1982	1982	0
507	20240411	100500	44354229	1982	1982	1982	1982	0
508	20240411	100400	44354229	1982	1982	1982	1982	0
509	20240411	100300	44354229	1982	1982	1982	1982	0
510	20240411	100200	44354229	1982	1982	1982	1982	446
511	20240411	100100	43470257	1990	1990	1990	1990	4000
512	20240411	100000	35510257	1994	1994	1994	1994	0
513	20240411	095900	35510257	1994	1994	1994	1994	0
514	20240411	095800	35510257	1994	1994	1994	1994	294
515	20240411	095700	34924021	1994	1990	1994	1990	3000
516	20240411	095600	28943915	1994	1994	1994	1994	0
517	20240411	095500	28943915	1994	1994	1994	1994	0
518	20240411	095400	28943915	1994	1994	1994	1994	0
519	20240411	095300	28943915	1994	1994	1994	1994	0
520	20240411	095200	28943915	1994	1994	1994	1994	0
521	20240411	095100	28943915	1994	1986	1994	1986	5
522	20240411	095000	28933977	1986	1986	1986	1986	1
523	20240411	094900	28931991	1986	1986	1986	1986	1
524	20240411	094800	28930005	1981	1981	1981	1981	0
525	20240411	094700	28930005	1981	1981	1981	1981	140
526	20240411	094600	28652665	1981	1981	1981	1981	0
527	20240411	094500	28652665	1981	1981	1981	1981	440
528	20240411	094400	27781025	1981	1981	1981	1981	40
529	20240411	094300	27701785	1982	1985	1985	1982	1261
530	20240411	094200	25200307	1985	1985	1985	1985	2
531	20240411	094100	25196337	1985	1985	1985	1985	10
532	20240411	094000	25176487	1986	1986	1986	1986	0
533	20240411	093900	25176487	1986	1986	1986	1986	0
534	20240411	093800	25176487	1986	1986	1986	1986	0
535	20240411	093700	25176487	1986	1986	1986	1986	0
536	20240411	093600	25176487	1986	1986	1986	1986	0
537	20240411	093500	25176487	1986	1986	1986	1986	0
538	20240411	093400	25176487	1986	1986	1986	1986	0
539	20240411	093300	25176487	1986	1986	1986	1986	0
540	20240411	093200	25176487	1986	1986	1986	1986	0
541	20240411	093100	25176487	1986	1986	1986	1986	8
542	20240411	093000	25160599	1986	1986	1986	1986	0
543	20240411	092900	25160599	1986	1986	1986	1986	0
544	20240411	092800	25160599	1986	1986	1986	1986	0
545	20240411	092700	25160599	1986	1986	1986	1986	1259
546	20240411	092600	22660225	1986	1986	1986	1986	0
547	20240411	092500	22660225	1986	1986	1986	1986	0
548	20240411	092400	22660225	1986	1986	1986	1986	1000
549	20240411	092300	20674225	1984	1984	1984	1984	0
550	20240411	092200	20674225	1984	1984	1984	1984	53
551	20240411	092100	20569073	1986	1986	1986	1986	1
552	20240411	092000	20567087	1986	1986	1986	1986	77
553	20240411	091900	20414165	1985	1984	1985	1984	131
554	20240411	091800	20154180	1985	1986	1986	1985	222
555	20240411	091700	19713398	1987	1987	1987	1987	0
556	20240411	091600	19713398	1987	1987	1987	1987	0
557	20240411	091500	19713398	1987	1988	1988	1987	112
558	20240411	091400	19490754	1994	1988	1994	1988	328
559	20240411	091300	18838672	1988	1988	1988	1988	405
560	20240411	091200	18033532	1996	1996	1996	1996	0
561	20240411	091100	18033532	1996	1996	1996	1996	0
562	20240411	091000	18033532	1996	1996	1996	1996	0
563	20240411	090900	18033532	1996	1996	1996	1996	0
564	20240411	090800	18033532	1996	1996	1996	1996	0
565	20240411	090700	18033532	1996	1996	1996	1996	0
566	20240411	090600	18033532	1996	1996	1996	1996	5
567	20240411	090500	18023552	1988	1988	1990	1988	3183
568	20240411	090400	11693240	1988	1988	1988	1988	3
569	20240411	090300	11687276	1973	1986	1986	1973	4740
570	20240411	090200	2303923	1986	1986	1986	1986	727
571	20240411	090100	860101	1990	1991	1991	1990	430
572	20240411	090000	3991	1995	1996	1996	1995	2