KissMeData/016100/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190000	23475492	1992	1992	1992	1992	1
3	20240318	185900	23475492	1992	1992	1992	1992	0
4	20240318	185800	23475492	1992	1992	1992	1992	0
5	20240318	185700	23475492	1992	1992	1992	1992	0
6	20240318	185600	23475492	1992	1992	1992	1992	0
7	20240318	185500	23475492	1992	1992	1992	1992	0
8	20240318	185400	23475492	1992	1992	1992	1992	0
9	20240318	185300	23475492	1992	1992	1992	1992	0
10	20240318	185200	23475492	1992	1992	1992	1992	0
11	20240318	185100	23475492	1992	1992	1992	1992	0
12	20240318	185000	23475492	1992	1992	1992	1992	0
13	20240318	184900	23475492	1992	1992	1992	1992	0
14	20240318	184800	23475492	1992	1992	1992	1992	0
15	20240318	184700	23475492	1992	1992	1992	1992	0
16	20240318	184600	23475492	1992	1992	1992	1992	0
17	20240318	184500	23475492	1992	1992	1992	1992	0
18	20240318	184400	23475492	1992	1992	1992	1992	0
19	20240318	184300	23475492	1992	1992	1992	1992	0
20	20240318	184200	23475492	1992	1992	1992	1992	0
21	20240318	184100	23475492	1992	1992	1992	1992	0
22	20240318	184000	23475492	1992	1992	1992	1992	0
23	20240318	183900	23475492	1992	1992	1992	1992	0
24	20240318	183800	23475492	1992	1992	1992	1992	0
25	20240318	183700	23475492	1992	1992	1992	1992	0
26	20240318	183600	23475492	1992	1992	1992	1992	0
27	20240318	183500	23475492	1992	1992	1992	1992	0
28	20240318	183400	23475492	1992	1992	1992	1992	0
29	20240318	183300	23475492	1992	1992	1992	1992	0
30	20240318	183200	23475492	1992	1992	1992	1992	0
31	20240318	183100	23475492	1992	1992	1992	1992	0
32	20240318	183000	23475492	1992	1992	1992	1992	1
33	20240318	182900	23475492	1992	1992	1992	1992	0
34	20240318	182800	23475492	1992	1992	1992	1992	0
35	20240318	182700	23475492	1992	1992	1992	1992	0
36	20240318	182600	23475492	1992	1992	1992	1992	0
37	20240318	182500	23475492	1992	1992	1992	1992	0
38	20240318	182400	23475492	1992	1992	1992	1992	0
39	20240318	182300	23475492	1992	1992	1992	1992	0
40	20240318	182200	23475492	1992	1992	1992	1992	0
41	20240318	182100	23475492	1992	1992	1992	1992	0
42	20240318	182000	23475492	1992	1992	1992	1992	0
43	20240318	181900	23475492	1992	1992	1992	1992	0
44	20240318	181800	23475492	1992	1992	1992	1992	0
45	20240318	181700	23475492	1992	1992	1992	1992	0
46	20240318	181600	23475492	1992	1992	1992	1992	0
47	20240318	181500	23475492	1992	1992	1992	1992	0
48	20240318	181400	23475492	1992	1992	1992	1992	0
49	20240318	181300	23475492	1992	1992	1992	1992	0
50	20240318	181200	23475492	1992	1992	1992	1992	0
51	20240318	181100	23475492	1992	1992	1992	1992	0
52	20240318	181000	23475492	1992	1992	1992	1992	0
53	20240318	180900	23475492	1992	1992	1992	1992	0
54	20240318	180800	23475492	1992	1992	1992	1992	0
55	20240318	180700	23475492	1992	1992	1992	1992	0
56	20240318	180600	23475492	1992	1992	1992	1992	0
57	20240318	180500	23475492	1992	1992	1992	1992	0
58	20240318	180400	23475492	1992	1992	1992	1992	0
59	20240318	180300	23475492	1992	1992	1992	1992	0
60	20240318	180200	23475492	1992	1992	1992	1992	0
61	20240318	180100	23475492	1992	1992	1992	1992	0
62	20240318	180000	23475492	1992	1992	1992	1992	1
63	20240318	175900	23475492	1992	1992	1992	1992	0
64	20240318	175800	23475492	1992	1992	1992	1992	0
65	20240318	175700	23475492	1992	1992	1992	1992	0
66	20240318	175600	23475492	1992	1992	1992	1992	0
67	20240318	175500	23475492	1992	1992	1992	1992	0
68	20240318	175400	23475492	1992	1992	1992	1992	0
69	20240318	175300	23475492	1992	1992	1992	1992	0
70	20240318	175200	23475492	1992	1992	1992	1992	0
71	20240318	175100	23475492	1992	1992	1992	1992	0
72	20240318	175000	23475492	1992	1992	1992	1992	0
73	20240318	174900	23475492	1992	1992	1992	1992	0
74	20240318	174800	23475492	1992	1992	1992	1992	0
75	20240318	174700	23475492	1992	1992	1992	1992	0
76	20240318	174600	23475492	1992	1992	1992	1992	0
77	20240318	174500	23475492	1992	1992	1992	1992	0
78	20240318	174400	23475492	1992	1992	1992	1992	0
79	20240318	174300	23475492	1992	1992	1992	1992	0
80	20240318	174200	23475492	1992	1992	1992	1992	0
81	20240318	174100	23475492	1992	1992	1992	1992	0
82	20240318	174000	23475492	1992	1992	1992	1992	0
83	20240318	173900	23475492	1992	1992	1992	1992	0
84	20240318	173800	23475492	1992	1992	1992	1992	0
85	20240318	173700	23475492	1992	1992	1992	1992	0
86	20240318	173600	23475492	1992	1992	1992	1992	0
87	20240318	173500	23475492	1992	1992	1992	1992	0
88	20240318	173400	23475492	1992	1992	1992	1992	0
89	20240318	173300	23475492	1992	1992	1992	1992	0
90	20240318	173200	23475492	1992	1992	1992	1992	0
91	20240318	173100	23475492	1992	1992	1992	1992	0
92	20240318	173000	23475492	1992	1992	1992	1992	1
93	20240318	172900	23475492	1992	1992	1992	1992	0
94	20240318	172800	23475492	1992	1992	1992	1992	0
95	20240318	172700	23475492	1992	1992	1992	1992	0
96	20240318	172600	23475492	1992	1992	1992	1992	0
97	20240318	172500	23475492	1992	1992	1992	1992	0
98	20240318	172400	23475492	1992	1992	1992	1992	0
99	20240318	172300	23475492	1992	1992	1992	1992	0
100	20240318	172200	23475492	1992	1992	1992	1992	0
101	20240318	172100	23475492	1992	1992	1992	1992	0
102	20240318	172000	23475492	1992	1992	1992	1992	0
103	20240318	171900	23475492	1992	1992	1992	1992	0
104	20240318	171800	23475492	1992	1992	1992	1992	0
105	20240318	171700	23475492	1992	1992	1992	1992	0
106	20240318	171600	23475492	1992	1992	1992	1992	0
107	20240318	171500	23475492	1992	1992	1992	1992	0
108	20240318	171400	23475492	1992	1992	1992	1992	0
109	20240318	171300	23475492	1992	1992	1992	1992	0
110	20240318	171200	23475492	1992	1992	1992	1992	0
111	20240318	171100	23475492	1992	1992	1992	1992	0
112	20240318	171000	23475492	1992	1992	1992	1992	0
113	20240318	170900	23475492	1992	1992	1992	1992	0
114	20240318	170800	23475492	1992	1992	1992	1992	0
115	20240318	170700	23475492	1992	1992	1992	1992	0
116	20240318	170600	23475492	1992	1992	1992	1992	0
117	20240318	170500	23475492	1992	1992	1992	1992	0
118	20240318	170400	23475492	1992	1992	1992	1992	0
119	20240318	170300	23475492	1992	1992	1992	1992	0
120	20240318	170200	23475492	1992	1992	1992	1992	0
121	20240318	170100	23475492	1992	1992	1992	1992	0
122	20240318	170000	23475492	1992	1992	1992	1992	1
123	20240318	165900	23475492	1992	1992	1992	1992	0
124	20240318	165800	23475492	1992	1992	1992	1992	0
125	20240318	165700	23475492	1992	1992	1992	1992	0
126	20240318	165600	23475492	1992	1992	1992	1992	0
127	20240318	165500	23475492	1992	1992	1992	1992	0
128	20240318	165400	23475492	1992	1992	1992	1992	0
129	20240318	165300	23475492	1992	1992	1992	1992	0
130	20240318	165200	23475492	1992	1992	1992	1992	0
131	20240318	165100	23475492	1992	1992	1992	1992	0
132	20240318	165000	23475492	1992	1992	1992	1992	0
133	20240318	164900	23475492	1992	1992	1992	1992	0
134	20240318	164800	23475492	1992	1992	1992	1992	0
135	20240318	164700	23475492	1992	1992	1992	1992	0
136	20240318	164600	23475492	1992	1992	1992	1992	0
137	20240318	164500	23475492	1992	1992	1992	1992	0
138	20240318	164400	23475492	1992	1992	1992	1992	0
139	20240318	164300	23475492	1992	1992	1992	1992	0
140	20240318	164200	23475492	1992	1992	1992	1992	0
141	20240318	164100	23475492	1992	1992	1992	1992	0
142	20240318	164000	23475492	1992	1992	1992	1992	0
143	20240318	163900	23475492	1992	1992	1992	1992	0
144	20240318	163800	23475492	1992	1992	1992	1992	0
145	20240318	163700	23475492	1992	1992	1992	1992	0
146	20240318	163600	23475492	1992	1992	1992	1992	0
147	20240318	163500	23475492	1992	1992	1992	1992	0
148	20240318	163400	23475492	1992	1992	1992	1992	0
149	20240318	163300	23475492	1992	1992	1992	1992	0
150	20240318	163200	23475492	1992	1992	1992	1992	0
151	20240318	163100	23475492	1992	1992	1992	1992	0
152	20240318	163000	23475492	1992	1992	1992	1992	1
153	20240318	162900	23475492	1992	1992	1992	1992	0
154	20240318	162800	23475492	1992	1992	1992	1992	0
155	20240318	162700	23475492	1992	1992	1992	1992	0
156	20240318	162600	23475492	1992	1992	1992	1992	0
157	20240318	162500	23475492	1992	1992	1992	1992	0
158	20240318	162400	23475492	1992	1992	1992	1992	0
159	20240318	162300	23475492	1992	1992	1992	1992	0
160	20240318	162200	23475492	1992	1992	1992	1992	0
161	20240318	162100	23475492	1992	1992	1992	1992	0
162	20240318	162000	23475492	1992	1992	1992	1992	0
163	20240318	161900	23475492	1992	1992	1992	1992	0
164	20240318	161800	23475492	1992	1992	1992	1992	0
165	20240318	161700	23475492	1992	1992	1992	1992	0
166	20240318	161600	23475492	1992	1992	1992	1992	0
167	20240318	161500	23475492	1992	1992	1992	1992	0
168	20240318	161400	23475492	1992	1992	1992	1992	0
169	20240318	161300	23475492	1992	1992	1992	1992	0
170	20240318	161200	23475492	1992	1992	1992	1992	0
171	20240318	161100	23475492	1992	1992	1992	1992	0
172	20240318	161000	23475492	1992	1992	1992	1992	0
173	20240318	160900	23475492	1992	1992	1992	1992	0
174	20240318	160800	23475492	1992	1992	1992	1992	0
175	20240318	160700	23475492	1992	1992	1992	1992	0
176	20240318	160600	23475492	1992	1992	1992	1992	0
177	20240318	160500	23475492	1992	1992	1992	1992	0
178	20240318	160400	23475492	1992	1992	1992	1992	0
179	20240318	160300	23475492	1992	1992	1992	1992	0
180	20240318	160200	23475492	1992	1992	1992	1992	0
181	20240318	160100	23475492	1992	1992	1992	1992	0
182	20240318	160000	23475492	1992	1992	1992	1992	1
183	20240318	155900	23475492	1992	1992	1992	1992	0
184	20240318	155800	23475492	1992	1992	1992	1992	0
185	20240318	155700	23475492	1992	1992	1992	1992	0
186	20240318	155600	23475492	1992	1992	1992	1992	0
187	20240318	155500	23475492	1992	1992	1992	1992	0
188	20240318	155400	23475492	1992	1992	1992	1992	0
189	20240318	155300	23475492	1992	1992	1992	1992	0
190	20240318	155200	23475492	1992	1992	1992	1992	0
191	20240318	155100	23475492	1992	1992	1992	1992	0
192	20240318	155000	23475492	1992	1992	1992	1992	0
193	20240318	154900	23475492	1992	1992	1992	1992	0
194	20240318	154800	23475492	1992	1992	1992	1992	0
195	20240318	154700	23475492	1992	1992	1992	1992	0
196	20240318	154600	23475492	1992	1992	1992	1992	0
197	20240318	154500	23475492	1992	1992	1992	1992	0
198	20240318	154400	23475492	1992	1992	1992	1992	0
199	20240318	154300	23475492	1992	1992	1992	1992	0
200	20240318	154200	23475492	1992	1992	1992	1992	0
201	20240318	154100	23475492	1992	1992	1992	1992	0
202	20240318	154000	23475492	1992	1992	1992	1992	0
203	20240318	153900	23475492	1992	1992	1992	1992	0
204	20240318	153800	23475492	1992	1992	1992	1992	0
205	20240318	153700	23475492	1992	1992	1992	1992	0
206	20240318	153600	23475492	1992	1992	1992	1992	0
207	20240318	153500	23475492	1992	1992	1992	1992	0
208	20240318	153400	23475492	1992	1992	1992	1992	0
209	20240318	153300	23475492	1992	1992	1992	1992	0
210	20240318	153200	23475492	1992	1992	1992	1992	0
211	20240318	153100	23475492	1992	1992	1992	1992	0
212	20240318	153000	23475492	1992	1992	1992	1992	2
213	20240318	152900	23473500	1992	1992	1992	1992	0
214	20240318	152800	23473500	1992	1992	1992	1992	0
215	20240318	152700	23473500	1992	1992	1992	1992	0
216	20240318	152600	23473500	1992	1992	1992	1992	0
217	20240318	152500	23473500	1992	1992	1992	1992	0
218	20240318	152400	23473500	1992	1992	1992	1992	0
219	20240318	152300	23473500	1992	1992	1992	1992	0
220	20240318	152200	23473500	1992	1992	1992	1992	0
221	20240318	152100	23473500	1992	1992	1992	1992	0
222	20240318	152000	23473500	1992	1992	1992	1992	0
223	20240318	151900	23473500	1992	1991	1992	1991	14
224	20240318	151800	23445625	1991	1991	1991	1991	0
225	20240318	151700	23445625	1991	1991	1991	1991	0
226	20240318	151600	23445625	1991	1991	1991	1991	0
227	20240318	151500	23445625	1991	1991	1991	1991	0
228	20240318	151400	23445625	1991	1991	1991	1991	0
229	20240318	151300	23445625	1991	1991	1991	1991	0
230	20240318	151200	23445625	1991	1991	1991	1991	0
231	20240318	151100	23445625	1991	1991	1991	1991	0
232	20240318	151000	23445625	1991	1991	1991	1991	1
233	20240318	150900	23443634	1990	1991	1991	1990	3993
234	20240318	150800	15493593	1990	1990	1990	1990	10
235	20240318	150700	15473693	1991	1991	1991	1991	0
236	20240318	150600	15473693	1991	1991	1991	1991	0
237	20240318	150500	15473693	1991	1991	1991	1991	0
238	20240318	150400	15473693	1991	1991	1991	1991	0
239	20240318	150300	15473693	1991	1991	1991	1991	0
240	20240318	150200	15473693	1991	1991	1991	1991	0
241	20240318	150100	15473693	1991	1991	1991	1991	0
242	20240318	150000	15473693	1991	1991	1991	1991	1
243	20240318	145900	15471702	1990	1990	1990	1990	0
244	20240318	145800	15471702	1990	1990	1990	1990	0
245	20240318	145700	15471702	1990	1990	1990	1990	0
246	20240318	145600	15471702	1990	1990	1990	1990	0
247	20240318	145500	15471702	1990	1990	1990	1990	1
248	20240318	145400	15469712	1990	1990	1990	1990	5
249	20240318	145300	15459762	1991	1990	1991	1990	36
250	20240318	145200	15388121	1991	1990	1991	1990	118
251	20240318	145100	15153300	1990	1990	1990	1990	0
252	20240318	145000	15153300	1990	1990	1990	1990	0
253	20240318	144900	15153300	1990	1990	1990	1990	0
254	20240318	144800	15153300	1990	1990	1990	1990	0
255	20240318	144700	15153300	1990	1990	1990	1990	0
256	20240318	144600	15153300	1990	1990	1990	1990	0
257	20240318	144500	15153300	1990	1990	1990	1990	0
258	20240318	144400	15153300	1990	1990	1990	1990	0
259	20240318	144300	15153300	1990	1990	1990	1990	0
260	20240318	144200	15153300	1990	1990	1990	1990	0
261	20240318	144100	15153300	1990	1990	1990	1990	0
262	20240318	144000	15153300	1990	1990	1990	1990	0
263	20240318	143900	15153300	1990	1990	1990	1990	10
264	20240318	143800	15133400	1991	1991	1991	1991	0
265	20240318	143700	15133400	1991	1991	1991	1991	0
266	20240318	143600	15133400	1991	1991	1991	1991	0
267	20240318	143500	15133400	1991	1991	1991	1991	0
268	20240318	143400	15133400	1991	1991	1991	1991	0
269	20240318	143300	15133400	1991	1991	1991	1991	0
270	20240318	143200	15133400	1991	1991	1991	1991	0
271	20240318	143100	15133400	1991	1991	1991	1991	0
272	20240318	143000	15133400	1991	1991	1991	1991	0
273	20240318	142900	15133400	1991	1991	1991	1991	0
274	20240318	142800	15133400	1991	1991	1991	1991	0
275	20240318	142700	15133400	1991	1991	1991	1991	0
276	20240318	142600	15133400	1991	1991	1991	1991	0
277	20240318	142500	15133400	1991	1991	1991	1991	0
278	20240318	142400	15133400	1991	1991	1991	1991	0
279	20240318	142300	15133400	1991	1991	1991	1991	0
280	20240318	142200	15133400	1991	1991	1991	1991	0
281	20240318	142100	15133400	1991	1991	1991	1991	0
282	20240318	142000	15133400	1991	1991	1991	1991	0
283	20240318	141900	15133400	1991	1991	1991	1991	0
284	20240318	141800	15133400	1991	1991	1991	1991	0
285	20240318	141700	15133400	1991	1991	1991	1991	0
286	20240318	141600	15133400	1991	1991	1991	1991	0
287	20240318	141500	15133400	1991	1991	1991	1991	0
288	20240318	141400	15133400	1991	1979	1991	1979	100
289	20240318	141300	14934804	1979	1979	1979	1979	0
290	20240318	141200	14934804	1979	1979	1979	1979	0
291	20240318	141100	14934804	1979	1979	1979	1979	0
292	20240318	141000	14934804	1979	1979	1979	1979	0
293	20240318	140900	14934804	1979	1979	1979	1979	100
294	20240318	140800	14736904	1980	1980	1980	1980	0
295	20240318	140700	14736904	1980	1980	1980	1980	0
296	20240318	140600	14736904	1980	1980	1980	1980	3
297	20240318	140500	14730964	1980	1980	1980	1980	10
298	20240318	140400	14711164	1980	1980	1980	1980	0
299	20240318	140300	14711164	1980	1980	1980	1980	0
300	20240318	140200	14711164	1980	1980	1980	1980	0
301	20240318	140100	14711164	1980	1980	1980	1980	0
302	20240318	140000	14711164	1980	1980	1980	1980	0
303	20240318	135900	14711164	1980	1980	1980	1980	0
304	20240318	135800	14711164	1980	1980	1980	1980	0
305	20240318	135700	14711164	1980	1980	1980	1980	10
306	20240318	135600	14691364	1980	1980	1980	1980	0
307	20240318	135500	14691364	1980	1980	1980	1980	0
308	20240318	135400	14691364	1980	1980	1980	1980	7
309	20240318	135300	14677504	1990	1990	1990	1990	0
310	20240318	135200	14677504	1990	1990	1990	1990	0
311	20240318	135100	14677504	1990	1990	1990	1990	9
312	20240318	135000	14659594	1991	1991	1991	1991	0
313	20240318	134900	14659594	1991	1991	1991	1991	0
314	20240318	134800	14659594	1991	1991	1991	1991	0
315	20240318	134700	14659594	1991	1991	1991	1991	0
316	20240318	134600	14659594	1991	1991	1991	1991	0
317	20240318	134500	14659594	1991	1991	1991	1991	0
318	20240318	134400	14659594	1991	1991	1991	1991	0
319	20240318	134300	14659594	1991	1991	1991	1991	0
320	20240318	134200	14659594	1991	1991	1991	1991	0
321	20240318	134100	14659594	1991	1991	1991	1991	0
322	20240318	134000	14659594	1991	1991	1991	1991	0
323	20240318	133900	14659594	1991	1991	1991	1991	0
324	20240318	133800	14659594	1991	1991	1991	1991	0
325	20240318	133700	14659594	1991	1991	1991	1991	0
326	20240318	133600	14659594	1991	1991	1991	1991	0
327	20240318	133500	14659594	1991	1991	1991	1991	0
328	20240318	133400	14659594	1991	1991	1991	1991	0
329	20240318	133300	14659594	1991	1991	1991	1991	0
330	20240318	133200	14659594	1991	1991	1991	1991	0
331	20240318	133100	14659594	1991	1991	1991	1991	0
332	20240318	133000	14659594	1991	1991	1991	1991	0
333	20240318	132900	14659594	1991	1991	1991	1991	0
334	20240318	132800	14659594	1991	1991	1991	1991	0
335	20240318	132700	14659594	1991	1991	1991	1991	0
336	20240318	132600	14659594	1991	1991	1991	1991	0
337	20240318	132500	14659594	1991	1991	1991	1991	0
338	20240318	132400	14659594	1991	1991	1991	1991	1
339	20240318	132300	14657603	1990	1990	1990	1990	0
340	20240318	132200	14657603	1990	1990	1990	1990	1
341	20240318	132100	14655613	1991	1991	1991	1991	0
342	20240318	132000	14655613	1991	1991	1991	1991	0
343	20240318	131900	14655613	1991	1991	1991	1991	0
344	20240318	131800	14655613	1991	1990	1991	1990	2
345	20240318	131700	14651632	1979	1979	1979	1979	0
346	20240318	131600	14651632	1979	1979	1979	1979	0
347	20240318	131500	14651632	1979	1979	1979	1979	0
348	20240318	131400	14651632	1979	1979	1979	1979	0
349	20240318	131300	14651632	1979	1979	1979	1979	0
350	20240318	131200	14651632	1979	1979	1979	1979	0
351	20240318	131100	14651632	1979	1979	1979	1979	0
352	20240318	131000	14651632	1979	1979	1979	1979	0
353	20240318	130900	14651632	1979	1979	1979	1979	0
354	20240318	130800	14651632	1979	1979	1979	1979	0
355	20240318	130700	14651632	1979	1979	1979	1979	195
356	20240318	130600	14265727	1992	1992	1992	1992	0
357	20240318	130500	14265727	1992	1992	1992	1992	0
358	20240318	130400	14265727	1992	1992	1992	1992	0
359	20240318	130300	14265727	1992	1992	1992	1992	0
360	20240318	130200	14265727	1992	1992	1992	1992	0
361	20240318	130100	14265727	1992	1992	1992	1992	471
362	20240318	130000	13327495	1995	1995	1995	1995	0
363	20240318	125900	13327495	1995	1995	1995	1995	0
364	20240318	125800	13327495	1995	1995	1995	1995	0
365	20240318	125700	13327495	1995	1995	1995	1995	0
366	20240318	125600	13327495	1995	1995	1995	1995	0
367	20240318	125500	13327495	1995	1995	1995	1995	0
368	20240318	125400	13327495	1995	1995	1995	1995	1
369	20240318	125300	13325500	1992	1992	1992	1992	1
370	20240318	125200	13323508	1995	1995	1995	1995	0
371	20240318	125100	13323508	1995	1995	1995	1995	0
372	20240318	125000	13323508	1995	1995	1995	1995	0
373	20240318	124900	13323508	1995	1995	1995	1995	0
374	20240318	124800	13323508	1995	1995	1995	1995	0
375	20240318	124700	13323508	1995	1995	1995	1995	0
376	20240318	124600	13323508	1995	1995	1995	1995	0
377	20240318	124500	13323508	1995	1995	1995	1995	0
378	20240318	124400	13323508	1995	1995	1995	1995	0
379	20240318	124300	13323508	1995	1995	1995	1995	0
380	20240318	124200	13323508	1995	1995	1995	1995	0
381	20240318	124100	13323508	1995	1995	1995	1995	0
382	20240318	124000	13323508	1995	1995	1995	1995	0
383	20240318	123900	13323508	1995	1995	1995	1995	0
384	20240318	123800	13323508	1995	1995	1995	1995	0
385	20240318	123700	13323508	1995	1995	1995	1995	0
386	20240318	123600	13323508	1995	1992	1995	1992	18
387	20240318	123500	13287623	1992	1992	1992	1992	7
388	20240318	123400	13273679	1992	1993	1993	1992	210
389	20240318	123300	12855233	1993	1993	1993	1993	0
390	20240318	123200	12855233	1993	1993	1993	1993	0
391	20240318	123100	12855233	1993	1993	1993	1993	0
392	20240318	123000	12855233	1993	1993	1993	1993	0
393	20240318	122900	12855233	1993	1993	1993	1993	0
394	20240318	122800	12855233	1993	1993	1993	1993	0
395	20240318	122700	12855233	1993	1993	1993	1993	0
396	20240318	122600	12855233	1993	1993	1993	1993	0
397	20240318	122500	12855233	1993	1993	1993	1993	0
398	20240318	122400	12855233	1993	1993	1993	1993	0
399	20240318	122300	12855233	1993	1995	1995	1993	22
400	20240318	122200	12811351	1995	1995	1995	1995	0
401	20240318	122100	12811351	1995	1995	1995	1995	103
402	20240318	122000	12605866	2005	2005	2005	2005	0
403	20240318	121900	12605866	2005	2005	2005	2005	0
404	20240318	121800	12605866	2005	2005	2005	2005	0
405	20240318	121700	12605866	2005	2005	2005	2005	0
406	20240318	121600	12605866	2005	2005	2005	2005	0
407	20240318	121500	12605866	2005	2005	2005	2005	0
408	20240318	121400	12605866	2005	1995	2005	1995	152
409	20240318	121300	12302016	1995	1996	1996	1995	51
410	20240318	121200	12200221	1996	1996	1996	1996	0
411	20240318	121100	12200221	1996	1996	1996	1996	0
412	20240318	121000	12200221	1996	1996	1996	1996	0
413	20240318	120900	12200221	1996	1996	1996	1996	0
414	20240318	120800	12200221	1996	1996	1996	1996	0
415	20240318	120700	12200221	1996	1996	1996	1996	0
416	20240318	120600	12200221	1996	1996	1996	1996	3
417	20240318	120500	12194233	2000	2000	2000	2000	0
418	20240318	120400	12194233	2000	2000	2000	1996	104
419	20240318	120300	11986595	2005	2005	2005	2005	0
420	20240318	120200	11986595	2005	2005	2005	2005	0
421	20240318	120100	11986595	2005	2005	2005	2005	0
422	20240318	120000	11986595	2005	2005	2005	2005	0
423	20240318	115900	11986595	2005	2005	2005	2005	0
424	20240318	115800	11986595	2005	2005	2005	2005	0
425	20240318	115700	11986595	2005	2005	2005	2005	0
426	20240318	115600	11986595	2005	2005	2005	2005	0
427	20240318	115500	11986595	2005	2005	2005	2005	0
428	20240318	115400	11986595	2005	2005	2005	2005	0
429	20240318	115300	11986595	2005	2005	2005	2005	0
430	20240318	115200	11986595	2005	2005	2005	2005	0
431	20240318	115100	11986595	2005	2005	2005	2005	0
432	20240318	115000	11986595	2005	2005	2005	2005	0
433	20240318	114900	11986595	2005	2005	2005	2005	4
434	20240318	114800	11978575	2005	2005	2005	2005	0
435	20240318	114700	11978575	2005	2005	2005	2005	0
436	20240318	114600	11978575	2005	2005	2005	2005	0
437	20240318	114500	11978575	2005	2005	2005	2005	0
438	20240318	114400	11978575	2005	2000	2005	2000	3
439	20240318	114300	11972570	2005	2005	2005	2005	0
440	20240318	114200	11972570	2005	2000	2005	2000	3
441	20240318	114100	11966565	1995	1997	1997	1995	78
442	20240318	114000	11810915	2005	2005	2005	2005	0
443	20240318	113900	11810915	2005	2005	2005	2005	0
444	20240318	113800	11810915	2005	2005	2005	2005	0
445	20240318	113700	11810915	2005	2005	2005	2005	0
446	20240318	113600	11810915	2005	2005	2005	2005	0
447	20240318	113500	11810915	2005	2005	2005	2005	1
448	20240318	113400	11808910	1997	1997	1997	1997	0
449	20240318	113300	11808910	1997	1997	1997	1997	0
450	20240318	113200	11808910	1997	1997	1997	1997	0
451	20240318	113100	11808910	1997	1997	1997	1997	0
452	20240318	113000	11808910	1997	1997	1997	1997	0
453	20240318	112900	11808910	1997	1997	1997	1997	0
454	20240318	112800	11808910	1997	1997	1997	1997	0
455	20240318	112700	11808910	1997	1997	1997	1997	0
456	20240318	112600	11808910	1997	1997	1997	1997	0
457	20240318	112500	11808910	1997	1997	1997	1997	0
458	20240318	112400	11808910	1997	1997	1997	1997	4
459	20240318	112300	11800922	1997	1997	1997	1997	5
460	20240318	112200	11790937	1992	1992	1992	1992	0
461	20240318	112100	11790937	1992	1992	1992	1992	0
462	20240318	112000	11790937	1992	1992	1992	1992	50
463	20240318	111900	11691337	2015	2015	2015	2015	0
464	20240318	111800	11691337	2015	2015	2015	2015	0
465	20240318	111700	11691337	2015	2015	2015	2015	0
466	20240318	111600	11691337	2015	2015	2015	2015	0
467	20240318	111500	11691337	2015	2015	2015	2015	0
468	20240318	111400	11691337	2015	2015	2015	2015	0
469	20240318	111300	11691337	2015	2015	2015	2015	0
470	20240318	111200	11691337	2015	2015	2015	2015	0
471	20240318	111100	11691337	2015	2000	2015	2000	23
472	20240318	111000	11645182	2005	1977	2005	1977	133
473	20240318	110900	11382141	1977	1977	1977	1977	1
474	20240318	110800	11380164	1976	1976	1976	1976	0
475	20240318	110700	11380164	1976	1976	1976	1976	7
476	20240318	110600	11366332	1976	1976	1976	1976	0
477	20240318	110500	11366332	1976	1976	1976	1976	0
478	20240318	110400	11366332	1976	1976	1976	1976	0
479	20240318	110300	11366332	1976	1976	1976	1976	0
480	20240318	110200	11366332	1976	1976	1976	1976	0
481	20240318	110100	11366332	1976	1976	1976	1976	1
482	20240318	110000	11364356	1975	1975	1975	1975	15
483	20240318	105900	11334731	1975	1975	1975	1975	4
484	20240318	105800	11326831	1975	1975	1976	1975	54
485	20240318	105700	11220131	1975	1976	1976	1975	60
486	20240318	105600	11101573	1976	1976	1976	1976	0
487	20240318	105500	11101573	1976	1976	1976	1976	0
488	20240318	105400	11101573	1976	1976	1976	1976	0
489	20240318	105300	11101573	1976	1976	1976	1976	0
490	20240318	105200	11101573	1976	1976	1976	1976	0
491	20240318	105100	11101573	1976	1976	1976	1976	0
492	20240318	105000	11101573	1976	1976	1976	1976	20
493	20240318	104900	11062053	1975	1975	1975	1975	0
494	20240318	104800	11062053	1975	1975	1975	1975	0
495	20240318	104700	11062053	1975	1975	1975	1975	0
496	20240318	104600	11062053	1975	1975	1975	1975	0
497	20240318	104500	11062053	1975	1975	1975	1975	0
498	20240318	104400	11062053	1975	1975	1975	1975	2
499	20240318	104300	11058103	1975	1975	1975	1975	2
500	20240318	104200	11054153	1975	1975	1975	1975	73
501	20240318	104100	10909978	1975	1975	1975	1975	0
502	20240318	104000	10909978	1975	1975	1975	1975	0
503	20240318	103900	10909978	1975	1975	1975	1975	0
504	20240318	103800	10909978	1975	1975	1975	1975	0
505	20240318	103700	10909978	1975	1975	1975	1975	0
506	20240318	103600	10909978	1975	1975	1975	1975	0
507	20240318	103500	10909978	1975	1975	1975	1975	0
508	20240318	103400	10909978	1975	1975	1975	1975	0
509	20240318	103300	10909978	1975	1975	1975	1975	0
510	20240318	103200	10909978	1975	1975	1975	1975	0
511	20240318	103100	10909978	1975	1975	1975	1975	1
512	20240318	103000	10908003	1975	1975	1975	1975	4
513	20240318	102900	10900103	1975	1975	1975	1975	24
514	20240318	102800	10852703	1975	1975	1975	1975	103
515	20240318	102700	10649278	1975	1975	1975	1975	0
516	20240318	102600	10649278	1975	1975	1975	1975	2
517	20240318	102500	10645328	1975	1975	1975	1975	2
518	20240318	102400	10641378	1976	1975	1976	1975	64
519	20240318	102300	10514958	1975	1975	1975	1975	0
520	20240318	102200	10514958	1975	1975	1975	1975	0
521	20240318	102100	10514958	1975	1975	1975	1975	0
522	20240318	102000	10514958	1975	1975	1975	1975	0
523	20240318	101900	10514958	1975	1975	1975	1975	1
524	20240318	101800	10512983	1969	1969	1969	1969	0
525	20240318	101700	10512983	1969	1969	1969	1969	0
526	20240318	101600	10512983	1969	1969	1969	1969	0
527	20240318	101500	10512983	1969	1969	1969	1969	1
528	20240318	101400	10511014	1969	1969	1969	1969	0
529	20240318	101300	10511014	1969	1969	1969	1969	0
530	20240318	101200	10511014	1969	1969	1969	1969	3
531	20240318	101100	10505107	1969	1960	1969	1960	21
532	20240318	101000	10463780	1960	1960	1960	1960	50
533	20240318	100900	10365780	1960	1960	1960	1960	5
534	20240318	100800	10355980	1960	1960	1960	1960	30
535	20240318	100700	10297180	1960	1960	1960	1960	3
536	20240318	100600	10291300	1969	1968	1969	1968	15
537	20240318	100500	10261778	1970	1970	1970	1970	5
538	20240318	100400	10251928	1943	1966	1966	1941	368
539	20240318	100300	9535783	1974	1974	1974	1974	1
540	20240318	100200	9533809	1970	1970	1970	1970	1
541	20240318	100100	9531839	1970	1970	1970	1970	0
542	20240318	100000	9531839	1970	1970	1970	1970	0
543	20240318	095900	9531839	1970	1970	1970	1970	0
544	20240318	095800	9531839	1970	1970	1970	1970	0
545	20240318	095700	9531839	1970	1970	1970	1970	0
546	20240318	095600	9531839	1970	1970	1970	1970	0
547	20240318	095500	9531839	1970	1970	1970	1970	0
548	20240318	095400	9531839	1970	1970	1970	1970	1
549	20240318	095300	9529869	1970	1970	1970	1970	5
550	20240318	095200	9520019	1975	1975	1975	1975	0
551	20240318	095100	9520019	1975	1975	1975	1975	0
552	20240318	095000	9520019	1975	1975	1975	1975	0
553	20240318	094900	9520019	1975	1972	1975	1972	100
554	20240318	094800	9322637	1972	1971	1972	1971	106
555	20240318	094700	9113630	1970	1970	1970	1970	2
556	20240318	094600	9109690	1971	1971	1971	1971	0
557	20240318	094500	9109690	1971	1971	1971	1971	5
558	20240318	094400	9099835	1971	1971	1971	1971	4
559	20240318	094300	9091951	1971	1971	1971	1971	10
560	20240318	094200	9072241	1971	1971	1971	1971	1
561	20240318	094100	9070270	1973	1973	1973	1973	0
562	20240318	094000	9070270	1973	1973	1973	1973	0
563	20240318	093900	9070270	1973	1971	1973	1971	99
564	20240318	093800	8875029	1950	1943	1950	1943	309
565	20240318	093700	8273025	1942	1947	1947	1942	721
566	20240318	093600	6871692	1946	1950	1950	1946	805
567	20240318	093500	5304090	1950	1950	1950	1950	45
568	20240318	093400	5216340	1949	1949	1949	1949	16
569	20240318	093300	5185156	1949	1954	1954	1949	530
570	20240318	093200	4151417	1974	1974	1974	1974	0
571	20240318	093100	4151417	1974	1973	1974	1973	25
572	20240318	093000	4102069	1952	1952	1952	1952	0
573	20240318	092900	4102069	1952	1952	1952	1952	0
574	20240318	092800	4102069	1952	1952	1952	1952	0
575	20240318	092700	4102069	1952	1952	1952	1952	0
576	20240318	092600	4102069	1952	1952	1952	1952	0
577	20240318	092500	4102069	1952	1952	1952	1952	0
578	20240318	092400	4102069	1952	1952	1952	1952	0
579	20240318	092300	4102069	1952	1952	1952	1952	0
580	20240318	092200	4102069	1952	1952	1952	1952	15
581	20240318	092100	4072789	1952	1956	1956	1951	45
582	20240318	092000	3984821	1952	1952	1952	1952	1
583	20240318	091900	3982869	1951	1977	1977	1951	50
584	20240318	091800	3884819	1977	1977	1977	1977	0
585	20240318	091700	3884819	1977	1977	1977	1977	0
586	20240318	091600	3884819	1977	1977	1977	1977	0
587	20240318	091500	3884819	1977	1977	1977	1977	0
588	20240318	091400	3884819	1977	1977	1977	1977	0
589	20240318	091300	3884819	1977	1977	1977	1977	0
590	20240318	091200	3884819	1977	1977	1977	1977	0
591	20240318	091100	3884819	1977	1977	1977	1977	0
592	20240318	091000	3884819	1977	1978	1978	1977	21
593	20240318	090900	3843282	1977	1977	1977	1977	0
594	20240318	090800	3843282	1977	1976	1977	1976	16
595	20240318	090700	3811651	1977	1977	1977	1977	0
596	20240318	090600	3811651	1977	1977	1977	1977	20
597	20240318	090500	3772111	1977	1977	1977	1977	13
598	20240318	090400	3746410	1977	1977	1977	1977	0
599	20240318	090300	3746410	1977	1977	1977	1940	1910
600	20240318	090200	21760	1978	1978	1978	1978	0
601	20240318	090100	21760	1978	1978	1978	1978	10
602	20240318	090000	1980	1980	1980	1980	1980	1