KissMeData/389030/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205500	225894486	1993	1993	1993	1993	2135
3	20240403	205400	225894486	1993	1993	1993	1993	0
4	20240403	205300	225894486	1993	1993	1993	1993	0
5	20240403	205200	225894486	1993	1993	1993	1993	0
6	20240403	205100	225894486	1993	1993	1993	1993	0
7	20240403	205000	225894486	1993	1993	1993	1993	0
8	20240403	204900	225894486	1993	1993	1993	1993	0
9	20240403	204800	225894486	1993	1993	1993	1993	0
10	20240403	204700	225894486	1993	1993	1993	1993	0
11	20240403	204600	225894486	1993	1993	1993	1993	0
12	20240403	204500	225894486	1993	1993	1993	1993	0
13	20240403	204400	225894486	1993	1993	1993	1993	0
14	20240403	204300	225894486	1993	1993	1993	1993	0
15	20240403	204200	225894486	1993	1993	1993	1993	0
16	20240403	204100	225894486	1993	1993	1993	1993	0
17	20240403	204000	225894486	1993	1993	1993	1993	0
18	20240403	203900	225894486	1993	1993	1993	1993	0
19	20240403	203800	225894486	1993	1993	1993	1993	0
20	20240403	203700	225894486	1993	1993	1993	1993	0
21	20240403	203600	225894486	1993	1993	1993	1993	0
22	20240403	203500	225894486	1993	1993	1993	1993	0
23	20240403	203400	225894486	1993	1993	1993	1993	0
24	20240403	203300	225894486	1993	1993	1993	1993	0
25	20240403	203200	225894486	1993	1993	1993	1993	0
26	20240403	203100	225894486	1993	1993	1993	1993	0
27	20240403	203000	225894486	1993	1993	1993	1993	0
28	20240403	202900	225894486	1993	1993	1993	1993	0
29	20240403	202800	225894486	1993	1993	1993	1993	0
30	20240403	202700	225894486	1993	1993	1993	1993	0
31	20240403	202600	225894486	1993	1993	1993	1993	0
32	20240403	202500	225894486	1993	1993	1993	1993	2135
33	20240403	202400	225894486	1993	1993	1993	1993	0
34	20240403	202300	225894486	1993	1993	1993	1993	0
35	20240403	202200	225894486	1993	1993	1993	1993	0
36	20240403	202100	225894486	1993	1993	1993	1993	0
37	20240403	202000	225894486	1993	1993	1993	1993	0
38	20240403	201900	225894486	1993	1993	1993	1993	0
39	20240403	201800	225894486	1993	1993	1993	1993	0
40	20240403	201700	225894486	1993	1993	1993	1993	0
41	20240403	201600	225894486	1993	1993	1993	1993	0
42	20240403	201500	225894486	1993	1993	1993	1993	0
43	20240403	201400	225894486	1993	1993	1993	1993	0
44	20240403	201300	225894486	1993	1993	1993	1993	0
45	20240403	201200	225894486	1993	1993	1993	1993	0
46	20240403	201100	225894486	1993	1993	1993	1993	0
47	20240403	201000	225894486	1993	1993	1993	1993	0
48	20240403	200900	225894486	1993	1993	1993	1993	0
49	20240403	200800	225894486	1993	1993	1993	1993	0
50	20240403	200700	225894486	1993	1993	1993	1993	0
51	20240403	200600	225894486	1993	1993	1993	1993	0
52	20240403	200500	225894486	1993	1993	1993	1993	0
53	20240403	200400	225894486	1993	1993	1993	1993	0
54	20240403	200300	225894486	1993	1993	1993	1993	0
55	20240403	200200	225894486	1993	1993	1993	1993	0
56	20240403	200100	225894486	1993	1993	1993	1993	0
57	20240403	200000	225894486	1993	1993	1993	1993	0
58	20240403	195900	225894486	1993	1993	1993	1993	0
59	20240403	195800	225894486	1993	1993	1993	1993	0
60	20240403	195700	225894486	1993	1993	1993	1993	0
61	20240403	195600	225894486	1993	1993	1993	1993	0
62	20240403	195500	225894486	1993	1993	1993	1993	2135
63	20240403	195400	225894486	1993	1993	1993	1993	0
64	20240403	195300	225894486	1993	1993	1993	1993	0
65	20240403	195200	225894486	1993	1993	1993	1993	0
66	20240403	195100	225894486	1993	1993	1993	1993	0
67	20240403	195000	225894486	1993	1993	1993	1993	0
68	20240403	194900	225894486	1993	1993	1993	1993	0
69	20240403	194800	225894486	1993	1993	1993	1993	0
70	20240403	194700	225894486	1993	1993	1993	1993	0
71	20240403	194600	225894486	1993	1993	1993	1993	0
72	20240403	194500	225894486	1993	1993	1993	1993	0
73	20240403	194400	225894486	1993	1993	1993	1993	0
74	20240403	194300	225894486	1993	1993	1993	1993	0
75	20240403	194200	225894486	1993	1993	1993	1993	0
76	20240403	194100	225894486	1993	1993	1993	1993	0
77	20240403	194000	225894486	1993	1993	1993	1993	0
78	20240403	193900	225894486	1993	1993	1993	1993	0
79	20240403	193800	225894486	1993	1993	1993	1993	0
80	20240403	193700	225894486	1993	1993	1993	1993	0
81	20240403	193600	225894486	1993	1993	1993	1993	0
82	20240403	193500	225894486	1993	1993	1993	1993	0
83	20240403	193400	225894486	1993	1993	1993	1993	0
84	20240403	193300	225894486	1993	1993	1993	1993	0
85	20240403	193200	225894486	1993	1993	1993	1993	0
86	20240403	193100	225894486	1993	1993	1993	1993	0
87	20240403	193000	225894486	1993	1993	1993	1993	0
88	20240403	192900	225894486	1993	1993	1993	1993	0
89	20240403	192800	225894486	1993	1993	1993	1993	0
90	20240403	192700	225894486	1993	1993	1993	1993	0
91	20240403	192600	225894486	1993	1993	1993	1993	0
92	20240403	192500	225894486	1993	1993	1993	1993	2135
93	20240403	192400	225894486	1993	1993	1993	1993	0
94	20240403	192300	225894486	1993	1993	1993	1993	0
95	20240403	192200	225894486	1993	1993	1993	1993	0
96	20240403	192100	225894486	1993	1993	1993	1993	0
97	20240403	192000	225894486	1993	1993	1993	1993	0
98	20240403	191900	225894486	1993	1993	1993	1993	0
99	20240403	191800	225894486	1993	1993	1993	1993	0
100	20240403	191700	225894486	1993	1993	1993	1993	0
101	20240403	191600	225894486	1993	1993	1993	1993	0
102	20240403	191500	225894486	1993	1993	1993	1993	0
103	20240403	191400	225894486	1993	1993	1993	1993	0
104	20240403	191300	225894486	1993	1993	1993	1993	0
105	20240403	191200	225894486	1993	1993	1993	1993	0
106	20240403	191100	225894486	1993	1993	1993	1993	0
107	20240403	191000	225894486	1993	1993	1993	1993	0
108	20240403	190900	225894486	1993	1993	1993	1993	0
109	20240403	190800	225894486	1993	1993	1993	1993	0
110	20240403	190700	225894486	1993	1993	1993	1993	0
111	20240403	190600	225894486	1993	1993	1993	1993	0
112	20240403	190500	225894486	1993	1993	1993	1993	0
113	20240403	190400	225894486	1993	1993	1993	1993	0
114	20240403	190300	225894486	1993	1993	1993	1993	0
115	20240403	190200	225894486	1993	1993	1993	1993	0
116	20240403	190100	225894486	1993	1993	1993	1993	0
117	20240403	190000	225894486	1993	1993	1993	1993	0
118	20240403	185900	225894486	1993	1993	1993	1993	0
119	20240403	185800	225894486	1993	1993	1993	1993	0
120	20240403	185700	225894486	1993	1993	1993	1993	0
121	20240403	185600	225894486	1993	1993	1993	1993	0
122	20240403	185500	225894486	1993	1993	1993	1993	2135
123	20240403	185400	225894486	1993	1993	1993	1993	0
124	20240403	185300	225894486	1993	1993	1993	1993	0
125	20240403	185200	225894486	1993	1993	1993	1993	0
126	20240403	185100	225894486	1993	1993	1993	1993	0
127	20240403	185000	225894486	1993	1993	1993	1993	0
128	20240403	184900	225894486	1993	1993	1993	1993	0
129	20240403	184800	225894486	1993	1993	1993	1993	0
130	20240403	184700	225894486	1993	1993	1993	1993	0
131	20240403	184600	225894486	1993	1993	1993	1993	0
132	20240403	184500	225894486	1993	1993	1993	1993	0
133	20240403	184400	225894486	1993	1993	1993	1993	0
134	20240403	184300	225894486	1993	1993	1993	1993	0
135	20240403	184200	225894486	1993	1993	1993	1993	0
136	20240403	184100	225894486	1993	1993	1993	1993	0
137	20240403	184000	225894486	1993	1993	1993	1993	0
138	20240403	183900	225894486	1993	1993	1993	1993	0
139	20240403	183800	225894486	1993	1993	1993	1993	0
140	20240403	183700	225894486	1993	1993	1993	1993	0
141	20240403	183600	225894486	1993	1993	1993	1993	0
142	20240403	183500	225894486	1993	1993	1993	1993	0
143	20240403	183400	225894486	1993	1993	1993	1993	0
144	20240403	183300	225894486	1993	1993	1993	1993	0
145	20240403	183200	225894486	1993	1993	1993	1993	0
146	20240403	183100	225894486	1993	1993	1993	1993	0
147	20240403	183000	225894486	1993	1993	1993	1993	0
148	20240403	182900	225894486	1993	1993	1993	1993	0
149	20240403	182800	225894486	1993	1993	1993	1993	0
150	20240403	182700	225894486	1993	1993	1993	1993	0
151	20240403	182600	225894486	1993	1993	1993	1993	0
152	20240403	182500	225894486	1993	1993	1993	1993	2135
153	20240403	182400	225894486	1993	1993	1993	1993	0
154	20240403	182300	225894486	1993	1993	1993	1993	0
155	20240403	182200	225894486	1993	1993	1993	1993	0
156	20240403	182100	225894486	1993	1993	1993	1993	0
157	20240403	182000	225894486	1993	1993	1993	1993	0
158	20240403	181900	225894486	1993	1993	1993	1993	0
159	20240403	181800	225894486	1993	1993	1993	1993	0
160	20240403	181700	225894486	1993	1993	1993	1993	0
161	20240403	181600	225894486	1993	1993	1993	1993	0
162	20240403	181500	225894486	1993	1993	1993	1993	0
163	20240403	181400	225894486	1993	1993	1993	1993	0
164	20240403	181300	225894486	1993	1993	1993	1993	0
165	20240403	181200	225894486	1993	1993	1993	1993	0
166	20240403	181100	225894486	1993	1993	1993	1993	0
167	20240403	181000	225894486	1993	1993	1993	1993	0
168	20240403	180900	225894486	1993	1993	1993	1993	0
169	20240403	180800	225894486	1993	1993	1993	1993	0
170	20240403	180700	225894486	1993	1993	1993	1993	0
171	20240403	180600	225894486	1993	1993	1993	1993	0
172	20240403	180500	225894486	1993	1993	1993	1993	0
173	20240403	180400	225894486	1993	1993	1993	1993	0
174	20240403	180300	225894486	1993	1993	1993	1993	0
175	20240403	180200	225894486	1993	1993	1993	1993	0
176	20240403	180100	225894486	1993	1993	1993	1993	0
177	20240403	180000	225894486	1993	1993	1993	1993	0
178	20240403	175900	225894486	1993	1993	1993	1993	0
179	20240403	175800	225894486	1993	1993	1993	1993	0
180	20240403	175700	225894486	1993	1993	1993	1993	0
181	20240403	175600	225894486	1993	1993	1993	1993	0
182	20240403	175500	225894486	1993	1993	1993	1993	2135
183	20240403	175400	225894486	1993	1993	1993	1993	0
184	20240403	175300	225894486	1993	1993	1993	1993	0
185	20240403	175200	225894486	1993	1993	1993	1993	0
186	20240403	175100	225894486	1993	1993	1993	1993	0
187	20240403	175000	225894486	1993	1993	1993	1993	0
188	20240403	174900	225894486	1993	1993	1993	1993	0
189	20240403	174800	225894486	1993	1993	1993	1993	0
190	20240403	174700	225894486	1993	1993	1993	1993	0
191	20240403	174600	225894486	1993	1993	1993	1993	0
192	20240403	174500	225894486	1993	1993	1993	1993	0
193	20240403	174400	225894486	1993	1993	1993	1993	0
194	20240403	174300	225894486	1993	1993	1993	1993	0
195	20240403	174200	225894486	1993	1993	1993	1993	0
196	20240403	174100	225894486	1993	1993	1993	1993	0
197	20240403	174000	225894486	1993	1993	1993	1993	0
198	20240403	173900	225894486	1993	1993	1993	1993	0
199	20240403	173800	225894486	1993	1993	1993	1993	0
200	20240403	173700	225894486	1993	1993	1993	1993	0
201	20240403	173600	225894486	1993	1993	1993	1993	0
202	20240403	173500	225894486	1993	1993	1993	1993	0
203	20240403	173400	225894486	1993	1993	1993	1993	0
204	20240403	173300	225894486	1993	1993	1993	1993	0
205	20240403	173200	225894486	1993	1993	1993	1993	0
206	20240403	173100	225894486	1993	1993	1993	1993	0
207	20240403	173000	225894486	1993	1993	1993	1993	0
208	20240403	172900	225894486	1993	1993	1993	1993	0
209	20240403	172800	225894486	1993	1993	1993	1993	0
210	20240403	172700	225894486	1993	1993	1993	1993	0
211	20240403	172600	225894486	1993	1993	1993	1993	0
212	20240403	172500	225894486	1993	1993	1993	1993	2135
213	20240403	172400	225894486	1993	1993	1993	1993	0
214	20240403	172300	225894486	1993	1993	1993	1993	0
215	20240403	172200	225894486	1993	1993	1993	1993	0
216	20240403	172100	225894486	1993	1993	1993	1993	0
217	20240403	172000	225894486	1993	1993	1993	1993	0
218	20240403	171900	225894486	1993	1993	1993	1993	0
219	20240403	171800	225894486	1993	1993	1993	1993	0
220	20240403	171700	225894486	1993	1993	1993	1993	0
221	20240403	171600	225894486	1993	1993	1993	1993	0
222	20240403	171500	225894486	1993	1993	1993	1993	0
223	20240403	171400	225894486	1993	1993	1993	1993	0
224	20240403	171300	225894486	1993	1993	1993	1993	0
225	20240403	171200	225894486	1993	1993	1993	1993	0
226	20240403	171100	225894486	1993	1993	1993	1993	0
227	20240403	171000	225894486	1993	1993	1993	1993	0
228	20240403	170900	225894486	1993	1993	1993	1993	0
229	20240403	170800	225894486	1993	1993	1993	1993	0
230	20240403	170700	225894486	1993	1993	1993	1993	0
231	20240403	170600	225894486	1993	1993	1993	1993	0
232	20240403	170500	225894486	1993	1993	1993	1993	0
233	20240403	170400	225894486	1993	1993	1993	1993	0
234	20240403	170300	225894486	1993	1993	1993	1993	0
235	20240403	170200	225894486	1993	1993	1993	1993	0
236	20240403	170100	225894486	1993	1993	1993	1993	0
237	20240403	170000	225894486	1993	1993	1993	1993	0
238	20240403	165900	225894486	1993	1993	1993	1993	0
239	20240403	165800	225894486	1993	1993	1993	1993	0
240	20240403	165700	225894486	1993	1993	1993	1993	0
241	20240403	165600	225894486	1993	1993	1993	1993	0
242	20240403	165500	225894486	1993	1993	1993	1993	2135
243	20240403	165400	225894486	1993	1993	1993	1993	0
244	20240403	165300	225894486	1993	1993	1993	1993	0
245	20240403	165200	225894486	1993	1993	1993	1993	0
246	20240403	165100	225894486	1993	1993	1993	1993	0
247	20240403	165000	225894486	1993	1993	1993	1993	0
248	20240403	164900	225894486	1993	1993	1993	1993	0
249	20240403	164800	225894486	1993	1993	1993	1993	0
250	20240403	164700	225894486	1993	1993	1993	1993	0
251	20240403	164600	225894486	1993	1993	1993	1993	0
252	20240403	164500	225894486	1993	1993	1993	1993	0
253	20240403	164400	225894486	1993	1993	1993	1993	0
254	20240403	164300	225894486	1993	1993	1993	1993	0
255	20240403	164200	225894486	1993	1993	1993	1993	0
256	20240403	164100	225894486	1993	1993	1993	1993	0
257	20240403	164000	225894486	1993	1993	1993	1993	0
258	20240403	163900	225894486	1993	1993	1993	1993	0
259	20240403	163800	225894486	1993	1993	1993	1993	0
260	20240403	163700	225894486	1993	1993	1993	1993	0
261	20240403	163600	225894486	1993	1993	1993	1993	0
262	20240403	163500	225894486	1993	1993	1993	1993	0
263	20240403	163400	225894486	1993	1993	1993	1993	0
264	20240403	163300	225894486	1993	1993	1993	1993	0
265	20240403	163200	225894486	1993	1993	1993	1993	0
266	20240403	163100	225894486	1993	1993	1993	1993	0
267	20240403	163000	225894486	1993	1993	1993	1993	0
268	20240403	162900	225894486	1993	1993	1993	1993	0
269	20240403	162800	225894486	1993	1993	1993	1993	0
270	20240403	162700	225894486	1993	1993	1993	1993	0
271	20240403	162600	225894486	1993	1993	1993	1993	0
272	20240403	162500	225894486	1993	1993	1993	1993	2135
273	20240403	162400	225894486	1993	1993	1993	1993	0
274	20240403	162300	225894486	1993	1993	1993	1993	0
275	20240403	162200	225894486	1993	1993	1993	1993	0
276	20240403	162100	225894486	1993	1993	1993	1993	0
277	20240403	162000	225894486	1993	1993	1993	1993	0
278	20240403	161900	225894486	1993	1993	1993	1993	0
279	20240403	161800	225894486	1993	1993	1993	1993	0
280	20240403	161700	225894486	1993	1993	1993	1993	0
281	20240403	161600	225894486	1993	1993	1993	1993	0
282	20240403	161500	225894486	1993	1993	1993	1993	0
283	20240403	161400	225894486	1993	1993	1993	1993	0
284	20240403	161300	225894486	1993	1993	1993	1993	0
285	20240403	161200	225894486	1993	1993	1993	1993	0
286	20240403	161100	225894486	1993	1993	1993	1993	0
287	20240403	161000	225894486	1993	1993	1993	1993	0
288	20240403	160900	225894486	1993	1993	1993	1993	0
289	20240403	160800	225894486	1993	1993	1993	1993	0
290	20240403	160700	225894486	1993	1993	1993	1993	0
291	20240403	160600	225894486	1993	1993	1993	1993	0
292	20240403	160500	225894486	1993	1993	1993	1993	0
293	20240403	160400	225894486	1993	1993	1993	1993	0
294	20240403	160300	225894486	1993	1993	1993	1993	0
295	20240403	160200	225894486	1993	1993	1993	1993	0
296	20240403	160100	225894486	1993	1993	1993	1993	0
297	20240403	160000	225894486	1993	1993	1993	1993	0
298	20240403	155900	225894486	1993	1993	1993	1993	0
299	20240403	155800	225894486	1993	1993	1993	1993	0
300	20240403	155700	225894486	1993	1993	1993	1993	0
301	20240403	155600	225894486	1993	1993	1993	1993	0
302	20240403	155500	225894486	1993	1993	1993	1993	2135
303	20240403	155400	225894486	1993	1993	1993	1993	0
304	20240403	155300	225894486	1993	1993	1993	1993	0
305	20240403	155200	225894486	1993	1993	1993	1993	0
306	20240403	155100	225894486	1993	1993	1993	1993	0
307	20240403	155000	225894486	1993	1993	1993	1993	0
308	20240403	154900	225894486	1993	1993	1993	1993	0
309	20240403	154800	225894486	1993	1993	1993	1993	0
310	20240403	154700	225894486	1993	1993	1993	1993	0
311	20240403	154600	225894486	1993	1993	1993	1993	0
312	20240403	154500	225894486	1993	1993	1993	1993	0
313	20240403	154400	225894486	1993	1993	1993	1993	0
314	20240403	154300	225894486	1993	1993	1993	1993	0
315	20240403	154200	225894486	1993	1993	1993	1993	0
316	20240403	154100	225894486	1993	1993	1993	1993	0
317	20240403	154000	225894486	1993	1993	1993	1993	0
318	20240403	153900	225894486	1993	1993	1993	1993	0
319	20240403	153800	225894486	1993	1993	1993	1993	0
320	20240403	153700	225894486	1993	1993	1993	1993	0
321	20240403	153600	225894486	1993	1993	1993	1993	0
322	20240403	153500	225894486	1993	1993	1993	1993	0
323	20240403	153400	225894486	1993	1993	1993	1993	0
324	20240403	153300	225894486	1993	1993	1993	1993	0
325	20240403	153200	225894486	1993	1993	1993	1993	0
326	20240403	153100	225894486	1993	1993	1993	1993	0
327	20240403	153000	225894486	1993	1993	1993	1993	2135
328	20240403	152900	221639431	1993	1993	1993	1993	0
329	20240403	152800	221639431	1993	1993	1993	1993	0
330	20240403	152700	221639431	1993	1993	1993	1993	0
331	20240403	152600	221639431	1993	1993	1993	1993	0
332	20240403	152500	221639431	1993	1993	1993	1993	0
333	20240403	152400	221639431	1993	1993	1993	1993	0
334	20240403	152300	221639431	1993	1993	1993	1993	0
335	20240403	152200	221639431	1993	1993	1993	1993	0
336	20240403	152100	221639431	1993	1993	1993	1993	0
337	20240403	152000	221639431	1993	1993	1993	1993	0
338	20240403	151900	221639431	1993	1996	1996	1993	36
339	20240403	151800	221567578	1996	1996	1996	1996	0
340	20240403	151700	221567578	1996	1996	1996	1996	0
341	20240403	151600	221567578	1996	1996	1996	1996	113
342	20240403	151500	221342030	1996	1996	1996	1996	0
343	20240403	151400	221342030	1996	1996	1996	1996	87
344	20240403	151300	221168378	1996	1996	1996	1996	385
345	20240403	151200	220399918	1996	1996	1996	1996	24
346	20240403	151100	220352014	1992	1992	1992	1992	0
347	20240403	151000	220352014	1992	1992	1992	1992	0
348	20240403	150900	220352014	1992	1992	1992	1992	40
349	20240403	150800	220272334	2000	2000	2000	2000	100
350	20240403	150700	220072334	2000	2000	2000	2000	85
351	20240403	150600	219902334	2000	2000	2000	2000	0
352	20240403	150500	219902334	2000	2000	2000	2000	0
353	20240403	150400	219902334	2000	2000	2000	2000	0
354	20240403	150300	219902334	2000	2000	2000	2000	0
355	20240403	150200	219902334	2000	2000	2000	2000	0
356	20240403	150100	219902334	2000	2000	2000	2000	500
357	20240403	150000	218902334	2000	2000	2000	2000	0
358	20240403	145900	218902334	2000	2000	2000	2000	35
359	20240403	145800	218832334	2005	2005	2005	2005	0
360	20240403	145700	218832334	2005	2005	2005	2005	0
361	20240403	145600	218832334	2005	2005	2005	2005	0
362	20240403	145500	218832334	2005	2005	2005	2005	0
363	20240403	145400	218832334	2005	2005	2005	2005	0
364	20240403	145300	218832334	2005	2005	2005	2005	0
365	20240403	145200	218832334	2005	2005	2005	2005	0
366	20240403	145100	218832334	2005	2005	2005	2005	0
367	20240403	145000	218832334	2005	2000	2005	2000	100
368	20240403	144900	218632044	1998	1998	1998	1998	5
369	20240403	144800	218622054	1999	1999	1999	1999	5
370	20240403	144700	218612059	2000	2000	2000	2000	0
371	20240403	144600	218612059	2000	2000	2000	2000	0
372	20240403	144500	218612059	2000	2000	2000	2000	627
373	20240403	144400	217358059	1994	1994	1994	1994	0
374	20240403	144300	217358059	1994	1994	1994	1994	0
375	20240403	144200	217358059	1994	1994	1994	1994	350
376	20240403	144100	216660159	1994	1991	1994	1991	366
377	20240403	144000	215931117	1991	1992	1992	1991	1025
378	20240403	143900	213889842	1994	1991	1994	1991	1083
379	20240403	143800	211732950	1994	1994	1994	1994	0
380	20240403	143700	211732950	1994	1994	1994	1994	2627
381	20240403	143600	206494712	1994	1994	1994	1994	4
382	20240403	143500	206486736	1991	1991	1991	1991	2000
383	20240403	143400	202504736	1994	1994	1994	1994	6
384	20240403	143300	202492772	1994	1995	1995	1994	1873
385	20240403	143200	198757035	1997	1995	1997	1991	129
386	20240403	143100	198499612	1995	1995	1995	1995	200
387	20240403	143000	198100612	1995	1995	1995	1995	50
388	20240403	142900	198000862	1990	1990	1990	1990	200
389	20240403	142800	197602862	1990	1990	1990	1990	3063
390	20240403	142700	191507492	1990	1995	1995	1990	154
391	20240403	142600	191200812	1995	1995	1995	1995	1
392	20240403	142500	191198817	1995	1995	1995	1995	5
393	20240403	142400	191188842	1991	1991	1991	1991	0
394	20240403	142300	191188842	1991	1991	1991	1991	0
395	20240403	142200	191188842	1991	1992	1992	1991	351
396	20240403	142100	190489670	1994	1993	1994	1992	3
397	20240403	142000	190483691	1993	1993	1993	1993	0
398	20240403	141900	190483691	1993	1993	1993	1993	0
399	20240403	141800	190483691	1993	1993	1993	1993	0
400	20240403	141700	190483691	1993	1993	1993	1993	0
401	20240403	141600	190483691	1993	1993	1993	1993	0
402	20240403	141500	190483691	1993	1992	1996	1992	23
403	20240403	141400	190437850	1997	1991	1997	1991	2
404	20240403	141300	190433862	1990	1990	1990	1990	9
405	20240403	141200	190415952	2000	2000	2000	2000	1
406	20240403	141100	190413952	1997	1990	1997	1990	15
407	20240403	141000	190384025	1997	1997	1997	1997	0
408	20240403	140900	190384025	1997	1997	1997	1997	250
409	20240403	140800	189884775	1997	1997	1998	1997	20
410	20240403	140700	189844829	1996	1989	1996	1989	19
411	20240403	140600	189806912	2000	2000	2000	2000	0
412	20240403	140500	189806912	2000	1999	2000	1999	12
413	20240403	140400	189782923	2000	2000	2000	2000	0
414	20240403	140300	189782923	2000	2000	2000	2000	0
415	20240403	140200	189782923	2000	2000	2000	2000	0
416	20240403	140100	189782923	2000	1999	2000	1999	26
417	20240403	140000	189730948	1998	1998	1999	1998	892
418	20240403	135900	187948257	1998	1998	1998	1998	0
419	20240403	135800	187948257	1998	1997	1998	1997	83
420	20240403	135700	187782428	1998	1998	1998	1998	70
421	20240403	135600	187642568	1998	1998	1998	1998	0
422	20240403	135500	187642568	1998	1990	1998	1989	1052
423	20240403	135400	185549670	1998	1990	1998	1990	2
424	20240403	135300	185545682	1989	1989	1989	1989	500
425	20240403	135200	184551182	1989	1989	1989	1989	0
426	20240403	135100	184551182	1989	1991	1991	1989	505
427	20240403	135000	183546254	1990	1990	1990	1990	1201
428	20240403	134900	181156264	1998	1998	1998	1998	0
429	20240403	134800	181156264	1998	1998	1998	1998	0
430	20240403	134700	181156264	1998	1998	1998	1998	1
431	20240403	134600	181154266	1990	1990	1990	1990	0
432	20240403	134500	181154266	1990	1990	1990	1990	0
433	20240403	134400	181154266	1990	1990	1990	1990	5
434	20240403	134300	181144316	1993	1994	1994	1993	7
435	20240403	134200	181130359	1989	1994	1994	1989	1516
436	20240403	134100	178113930	2000	2000	2000	2000	0
437	20240403	134000	178113930	2000	2000	2000	2000	0
438	20240403	133900	178113930	2000	2000	2000	2000	1
439	20240403	133800	178111930	1999	1999	1999	1999	79
440	20240403	133700	177954009	1999	1999	1999	1999	0
441	20240403	133600	177954009	1999	1999	1999	1999	21
442	20240403	133500	177912030	2000	2000	2000	2000	0
443	20240403	133400	177912030	2000	1999	2000	1999	283
444	20240403	133300	177346312	1999	1991	1999	1991	21
445	20240403	133200	177304493	2000	2000	2000	2000	0
446	20240403	133100	177304493	2000	2000	2000	2000	0
447	20240403	133000	177304493	2000	2000	2000	2000	0
448	20240403	132900	177304493	2000	2000	2000	2000	0
449	20240403	132800	177304493	2000	2000	2000	1991	27
450	20240403	132700	177250700	2000	2000	2000	2000	0
451	20240403	132600	177250700	2000	2000	2000	2000	0
452	20240403	132500	177250700	2000	2000	2000	2000	0
453	20240403	132400	177250700	2000	2000	2000	2000	4
454	20240403	132300	177242700	2000	2000	2000	2000	2
455	20240403	132200	177238700	1991	1996	1996	1991	1060
456	20240403	132100	175124224	2000	2000	2000	2000	0
457	20240403	132000	175124224	2000	2000	2000	2000	0
458	20240403	131900	175124224	2000	2000	2000	2000	0
459	20240403	131800	175124224	2000	2000	2000	2000	518
460	20240403	131700	174088224	2000	2000	2000	2000	0
461	20240403	131600	174088224	2000	2000	2000	2000	0
462	20240403	131500	174088224	2000	2000	2000	2000	588
463	20240403	131400	172912224	2000	2000	2000	2000	403
464	20240403	131300	172106224	2000	2000	2000	2000	0
465	20240403	131200	172106224	2000	2000	2000	2000	4
466	20240403	131100	172098224	2000	2000	2000	2000	5
467	20240403	131000	172088224	1996	2005	2005	1996	64
468	20240403	130900	171960471	1996	1996	1996	1996	11
469	20240403	130800	171938515	1996	1996	1996	1996	59
470	20240403	130700	171820751	2005	2005	2005	2005	0
471	20240403	130600	171820751	2005	2005	2005	2005	0
472	20240403	130500	171820751	2005	2005	2005	2005	0
473	20240403	130400	171820751	2005	2000	2005	2000	764
474	20240403	130300	170292721	2000	1996	2000	1996	785
475	20240403	130200	168725843	1996	1996	1996	1996	0
476	20240403	130100	168725843	1996	1996	1996	1996	100
477	20240403	130000	168526243	1996	1996	1996	1996	0
478	20240403	125900	168526243	1996	1996	1996	1996	49
479	20240403	125800	168428439	1996	1996	1996	1996	0
480	20240403	125700	168428439	1996	1996	1996	1996	0
481	20240403	125600	168428439	1996	1996	1996	1996	0
482	20240403	125500	168428439	1996	1996	1996	1996	15
483	20240403	125400	168398499	1996	1996	1996	1996	0
484	20240403	125300	168398499	1996	1995	1996	1995	252
485	20240403	125200	167895755	1995	1995	1995	1995	0
486	20240403	125100	167895755	1995	1995	1995	1995	11
487	20240403	125000	167873810	1995	1995	1995	1995	10
488	20240403	124900	167853860	1994	1994	1994	1994	2
489	20240403	124800	167849872	1994	1994	1994	1994	0
490	20240403	124700	167849872	1994	1994	1994	1994	0
491	20240403	124600	167849872	1994	1994	1994	1994	0
492	20240403	124500	167849872	1994	1994	1994	1994	0
493	20240403	124400	167849872	1994	1994	1994	1994	0
494	20240403	124300	167849872	1994	1994	1994	1994	0
495	20240403	124200	167849872	1994	1993	1994	1993	35
496	20240403	124100	167780100	1994	1994	1994	1994	0
497	20240403	124000	167780100	1994	1994	1994	1994	0
498	20240403	123900	167780100	1994	1994	1994	1994	10
499	20240403	123800	167760160	1996	1996	1996	1996	0
500	20240403	123700	167760160	1996	1996	1996	1996	1
501	20240403	123600	167758164	1984	1989	1989	1984	2000
502	20240403	123500	163787741	1996	1996	1996	1996	1
503	20240403	123400	163785745	1996	1996	1996	1996	1
504	20240403	123300	163783749	1996	1996	1996	1996	0
505	20240403	123200	163783749	1996	1996	1996	1996	0
506	20240403	123100	163783749	1996	1996	1996	1996	0
507	20240403	123000	163783749	1996	1996	1996	1996	0
508	20240403	122900	163783749	1996	1996	1996	1996	0
509	20240403	122800	163783749	1996	1996	1996	1996	0
510	20240403	122700	163783749	1996	1996	1996	1996	0
511	20240403	122600	163783749	1996	1996	1996	1996	0
512	20240403	122500	163783749	1996	1996	1996	1996	5
513	20240403	122400	163773769	1996	1996	1996	1996	46
514	20240403	122300	163681953	1997	1997	1997	1997	0
515	20240403	122200	163681953	1997	1997	1997	1997	0
516	20240403	122100	163681953	1997	1997	1997	1997	0
517	20240403	122000	163681953	1997	1997	1997	1997	0
518	20240403	121900	163681953	1997	1997	1997	1997	190
519	20240403	121800	163302523	1998	1987	1998	1987	101
520	20240403	121700	163100738	1986	1986	1986	1986	44
521	20240403	121600	163013354	1986	1996	1996	1986	17990
522	20240403	121500	127187474	1997	1998	1998	1997	815
523	20240403	121400	125559770	1998	1998	1998	1998	25
524	20240403	121300	125509820	1998	1998	1998	1998	0
525	20240403	121200	125509820	1998	2000	2000	1998	19
526	20240403	121100	125471856	1998	1998	1998	1998	0
527	20240403	121000	125471856	1998	1998	1998	1998	19
528	20240403	120900	125433894	2000	1999	2000	1999	24
529	20240403	120800	125385917	1999	1999	1999	1999	10
530	20240403	120700	125365927	1998	1998	1998	1998	83
531	20240403	120600	125200093	2000	1998	2000	1998	101
532	20240403	120500	124998293	1999	1999	1999	1999	200
533	20240403	120400	124598493	2000	2005	2005	2000	162
534	20240403	120300	124274243	2010	2005	2010	2005	32
535	20240403	120200	124210073	2010	2005	2010	2005	51
536	20240403	120100	124107813	2010	2010	2010	2010	0
537	20240403	120000	124107813	2010	2010	2010	2010	8
538	20240403	115900	124091733	2010	2010	2010	2010	0
539	20240403	115800	124091733	2010	2010	2010	2010	0
540	20240403	115700	124091733	2010	2010	2010	2010	0
541	20240403	115600	124091733	2010	2010	2010	2010	0
542	20240403	115500	124091733	2010	2010	2010	2010	0
543	20240403	115400	124091733	2010	2010	2010	2010	0
544	20240403	115300	124091733	2010	2010	2010	2010	0
545	20240403	115200	124091733	2010	2010	2010	2010	0
546	20240403	115100	124091733	2010	2010	2010	2010	19
547	20240403	115000	124053543	2010	2010	2010	2010	0
548	20240403	114900	124053543	2010	2010	2010	2010	27
549	20240403	114800	123999273	2010	1998	2010	1998	1648
550	20240403	114700	120706497	1997	1997	1997	1997	1
551	20240403	114600	120704500	1997	1997	1997	1997	1
552	20240403	114500	120702503	1997	1997	1997	1997	52
553	20240403	114400	120598659	1997	1997	1997	1997	0
554	20240403	114300	120598659	1997	1997	1997	1997	0
555	20240403	114200	120598659	1997	1997	1997	1997	70
556	20240403	114100	120458869	1997	1997	1997	1997	230
557	20240403	114000	119999559	1997	1997	1997	1997	10
558	20240403	113900	119979589	1997	1997	1997	1997	561
559	20240403	113800	118859272	1998	1998	1998	1998	10
560	20240403	113700	118839292	1998	1998	1998	1998	0
561	20240403	113600	118839292	1998	1998	1998	1998	0
562	20240403	113500	118839292	1998	1998	1998	1998	1
563	20240403	113400	118837294	1998	1998	1998	1998	0
564	20240403	113300	118837294	1998	1998	1998	1998	0
565	20240403	113200	118837294	1998	1998	1998	1998	0
566	20240403	113100	118837294	1998	1998	1998	1998	149
567	20240403	113000	118539592	1998	1998	1998	1998	0
568	20240403	112900	118539592	1998	1998	1998	1998	1
569	20240403	112800	118537594	1999	1999	1999	1999	49
570	20240403	112700	118439643	1999	1999	1999	1999	65
571	20240403	112600	118309708	1999	1999	1999	1999	0
572	20240403	112500	118309708	1999	2000	2000	1999	1001
573	20240403	112400	116307758	2000	2000	2000	2000	23
574	20240403	112300	116261758	2000	2000	2000	2000	100
575	20240403	112200	116061758	1997	1997	1997	1997	0
576	20240403	112100	116061758	1997	1997	1997	1997	0
577	20240403	112000	116061758	1997	1997	1997	1997	0
578	20240403	111900	116061758	1997	1997	1997	1997	0
579	20240403	111800	116061758	1997	1997	1997	1997	0
580	20240403	111700	116061758	1997	1997	1997	1997	0
581	20240403	111600	116061758	1997	1997	1997	1997	0
582	20240403	111500	116061758	1997	2000	2000	1997	271
583	20240403	111400	115520271	1997	1997	1997	1997	0
584	20240403	111300	115520271	1997	1997	1997	1997	0
585	20240403	111200	115520271	1997	1997	1997	1997	0
586	20240403	111100	115520271	1997	1997	1997	1997	0
587	20240403	111000	115520271	1997	1997	1997	1997	0
588	20240403	110900	115520271	1997	1997	1997	1997	0
589	20240403	110800	115520271	1997	1997	1997	1997	0
590	20240403	110700	115520271	1997	1997	1997	1997	0
591	20240403	110600	115520271	1997	1997	1997	1997	389
592	20240403	110500	114743438	1997	1997	1997	1997	1
593	20240403	110400	114741441	1997	1997	1997	1997	0
594	20240403	110300	114741441	1997	1997	1997	1997	96
595	20240403	110200	114549729	1998	1998	1998	1998	772
596	20240403	110100	113007273	1999	1999	1999	1999	225
597	20240403	110000	112557498	1999	1999	1999	1999	0
598	20240403	105900	112557498	1999	1999	1999	1999	0
599	20240403	105800	112557498	1999	1999	1999	1999	0
600	20240403	105700	112557498	1999	2000	2000	1999	893
601	20240403	105600	110771598	2015	2015	2015	2015	0
602	20240403	105500	110771598	2015	2015	2015	2015	0
603	20240403	105400	110771598	2015	2015	2015	2015	0
604	20240403	105300	110771598	2015	2005	2015	2005	371
605	20240403	105200	110026743	2005	2010	2010	2005	13
606	20240403	105100	110000673	2005	2005	2005	2005	0
607	20240403	105000	110000673	2005	2005	2005	2005	94
608	20240403	104900	109812203	2005	2005	2005	2005	0
609	20240403	104800	109812203	2005	2005	2005	2005	0
610	20240403	104700	109812203	2005	2005	2005	2005	0
611	20240403	104600	109812203	2005	2005	2005	2005	0
612	20240403	104500	109812203	2005	2005	2005	2005	1880
613	20240403	104400	106042803	2005	2015	2015	2005	8026
614	20240403	104300	89926453	2015	2020	2020	2015	1799
615	20240403	104200	86301443	2025	2025	2025	2025	163
616	20240403	104100	85971368	2025	2025	2025	2025	0
617	20240403	104000	85971368	2025	2025	2025	2025	500
618	20240403	103900	84958868	2025	2025	2025	2025	0
619	20240403	103800	84958868	2025	2025	2025	2025	1
620	20240403	103700	84956843	2025	2025	2025	2025	0
621	20240403	103600	84956843	2025	2025	2025	2025	0
622	20240403	103500	84956843	2025	2025	2025	2025	615
623	20240403	103400	83711468	2025	2025	2025	2025	0
624	20240403	103300	83711468	2025	2025	2025	2025	0
625	20240403	103200	83711468	2025	2025	2025	2025	1
626	20240403	103100	83709443	2025	2025	2025	2025	0
627	20240403	103000	83709443	2025	2025	2025	2025	0
628	20240403	102900	83709443	2025	2025	2025	2025	0
629	20240403	102800	83709443	2025	2025	2025	2025	50
630	20240403	102700	83608193	2025	2025	2025	2025	194
631	20240403	102600	83215343	2025	2025	2025	2025	0
632	20240403	102500	83215343	2025	2025	2025	2025	0
633	20240403	102400	83215343	2025	2025	2025	2025	0
634	20240403	102300	83215343	2025	2030	2030	2025	654
635	20240403	102200	81887753	2035	2035	2035	2035	0
636	20240403	102100	81887753	2035	2035	2035	2035	3
637	20240403	102000	81881648	2045	2045	2045	2045	0
638	20240403	101900	81881648	2045	2045	2045	2045	0
639	20240403	101800	81881648	2045	2045	2045	2045	0
640	20240403	101700	81881648	2045	2045	2045	2045	66
641	20240403	101600	81746678	2035	2035	2035	2035	13
642	20240403	101500	81720223	2045	2045	2045	2040	116
643	20240403	101400	81483023	2045	2045	2045	2045	1
644	20240403	101300	81480978	2050	2050	2050	2050	2
645	20240403	101200	81476878	2050	2045	2050	2045	244
646	20240403	101100	80976728	2045	2040	2045	2040	3145
647	20240403	101000	74548628	2040	2040	2040	2040	6
648	20240403	100900	74536388	2030	2030	2030	2030	0
649	20240403	100800	74536388	2030	2030	2030	2030	0
650	20240403	100700	74536388	2030	2030	2030	2030	558
651	20240403	100600	73403648	2030	2030	2030	2030	0
652	20240403	100500	73403648	2030	2030	2030	2030	200
653	20240403	100400	72997648	2035	2035	2035	2035	0
654	20240403	100300	72997648	2035	2035	2035	2035	0
655	20240403	100200	72997648	2035	2040	2040	2035	282
656	20240403	100100	72423328	2040	2040	2040	2040	10
657	20240403	100000	72402928	2050	2040	2050	2040	1373
658	20240403	095900	69591278	2050	2040	2050	2040	1064
659	20240403	095800	67413713	2040	2025	2040	2025	3629
660	20240403	095700	60034703	2030	2030	2030	2030	1
661	20240403	095600	60032673	2035	2020	2035	2015	1758
662	20240403	095500	56481488	2015	2010	2015	2010	1837
663	20240403	095400	52781768	2010	2010	2010	2010	111
664	20240403	095300	52558658	2010	1996	2010	1996	501
665	20240403	095200	51558648	1996	1996	1996	1996	0
666	20240403	095100	51558648	1996	1996	1996	1996	0
667	20240403	095000	51558648	1996	1996	1996	1996	1
668	20240403	094900	51556652	1995	1995	1995	1995	2290
669	20240403	094800	46988102	1999	1996	1999	1995	5605
670	20240403	094700	35798339	1997	1999	1999	1997	1361
671	20240403	094600	33078944	1999	1999	1999	1999	0
672	20240403	094500	33078944	1999	1999	1999	1999	0
673	20240403	094400	33078944	1999	1999	1999	1999	100
674	20240403	094300	32879044	1999	1999	1999	1999	0
675	20240403	094200	32879044	1999	2000	2000	1999	1918
676	20240403	094100	29043941	2000	2000	2000	2000	500
677	20240403	094000	28043941	2000	2005	2005	2000	814
678	20240403	093900	26413516	2005	2005	2005	2005	30
679	20240403	093800	26353366	2005	2005	2005	2005	569
680	20240403	093700	25212521	2005	2005	2005	2005	0
681	20240403	093600	25212521	2005	2005	2005	2005	0
682	20240403	093500	25212521	2005	2005	2005	2005	30
683	20240403	093400	25152371	2005	2005	2005	2005	500
684	20240403	093300	24149871	2005	2005	2005	2005	500
685	20240403	093200	23147371	2000	2000	2000	2000	500
686	20240403	093100	22147371	1999	1999	1999	1999	0
687	20240403	093000	22147371	1999	1998	1999	1998	492
688	20240403	092900	21163873	1996	1996	1996	1996	0
689	20240403	092800	21163873	1996	1996	1996	1996	0
690	20240403	092700	21163873	1996	1996	1996	1996	480
691	20240403	092600	20205793	1996	1996	1996	1996	1000
692	20240403	092500	18209793	1995	1995	1995	1995	2
693	20240403	092400	18205803	1995	1992	1995	1992	48
694	20240403	092300	18110181	1991	1991	1991	1991	6
695	20240403	092200	18098235	1993	1993	1993	1993	0
696	20240403	092100	18098235	1993	1993	1993	1993	15
697	20240403	092000	18068340	1982	1982	1982	1982	0
698	20240403	091900	18068340	1982	1982	1982	1982	0
699	20240403	091800	18068340	1982	1982	1982	1982	0
700	20240403	091700	18068340	1982	1982	1982	1982	0
701	20240403	091600	18068340	1982	1982	1982	1982	0
702	20240403	091500	18068340	1982	1982	1982	1982	46
703	20240403	091400	17977168	1998	1996	1998	1996	1000
704	20240403	091300	15979660	1996	1997	1997	1996	6
705	20240403	091200	15967682	1998	1998	1998	1998	800
706	20240403	091100	14369282	1977	1977	1977	1977	200
707	20240403	091000	13973882	1977	1987	1987	1977	3470
708	20240403	090900	7101694	1987	1992	1992	1987	1054
709	20240403	090800	5005143	1993	1996	1996	1993	1247
710	20240403	090700	2517428	1995	1995	1995	1995	0
711	20240403	090600	2517428	1995	1995	1995	1995	0
712	20240403	090500	2517428	1995	1995	1995	1995	6
713	20240403	090400	2505458	2025	2025	2025	2025	2
714	20240403	090300	2501408	2025	2020	2025	2020	46
715	20240403	090200	2408468	1990	1990	1990	1990	250
716	20240403	090100	1910968	1990	1990	1990	1990	100
717	20240403	090000	1711968	1989	1990	2025	1989	860