KissMeData/134580/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200200	101122899	1972	1972	1972	1972	396
3	20250402	200100	101122899	1972	1972	1972	1972	0
4	20250402	200000	101122899	1972	1972	1972	1972	0
5	20250402	195900	101122899	1972	1972	1972	1972	0
6	20250402	195800	101122899	1972	1972	1972	1972	0
7	20250402	195700	101122899	1972	1972	1972	1972	0
8	20250402	195600	101122899	1972	1972	1972	1972	0
9	20250402	195500	101122899	1972	1972	1972	1972	0
10	20250402	195400	101122899	1972	1972	1972	1972	0
11	20250402	195300	101122899	1972	1972	1972	1972	0
12	20250402	195200	101122899	1972	1972	1972	1972	0
13	20250402	195100	101122899	1972	1972	1972	1972	0
14	20250402	195000	101122899	1972	1972	1972	1972	0
15	20250402	194900	101122899	1972	1972	1972	1972	0
16	20250402	194800	101122899	1972	1972	1972	1972	0
17	20250402	194700	101122899	1972	1972	1972	1972	0
18	20250402	194600	101122899	1972	1972	1972	1972	0
19	20250402	194500	101122899	1972	1972	1972	1972	0
20	20250402	194400	101122899	1972	1972	1972	1972	0
21	20250402	194300	101122899	1972	1972	1972	1972	0
22	20250402	194200	101122899	1972	1972	1972	1972	0
23	20250402	194100	101122899	1972	1972	1972	1972	0
24	20250402	194000	101122899	1972	1972	1972	1972	0
25	20250402	193900	101122899	1972	1972	1972	1972	0
26	20250402	193800	101122899	1972	1972	1972	1972	0
27	20250402	193700	101122899	1972	1972	1972	1972	0
28	20250402	193600	101122899	1972	1972	1972	1972	0
29	20250402	193500	101122899	1972	1972	1972	1972	0
30	20250402	193400	101122899	1972	1972	1972	1972	0
31	20250402	193300	101122899	1972	1972	1972	1972	0
32	20250402	193200	101122899	1972	1972	1972	1972	396
33	20250402	193100	101122899	1972	1972	1972	1972	0
34	20250402	193000	101122899	1972	1972	1972	1972	0
35	20250402	192900	101122899	1972	1972	1972	1972	0
36	20250402	192800	101122899	1972	1972	1972	1972	0
37	20250402	192700	101122899	1972	1972	1972	1972	0
38	20250402	192600	101122899	1972	1972	1972	1972	0
39	20250402	192500	101122899	1972	1972	1972	1972	0
40	20250402	192400	101122899	1972	1972	1972	1972	0
41	20250402	192300	101122899	1972	1972	1972	1972	0
42	20250402	192200	101122899	1972	1972	1972	1972	0
43	20250402	192100	101122899	1972	1972	1972	1972	0
44	20250402	192000	101122899	1972	1972	1972	1972	0
45	20250402	191900	101122899	1972	1972	1972	1972	0
46	20250402	191800	101122899	1972	1972	1972	1972	0
47	20250402	191700	101122899	1972	1972	1972	1972	0
48	20250402	191600	101122899	1972	1972	1972	1972	0
49	20250402	191500	101122899	1972	1972	1972	1972	0
50	20250402	191400	101122899	1972	1972	1972	1972	0
51	20250402	191300	101122899	1972	1972	1972	1972	0
52	20250402	191200	101122899	1972	1972	1972	1972	0
53	20250402	191100	101122899	1972	1972	1972	1972	0
54	20250402	191000	101122899	1972	1972	1972	1972	0
55	20250402	190900	101122899	1972	1972	1972	1972	0
56	20250402	190800	101122899	1972	1972	1972	1972	0
57	20250402	190700	101122899	1972	1972	1972	1972	0
58	20250402	190600	101122899	1972	1972	1972	1972	0
59	20250402	190500	101122899	1972	1972	1972	1972	0
60	20250402	190400	101122899	1972	1972	1972	1972	0
61	20250402	190300	101122899	1972	1972	1972	1972	0
62	20250402	190200	101122899	1972	1972	1972	1972	396
63	20250402	190100	101122899	1972	1972	1972	1972	0
64	20250402	190000	101122899	1972	1972	1972	1972	0
65	20250402	185900	101122899	1972	1972	1972	1972	0
66	20250402	185800	101122899	1972	1972	1972	1972	0
67	20250402	185700	101122899	1972	1972	1972	1972	0
68	20250402	185600	101122899	1972	1972	1972	1972	0
69	20250402	185500	101122899	1972	1972	1972	1972	0
70	20250402	185400	101122899	1972	1972	1972	1972	0
71	20250402	185300	101122899	1972	1972	1972	1972	0
72	20250402	185200	101122899	1972	1972	1972	1972	0
73	20250402	185100	101122899	1972	1972	1972	1972	0
74	20250402	185000	101122899	1972	1972	1972	1972	0
75	20250402	184900	101122899	1972	1972	1972	1972	0
76	20250402	184800	101122899	1972	1972	1972	1972	0
77	20250402	184700	101122899	1972	1972	1972	1972	0
78	20250402	184600	101122899	1972	1972	1972	1972	0
79	20250402	184500	101122899	1972	1972	1972	1972	0
80	20250402	184400	101122899	1972	1972	1972	1972	0
81	20250402	184300	101122899	1972	1972	1972	1972	0
82	20250402	184200	101122899	1972	1972	1972	1972	0
83	20250402	184100	101122899	1972	1972	1972	1972	0
84	20250402	184000	101122899	1972	1972	1972	1972	0
85	20250402	183900	101122899	1972	1972	1972	1972	0
86	20250402	183800	101122899	1972	1972	1972	1972	0
87	20250402	183700	101122899	1972	1972	1972	1972	0
88	20250402	183600	101122899	1972	1972	1972	1972	0
89	20250402	183500	101122899	1972	1972	1972	1972	0
90	20250402	183400	101122899	1972	1972	1972	1972	0
91	20250402	183300	101122899	1972	1972	1972	1972	0
92	20250402	183200	101122899	1972	1972	1972	1972	396
93	20250402	183100	101122899	1972	1972	1972	1972	0
94	20250402	183000	101122899	1972	1972	1972	1972	0
95	20250402	182900	101122899	1972	1972	1972	1972	0
96	20250402	182800	101122899	1972	1972	1972	1972	0
97	20250402	182700	101122899	1972	1972	1972	1972	0
98	20250402	182600	101122899	1972	1972	1972	1972	0
99	20250402	182500	101122899	1972	1972	1972	1972	0
100	20250402	182400	101122899	1972	1972	1972	1972	0
101	20250402	182300	101122899	1972	1972	1972	1972	0
102	20250402	182200	101122899	1972	1972	1972	1972	0
103	20250402	182100	101122899	1972	1972	1972	1972	0
104	20250402	182000	101122899	1972	1972	1972	1972	0
105	20250402	181900	101122899	1972	1972	1972	1972	0
106	20250402	181800	101122899	1972	1972	1972	1972	0
107	20250402	181700	101122899	1972	1972	1972	1972	0
108	20250402	181600	101122899	1972	1972	1972	1972	0
109	20250402	181500	101122899	1972	1972	1972	1972	0
110	20250402	181400	101122899	1972	1972	1972	1972	0
111	20250402	181300	101122899	1972	1972	1972	1972	0
112	20250402	181200	101122899	1972	1972	1972	1972	0
113	20250402	181100	101122899	1972	1972	1972	1972	0
114	20250402	181000	101122899	1972	1972	1972	1972	0
115	20250402	180900	101122899	1972	1972	1972	1972	0
116	20250402	180800	101122899	1972	1972	1972	1972	0
117	20250402	180700	101122899	1972	1972	1972	1972	0
118	20250402	180600	101122899	1972	1972	1972	1972	0
119	20250402	180500	101122899	1972	1972	1972	1972	0
120	20250402	180400	101122899	1972	1972	1972	1972	0
121	20250402	180300	101122899	1972	1972	1972	1972	0
122	20250402	180200	101122899	1972	1972	1972	1972	396
123	20250402	180100	101122899	1972	1972	1972	1972	0
124	20250402	180000	101122899	1972	1972	1972	1972	0
125	20250402	175900	101122899	1972	1972	1972	1972	0
126	20250402	175800	101122899	1972	1972	1972	1972	0
127	20250402	175700	101122899	1972	1972	1972	1972	0
128	20250402	175600	101122899	1972	1972	1972	1972	0
129	20250402	175500	101122899	1972	1972	1972	1972	0
130	20250402	175400	101122899	1972	1972	1972	1972	0
131	20250402	175300	101122899	1972	1972	1972	1972	0
132	20250402	175200	101122899	1972	1972	1972	1972	0
133	20250402	175100	101122899	1972	1972	1972	1972	0
134	20250402	175000	101122899	1972	1972	1972	1972	0
135	20250402	174900	101122899	1972	1972	1972	1972	0
136	20250402	174800	101122899	1972	1972	1972	1972	0
137	20250402	174700	101122899	1972	1972	1972	1972	0
138	20250402	174600	101122899	1972	1972	1972	1972	0
139	20250402	174500	101122899	1972	1972	1972	1972	0
140	20250402	174400	101122899	1972	1972	1972	1972	0
141	20250402	174300	101122899	1972	1972	1972	1972	0
142	20250402	174200	101122899	1972	1972	1972	1972	0
143	20250402	174100	101122899	1972	1972	1972	1972	0
144	20250402	174000	101122899	1972	1972	1972	1972	0
145	20250402	173900	101122899	1972	1972	1972	1972	0
146	20250402	173800	101122899	1972	1972	1972	1972	0
147	20250402	173700	101122899	1972	1972	1972	1972	0
148	20250402	173600	101122899	1972	1972	1972	1972	0
149	20250402	173500	101122899	1972	1972	1972	1972	0
150	20250402	173400	101122899	1972	1972	1972	1972	0
151	20250402	173300	101122899	1972	1972	1972	1972	0
152	20250402	173200	101122899	1972	1972	1972	1972	396
153	20250402	173100	101122899	1972	1972	1972	1972	0
154	20250402	173000	101122899	1972	1972	1972	1972	0
155	20250402	172900	101122899	1972	1972	1972	1972	0
156	20250402	172800	101122899	1972	1972	1972	1972	0
157	20250402	172700	101122899	1972	1972	1972	1972	0
158	20250402	172600	101122899	1972	1972	1972	1972	0
159	20250402	172500	101122899	1972	1972	1972	1972	0
160	20250402	172400	101122899	1972	1972	1972	1972	0
161	20250402	172300	101122899	1972	1972	1972	1972	0
162	20250402	172200	101122899	1972	1972	1972	1972	0
163	20250402	172100	101122899	1972	1972	1972	1972	0
164	20250402	172000	101122899	1972	1972	1972	1972	0
165	20250402	171900	101122899	1972	1972	1972	1972	0
166	20250402	171800	101122899	1972	1972	1972	1972	0
167	20250402	171700	101122899	1972	1972	1972	1972	0
168	20250402	171600	101122899	1972	1972	1972	1972	0
169	20250402	171500	101122899	1972	1972	1972	1972	0
170	20250402	171400	101122899	1972	1972	1972	1972	0
171	20250402	171300	101122899	1972	1972	1972	1972	0
172	20250402	171200	101122899	1972	1972	1972	1972	0
173	20250402	171100	101122899	1972	1972	1972	1972	0
174	20250402	171000	101122899	1972	1972	1972	1972	0
175	20250402	170900	101122899	1972	1972	1972	1972	0
176	20250402	170800	101122899	1972	1972	1972	1972	0
177	20250402	170700	101122899	1972	1972	1972	1972	0
178	20250402	170600	101122899	1972	1972	1972	1972	0
179	20250402	170500	101122899	1972	1972	1972	1972	0
180	20250402	170400	101122899	1972	1972	1972	1972	0
181	20250402	170300	101122899	1972	1972	1972	1972	0
182	20250402	170200	101122899	1972	1972	1972	1972	396
183	20250402	170100	101122899	1972	1972	1972	1972	0
184	20250402	170000	101122899	1972	1972	1972	1972	0
185	20250402	165900	101122899	1972	1972	1972	1972	0
186	20250402	165800	101122899	1972	1972	1972	1972	0
187	20250402	165700	101122899	1972	1972	1972	1972	0
188	20250402	165600	101122899	1972	1972	1972	1972	0
189	20250402	165500	101122899	1972	1972	1972	1972	0
190	20250402	165400	101122899	1972	1972	1972	1972	0
191	20250402	165300	101122899	1972	1972	1972	1972	0
192	20250402	165200	101122899	1972	1972	1972	1972	0
193	20250402	165100	101122899	1972	1972	1972	1972	0
194	20250402	165000	101122899	1972	1972	1972	1972	0
195	20250402	164900	101122899	1972	1972	1972	1972	0
196	20250402	164800	101122899	1972	1972	1972	1972	0
197	20250402	164700	101122899	1972	1972	1972	1972	0
198	20250402	164600	101122899	1972	1972	1972	1972	0
199	20250402	164500	101122899	1972	1972	1972	1972	0
200	20250402	164400	101122899	1972	1972	1972	1972	0
201	20250402	164300	101122899	1972	1972	1972	1972	0
202	20250402	164200	101122899	1972	1972	1972	1972	0
203	20250402	164100	101122899	1972	1972	1972	1972	0
204	20250402	164000	101122899	1972	1972	1972	1972	0
205	20250402	163900	101122899	1972	1972	1972	1972	0
206	20250402	163800	101122899	1972	1972	1972	1972	0
207	20250402	163700	101122899	1972	1972	1972	1972	0
208	20250402	163600	101122899	1972	1972	1972	1972	0
209	20250402	163500	101122899	1972	1972	1972	1972	0
210	20250402	163400	101122899	1972	1972	1972	1972	0
211	20250402	163300	101122899	1972	1972	1972	1972	0
212	20250402	163200	101122899	1972	1972	1972	1972	396
213	20250402	163100	101122899	1972	1972	1972	1972	0
214	20250402	163000	101122899	1972	1972	1972	1972	0
215	20250402	162900	101122899	1972	1972	1972	1972	0
216	20250402	162800	101122899	1972	1972	1972	1972	0
217	20250402	162700	101122899	1972	1972	1972	1972	0
218	20250402	162600	101122899	1972	1972	1972	1972	0
219	20250402	162500	101122899	1972	1972	1972	1972	0
220	20250402	162400	101122899	1972	1972	1972	1972	0
221	20250402	162300	101122899	1972	1972	1972	1972	0
222	20250402	162200	101122899	1972	1972	1972	1972	0
223	20250402	162100	101122899	1972	1972	1972	1972	0
224	20250402	162000	101122899	1972	1972	1972	1972	0
225	20250402	161900	101122899	1972	1972	1972	1972	0
226	20250402	161800	101122899	1972	1972	1972	1972	0
227	20250402	161700	101122899	1972	1972	1972	1972	0
228	20250402	161600	101122899	1972	1972	1972	1972	0
229	20250402	161500	101122899	1972	1972	1972	1972	0
230	20250402	161400	101122899	1972	1972	1972	1972	0
231	20250402	161300	101122899	1972	1972	1972	1972	0
232	20250402	161200	101122899	1972	1972	1972	1972	0
233	20250402	161100	101122899	1972	1972	1972	1972	0
234	20250402	161000	101122899	1972	1972	1972	1972	0
235	20250402	160900	101122899	1972	1972	1972	1972	0
236	20250402	160800	101122899	1972	1972	1972	1972	0
237	20250402	160700	101122899	1972	1972	1972	1972	0
238	20250402	160600	101122899	1972	1972	1972	1972	0
239	20250402	160500	101122899	1972	1972	1972	1972	0
240	20250402	160400	101122899	1972	1972	1972	1972	0
241	20250402	160300	101122899	1972	1972	1972	1972	0
242	20250402	160200	101122899	1972	1972	1972	1972	396
243	20250402	160100	101122899	1972	1972	1972	1972	0
244	20250402	160000	101122899	1972	1972	1972	1972	0
245	20250402	155900	101122899	1972	1972	1972	1972	0
246	20250402	155800	101122899	1972	1972	1972	1972	0
247	20250402	155700	101122899	1972	1972	1972	1972	0
248	20250402	155600	101122899	1972	1972	1972	1972	0
249	20250402	155500	101122899	1972	1972	1972	1972	0
250	20250402	155400	101122899	1972	1972	1972	1972	0
251	20250402	155300	101122899	1972	1972	1972	1972	0
252	20250402	155200	101122899	1972	1972	1972	1972	0
253	20250402	155100	101122899	1972	1972	1972	1972	0
254	20250402	155000	101122899	1972	1972	1972	1972	0
255	20250402	154900	101122899	1972	1972	1972	1972	0
256	20250402	154800	101122899	1972	1972	1972	1972	0
257	20250402	154700	101122899	1972	1972	1972	1972	0
258	20250402	154600	101122899	1972	1972	1972	1972	0
259	20250402	154500	101122899	1972	1972	1972	1972	0
260	20250402	154400	101122899	1972	1972	1972	1972	0
261	20250402	154300	101122899	1972	1972	1972	1972	0
262	20250402	154200	101122899	1972	1972	1972	1972	0
263	20250402	154100	101122899	1972	1972	1972	1972	0
264	20250402	154000	101122899	1972	1972	1972	1972	0
265	20250402	153900	101122899	1972	1972	1972	1972	0
266	20250402	153800	101122899	1972	1972	1972	1972	0
267	20250402	153700	101122899	1972	1972	1972	1972	0
268	20250402	153600	101122899	1972	1972	1972	1972	0
269	20250402	153500	101122899	1972	1972	1972	1972	0
270	20250402	153400	101122899	1972	1972	1972	1972	0
271	20250402	153300	101122899	1972	1972	1972	1972	0
272	20250402	153200	101122899	1972	1972	1972	1972	396
273	20250402	153100	101122899	1972	1972	1972	1972	0
274	20250402	153000	101122899	1972	1972	1972	1972	396
275	20250402	152900	100341987	1991	1991	1991	1991	0
276	20250402	152800	100341987	1991	1991	1991	1991	0
277	20250402	152700	100341987	1991	1991	1991	1991	0
278	20250402	152600	100341987	1991	1991	1991	1991	0
279	20250402	152500	100341987	1991	1991	1991	1991	0
280	20250402	152400	100341987	1991	1991	1991	1991	0
281	20250402	152300	100341987	1991	1991	1991	1991	0
282	20250402	152200	100341987	1991	1991	1991	1991	0
283	20250402	152100	100341987	1991	1991	1991	1991	0
284	20250402	152000	100341987	1991	1991	1991	1991	0
285	20250402	151900	100341987	1991	1991	1991	1991	16
286	20250402	151800	100310131	1990	1990	1990	1990	3
287	20250402	151700	100304161	1972	1972	1972	1972	0
288	20250402	151600	100304161	1972	1972	1972	1972	0
289	20250402	151500	100304161	1972	1972	1972	1972	0
290	20250402	151400	100304161	1972	1972	1972	1972	0
291	20250402	151300	100304161	1972	1972	1972	1972	0
292	20250402	151200	100304161	1972	1972	1972	1972	0
293	20250402	151100	100304161	1972	1979	1979	1972	2694
294	20250402	151000	94985464	1993	1993	1993	1993	14
295	20250402	150900	94957562	1980	1980	1980	1980	0
296	20250402	150800	94957562	1980	1980	1980	1980	941
297	20250402	150700	93094382	1980	1980	1980	1980	0
298	20250402	150600	93094382	1980	1980	1980	1980	0
299	20250402	150500	93094382	1980	1981	1981	1980	329
300	20250402	150400	92442945	1994	1994	1994	1980	320
301	20250402	150300	91808533	1985	1985	1985	1985	0
302	20250402	150200	91808533	1985	1990	1990	1985	1177
303	20250402	150100	89471988	1994	1994	1994	1994	0
304	20250402	150000	89471988	1994	1994	1994	1994	0
305	20250402	145900	89471988	1994	1994	1994	1994	150
306	20250402	145800	89172888	1994	1994	1994	1994	0
307	20250402	145700	89172888	1994	1994	1994	1994	0
308	20250402	145600	89172888	1994	1994	1994	1994	0
309	20250402	145500	89172888	1994	1994	1994	1994	10
310	20250402	145400	89152948	1987	1988	1988	1987	2200
311	20250402	145300	84779848	1988	1991	1991	1988	400
312	20250402	145200	83984597	1994	1994	1994	1994	0
313	20250402	145100	83984597	1994	1994	1994	1994	101
314	20250402	145000	83783203	1993	1993	1993	1993	0
315	20250402	144900	83783203	1993	1993	1993	1993	0
316	20250402	144800	83783203	1993	1993	1993	1993	0
317	20250402	144700	83783203	1993	1993	1993	1993	104
318	20250402	144600	83575931	1993	1993	1993	1993	0
319	20250402	144500	83575931	1993	1993	1993	1993	0
320	20250402	144400	83575931	1993	1993	1993	1993	0
321	20250402	144300	83575931	1993	1993	1993	1993	0
322	20250402	144200	83575931	1993	1993	1993	1993	109
323	20250402	144100	83358694	1993	1993	1993	1993	0
324	20250402	144000	83358694	1993	1993	1993	1993	0
325	20250402	143900	83358694	1993	1993	1993	1993	394
326	20250402	143800	82573452	1994	1986	1994	1986	25325
327	20250402	143700	32277442	1995	1995	1995	1995	0
328	20250402	143600	32277442	1995	1995	1995	1995	0
329	20250402	143500	32277442	1995	1995	1995	1995	0
330	20250402	143400	32277442	1995	1995	1995	1995	0
331	20250402	143300	32277442	1995	1995	1995	1995	33
332	20250402	143200	32211607	1990	1989	1990	1989	1100
333	20250402	143100	30022707	1990	1990	1990	1990	0
334	20250402	143000	30022707	1990	1990	1990	1990	0
335	20250402	142900	30022707	1990	1990	1990	1990	0
336	20250402	142800	30022707	1990	1990	1990	1990	1151
337	20250402	142700	27732217	1997	1997	1997	1997	0
338	20250402	142600	27732217	1997	1997	1997	1997	0
339	20250402	142500	27732217	1997	1997	1997	1997	0
340	20250402	142400	27732217	1997	1997	1997	1997	0
341	20250402	142300	27732217	1997	1997	1997	1997	0
342	20250402	142200	27732217	1997	1997	1997	1997	0
343	20250402	142100	27732217	1997	1997	1997	1997	0
344	20250402	142000	27732217	1997	1997	1997	1997	0
345	20250402	141900	27732217	1997	1997	1997	1997	10
346	20250402	141800	27712247	1997	1997	1997	1997	222
347	20250402	141700	27268913	1998	1998	1998	1998	0
348	20250402	141600	27268913	1998	1998	1998	1998	0
349	20250402	141500	27268913	1998	1998	1998	1998	0
350	20250402	141400	27268913	1998	1998	1998	1998	0
351	20250402	141300	27268913	1998	1998	1998	1998	0
352	20250402	141200	27268913	1998	1998	1998	1998	0
353	20250402	141100	27268913	1998	1998	1998	1998	0
354	20250402	141000	27268913	1998	1997	1998	1997	10
355	20250402	140900	27248937	1998	1998	1998	1998	0
356	20250402	140800	27248937	1998	1994	1998	1994	20
357	20250402	140700	27209047	1994	1986	1994	1980	2429
358	20250402	140600	22383569	1986	1986	1986	1986	0
359	20250402	140500	22383569	1986	1986	1986	1986	0
360	20250402	140400	22383569	1986	1986	1986	1986	0
361	20250402	140300	22383569	1986	1986	1986	1986	0
362	20250402	140200	22383569	1986	1986	1986	1986	0
363	20250402	140100	22383569	1986	1986	1986	1986	0
364	20250402	140000	22383569	1986	1986	1986	1986	0
365	20250402	135900	22383569	1986	1986	1986	1986	0
366	20250402	135800	22383569	1986	1986	1986	1986	10
367	20250402	135700	22363709	1986	1986	1986	1986	1
368	20250402	135600	22361723	1979	1979	1979	1979	0
369	20250402	135500	22361723	1979	1979	1979	1979	360
370	20250402	135400	21649283	1979	1979	1979	1979	10
371	20250402	135300	21629493	1979	1979	1979	1979	0
372	20250402	135200	21629493	1979	1979	1979	1979	0
373	20250402	135100	21629493	1979	1979	1979	1979	0
374	20250402	135000	21629493	1979	1979	1979	1979	0
375	20250402	134900	21629493	1979	1979	1979	1979	0
376	20250402	134800	21629493	1979	1979	1979	1979	0
377	20250402	134700	21629493	1979	1979	1979	1979	0
378	20250402	134600	21629493	1979	1979	1979	1979	0
379	20250402	134500	21629493	1979	1979	1979	1979	0
380	20250402	134400	21629493	1979	1979	1979	1979	0
381	20250402	134300	21629493	1979	1979	1979	1979	24
382	20250402	134200	21581997	1978	1978	1978	1978	0
383	20250402	134100	21581997	1978	1978	1978	1978	250
384	20250402	134000	21087497	1979	1979	1979	1979	0
385	20250402	133900	21087497	1979	1979	1979	1979	0
386	20250402	133800	21087497	1979	1979	1979	1979	0
387	20250402	133700	21087497	1979	1979	1979	1979	0
388	20250402	133600	21087497	1979	1979	1979	1979	0
389	20250402	133500	21087497	1979	1979	1979	1979	0
390	20250402	133400	21087497	1979	1979	1979	1979	87
391	20250402	133300	20915324	1979	1979	1979	1979	0
392	20250402	133200	20915324	1979	1979	1979	1979	0
393	20250402	133100	20915324	1979	1979	1979	1979	0
394	20250402	133000	20915324	1979	1979	1979	1979	10
395	20250402	132900	20895534	1980	1980	1980	1980	0
396	20250402	132800	20895534	1980	1980	1980	1980	0
397	20250402	132700	20895534	1980	1980	1980	1980	0
398	20250402	132600	20895534	1980	1980	1980	1980	0
399	20250402	132500	20895534	1980	1980	1980	1980	0
400	20250402	132400	20895534	1980	1980	1980	1980	50
401	20250402	132300	20796534	1979	1979	1979	1979	0
402	20250402	132200	20796534	1979	1979	1979	1979	0
403	20250402	132100	20796534	1979	1979	1979	1979	0
404	20250402	132000	20796534	1979	1979	1979	1979	0
405	20250402	131900	20796534	1979	1979	1979	1979	0
406	20250402	131800	20796534	1979	1979	1979	1979	0
407	20250402	131700	20796534	1979	1979	1979	1979	3
408	20250402	131600	20790597	1981	1981	1981	1981	0
409	20250402	131500	20790597	1981	1981	1981	1981	0
410	20250402	131400	20790597	1981	1981	1981	1981	0
411	20250402	131300	20790597	1981	1981	1981	1981	0
412	20250402	131200	20790597	1981	1981	1981	1981	0
413	20250402	131100	20790597	1981	1981	1981	1981	10
414	20250402	131000	20770787	1980	1980	1980	1980	0
415	20250402	130900	20770787	1980	1980	1980	1980	21
416	20250402	130800	20729207	1982	1981	1982	1981	81
417	20250402	130700	20568745	1982	1982	1982	1982	0
418	20250402	130600	20568745	1982	1982	1982	1982	0
419	20250402	130500	20568745	1982	1982	1982	1982	0
420	20250402	130400	20568745	1982	1982	1982	1982	0
421	20250402	130300	20568745	1982	1982	1982	1982	0
422	20250402	130200	20568745	1982	1982	1982	1982	0
423	20250402	130100	20568745	1982	1982	1982	1982	0
424	20250402	130000	20568745	1982	1982	1982	1982	0
425	20250402	125900	20568745	1982	1982	1982	1982	0
426	20250402	125800	20568745	1982	1982	1982	1982	0
427	20250402	125700	20568745	1982	1982	1982	1982	0
428	20250402	125600	20568745	1982	1982	1982	1982	0
429	20250402	125500	20568745	1982	1982	1982	1982	0
430	20250402	125400	20568745	1982	1982	1982	1982	0
431	20250402	125300	20568745	1982	1982	1982	1982	0
432	20250402	125200	20568745	1982	1982	1982	1982	0
433	20250402	125100	20568745	1982	1982	1982	1982	21
434	20250402	125000	20527123	1982	1982	1982	1982	0
435	20250402	124900	20527123	1982	1982	1982	1982	0
436	20250402	124800	20527123	1982	1982	1982	1982	0
437	20250402	124700	20527123	1982	1982	1982	1982	0
438	20250402	124600	20527123	1982	1982	1982	1982	197
439	20250402	124500	20136669	1986	1986	1986	1986	0
440	20250402	124400	20136669	1986	1986	1986	1986	0
441	20250402	124300	20136669	1986	1986	1986	1986	0
442	20250402	124200	20136669	1986	1986	1986	1986	0
443	20250402	124100	20136669	1986	1986	1986	1986	0
444	20250402	124000	20136669	1986	1986	1986	1986	0
445	20250402	123900	20136669	1986	1986	1986	1986	0
446	20250402	123800	20136669	1986	1986	1986	1986	0
447	20250402	123700	20136669	1986	1986	1986	1986	0
448	20250402	123600	20136669	1986	1986	1986	1986	0
449	20250402	123500	20136669	1986	1986	1986	1986	0
450	20250402	123400	20136669	1986	1986	1986	1986	0
451	20250402	123300	20136669	1986	1986	1986	1986	0
452	20250402	123200	20136669	1986	1986	1986	1986	0
453	20250402	123100	20136669	1986	1986	1986	1986	1
454	20250402	123000	20134683	1986	1986	1986	1986	0
455	20250402	122900	20134683	1986	1986	1986	1986	0
456	20250402	122800	20134683	1986	1986	1986	1986	0
457	20250402	122700	20134683	1986	1986	1986	1986	0
458	20250402	122600	20134683	1986	1986	1986	1986	0
459	20250402	122500	20134683	1986	1986	1986	1986	0
460	20250402	122400	20134683	1986	1986	1986	1986	0
461	20250402	122300	20134683	1986	1986	1986	1986	0
462	20250402	122200	20134683	1986	1986	1986	1986	22
463	20250402	122100	20090991	1986	1986	1986	1986	0
464	20250402	122000	20090991	1986	1986	1986	1986	0
465	20250402	121900	20090991	1986	1986	1986	1986	0
466	20250402	121800	20090991	1986	1986	1986	1986	10
467	20250402	121700	20071131	1986	1986	1986	1986	0
468	20250402	121600	20071131	1986	1986	1986	1986	0
469	20250402	121500	20071131	1986	1986	1986	1986	0
470	20250402	121400	20071131	1986	1986	1986	1986	0
471	20250402	121300	20071131	1986	1986	1986	1986	0
472	20250402	121200	20071131	1986	1986	1986	1986	69
473	20250402	121100	19934097	1986	1986	1986	1986	0
474	20250402	121000	19934097	1986	1986	1986	1986	0
475	20250402	120900	19934097	1986	1986	1986	1986	0
476	20250402	120800	19934097	1986	1986	1986	1986	31
477	20250402	120700	19872531	1986	1986	1986	1986	0
478	20250402	120600	19872531	1986	1986	1986	1986	0
479	20250402	120500	19872531	1986	1986	1986	1986	0
480	20250402	120400	19872531	1986	1986	1986	1986	0
481	20250402	120300	19872531	1986	1986	1986	1986	0
482	20250402	120200	19872531	1986	1986	1986	1986	0
483	20250402	120100	19872531	1986	1986	1986	1986	18
484	20250402	120000	19836783	1986	1986	1986	1986	72
485	20250402	115900	19693791	1986	1986	1986	1986	0
486	20250402	115800	19693791	1986	1986	1986	1986	0
487	20250402	115700	19693791	1986	1986	1986	1986	0
488	20250402	115600	19693791	1986	1986	1986	1986	0
489	20250402	115500	19693791	1986	1986	1986	1986	0
490	20250402	115400	19693791	1986	1986	1986	1986	10
491	20250402	115300	19673931	1986	1986	1986	1986	0
492	20250402	115200	19673931	1986	1986	1986	1986	0
493	20250402	115100	19673931	1986	1986	1986	1986	91
494	20250402	115000	19493205	1986	1986	1986	1986	0
495	20250402	114900	19493205	1986	1986	1986	1986	0
496	20250402	114800	19493205	1986	1986	1986	1986	0
497	20250402	114700	19493205	1986	1986	1986	1986	0
498	20250402	114600	19493205	1986	1986	1986	1986	0
499	20250402	114500	19493205	1986	1986	1986	1986	0
500	20250402	114400	19493205	1986	1986	1986	1986	110
501	20250402	114300	19274745	1986	1986	1986	1986	0
502	20250402	114200	19274745	1986	1986	1986	1986	0
503	20250402	114100	19274745	1986	1986	1986	1986	37
504	20250402	114000	19201263	1986	1986	1986	1986	62
505	20250402	113900	19078131	1986	1986	1986	1986	93
506	20250402	113800	18893433	1986	1986	1986	1986	135
507	20250402	113700	18625323	1986	1985	1986	1985	66
508	20250402	113600	18494291	1985	1985	1985	1985	4
509	20250402	113500	18486351	1981	1985	1985	1981	55
510	20250402	113400	18377188	1985	1985	1985	1985	0
511	20250402	113300	18377188	1985	1985	1985	1985	0
512	20250402	113200	18377188	1985	1985	1985	1985	0
513	20250402	113100	18377188	1985	1985	1985	1985	10
514	20250402	113000	18357338	1985	1985	1985	1985	0
515	20250402	112900	18357338	1985	1985	1985	1985	156
516	20250402	112800	18047678	1985	1985	1985	1985	0
517	20250402	112700	18047678	1985	1985	1985	1985	46
518	20250402	112600	17956368	1985	1985	1985	1985	10
519	20250402	112500	17936518	1981	1981	1981	1981	0
520	20250402	112400	17936518	1981	1984	1984	1981	500
521	20250402	112300	16945981	1984	1984	1984	1984	0
522	20250402	112200	16945981	1984	1984	1984	1984	0
523	20250402	112100	16945981	1984	1984	1984	1984	0
524	20250402	112000	16945981	1984	1984	1984	1984	0
525	20250402	111900	16945981	1984	1984	1984	1984	0
526	20250402	111800	16945981	1984	1984	1984	1984	0
527	20250402	111700	16945981	1984	1984	1984	1984	0
528	20250402	111600	16945981	1984	1984	1984	1984	0
529	20250402	111500	16945981	1984	1984	1984	1984	0
530	20250402	111400	16945981	1984	1984	1984	1984	5
531	20250402	111300	16936061	1984	1984	1984	1984	0
532	20250402	111200	16936061	1984	1984	1984	1984	0
533	20250402	111100	16936061	1984	1984	1984	1984	0
534	20250402	111000	16936061	1984	1984	1984	1984	0
535	20250402	110900	16936061	1984	1984	1984	1984	0
536	20250402	110800	16936061	1984	1984	1984	1984	0
537	20250402	110700	16936061	1984	1985	1985	1984	9
538	20250402	110600	16918204	1985	1985	1985	1985	1
539	20250402	110500	16916219	1985	1986	1986	1985	253
540	20250402	110400	16413857	1986	1986	1986	1986	0
541	20250402	110300	16413857	1986	1987	1987	1986	99
542	20250402	110200	16217145	1987	1987	1987	1987	0
543	20250402	110100	16217145	1987	1987	1987	1987	0
544	20250402	110000	16217145	1987	1987	1987	1987	0
545	20250402	105900	16217145	1987	1987	1987	1987	0
546	20250402	105800	16217145	1987	1987	1987	1987	0
547	20250402	105700	16217145	1987	1987	1987	1987	0
548	20250402	105600	16217145	1987	2000	2000	1987	48
549	20250402	105500	16121197	2000	2000	2000	2000	93
550	20250402	105400	15935197	1999	1999	1999	1999	0
551	20250402	105300	15935197	1999	1999	1999	1999	50
552	20250402	105200	15835247	2000	1998	2000	1998	96
553	20250402	105100	15643427	1998	1998	1998	1998	8
554	20250402	105000	15627443	1998	1998	1998	1998	0
555	20250402	104900	15627443	1998	1998	1998	1998	0
556	20250402	104800	15627443	1998	1998	1998	1998	0
557	20250402	104700	15627443	1998	1998	1998	1998	0
558	20250402	104600	15627443	1998	1998	1998	1998	0
559	20250402	104500	15627443	1998	1998	1998	1998	0
560	20250402	104400	15627443	1998	1998	1998	1998	0
561	20250402	104300	15627443	1998	1998	1998	1998	0
562	20250402	104200	15627443	1998	1992	1998	1992	113
563	20250402	104100	15402288	1992	1992	1992	1992	0
564	20250402	104000	15402288	1992	1992	1992	1992	0
565	20250402	103900	15402288	1992	1992	1992	1992	0
566	20250402	103800	15402288	1992	1991	1992	1991	46
567	20250402	103700	15310663	1991	1991	1991	1991	0
568	20250402	103600	15310663	1991	1991	1991	1991	22
569	20250402	103500	15266861	1991	1991	1991	1991	10
570	20250402	103400	15246951	1991	1991	1991	1991	0
571	20250402	103300	15246951	1991	1991	1991	1991	0
572	20250402	103200	15246951	1991	1991	1991	1991	0
573	20250402	103100	15246951	1991	1991	1991	1991	0
574	20250402	103000	15246951	1991	1991	1991	1991	22
575	20250402	102900	15203149	1992	1992	1992	1992	0
576	20250402	102800	15203149	1992	1992	1992	1992	9
577	20250402	102700	15185221	1992	1992	1992	1992	13
578	20250402	102600	15159325	1992	1992	1992	1992	0
579	20250402	102500	15159325	1992	1992	1992	1992	23
580	20250402	102400	15113509	1976	1976	1976	1976	0
581	20250402	102300	15113509	1976	1976	1976	1976	0
582	20250402	102200	15113509	1976	1976	1976	1976	0
583	20250402	102100	15113509	1976	1976	1976	1976	0
584	20250402	102000	15113509	1976	1976	1976	1976	5
585	20250402	101900	15103629	1991	1991	1991	1991	17
586	20250402	101800	15069782	1992	1992	1992	1992	0
587	20250402	101700	15069782	1992	1992	1992	1992	0
588	20250402	101600	15069782	1992	1985	1993	1985	479
589	20250402	101500	14117678	1985	1985	1985	1985	10
590	20250402	101400	14097828	1987	1987	1987	1987	0
591	20250402	101300	14097828	1987	1986	1987	1986	183
592	20250402	101200	13734386	1986	1986	1986	1986	0
593	20250402	101100	13734386	1986	1980	1986	1980	347
594	20250402	101000	13045978	1980	1980	1980	1980	0
595	20250402	100900	13045978	1980	1980	1980	1980	0
596	20250402	100800	13045978	1980	1980	1980	1980	1
597	20250402	100700	13043998	1963	1964	1964	1963	995
598	20250402	100600	11090810	1981	1981	1981	1981	0
599	20250402	100500	11090810	1981	1981	1981	1981	0
600	20250402	100400	11090810	1981	1981	1981	1981	0
601	20250402	100300	11090810	1981	1979	1981	1979	20
602	20250402	100200	11051222	1979	1973	1979	1973	116
603	20250402	100100	10822020	1972	1972	1972	1972	10
604	20250402	100000	10802300	1960	1960	1960	1960	0
605	20250402	095900	10802300	1960	1960	1960	1960	0
606	20250402	095800	10802300	1960	1960	1960	1960	0
607	20250402	095700	10802300	1960	1960	1960	1960	0
608	20250402	095600	10802300	1960	1967	1967	1960	921
609	20250402	095500	8996003	1989	1989	1989	1989	0
610	20250402	095400	8996003	1989	1989	1989	1989	0
611	20250402	095300	8996003	1989	1989	1989	1989	0
612	20250402	095200	8996003	1989	1989	1989	1989	0
613	20250402	095100	8996003	1989	1989	1989	1989	0
614	20250402	095000	8996003	1989	1978	1989	1978	88
615	20250402	094900	8821048	1978	1976	1978	1976	166
616	20250402	094800	8492930	1976	1976	1976	1976	0
617	20250402	094700	8492930	1976	1976	1976	1976	0
618	20250402	094600	8492930	1976	1976	1976	1976	5
619	20250402	094500	8483050	1976	1976	1976	1976	0
620	20250402	094400	8483050	1976	1975	1976	1975	3
621	20250402	094300	8477124	1965	1965	1965	1965	4
622	20250402	094200	8469264	1965	1965	1965	1965	0
623	20250402	094100	8469264	1965	1965	1965	1965	0
624	20250402	094000	8469264	1965	1965	1965	1965	0
625	20250402	093900	8469264	1965	1965	1965	1965	0
626	20250402	093800	8469264	1965	1965	1965	1965	0
627	20250402	093700	8469264	1965	1965	1965	1965	0
628	20250402	093600	8469264	1965	1965	1965	1965	0
629	20250402	093500	8469264	1965	1965	1965	1965	1
630	20250402	093400	8467299	1976	1976	1976	1976	0
631	20250402	093300	8467299	1976	1976	1976	1976	0
632	20250402	093200	8467299	1976	1976	1976	1976	0
633	20250402	093100	8467299	1976	1976	1976	1976	0
634	20250402	093000	8467299	1976	1976	1976	1976	0
635	20250402	092900	8467299	1976	1976	1976	1976	10
636	20250402	092800	8447539	1965	1965	1965	1965	0
637	20250402	092700	8447539	1965	1965	1965	1965	0
638	20250402	092600	8447539	1965	1965	1965	1965	1
639	20250402	092500	8445574	1976	1976	1976	1976	0
640	20250402	092400	8445574	1976	1976	1976	1976	0
641	20250402	092300	8445574	1976	1976	1976	1976	4
642	20250402	092200	8437670	1990	1990	1990	1990	0
643	20250402	092100	8437670	1990	1990	1990	1990	0
644	20250402	092000	8437670	1990	1990	1990	1990	0
645	20250402	091900	8437670	1990	1990	1990	1990	0
646	20250402	091800	8437670	1990	1973	1990	1973	150
647	20250402	091700	8140767	1973	1973	1973	1973	0
648	20250402	091600	8140767	1973	1965	1973	1965	72
649	20250402	091500	7998735	1965	1965	1965	1965	0
650	20250402	091400	7998735	1965	1965	1965	1965	74
651	20250402	091300	7853325	1965	1965	1965	1965	0
652	20250402	091200	7853325	1965	1971	1971	1965	700
653	20250402	091100	6475438	1972	1982	1982	1972	1541
654	20250402	091000	3430723	1994	1994	1994	1994	0
655	20250402	090900	3430723	1994	1982	1994	1981	210
656	20250402	090800	3013666	1982	1982	1982	1982	3
657	20250402	090700	3007720	2000	2000	2000	2000	0
658	20250402	090600	3007720	2000	2000	2000	2000	0
659	20250402	090500	3007720	2000	2000	2000	2000	3
660	20250402	090400	3001720	2020	2020	2020	2020	0
661	20250402	090300	3001720	2020	2020	2020	2020	0
662	20250402	090200	3001720	2020	2020	2020	2020	0
663	20250402	090100	3001720	2020	2020	2020	2020	0
664	20250402	090000	3001720	2020	1968	2020	1968	1525