KissMeData/000180/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	183000	50409528	1979	1979	1979	1979	292
3	20240502	182900	50409528	1979	1979	1979	1979	0
4	20240502	182800	50409528	1979	1979	1979	1979	0
5	20240502	182700	50409528	1979	1979	1979	1979	0
6	20240502	182600	50409528	1979	1979	1979	1979	0
7	20240502	182500	50409528	1979	1979	1979	1979	0
8	20240502	182400	50409528	1979	1979	1979	1979	0
9	20240502	182300	50409528	1979	1979	1979	1979	0
10	20240502	182200	50409528	1979	1979	1979	1979	0
11	20240502	182100	50409528	1979	1979	1979	1979	0
12	20240502	182000	50409528	1979	1979	1979	1979	0
13	20240502	181900	50409528	1979	1979	1979	1979	0
14	20240502	181800	50409528	1979	1979	1979	1979	0
15	20240502	181700	50409528	1979	1979	1979	1979	0
16	20240502	181600	50409528	1979	1979	1979	1979	0
17	20240502	181500	50409528	1979	1979	1979	1979	0
18	20240502	181400	50409528	1979	1979	1979	1979	0
19	20240502	181300	50409528	1979	1979	1979	1979	0
20	20240502	181200	50409528	1979	1979	1979	1979	0
21	20240502	181100	50409528	1979	1979	1979	1979	0
22	20240502	181000	50409528	1979	1979	1979	1979	0
23	20240502	180900	50409528	1979	1979	1979	1979	0
24	20240502	180800	50409528	1979	1979	1979	1979	0
25	20240502	180700	50409528	1979	1979	1979	1979	0
26	20240502	180600	50409528	1979	1979	1979	1979	0
27	20240502	180500	50409528	1979	1979	1979	1979	0
28	20240502	180400	50409528	1979	1979	1979	1979	0
29	20240502	180300	50409528	1979	1979	1979	1979	0
30	20240502	180200	50409528	1979	1979	1979	1979	0
31	20240502	180100	50409528	1979	1979	1979	1979	0
32	20240502	180000	50409528	1979	1979	1979	1979	292
33	20240502	175900	50409528	1979	1979	1979	1979	0
34	20240502	175800	50409528	1979	1979	1979	1979	0
35	20240502	175700	50409528	1979	1979	1979	1979	0
36	20240502	175600	50409528	1979	1979	1979	1979	0
37	20240502	175500	50409528	1979	1979	1979	1979	0
38	20240502	175400	50409528	1979	1979	1979	1979	0
39	20240502	175300	50409528	1979	1979	1979	1979	0
40	20240502	175200	50409528	1979	1979	1979	1979	0
41	20240502	175100	50409528	1979	1979	1979	1979	0
42	20240502	175000	50409528	1979	1979	1979	1979	0
43	20240502	174900	50409528	1979	1979	1979	1979	0
44	20240502	174800	50409528	1979	1979	1979	1979	0
45	20240502	174700	50409528	1979	1979	1979	1979	0
46	20240502	174600	50409528	1979	1979	1979	1979	0
47	20240502	174500	50409528	1979	1979	1979	1979	0
48	20240502	174400	50409528	1979	1979	1979	1979	0
49	20240502	174300	50409528	1979	1979	1979	1979	0
50	20240502	174200	50409528	1979	1979	1979	1979	0
51	20240502	174100	50409528	1979	1979	1979	1979	0
52	20240502	174000	50409528	1979	1979	1979	1979	0
53	20240502	173900	50409528	1979	1979	1979	1979	0
54	20240502	173800	50409528	1979	1979	1979	1979	0
55	20240502	173700	50409528	1979	1979	1979	1979	0
56	20240502	173600	50409528	1979	1979	1979	1979	0
57	20240502	173500	50409528	1979	1979	1979	1979	0
58	20240502	173400	50409528	1979	1979	1979	1979	0
59	20240502	173300	50409528	1979	1979	1979	1979	0
60	20240502	173200	50409528	1979	1979	1979	1979	0
61	20240502	173100	50409528	1979	1979	1979	1979	0
62	20240502	173000	50409528	1979	1979	1979	1979	292
63	20240502	172900	50409528	1979	1979	1979	1979	0
64	20240502	172800	50409528	1979	1979	1979	1979	0
65	20240502	172700	50409528	1979	1979	1979	1979	0
66	20240502	172600	50409528	1979	1979	1979	1979	0
67	20240502	172500	50409528	1979	1979	1979	1979	0
68	20240502	172400	50409528	1979	1979	1979	1979	0
69	20240502	172300	50409528	1979	1979	1979	1979	0
70	20240502	172200	50409528	1979	1979	1979	1979	0
71	20240502	172100	50409528	1979	1979	1979	1979	0
72	20240502	172000	50409528	1979	1979	1979	1979	0
73	20240502	171900	50409528	1979	1979	1979	1979	0
74	20240502	171800	50409528	1979	1979	1979	1979	0
75	20240502	171700	50409528	1979	1979	1979	1979	0
76	20240502	171600	50409528	1979	1979	1979	1979	0
77	20240502	171500	50409528	1979	1979	1979	1979	0
78	20240502	171400	50409528	1979	1979	1979	1979	0
79	20240502	171300	50409528	1979	1979	1979	1979	0
80	20240502	171200	50409528	1979	1979	1979	1979	0
81	20240502	171100	50409528	1979	1979	1979	1979	0
82	20240502	171000	50409528	1979	1979	1979	1979	0
83	20240502	170900	50409528	1979	1979	1979	1979	0
84	20240502	170800	50409528	1979	1979	1979	1979	0
85	20240502	170700	50409528	1979	1979	1979	1979	0
86	20240502	170600	50409528	1979	1979	1979	1979	0
87	20240502	170500	50409528	1979	1979	1979	1979	0
88	20240502	170400	50409528	1979	1979	1979	1979	0
89	20240502	170300	50409528	1979	1979	1979	1979	0
90	20240502	170200	50409528	1979	1979	1979	1979	0
91	20240502	170100	50409528	1979	1979	1979	1979	0
92	20240502	170000	50409528	1979	1979	1979	1979	292
93	20240502	165900	50409528	1979	1979	1979	1979	0
94	20240502	165800	50409528	1979	1979	1979	1979	0
95	20240502	165700	50409528	1979	1979	1979	1979	0
96	20240502	165600	50409528	1979	1979	1979	1979	0
97	20240502	165500	50409528	1979	1979	1979	1979	0
98	20240502	165400	50409528	1979	1979	1979	1979	0
99	20240502	165300	50409528	1979	1979	1979	1979	0
100	20240502	165200	50409528	1979	1979	1979	1979	0
101	20240502	165100	50409528	1979	1979	1979	1979	0
102	20240502	165000	50409528	1979	1979	1979	1979	0
103	20240502	164900	50409528	1979	1979	1979	1979	0
104	20240502	164800	50409528	1979	1979	1979	1979	0
105	20240502	164700	50409528	1979	1979	1979	1979	0
106	20240502	164600	50409528	1979	1979	1979	1979	0
107	20240502	164500	50409528	1979	1979	1979	1979	0
108	20240502	164400	50409528	1979	1979	1979	1979	0
109	20240502	164300	50409528	1979	1979	1979	1979	0
110	20240502	164200	50409528	1979	1979	1979	1979	0
111	20240502	164100	50409528	1979	1979	1979	1979	0
112	20240502	164000	50409528	1979	1979	1979	1979	0
113	20240502	163900	50409528	1979	1979	1979	1979	0
114	20240502	163800	50409528	1979	1979	1979	1979	0
115	20240502	163700	50409528	1979	1979	1979	1979	0
116	20240502	163600	50409528	1979	1979	1979	1979	0
117	20240502	163500	50409528	1979	1979	1979	1979	0
118	20240502	163400	50409528	1979	1979	1979	1979	0
119	20240502	163300	50409528	1979	1979	1979	1979	0
120	20240502	163200	50409528	1979	1979	1979	1979	0
121	20240502	163100	50409528	1979	1979	1979	1979	0
122	20240502	163000	50409528	1979	1979	1979	1979	292
123	20240502	162900	50409528	1979	1979	1979	1979	0
124	20240502	162800	50409528	1979	1979	1979	1979	0
125	20240502	162700	50409528	1979	1979	1979	1979	0
126	20240502	162600	50409528	1979	1979	1979	1979	0
127	20240502	162500	50409528	1979	1979	1979	1979	0
128	20240502	162400	50409528	1979	1979	1979	1979	0
129	20240502	162300	50409528	1979	1979	1979	1979	0
130	20240502	162200	50409528	1979	1979	1979	1979	0
131	20240502	162100	50409528	1979	1979	1979	1979	0
132	20240502	162000	50409528	1979	1979	1979	1979	0
133	20240502	161900	50409528	1979	1979	1979	1979	0
134	20240502	161800	50409528	1979	1979	1979	1979	0
135	20240502	161700	50409528	1979	1979	1979	1979	0
136	20240502	161600	50409528	1979	1979	1979	1979	0
137	20240502	161500	50409528	1979	1979	1979	1979	0
138	20240502	161400	50409528	1979	1979	1979	1979	0
139	20240502	161300	50409528	1979	1979	1979	1979	0
140	20240502	161200	50409528	1979	1979	1979	1979	0
141	20240502	161100	50409528	1979	1979	1979	1979	0
142	20240502	161000	50409528	1979	1979	1979	1979	0
143	20240502	160900	50409528	1979	1979	1979	1979	0
144	20240502	160800	50409528	1979	1979	1979	1979	0
145	20240502	160700	50409528	1979	1979	1979	1979	0
146	20240502	160600	50409528	1979	1979	1979	1979	0
147	20240502	160500	50409528	1979	1979	1979	1979	0
148	20240502	160400	50409528	1979	1979	1979	1979	0
149	20240502	160300	50409528	1979	1979	1979	1979	0
150	20240502	160200	50409528	1979	1979	1979	1979	0
151	20240502	160100	50409528	1979	1979	1979	1979	0
152	20240502	160000	50409528	1979	1979	1979	1979	292
153	20240502	155900	50409528	1979	1979	1979	1979	0
154	20240502	155800	50409528	1979	1979	1979	1979	0
155	20240502	155700	50409528	1979	1979	1979	1979	0
156	20240502	155600	50409528	1979	1979	1979	1979	0
157	20240502	155500	50409528	1979	1979	1979	1979	0
158	20240502	155400	50409528	1979	1979	1979	1979	0
159	20240502	155300	50409528	1979	1979	1979	1979	0
160	20240502	155200	50409528	1979	1979	1979	1979	0
161	20240502	155100	50409528	1979	1979	1979	1979	0
162	20240502	155000	50409528	1979	1979	1979	1979	0
163	20240502	154900	50409528	1979	1979	1979	1979	0
164	20240502	154800	50409528	1979	1979	1979	1979	0
165	20240502	154700	50409528	1979	1979	1979	1979	0
166	20240502	154600	50409528	1979	1979	1979	1979	0
167	20240502	154500	50409528	1979	1979	1979	1979	0
168	20240502	154400	50409528	1979	1979	1979	1979	0
169	20240502	154300	50409528	1979	1979	1979	1979	0
170	20240502	154200	50409528	1979	1979	1979	1979	0
171	20240502	154100	50409528	1979	1979	1979	1979	0
172	20240502	154000	50409528	1979	1979	1979	1979	0
173	20240502	153900	50409528	1979	1979	1979	1979	0
174	20240502	153800	50409528	1979	1979	1979	1979	0
175	20240502	153700	50409528	1979	1979	1979	1979	0
176	20240502	153600	50409528	1979	1979	1979	1979	0
177	20240502	153500	50409528	1979	1979	1979	1979	0
178	20240502	153400	50409528	1979	1979	1979	1979	0
179	20240502	153300	50409528	1979	1979	1979	1979	0
180	20240502	153200	50409528	1979	1979	1979	1979	0
181	20240502	153100	50409528	1979	1979	1979	1979	0
182	20240502	153000	50409528	1979	1979	1979	1979	584
183	20240502	152900	49831660	1979	1979	1979	1979	0
184	20240502	152800	49831660	1979	1979	1979	1979	0
185	20240502	152700	49831660	1979	1979	1979	1979	0
186	20240502	152600	49831660	1979	1979	1979	1979	0
187	20240502	152500	49831660	1979	1979	1979	1979	0
188	20240502	152400	49831660	1979	1979	1979	1979	0
189	20240502	152300	49831660	1979	1979	1979	1979	0
190	20240502	152200	49831660	1979	1979	1979	1979	0
191	20240502	152100	49831660	1979	1979	1979	1979	0
192	20240502	152000	49831660	1979	1979	1979	1979	0
193	20240502	151900	49831660	1979	1980	1980	1979	150
194	20240502	151800	49534800	1982	1982	1982	1982	0
195	20240502	151700	49534800	1982	1988	1988	1982	11
196	20240502	151600	49512992	1989	1989	1989	1989	82
197	20240502	151500	49349894	1989	1989	1989	1989	0
198	20240502	151400	49349894	1989	1988	1989	1988	501
199	20240502	151300	48353904	1987	1987	1988	1987	601
200	20240502	151200	47159716	1987	1987	1987	1987	200
201	20240502	151100	46762316	1987	1987	1987	1987	1108
202	20240502	151000	44560720	1987	1987	1987	1987	5
203	20240502	150900	44550785	1987	1987	1987	1987	0
204	20240502	150800	44550785	1987	1987	1987	1987	0
205	20240502	150700	44550785	1987	1987	1987	1987	1
206	20240502	150600	44548798	1986	1987	1987	1986	12
207	20240502	150500	44524964	1987	1987	1987	1987	0
208	20240502	150400	44524964	1987	1987	1987	1987	7
209	20240502	150300	44511055	1987	1987	1987	1987	3
210	20240502	150200	44505094	1987	1987	1987	1987	0
211	20240502	150100	44505094	1987	1987	1987	1987	12
212	20240502	150000	44481250	1987	1987	1987	1987	5
213	20240502	145900	44471315	1987	1987	1987	1987	0
214	20240502	145800	44471315	1987	1987	1987	1987	0
215	20240502	145700	44471315	1987	1987	1987	1987	0
216	20240502	145600	44471315	1987	1987	1987	1987	5
217	20240502	145500	44461380	1987	1987	1987	1987	5
218	20240502	145400	44451445	1987	1987	1987	1987	8
219	20240502	145300	44435549	1987	1987	1987	1987	2
220	20240502	145200	44431575	1987	1987	1987	1987	0
221	20240502	145100	44431575	1987	1987	1987	1987	10
222	20240502	145000	44411705	1987	1987	1987	1987	3
223	20240502	144900	44405744	1984	1986	1986	1984	20
224	20240502	144800	44366044	1987	1987	1987	1987	0
225	20240502	144700	44366044	1987	1987	1987	1987	1
226	20240502	144600	44364057	1987	1987	1987	1987	2
227	20240502	144500	44360083	1987	1987	1987	1987	0
228	20240502	144400	44360083	1987	1987	1987	1987	5
229	20240502	144300	44350148	1987	1979	1987	1979	31
230	20240502	144200	44288783	1987	1987	1987	1987	0
231	20240502	144100	44288783	1987	1987	1987	1987	13
232	20240502	144000	44262952	1987	1987	1987	1987	5
233	20240502	143900	44253017	1985	1985	1985	1985	0
234	20240502	143800	44253017	1985	1985	1985	1985	0
235	20240502	143700	44253017	1985	1985	1986	1985	531
236	20240502	143600	43198951	1985	1985	1985	1985	2
237	20240502	143500	43194981	1985	1985	1985	1985	0
238	20240502	143400	43194981	1985	1985	1985	1985	7
239	20240502	143300	43181086	1985	1985	1985	1985	2
240	20240502	143200	43177116	1985	1985	1985	1985	0
241	20240502	143100	43177116	1985	1985	1985	1985	11
242	20240502	143000	43155281	1985	1985	1985	1985	15
243	20240502	142900	43125506	1985	1985	1985	1985	0
244	20240502	142800	43125506	1985	1985	1985	1985	0
245	20240502	142700	43125506	1985	1983	1985	1983	150
246	20240502	142600	42828052	1983	1983	1983	1983	2
247	20240502	142500	42824086	1983	1983	1983	1983	0
248	20240502	142400	42824086	1983	1983	1983	1983	7
249	20240502	142300	42810205	1983	1983	1983	1983	2
250	20240502	142200	42806239	1983	1983	1983	1983	0
251	20240502	142100	42806239	1983	1983	1983	1983	210
252	20240502	142000	42389809	1983	1983	1983	1983	4
253	20240502	141900	42381877	1983	1983	1983	1983	0
254	20240502	141800	42381877	1983	1979	1983	1979	95
255	20240502	141700	42193796	1979	1978	1979	1978	70
256	20240502	141600	42055306	1978	1978	1978	1978	3
257	20240502	141500	42049372	1978	1978	1978	1978	0
258	20240502	141400	42049372	1978	1978	1978	1978	7
259	20240502	141300	42035526	1978	1978	1978	1978	3
260	20240502	141200	42029592	1978	1978	1978	1978	0
261	20240502	141100	42029592	1978	1978	1978	1978	11
262	20240502	141000	42007834	1978	1978	1978	1978	5
263	20240502	140900	41997944	1978	1978	1978	1978	0
264	20240502	140800	41997944	1978	1978	1978	1978	0
265	20240502	140700	41997944	1978	1978	1978	1978	0
266	20240502	140600	41997944	1978	1978	1978	1978	1
267	20240502	140500	41995966	1978	1978	1978	1978	0
268	20240502	140400	41995966	1978	1978	1978	1978	6
269	20240502	140300	41984098	1978	1978	1978	1978	2
270	20240502	140200	41980142	1978	1978	1978	1978	0
271	20240502	140100	41980142	1978	1978	1978	1978	12
272	20240502	140000	41956406	1978	1978	1978	1978	5
273	20240502	135900	41946516	1978	1978	1978	1978	0
274	20240502	135800	41946516	1978	1978	1978	1978	0
275	20240502	135700	41946516	1978	1978	1978	1978	4
276	20240502	135600	41938604	1978	1978	1978	1978	2
277	20240502	135500	41934648	1978	1978	1978	1978	0
278	20240502	135400	41934648	1978	1978	1978	1978	7
279	20240502	135300	41920802	1978	1978	1978	1978	2
280	20240502	135200	41916846	1975	1976	1976	1975	166
281	20240502	135100	41588984	1978	1978	1978	1978	11
282	20240502	135000	41567226	1978	1978	1978	1978	5
283	20240502	134900	41557336	1978	1978	1978	1978	0
284	20240502	134800	41557336	1978	1978	1978	1978	0
285	20240502	134700	41557336	1978	1978	1978	1978	20
286	20240502	134600	41517776	1978	1978	1978	1978	3
287	20240502	134500	41511842	1978	1978	1978	1978	0
288	20240502	134400	41511842	1978	1978	1978	1978	6
289	20240502	134300	41499974	1978	1978	1978	1978	3
290	20240502	134200	41494040	1978	1978	1978	1978	0
291	20240502	134100	41494040	1978	1978	1978	1978	10
292	20240502	134000	41474260	1978	1978	1978	1978	5
293	20240502	133900	41464370	1976	1978	1978	1976	239
294	20240502	133800	40992052	1979	1979	1979	1979	1
295	20240502	133700	40990073	1978	1978	1978	1978	1
296	20240502	133600	40988095	1979	1979	1979	1979	2
297	20240502	133500	40984137	1979	1979	1979	1979	0
298	20240502	133400	40984137	1979	1979	1979	1979	7
299	20240502	133300	40970284	1979	1979	1979	1979	2
300	20240502	133200	40966326	1978	1978	1978	1978	0
301	20240502	133100	40966326	1978	1978	1978	1978	5
302	20240502	133000	40956436	1978	1980	1980	1977	8
303	20240502	132900	40940613	1980	1980	1980	1980	0
304	20240502	132800	40940613	1980	1980	1980	1980	0
305	20240502	132700	40940613	1980	1980	1980	1980	20
306	20240502	132600	40901013	1980	1980	1980	1980	2
307	20240502	132500	40897053	1980	1980	1980	1980	0
308	20240502	132400	40897053	1980	1980	1980	1980	8
309	20240502	132300	40881213	1981	1981	1983	1981	5
310	20240502	132200	40871306	1983	1983	1983	1983	0
311	20240502	132100	40871306	1983	1983	1983	1983	10
312	20240502	132000	40851476	1983	1983	1983	1983	5
313	20240502	131900	40841561	1983	1983	1983	1983	0
314	20240502	131800	40841561	1983	1983	1983	1983	0
315	20240502	131700	40841561	1983	1983	1983	1983	20
316	20240502	131600	40801901	1983	1983	1983	1983	2
317	20240502	131500	40797935	1983	1983	1983	1983	0
318	20240502	131400	40797935	1983	1983	1983	1983	5
319	20240502	131300	40788020	1983	1983	1983	1983	3
320	20240502	131200	40782071	1983	1983	1983	1983	0
321	20240502	131100	40782071	1983	1983	1983	1983	10
322	20240502	131000	40762241	1983	1983	1983	1983	5
323	20240502	130900	40752326	1983	1983	1983	1983	0
324	20240502	130800	40752326	1983	1983	1983	1983	0
325	20240502	130700	40752326	1983	1983	1983	1983	20
326	20240502	130600	40712666	1983	1983	1983	1983	2
327	20240502	130500	40708700	1983	1983	1983	1983	0
328	20240502	130400	40708700	1983	1983	1983	1983	8
329	20240502	130300	40692836	1983	1983	1983	1983	2
330	20240502	130200	40688870	1983	1983	1983	1983	0
331	20240502	130100	40688870	1983	1983	1983	1983	12
332	20240502	130000	40665074	1983	1983	1983	1983	14
333	20240502	125900	40637312	1981	1981	1981	1981	0
334	20240502	125800	40637312	1981	1981	1981	1981	0
335	20240502	125700	40637312	1981	1981	1981	1981	16
336	20240502	125600	40605616	1981	1981	1981	1981	2
337	20240502	125500	40601654	1981	1981	1981	1981	0
338	20240502	125400	40601654	1981	1981	1981	1981	5
339	20240502	125300	40591749	1981	1981	1981	1981	2
340	20240502	125200	40587787	1981	1981	1981	1981	0
341	20240502	125100	40587787	1981	1981	1981	1981	11
342	20240502	125000	40565996	1981	1981	1981	1981	6
343	20240502	124900	40554110	1981	1981	1981	1981	0
344	20240502	124800	40554110	1981	1981	1981	1981	0
345	20240502	124700	40554110	1981	1981	1981	1981	20
346	20240502	124600	40514490	1981	1981	1981	1981	3
347	20240502	124500	40508547	1976	1976	1976	1976	0
348	20240502	124400	40508547	1976	1981	1981	1976	8
349	20240502	124300	40492704	1981	1981	1981	1981	2
350	20240502	124200	40488742	1981	1981	1981	1981	0
351	20240502	124100	40488742	1981	1981	1981	1981	10
352	20240502	124000	40468932	1981	1981	1981	1981	4
353	20240502	123900	40461008	1981	1981	1981	1981	0
354	20240502	123800	40461008	1981	1981	1981	1981	0
355	20240502	123700	40461008	1981	1981	1981	1981	40
356	20240502	123600	40381768	1981	1981	1981	1981	3
357	20240502	123500	40375825	1981	1981	1981	1981	0
358	20240502	123400	40375825	1981	1981	1981	1981	6
359	20240502	123300	40363939	1981	1981	1981	1981	3
360	20240502	123200	40357996	1981	1981	1981	1981	0
361	20240502	123100	40357996	1981	1981	1981	1981	12
362	20240502	123000	40334224	1981	1976	1981	1976	80
363	20240502	122900	40176119	1976	1976	1976	1976	0
364	20240502	122800	40176119	1976	1976	1976	1976	0
365	20240502	122700	40176119	1976	1976	1976	1976	20
366	20240502	122600	40136599	1976	1976	1976	1976	2
367	20240502	122500	40132647	1976	1976	1976	1976	0
368	20240502	122400	40132647	1976	1976	1976	1976	6
369	20240502	122300	40120791	1976	1976	1976	1976	2
370	20240502	122200	40116839	1976	1976	1976	1976	0
371	20240502	122100	40116839	1976	1976	1976	1976	11
372	20240502	122000	40095103	1976	1976	1976	1976	54
373	20240502	121900	39988399	1976	1976	1976	1976	0
374	20240502	121800	39988399	1976	1976	1976	1976	0
375	20240502	121700	39988399	1976	1975	1976	1975	6
376	20240502	121600	39976544	1976	1976	1976	1976	2
377	20240502	121500	39972592	1976	1976	1976	1976	3
378	20240502	121400	39966664	1976	1976	1976	1976	108
379	20240502	121300	39753256	1976	1976	1976	1976	3
380	20240502	121200	39747328	1976	1976	1976	1976	0
381	20240502	121100	39747328	1976	1976	1976	1976	12
382	20240502	121000	39723616	1976	1981	1981	1976	262
383	20240502	120900	39205889	1981	1981	1981	1981	0
384	20240502	120800	39205889	1981	1981	1981	1981	0
385	20240502	120700	39205889	1981	1981	1981	1981	20
386	20240502	120600	39166269	1981	1981	1981	1981	2
387	20240502	120500	39162307	1981	1981	1981	1981	0
388	20240502	120400	39162307	1981	1981	1981	1981	6
389	20240502	120300	39150421	1981	1981	1981	1981	1
390	20240502	120200	39148440	1976	1976	1976	1976	1
391	20240502	120100	39146464	1981	1981	1981	1981	11
392	20240502	120000	39124673	1976	1981	1981	1976	7
393	20240502	115900	39110811	1981	1981	1981	1981	0
394	20240502	115800	39110811	1981	1981	1981	1981	0
395	20240502	115700	39110811	1981	1981	1981	1981	20
396	20240502	115600	39071191	1981	1981	1981	1981	2
397	20240502	115500	39067229	1981	1981	1981	1981	50
398	20240502	115400	38968179	1981	1981	1981	1981	6
399	20240502	115300	38956293	1981	1981	1981	1981	2
400	20240502	115200	38952331	1981	1981	1981	1981	0
401	20240502	115100	38952331	1981	1981	1981	1981	10
402	20240502	115000	38932521	1981	1981	1981	1981	4
403	20240502	114900	38924597	1980	1980	1980	1980	0
404	20240502	114800	38924597	1980	1980	1980	1980	361
405	20240502	114700	38209817	1980	1980	1980	1980	20
406	20240502	114600	38170217	1980	1980	1980	1980	3
407	20240502	114500	38164277	1980	1980	1980	1980	0
408	20240502	114400	38164277	1980	1980	1980	1980	7
409	20240502	114300	38150417	1980	1979	1980	1979	8
410	20240502	114200	38134578	1979	1979	1979	1979	6
411	20240502	114100	38122704	1979	1979	1979	1979	12
412	20240502	114000	38098956	1979	1979	1979	1979	4
413	20240502	113900	38091040	1980	1980	1980	1980	0
414	20240502	113800	38091040	1980	1980	1980	1980	0
415	20240502	113700	38091040	1980	1979	1980	1979	20
416	20240502	113600	38051445	1980	1980	1980	1980	1
417	20240502	113500	38049465	1980	1980	1980	1980	0
418	20240502	113400	38049465	1980	1980	1980	1980	6
419	20240502	113300	38037585	1980	1980	1980	1980	2
420	20240502	113200	38033625	1980	1980	1980	1980	0
421	20240502	113100	38033625	1980	1980	1980	1980	10
422	20240502	113000	38013825	1980	1979	1980	1979	6
423	20240502	112900	38001948	1967	1967	1967	1967	0
424	20240502	112800	38001948	1967	1980	1980	1967	42
425	20240502	112700	37918814	1980	1980	1980	1980	20
426	20240502	112600	37879214	1980	1980	1980	1980	3
427	20240502	112500	37873274	1980	1980	1980	1980	0
428	20240502	112400	37873274	1980	1980	1980	1980	7
429	20240502	112300	37859414	1980	1980	1980	1980	2
430	20240502	112200	37855454	1980	1980	1980	1980	0
431	20240502	112100	37855454	1980	1980	1980	1980	11
432	20240502	112000	37833674	1980	1978	1980	1978	25
433	20240502	111900	37784214	1978	1978	1978	1978	0
434	20240502	111800	37784214	1978	1978	1978	1978	0
435	20240502	111700	37784214	1978	1970	1978	1970	864
436	20240502	111600	36081950	1980	1980	1980	1980	2
437	20240502	111500	36077990	1980	1980	1980	1980	0
438	20240502	111400	36077990	1980	1978	1980	1978	505
439	20240502	111300	35079094	1978	1978	1978	1978	2
440	20240502	111200	35075138	1978	1978	1978	1978	0
441	20240502	111100	35075138	1978	1978	1978	1978	6
442	20240502	111000	35063270	1978	1978	1978	1978	2
443	20240502	110900	35059314	1978	1978	1978	1978	1
444	20240502	110800	35057336	1978	1978	1978	1978	0
445	20240502	110700	35057336	1978	1978	1978	1978	0
446	20240502	110600	35057336	1978	1978	1978	1978	0
447	20240502	110500	35057336	1978	1978	1978	1978	0
448	20240502	110400	35057336	1978	1978	1978	1978	0
449	20240502	110300	35057336	1978	1978	1978	1978	0
450	20240502	110200	35057336	1978	1978	1978	1978	0
451	20240502	110100	35057336	1978	1978	1978	1978	0
452	20240502	110000	35057336	1978	1978	1978	1978	0
453	20240502	105900	35057336	1978	1978	1978	1978	0
454	20240502	105800	35057336	1978	1978	1978	1978	0
455	20240502	105700	35057336	1978	1978	1978	1978	0
456	20240502	105600	35057336	1978	1978	1978	1978	0
457	20240502	105500	35057336	1978	1978	1978	1978	0
458	20240502	105400	35057336	1978	1978	1978	1978	0
459	20240502	105300	35057336	1978	1978	1978	1978	6
460	20240502	105200	35045468	1978	1978	1978	1978	30
461	20240502	105100	34986128	1978	1978	1978	1978	0
462	20240502	105000	34986128	1978	1978	1978	1978	0
463	20240502	104900	34986128	1978	1978	1978	1978	0
464	20240502	104800	34986128	1978	1978	1978	1978	0
465	20240502	104700	34986128	1978	1978	1978	1978	0
466	20240502	104600	34986128	1978	1978	1978	1978	0
467	20240502	104500	34986128	1978	1978	1978	1978	0
468	20240502	104400	34986128	1978	1978	1978	1978	0
469	20240502	104300	34986128	1978	1978	1978	1978	0
470	20240502	104200	34986128	1978	1978	1978	1978	0
471	20240502	104100	34986128	1978	1978	1978	1978	5
472	20240502	104000	34976238	1976	1976	1976	1976	500
473	20240502	103900	33988238	1975	1975	1975	1975	0
474	20240502	103800	33988238	1975	1975	1975	1975	5
475	20240502	103700	33978363	1976	1976	1976	1976	0
476	20240502	103600	33978363	1976	1976	1976	1976	0
477	20240502	103500	33978363	1976	1976	1976	1976	0
478	20240502	103400	33978363	1976	1976	1976	1976	0
479	20240502	103300	33978363	1976	1976	1976	1976	0
480	20240502	103200	33978363	1976	1976	1976	1976	0
481	20240502	103100	33978363	1976	1976	1976	1976	0
482	20240502	103000	33978363	1976	1976	1976	1976	0
483	20240502	102900	33978363	1976	1976	1976	1976	0
484	20240502	102800	33978363	1976	1976	1976	1976	0
485	20240502	102700	33978363	1976	1976	1976	1976	6
486	20240502	102600	33966507	1976	1976	1976	1976	0
487	20240502	102500	33966507	1976	1976	1976	1976	0
488	20240502	102400	33966507	1976	1976	1976	1976	0
489	20240502	102300	33966507	1976	1976	1976	1976	0
490	20240502	102200	33966507	1976	1976	1976	1976	0
491	20240502	102100	33966507	1976	1976	1976	1976	0
492	20240502	102000	33966507	1976	1976	1976	1976	0
493	20240502	101900	33966507	1976	1976	1976	1976	0
494	20240502	101800	33966507	1976	1976	1976	1976	0
495	20240502	101700	33966507	1976	1976	1976	1976	0
496	20240502	101600	33966507	1976	1976	1976	1976	1
497	20240502	101500	33964531	1964	1964	1964	1964	0
498	20240502	101400	33964531	1964	1964	1964	1964	0
499	20240502	101300	33964531	1964	1964	1964	1964	0
500	20240502	101200	33964531	1964	1964	1964	1964	0
501	20240502	101100	33964531	1964	1964	1964	1964	1
502	20240502	101000	33962567	1986	1986	1986	1986	0
503	20240502	100900	33962567	1986	1986	1986	1986	0
504	20240502	100800	33962567	1986	1986	1986	1986	0
505	20240502	100700	33962567	1986	1986	1986	1986	0
506	20240502	100600	33962567	1986	1986	1986	1986	0
507	20240502	100500	33962567	1986	1976	1986	1966	2788
508	20240502	100400	28453440	1976	1976	1976	1976	0
509	20240502	100300	28453440	1976	1976	1976	1976	0
510	20240502	100200	28453440	1976	1976	1976	1976	760
511	20240502	100100	26951680	1976	1976	1976	1976	0
512	20240502	100000	26951680	1976	1976	1976	1976	5
513	20240502	095900	26941800	1975	1975	1975	1975	28
514	20240502	095800	26886500	1975	1975	1975	1975	473
515	20240502	095700	25952325	1975	1975	1975	1975	1
516	20240502	095600	25950350	1975	1975	1975	1975	0
517	20240502	095500	25950350	1975	1975	1975	1975	2
518	20240502	095400	25946400	1963	1963	1963	1963	75
519	20240502	095300	25799175	1963	1960	1963	1960	844
520	20240502	095200	24142877	1960	1960	1960	1960	10
521	20240502	095100	24123277	1950	1950	1950	1950	1
522	20240502	095000	24121327	1960	1949	1960	1949	4
523	20240502	094900	24113498	1960	1950	1960	1946	35
524	20240502	094800	24044988	1950	1958	1958	1950	3
525	20240502	094700	24039122	1960	1967	1967	1960	2206
526	20240502	094600	19711257	1977	1977	1977	1977	0
527	20240502	094500	19711257	1977	1977	1977	1977	0
528	20240502	094400	19711257	1977	1977	1977	1977	10
529	20240502	094300	19691487	1965	1965	1965	1965	0
530	20240502	094200	19691487	1965	1986	1986	1940	5033
531	20240502	094100	9808096	1982	1982	1982	1982	50
532	20240502	094000	9708996	1982	1982	1982	1982	1
533	20240502	093900	9707014	1986	1988	1988	1986	262
534	20240502	093800	9186363	1989	1989	1989	1989	1
535	20240502	093700	9184374	1988	1988	1988	1988	0
536	20240502	093600	9184374	1988	1988	1988	1988	41
537	20240502	093500	9102866	1988	1988	1988	1988	0
538	20240502	093400	9102866	1988	1988	1988	1988	200
539	20240502	093300	8705266	1988	1988	1988	1988	0
540	20240502	093200	8705266	1988	1988	1988	1988	0
541	20240502	093100	8705266	1988	1988	1988	1988	0
542	20240502	093000	8705266	1988	1988	1988	1988	1
543	20240502	092900	8703278	1989	1989	1989	1989	10
544	20240502	092800	8683388	1987	1987	1987	1987	0
545	20240502	092700	8683388	1987	1987	1987	1987	0
546	20240502	092600	8683388	1987	1987	1987	1987	0
547	20240502	092500	8683388	1987	1987	1987	1987	0
548	20240502	092400	8683388	1987	1990	1990	1987	668
549	20240502	092300	7355066	1990	1990	1990	1990	0
550	20240502	092200	7355066	1990	1990	1990	1990	5
551	20240502	092100	7345116	1990	1990	1990	1990	0
552	20240502	092000	7345116	1990	1990	1990	1990	0
553	20240502	091900	7345116	1990	1990	1990	1990	0
554	20240502	091800	7345116	1990	1990	1990	1990	0
555	20240502	091700	7345116	1990	1990	1990	1990	0
556	20240502	091600	7345116	1990	1990	1990	1990	102
557	20240502	091500	7142136	1996	1996	1996	1996	0
558	20240502	091400	7142136	1996	1996	1996	1990	29
559	20240502	091300	7084336	1990	1990	1990	1990	2
560	20240502	091200	7080356	1996	1996	1996	1996	0
561	20240502	091100	7080356	1996	1996	1996	1996	200
562	20240502	091000	6681156	1996	1996	1996	1996	300
563	20240502	090900	6082356	1996	1996	1996	1996	0
564	20240502	090800	6082356	1996	1995	1996	1995	801
565	20240502	090700	4484171	1995	1995	1995	1995	0
566	20240502	090600	4484171	1995	1995	1995	1995	0
567	20240502	090500	4484171	1995	1994	1995	1994	500
568	20240502	090400	3486761	1994	1994	1994	1994	1003
569	20240502	090300	1486779	1994	1994	1994	1994	0
570	20240502	090200	1486779	1994	1993	1994	1993	230
571	20240502	090100	1028364	1988	1988	1988	1988	2
572	20240502	090000	1024388	1989	1993	1993	1989	514