KissMeData/001380/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183400	728448170	1972	1972	1972	1972	3290
3	20240607	183300	728448170	1972	1972	1972	1972	0
4	20240607	183200	728448170	1972	1972	1972	1972	0
5	20240607	183100	728448170	1972	1972	1972	1972	0
6	20240607	183000	728448170	1972	1972	1972	1972	0
7	20240607	182900	728448170	1972	1972	1972	1972	0
8	20240607	182800	728448170	1972	1972	1972	1972	0
9	20240607	182700	728448170	1972	1972	1972	1972	0
10	20240607	182600	728448170	1972	1972	1972	1972	0
11	20240607	182500	728448170	1972	1972	1972	1972	0
12	20240607	182400	728448170	1972	1972	1972	1972	0
13	20240607	182300	728448170	1972	1972	1972	1972	0
14	20240607	182200	728448170	1972	1972	1972	1972	0
15	20240607	182100	728448170	1972	1972	1972	1972	0
16	20240607	182000	728448170	1972	1972	1972	1972	0
17	20240607	181900	728448170	1972	1972	1972	1972	0
18	20240607	181800	728448170	1972	1972	1972	1972	0
19	20240607	181700	728448170	1972	1972	1972	1972	0
20	20240607	181600	728448170	1972	1972	1972	1972	0
21	20240607	181500	728448170	1972	1972	1972	1972	0
22	20240607	181400	728448170	1972	1972	1972	1972	0
23	20240607	181300	728448170	1972	1972	1972	1972	0
24	20240607	181200	728448170	1972	1972	1972	1972	0
25	20240607	181100	728448170	1972	1972	1972	1972	0
26	20240607	181000	728448170	1972	1972	1972	1972	0
27	20240607	180900	728448170	1972	1972	1972	1972	0
28	20240607	180800	728448170	1972	1972	1972	1972	0
29	20240607	180700	728448170	1972	1972	1972	1972	0
30	20240607	180600	728448170	1972	1972	1972	1972	0
31	20240607	180500	728448170	1972	1972	1972	1972	0
32	20240607	180400	728448170	1972	1972	1972	1972	3290
33	20240607	180300	728448170	1972	1972	1972	1972	0
34	20240607	180200	728448170	1972	1972	1972	1972	0
35	20240607	180100	728448170	1972	1972	1972	1972	0
36	20240607	180000	728448170	1972	1972	1972	1972	0
37	20240607	175900	728448170	1972	1972	1972	1972	0
38	20240607	175800	728448170	1972	1972	1972	1972	0
39	20240607	175700	728448170	1972	1972	1972	1972	0
40	20240607	175600	728448170	1972	1972	1972	1972	0
41	20240607	175500	728448170	1972	1972	1972	1972	0
42	20240607	175400	728448170	1972	1972	1972	1972	0
43	20240607	175300	728448170	1972	1972	1972	1972	0
44	20240607	175200	728448170	1972	1972	1972	1972	0
45	20240607	175100	728448170	1972	1972	1972	1972	0
46	20240607	175000	728448170	1972	1972	1972	1972	0
47	20240607	174900	728448170	1972	1972	1972	1972	0
48	20240607	174800	728448170	1972	1972	1972	1972	0
49	20240607	174700	728448170	1972	1972	1972	1972	0
50	20240607	174600	728448170	1972	1972	1972	1972	0
51	20240607	174500	728448170	1972	1972	1972	1972	0
52	20240607	174400	728448170	1972	1972	1972	1972	0
53	20240607	174300	728448170	1972	1972	1972	1972	0
54	20240607	174200	728448170	1972	1972	1972	1972	0
55	20240607	174100	728448170	1972	1972	1972	1972	0
56	20240607	174000	728448170	1972	1972	1972	1972	0
57	20240607	173900	728448170	1972	1972	1972	1972	0
58	20240607	173800	728448170	1972	1972	1972	1972	0
59	20240607	173700	728448170	1972	1972	1972	1972	0
60	20240607	173600	728448170	1972	1972	1972	1972	0
61	20240607	173500	728448170	1972	1972	1972	1972	0
62	20240607	173400	728448170	1972	1972	1972	1972	3290
63	20240607	173300	728448170	1972	1972	1972	1972	0
64	20240607	173200	728448170	1972	1972	1972	1972	0
65	20240607	173100	728448170	1972	1972	1972	1972	0
66	20240607	173000	728448170	1972	1972	1972	1972	0
67	20240607	172900	728448170	1972	1972	1972	1972	0
68	20240607	172800	728448170	1972	1972	1972	1972	0
69	20240607	172700	728448170	1972	1972	1972	1972	0
70	20240607	172600	728448170	1972	1972	1972	1972	0
71	20240607	172500	728448170	1972	1972	1972	1972	0
72	20240607	172400	728448170	1972	1972	1972	1972	0
73	20240607	172300	728448170	1972	1972	1972	1972	0
74	20240607	172200	728448170	1972	1972	1972	1972	0
75	20240607	172100	728448170	1972	1972	1972	1972	0
76	20240607	172000	728448170	1972	1972	1972	1972	0
77	20240607	171900	728448170	1972	1972	1972	1972	0
78	20240607	171800	728448170	1972	1972	1972	1972	0
79	20240607	171700	728448170	1972	1972	1972	1972	0
80	20240607	171600	728448170	1972	1972	1972	1972	0
81	20240607	171500	728448170	1972	1972	1972	1972	0
82	20240607	171400	728448170	1972	1972	1972	1972	0
83	20240607	171300	728448170	1972	1972	1972	1972	0
84	20240607	171200	728448170	1972	1972	1972	1972	0
85	20240607	171100	728448170	1972	1972	1972	1972	0
86	20240607	171000	728448170	1972	1972	1972	1972	0
87	20240607	170900	728448170	1972	1972	1972	1972	0
88	20240607	170800	728448170	1972	1972	1972	1972	0
89	20240607	170700	728448170	1972	1972	1972	1972	0
90	20240607	170600	728448170	1972	1972	1972	1972	0
91	20240607	170500	728448170	1972	1972	1972	1972	0
92	20240607	170400	728448170	1972	1972	1972	1972	3290
93	20240607	170300	728448170	1972	1972	1972	1972	0
94	20240607	170200	728448170	1972	1972	1972	1972	0
95	20240607	170100	728448170	1972	1972	1972	1972	0
96	20240607	170000	728448170	1972	1972	1972	1972	0
97	20240607	165900	728448170	1972	1972	1972	1972	0
98	20240607	165800	728448170	1972	1972	1972	1972	0
99	20240607	165700	728448170	1972	1972	1972	1972	0
100	20240607	165600	728448170	1972	1972	1972	1972	0
101	20240607	165500	728448170	1972	1972	1972	1972	0
102	20240607	165400	728448170	1972	1972	1972	1972	0
103	20240607	165300	728448170	1972	1972	1972	1972	0
104	20240607	165200	728448170	1972	1972	1972	1972	0
105	20240607	165100	728448170	1972	1972	1972	1972	0
106	20240607	165000	728448170	1972	1972	1972	1972	0
107	20240607	164900	728448170	1972	1972	1972	1972	0
108	20240607	164800	728448170	1972	1972	1972	1972	0
109	20240607	164700	728448170	1972	1972	1972	1972	0
110	20240607	164600	728448170	1972	1972	1972	1972	0
111	20240607	164500	728448170	1972	1972	1972	1972	0
112	20240607	164400	728448170	1972	1972	1972	1972	0
113	20240607	164300	728448170	1972	1972	1972	1972	0
114	20240607	164200	728448170	1972	1972	1972	1972	0
115	20240607	164100	728448170	1972	1972	1972	1972	0
116	20240607	164000	728448170	1972	1972	1972	1972	0
117	20240607	163900	728448170	1972	1972	1972	1972	0
118	20240607	163800	728448170	1972	1972	1972	1972	0
119	20240607	163700	728448170	1972	1972	1972	1972	0
120	20240607	163600	728448170	1972	1972	1972	1972	0
121	20240607	163500	728448170	1972	1972	1972	1972	0
122	20240607	163400	728448170	1972	1972	1972	1972	3290
123	20240607	163300	728448170	1972	1972	1972	1972	0
124	20240607	163200	728448170	1972	1972	1972	1972	0
125	20240607	163100	728448170	1972	1972	1972	1972	0
126	20240607	163000	728448170	1972	1972	1972	1972	0
127	20240607	162900	728448170	1972	1972	1972	1972	0
128	20240607	162800	728448170	1972	1972	1972	1972	0
129	20240607	162700	728448170	1972	1972	1972	1972	0
130	20240607	162600	728448170	1972	1972	1972	1972	0
131	20240607	162500	728448170	1972	1972	1972	1972	0
132	20240607	162400	728448170	1972	1972	1972	1972	0
133	20240607	162300	728448170	1972	1972	1972	1972	0
134	20240607	162200	728448170	1972	1972	1972	1972	0
135	20240607	162100	728448170	1972	1972	1972	1972	0
136	20240607	162000	728448170	1972	1972	1972	1972	0
137	20240607	161900	728448170	1972	1972	1972	1972	0
138	20240607	161800	728448170	1972	1972	1972	1972	0
139	20240607	161700	728448170	1972	1972	1972	1972	0
140	20240607	161600	728448170	1972	1972	1972	1972	0
141	20240607	161500	728448170	1972	1972	1972	1972	0
142	20240607	161400	728448170	1972	1972	1972	1972	0
143	20240607	161300	728448170	1972	1972	1972	1972	0
144	20240607	161200	728448170	1972	1972	1972	1972	0
145	20240607	161100	728448170	1972	1972	1972	1972	0
146	20240607	161000	728448170	1972	1972	1972	1972	0
147	20240607	160900	728448170	1972	1972	1972	1972	0
148	20240607	160800	728448170	1972	1972	1972	1972	0
149	20240607	160700	728448170	1972	1972	1972	1972	0
150	20240607	160600	728448170	1972	1972	1972	1972	0
151	20240607	160500	728448170	1972	1972	1972	1972	0
152	20240607	160400	728448170	1972	1972	1972	1972	3290
153	20240607	160300	728448170	1972	1972	1972	1972	0
154	20240607	160200	728448170	1972	1972	1972	1972	0
155	20240607	160100	728448170	1972	1972	1972	1972	0
156	20240607	160000	728448170	1972	1972	1972	1972	0
157	20240607	155900	728448170	1972	1972	1972	1972	0
158	20240607	155800	728448170	1972	1972	1972	1972	0
159	20240607	155700	728448170	1972	1972	1972	1972	0
160	20240607	155600	728448170	1972	1972	1972	1972	0
161	20240607	155500	728448170	1972	1972	1972	1972	0
162	20240607	155400	728448170	1972	1972	1972	1972	0
163	20240607	155300	728448170	1972	1972	1972	1972	0
164	20240607	155200	728448170	1972	1972	1972	1972	0
165	20240607	155100	728448170	1972	1972	1972	1972	0
166	20240607	155000	728448170	1972	1972	1972	1972	0
167	20240607	154900	728448170	1972	1972	1972	1972	0
168	20240607	154800	728448170	1972	1972	1972	1972	0
169	20240607	154700	728448170	1972	1972	1972	1972	0
170	20240607	154600	728448170	1972	1972	1972	1972	0
171	20240607	154500	728448170	1972	1972	1972	1972	0
172	20240607	154400	728448170	1972	1972	1972	1972	0
173	20240607	154300	728448170	1972	1972	1972	1972	0
174	20240607	154200	728448170	1972	1972	1972	1972	0
175	20240607	154100	728448170	1972	1972	1972	1972	0
176	20240607	154000	728448170	1972	1972	1972	1972	0
177	20240607	153900	728448170	1972	1972	1972	1972	0
178	20240607	153800	728448170	1972	1972	1972	1972	0
179	20240607	153700	728448170	1972	1972	1972	1972	0
180	20240607	153600	728448170	1972	1972	1972	1972	0
181	20240607	153500	728448170	1972	1972	1972	1972	0
182	20240607	153400	728448170	1972	1972	1972	1972	3290
183	20240607	153300	728448170	1972	1972	1972	1972	0
184	20240607	153200	728448170	1972	1972	1972	1972	0
185	20240607	153100	728448170	1972	1972	1972	1972	0
186	20240607	153000	728448170	1972	1972	1972	1972	3290
187	20240607	152900	721960290	1970	1970	1970	1970	0
188	20240607	152800	721960290	1970	1970	1970	1970	0
189	20240607	152700	721960290	1970	1970	1970	1970	0
190	20240607	152600	721960290	1970	1970	1970	1970	0
191	20240607	152500	721960290	1970	1970	1970	1970	0
192	20240607	152400	721960290	1970	1970	1970	1970	0
193	20240607	152300	721960290	1970	1970	1970	1970	0
194	20240607	152200	721960290	1970	1970	1970	1970	0
195	20240607	152100	721960290	1970	1970	1970	1970	0
196	20240607	152000	721960290	1970	1970	1970	1970	0
197	20240607	151900	721960290	1970	1965	1973	1960	1381
198	20240607	151800	719243896	1965	1973	1973	1960	301
199	20240607	151700	718653661	1975	1975	1975	1975	0
200	20240607	151600	718653661	1975	1976	1976	1975	401
201	20240607	151500	717861286	1978	1978	1978	1978	0
202	20240607	151400	717861286	1978	1979	1979	1962	2095
203	20240607	151300	713749143	1979	1975	1979	1974	1350
204	20240607	151200	711080685	1975	1975	1975	1975	1
205	20240607	151100	711078710	1974	1975	1976	1974	670
206	20240607	151000	709755500	1976	1974	1976	1974	555
207	20240607	150900	708659656	1975	1975	1975	1975	0
208	20240607	150800	708659656	1975	1975	1975	1975	5
209	20240607	150700	708649781	1975	1974	1975	1974	2001
210	20240607	150600	704698393	1965	1964	1965	1964	1000
211	20240607	150500	702733556	1965	1965	1965	1965	1
212	20240607	150400	702731591	1957	1965	1965	1957	2152
213	20240607	150300	698518271	1965	1974	1974	1965	415
214	20240607	150200	697702733	1974	1960	1974	1960	1174
215	20240607	150100	695400488	1960	1960	1960	1960	102
216	20240607	150000	695200568	1960	1960	1960	1960	2
217	20240607	145900	695196648	1960	1960	1960	1960	5
218	20240607	145800	695186848	1960	1960	1960	1960	53
219	20240607	145700	695082968	1957	1960	1960	1957	700
220	20240607	145600	693712468	1961	1961	1961	1961	2
221	20240607	145500	693708546	1961	1960	1961	1960	9
222	20240607	145400	693690905	1961	1960	1961	1960	500
223	20240607	145300	692710740	1960	1960	1960	1960	3
224	20240607	145200	692704860	1960	1960	1960	1960	2
225	20240607	145100	692700940	1960	1957	1960	1957	79
226	20240607	145000	692546331	1956	1956	1956	1956	0
227	20240607	144900	692546331	1956	1956	1956	1956	491
228	20240607	144800	691585935	1961	1961	1961	1961	13
229	20240607	144700	691560442	1963	1963	1963	1963	0
230	20240607	144600	691560442	1963	1963	1963	1963	5
231	20240607	144500	691550627	1963	1963	1963	1963	237
232	20240607	144400	691085396	1965	1965	1965	1965	3
233	20240607	144300	691079501	1976	1963	1976	1963	270
234	20240607	144200	690549090	1963	1963	1963	1963	0
235	20240607	144100	690549090	1963	1963	1963	1963	3
236	20240607	144000	690543201	1964	1963	1964	1962	62
237	20240607	143900	690421493	1964	1964	1964	1964	6
238	20240607	143800	690409709	1951	1977	1977	1949	8005
239	20240607	143700	674701350	1977	1977	1977	1977	10
240	20240607	143600	674681580	1977	1977	1977	1977	11
241	20240607	143500	674659833	1977	1977	1977	1975	312
242	20240607	143400	674043609	1977	1976	1977	1976	11
243	20240607	143300	674021872	1975	1975	1975	1975	602
244	20240607	143200	672832922	1975	1973	1975	1973	148
245	20240607	143100	672540897	1972	1972	1972	1972	105
246	20240607	143000	672333837	1972	1971	1972	1971	102
247	20240607	142900	672132794	1971	1971	1971	1971	0
248	20240607	142800	672132794	1971	1971	1971	1971	4
249	20240607	142700	672124910	1972	1972	1972	1972	2
250	20240607	142600	672120966	1972	1972	1972	1972	5
251	20240607	142500	672111106	1972	1972	1972	1972	5
252	20240607	142400	672101246	1969	1971	1971	1969	498
253	20240607	142300	671120666	1971	1971	1971	1971	4
254	20240607	142200	671112782	1971	1971	1971	1971	12
255	20240607	142100	671089130	1971	1971	1971	1971	13
256	20240607	142000	671063507	1972	1972	1972	1972	11
257	20240607	141900	671041815	1966	1966	1966	1966	3
258	20240607	141800	671035917	1966	1974	1974	1966	9966
259	20240607	141700	651437709	1971	1975	1975	1971	994
260	20240607	141600	649477519	1975	1975	1975	1975	10
261	20240607	141500	649457769	1973	1973	1973	1973	0
262	20240607	141400	649457769	1973	1974	1974	1973	507
263	20240607	141300	648457454	1975	1979	1979	1975	282
264	20240607	141200	647900227	1979	1979	1979	1979	0
265	20240607	141100	647900227	1979	1983	1983	1977	5152
266	20240607	141000	637694217	1994	1994	1994	1994	4
267	20240607	140900	637686241	1994	1994	1994	1994	3
268	20240607	140800	637680259	1994	1994	1994	1994	204
269	20240607	140700	637273483	1995	1995	1995	1995	2
270	20240607	140600	637269493	1995	1995	1995	1983	25
271	20240607	140500	637219858	1995	1995	1995	1995	2
272	20240607	140400	637215868	1999	1999	1999	1999	5
273	20240607	140300	637205873	1989	1989	1999	1989	3786
274	20240607	140200	629653678	1989	1989	1989	1989	0
275	20240607	140100	629653678	1989	1989	1989	1989	1
276	20240607	140000	629651689	1989	1989	1989	1989	0
277	20240607	135900	629651689	1989	1989	1989	1989	1
278	20240607	135800	629649700	1982	1985	1989	1982	621
279	20240607	135700	628417340	1985	1985	1985	1985	0
280	20240607	135600	628417340	1985	1982	1985	1981	2304
281	20240607	135500	623852279	1983	1983	1983	1983	80
282	20240607	135400	623693639	1985	1985	1985	1985	0
283	20240607	135300	623693639	1985	1985	1985	1985	1
284	20240607	135200	623691654	1985	1985	1985	1985	1
285	20240607	135100	623689669	1984	1984	1984	1984	0
286	20240607	135000	623689669	1984	1989	1989	1984	531
287	20240607	134900	622635641	1988	1988	1988	1988	0
288	20240607	134800	622635641	1988	1988	1988	1988	0
289	20240607	134700	622635641	1988	1987	1988	1987	201
290	20240607	134600	622236153	1987	1987	1987	1987	5
291	20240607	134500	622226218	1987	1987	1987	1987	1
292	20240607	134400	622224231	1985	1985	1985	1985	0
293	20240607	134300	622224231	1985	1985	1985	1985	0
294	20240607	134200	622224231	1985	1986	1986	1985	9
295	20240607	134100	622206359	1991	1989	1991	1989	102
296	20240607	134000	622003401	1989	1989	1989	1989	26
297	20240607	133900	621951687	1989	1989	1989	1989	6
298	20240607	133800	621939753	1985	1989	1989	1985	507
299	20240607	133700	620933346	1990	1985	1990	1985	691
300	20240607	133600	619561702	1991	1991	1991	1991	1
301	20240607	133500	619559711	1991	1991	1991	1991	1
302	20240607	133400	619557720	1992	1992	1992	1992	1
303	20240607	133300	619555728	1992	1992	1992	1992	12
304	20240607	133200	619531824	1992	1992	1992	1992	0
305	20240607	133100	619531824	1992	1992	1992	1992	11
306	20240607	133000	619509912	1992	1992	1992	1992	6
307	20240607	132900	619497960	1992	1992	1992	1992	2
308	20240607	132800	619493976	1992	1992	1992	1992	0
309	20240607	132700	619493976	1992	1993	1993	1992	193
310	20240607	132600	619109328	1993	1993	1993	1993	1
311	20240607	132500	619107335	1993	1993	1993	1993	83
312	20240607	132400	618941916	1994	1994	1994	1994	1
313	20240607	132300	618939922	1990	1988	1990	1982	500
314	20240607	132200	617948092	1988	1988	1988	1988	506
315	20240607	132100	616942164	1982	1982	1988	1982	498
316	20240607	132000	615954192	1982	1989	1989	1982	201
317	20240607	131900	615555803	1989	1990	1990	1989	76
318	20240607	131800	615404620	1990	1990	1990	1990	0
319	20240607	131700	615404620	1990	1990	1990	1990	3
320	20240607	131600	615398650	1990	1990	1990	1990	59
321	20240607	131500	615281240	1990	1983	1990	1982	800
322	20240607	131400	613695573	1990	1990	1990	1990	2
323	20240607	131300	613691593	1990	1990	1990	1990	0
324	20240607	131200	613691593	1990	1990	1990	1990	1
325	20240607	131100	613689603	1990	1990	1990	1990	1
326	20240607	131000	613687613	1981	1990	1990	1981	11
327	20240607	130900	613665804	1990	1990	1990	1990	173
328	20240607	130800	613321534	1990	1990	1990	1990	1
329	20240607	130700	613319544	1994	1994	1994	1994	0
330	20240607	130600	613319544	1994	1994	1994	1994	3
331	20240607	130500	613313562	1980	1988	1988	1980	9320
332	20240607	130400	594818382	1998	1998	1998	1998	0
333	20240607	130300	594818382	1998	1991	1998	1991	241
334	20240607	130200	594338537	1991	1998	1998	1981	4190
335	20240607	130100	586030066	1998	1997	1998	1997	508
336	20240607	130000	585015588	1997	1997	1997	1997	129
337	20240607	125900	584757975	1997	1988	1997	1988	36
338	20240607	125800	584686347	1995	1995	1995	1995	0
339	20240607	125700	584686347	1995	1995	1995	1995	0
340	20240607	125600	584686347	1995	1995	1995	1995	25
341	20240607	125500	584636472	1995	1995	1995	1995	7
342	20240607	125400	584622507	1995	1995	1995	1995	0
343	20240607	125300	584622507	1995	1995	1995	1995	0
344	20240607	125200	584622507	1995	1995	1995	1995	128
345	20240607	125100	584367147	1995	1995	1995	1995	10
346	20240607	125000	584347197	1995	1995	1995	1995	0
347	20240607	124900	584347197	1995	1995	1995	1995	0
348	20240607	124800	584347197	1995	1994	1995	1994	296
349	20240607	124700	583756971	1988	1988	1988	1988	13
350	20240607	124600	583731127	1993	1993	1993	1993	0
351	20240607	124500	583731127	1993	1994	1994	1993	251
352	20240607	124400	583230833	1993	1993	1994	1993	189
353	20240607	124300	582853977	1993	1994	1994	1993	7
354	20240607	124200	582840021	1994	1994	1994	1994	68
355	20240607	124100	582704429	1994	1994	1994	1994	0
356	20240607	124000	582704429	1994	1993	1994	1993	2
357	20240607	123900	582700442	1983	1983	1983	1983	500
358	20240607	123800	581708942	1983	1983	1983	1983	0
359	20240607	123700	581708942	1983	1983	1983	1983	0
360	20240607	123600	581708942	1983	1983	1983	1983	0
361	20240607	123500	581708942	1983	1983	1983	1983	0
362	20240607	123400	581708942	1983	1993	1993	1982	854
363	20240607	123300	580014739	1997	1997	1997	1997	0
364	20240607	123200	580014739	1997	1997	1997	1997	0
365	20240607	123100	580014739	1997	1997	1997	1997	4
366	20240607	123000	580006751	1997	1997	1997	1997	3
367	20240607	122900	580000760	1997	1997	1997	1997	9
368	20240607	122800	579982787	1997	1997	1997	1997	0
369	20240607	122700	579982787	1997	1995	1998	1995	3993
370	20240607	122600	572008810	1997	1997	1997	1997	0
371	20240607	122500	572008810	1997	1997	1997	1997	2
372	20240607	122400	572004816	1996	1996	1996	1996	1000
373	20240607	122300	570008816	1996	1996	1996	1996	0
374	20240607	122200	570008816	1996	1996	1996	1996	10
375	20240607	122100	569988856	1996	1990	1996	1989	2535
376	20240607	122000	564934866	1996	1996	1996	1996	0
377	20240607	121900	564934866	1996	1996	1996	1996	0
378	20240607	121800	564934866	1996	1996	1996	1996	0
379	20240607	121700	564934866	1996	1996	1996	1996	10
380	20240607	121600	564914906	1996	1996	1996	1996	705
381	20240607	121500	563507726	1997	1997	1997	1997	0
382	20240607	121400	563507726	1997	1997	1997	1997	0
383	20240607	121300	563507726	1997	1990	1997	1990	4
384	20240607	121200	563499759	1990	1997	1997	1990	2005
385	20240607	121100	559509774	1997	1997	1998	1997	691
386	20240607	121000	558129286	1990	1990	1990	1990	105
387	20240607	120900	557920336	1990	1990	1990	1989	1007
388	20240607	120800	555916408	1990	1996	1996	1990	611
389	20240607	120700	554698748	1990	1990	1990	1990	81
390	20240607	120600	554537558	1989	1989	1989	1989	0
391	20240607	120500	554537558	1989	1989	1989	1989	0
392	20240607	120400	554537558	1989	1990	1990	1989	120
393	20240607	120300	554298865	1990	1992	1992	1990	220
394	20240607	120200	553860940	1997	1997	1997	1997	0
395	20240607	120100	553860940	1997	1997	1997	1997	0
396	20240607	120000	553860940	1997	1997	1997	1997	200
397	20240607	115900	553461540	1996	1996	1996	1996	300
398	20240607	115800	552862740	1993	1993	1993	1993	0
399	20240607	115700	552862740	1993	1995	1995	1993	5528
400	20240607	115600	541834398	1998	1998	1998	1998	0
401	20240607	115500	541834398	1998	1996	1998	1996	6
402	20240607	115400	541822420	1995	1995	1995	1995	0
403	20240607	115300	541822420	1995	1995	1995	1995	0
404	20240607	115200	541822420	1995	1995	1995	1995	0
405	20240607	115100	541822420	1995	1995	1995	1995	100
406	20240607	115000	541622920	1998	1999	1999	1998	22
407	20240607	114900	541578962	1999	1999	1999	1999	0
408	20240607	114800	541578962	1999	1999	1999	1999	0
409	20240607	114700	541578962	1999	1999	1999	1999	0
410	20240607	114600	541578962	1999	1999	1999	1999	21
411	20240607	114500	541536983	1999	1999	1999	1999	5
412	20240607	114400	541526988	1999	1999	1999	1999	1
413	20240607	114300	541524989	1995	1997	1997	1995	23
414	20240607	114200	541479076	2005	2005	2005	2005	0
415	20240607	114100	541479076	2005	2005	2005	2005	0
416	20240607	114000	541479076	2005	2005	2005	2005	5
417	20240607	113900	541469051	2005	2005	2005	2005	5
418	20240607	113800	541459026	2005	1999	2010	1999	3983
419	20240607	113700	533476236	1999	2000	2000	1999	105
420	20240607	113600	533266241	2005	1999	2005	1999	144
421	20240607	113500	532978045	2005	2005	2005	2005	0
422	20240607	113400	532978045	2005	1998	2005	1998	3497
423	20240607	113300	525984836	1998	1994	1998	1993	3356
424	20240607	113200	519293308	1999	1993	1999	1993	897
425	20240607	113100	517505320	1993	1993	1993	1993	0
426	20240607	113000	517505320	1993	1993	1993	1993	0
427	20240607	112900	517505320	1993	1993	1993	1993	5
428	20240607	112800	517495355	1993	1986	1993	1986	384
429	20240607	112700	516732686	1993	1993	1993	1993	5
430	20240607	112600	516722721	1993	1993	1993	1986	226
431	20240607	112500	516273801	1993	1993	1993	1993	0
432	20240607	112400	516273801	1993	1991	1993	1991	129
433	20240607	112300	516016958	1991	1990	1991	1985	272
434	20240607	112200	515475662	1990	1990	1990	1990	0
435	20240607	112100	515475662	1990	1990	1990	1990	100
436	20240607	112000	515276662	1990	1990	1990	1990	0
437	20240607	111900	515276662	1990	1990	1990	1990	0
438	20240607	111800	515276662	1990	1990	1990	1990	0
439	20240607	111700	515276662	1990	1990	1990	1990	2
440	20240607	111600	515272682	1982	1983	1983	1982	500
441	20240607	111500	514281681	1983	1983	1983	1983	1
442	20240607	111400	514279698	1992	1992	1992	1992	0
443	20240607	111300	514279698	1992	1992	1992	1992	0
444	20240607	111200	514279698	1992	1992	1992	1992	0
445	20240607	111100	514279698	1992	1992	1992	1992	0
446	20240607	111000	514279698	1992	1992	1992	1992	5
447	20240607	110900	514269738	1993	1992	1994	1992	14
448	20240607	110800	514241832	1992	1993	1993	1992	5
449	20240607	110700	514231868	1993	1993	1993	1993	79
450	20240607	110600	514074421	1994	1994	1994	1994	0
451	20240607	110500	514074421	1994	1994	1994	1994	7
452	20240607	110400	514060463	1981	1994	1994	1981	77
453	20240607	110300	513907757	1994	1994	1994	1994	28
454	20240607	110200	513851925	1995	1995	1995	1995	1
455	20240607	110100	513849930	1981	1985	1985	1981	50
456	20240607	110000	513750731	1986	1986	1986	1986	2728
457	20240607	105900	508332923	1986	1986	1986	1986	50
458	20240607	105800	508233623	1985	1991	1991	1985	1935
459	20240607	105700	504388364	1991	1991	1991	1991	0
460	20240607	105600	504388364	1991	1991	1991	1991	0
461	20240607	105500	504388364	1991	1991	1991	1991	1009
462	20240607	105400	502379445	1991	2000	2000	1991	1485
463	20240607	105300	499421651	2000	2000	2000	2000	0
464	20240607	105200	499421651	2000	2000	2000	2000	86
465	20240607	105100	499249651	2000	2000	2000	1992	84
466	20240607	105000	499081755	2000	1999	2000	1999	2
467	20240607	104900	499077756	2000	1992	2000	1992	2
468	20240607	104800	499073764	1999	1999	1999	1999	27
469	20240607	104700	499019791	2000	2000	2000	2000	10
470	20240607	104600	498999791	2000	2000	2000	2000	21
471	20240607	104500	498957791	2000	2000	2000	2000	0
472	20240607	104400	498957791	2000	2000	2000	2000	101
473	20240607	104300	498755791	1991	1990	2000	1990	62
474	20240607	104200	498632332	1990	1990	1990	1990	299
475	20240607	104100	498037322	2005	2005	2005	2005	101
476	20240607	104000	497834817	1988	1995	1995	1988	36
477	20240607	103900	497763201	2005	2010	2020	1996	4952
478	20240607	103800	487814315	2010	1997	2010	1997	2253
479	20240607	103700	483308582	1997	2000	2000	1997	763
480	20240607	103600	481783371	2010	2010	2010	2010	2
481	20240607	103500	481779351	2000	2010	2010	2000	1686
482	20240607	103400	478407291	2020	2020	2020	2020	2922
483	20240607	103300	472504851	2020	2005	2020	2005	1769
484	20240607	103200	468947231	2005	2000	2005	1999	3546
485	20240607	103100	461844095	2005	1999	2005	1999	702
486	20240607	103000	460440785	1999	2000	2005	1999	1216
487	20240607	102900	458009187	2015	2010	2015	2010	5627
488	20240607	102800	446695782	2005	1988	2005	1988	2196
489	20240607	102700	442308244	1999	1999	1999	1999	20
490	20240607	102600	442268264	1999	1995	1999	1995	110
491	20240607	102500	442048573	1995	1995	1995	1995	0
492	20240607	102400	442048573	1995	1988	1996	1987	1119
493	20240607	102300	439823576	1998	1995	1998	1995	7404
494	20240607	102200	425052246	1995	1985	1995	1985	101
495	20240607	102100	424851751	1995	1995	1995	1995	0
496	20240607	102000	424851751	1995	1992	1995	1992	90
497	20240607	101900	424672406	1992	1992	1992	1982	1113
498	20240607	101800	422460720	1992	1980	1992	1980	1572
499	20240607	101700	419337960	1992	1989	1992	1980	394
500	20240607	101600	418556706	1979	1979	1979	1979	2
501	20240607	101500	418552748	1989	1989	1989	1989	2
502	20240607	101400	418548770	1987	1982	1989	1982	2917
503	20240607	101300	412756364	1982	1975	1982	1975	141
504	20240607	101200	412477707	1983	1983	1983	1983	2
505	20240607	101100	412473741	1974	1974	1974	1974	496
506	20240607	101000	411494637	1972	1972	1972	1972	0
507	20240607	100900	411494637	1972	1972	1972	1972	501
508	20240607	100800	410506665	1972	1985	1985	1972	1705
509	20240607	100700	407142770	1985	1985	1988	1984	4
510	20240607	100600	407134828	1989	1988	1989	1986	4
511	20240607	100500	407126878	1989	1989	1989	1989	1
512	20240607	100400	407124889	1988	1988	1988	1986	42
513	20240607	100300	407041415	1973	1974	1989	1973	13
514	20240607	100200	407015739	1971	1974	1974	1971	517
515	20240607	100100	405996717	1974	1993	1993	1974	2476
516	20240607	100000	401105107	1982	1980	1982	1980	1911
517	20240607	095900	397317721	1981	1981	1981	1981	231
518	20240607	095800	396860110	1994	1981	1994	1981	124
519	20240607	095700	396614340	1981	1984	1984	1981	2359
520	20240607	095600	391936680	1995	1998	1998	1995	16
521	20240607	095500	391904755	1996	1995	1996	1995	255
522	20240607	095400	391396020	1995	1982	1995	1982	275
523	20240607	095300	390850936	1983	1981	1983	1962	3186
524	20240607	095200	384551096	1982	2015	2015	1982	13978
525	20240607	095100	356630578	2005	2005	2015	2005	2692
526	20240607	095000	351232143	2015	2020	2020	2005	1067
527	20240607	094900	349091903	2010	2020	2020	2000	1442
528	20240607	094800	346195908	2020	2015	2020	2010	613
529	20240607	094700	344960713	2015	2010	2015	2000	2061
530	20240607	094600	340809743	2015	2000	2015	1999	2961
531	20240607	094500	334881048	2005	2025	2025	1998	7821
532	20240607	094400	319194496	2005	2005	2030	1994	17408
533	20240607	094300	284189357	2005	1992	2010	1991	21083
534	20240607	094200	242064124	1995	1992	1995	1992	1495
535	20240607	094100	239084131	1992	1991	1992	1991	625
536	20240607	094000	237839177	1992	1990	1992	1990	1839
537	20240607	093900	234178115	1990	1985	1995	1980	4829
538	20240607	093800	224600880	1985	1972	1985	1972	16571
539	20240607	093700	191830115	1972	1962	1972	1962	1421
540	20240607	093600	189030145	1970	1961	1970	1960	3205
541	20240607	093500	182743339	1970	1970	1970	1970	704
542	20240607	093400	181356459	1970	1970	1973	1970	5485
543	20240607	093300	170548540	1973	1964	1973	1964	2700
544	20240607	093200	165235895	1964	1966	1971	1964	4890
545	20240607	093100	155604963	1965	1957	1965	1957	6031
546	20240607	093000	143761718	1957	1963	1963	1957	507
547	20240607	092900	142766519	1964	1957	1964	1957	289
548	20240607	092800	142200932	1965	1955	1965	1955	2274
549	20240607	092700	137742298	1962	1954	1962	1954	4058
550	20240607	092600	129787655	1954	1954	1954	1944	2143
551	20240607	092500	125621322	1954	1953	1954	1953	1211
552	20240607	092400	123256238	1944	1954	1954	1944	63
553	20240607	092300	123133256	1958	1944	1959	1935	8005
554	20240607	092200	107502216	1945	1945	1945	1945	796
555	20240607	092100	105953996	1945	1939	1945	1939	6573
556	20240607	092000	93197374	1939	1939	1939	1939	3095
557	20240607	091900	87196169	1939	1927	1939	1927	2031
558	20240607	091800	83272687	1939	1927	1939	1927	352
559	20240607	091700	82594347	1939	1924	1939	1918	4724
560	20240607	091600	73497064	1923	1917	1923	1917	7019
561	20240607	091500	60016300	1917	1899	1917	1899	5432
562	20240607	091400	49611031	1912	1912	1912	1912	0
563	20240607	091300	49611031	1912	1899	1912	1899	2000
564	20240607	091200	45789178	1899	1892	1899	1891	1084
565	20240607	091100	43738326	1891	1891	1891	1891	0
566	20240607	091000	43738326	1891	1891	1891	1891	0
567	20240607	090900	43738326	1891	1891	1891	1891	3482
568	20240607	090800	37153864	1892	1899	1899	1892	798
569	20240607	090700	35643814	1911	1910	1911	1910	700
570	20240607	090600	34306234	1904	1904	1904	1904	0
571	20240607	090500	34306234	1904	1903	1904	1900	3277
572	20240607	090400	28068352	1916	1905	1916	1902	8151
573	20240607	090300	12470183	1905	1902	1905	1902	400
574	20240607	090200	11708450	1897	1898	1902	1897	440
575	20240607	090100	10873562	1905	1905	1905	1905	48
576	20240607	090000	10782122	1905	1888	1906	1888	5662