KissMeData/048550/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192800	3118788249	1980	1980	1980	1980	46389
3	20240509	192700	3118788249	1980	1980	1980	1980	0
4	20240509	192600	3118788249	1980	1980	1980	1980	0
5	20240509	192500	3118788249	1980	1980	1980	1980	0
6	20240509	192400	3118788249	1980	1980	1980	1980	0
7	20240509	192300	3118788249	1980	1980	1980	1980	0
8	20240509	192200	3118788249	1980	1980	1980	1980	0
9	20240509	192100	3118788249	1980	1980	1980	1980	0
10	20240509	192000	3118788249	1980	1980	1980	1980	0
11	20240509	191900	3118788249	1980	1980	1980	1980	0
12	20240509	191800	3118788249	1980	1980	1980	1980	0
13	20240509	191700	3118788249	1980	1980	1980	1980	0
14	20240509	191600	3118788249	1980	1980	1980	1980	0
15	20240509	191500	3118788249	1980	1980	1980	1980	0
16	20240509	191400	3118788249	1980	1980	1980	1980	0
17	20240509	191300	3118788249	1980	1980	1980	1980	0
18	20240509	191200	3118788249	1980	1980	1980	1980	0
19	20240509	191100	3118788249	1980	1980	1980	1980	0
20	20240509	191000	3118788249	1980	1980	1980	1980	0
21	20240509	190900	3118788249	1980	1980	1980	1980	0
22	20240509	190800	3118788249	1980	1980	1980	1980	0
23	20240509	190700	3118788249	1980	1980	1980	1980	0
24	20240509	190600	3118788249	1980	1980	1980	1980	0
25	20240509	190500	3118788249	1980	1980	1980	1980	0
26	20240509	190400	3118788249	1980	1980	1980	1980	0
27	20240509	190300	3118788249	1980	1980	1980	1980	0
28	20240509	190200	3118788249	1980	1980	1980	1980	0
29	20240509	190100	3118788249	1980	1980	1980	1980	0
30	20240509	190000	3118788249	1980	1980	1980	1980	0
31	20240509	185900	3118788249	1980	1980	1980	1980	0
32	20240509	185800	3118788249	1980	1980	1980	1980	46389
33	20240509	185700	3118788249	1980	1980	1980	1980	0
34	20240509	185600	3118788249	1980	1980	1980	1980	0
35	20240509	185500	3118788249	1980	1980	1980	1980	0
36	20240509	185400	3118788249	1980	1980	1980	1980	0
37	20240509	185300	3118788249	1980	1980	1980	1980	0
38	20240509	185200	3118788249	1980	1980	1980	1980	0
39	20240509	185100	3118788249	1980	1980	1980	1980	0
40	20240509	185000	3118788249	1980	1980	1980	1980	0
41	20240509	184900	3118788249	1980	1980	1980	1980	0
42	20240509	184800	3118788249	1980	1980	1980	1980	0
43	20240509	184700	3118788249	1980	1980	1980	1980	0
44	20240509	184600	3118788249	1980	1980	1980	1980	0
45	20240509	184500	3118788249	1980	1980	1980	1980	0
46	20240509	184400	3118788249	1980	1980	1980	1980	0
47	20240509	184300	3118788249	1980	1980	1980	1980	0
48	20240509	184200	3118788249	1980	1980	1980	1980	0
49	20240509	184100	3118788249	1980	1980	1980	1980	0
50	20240509	184000	3118788249	1980	1980	1980	1980	0
51	20240509	183900	3118788249	1980	1980	1980	1980	0
52	20240509	183800	3118788249	1980	1980	1980	1980	0
53	20240509	183700	3118788249	1980	1980	1980	1980	0
54	20240509	183600	3118788249	1980	1980	1980	1980	0
55	20240509	183500	3118788249	1980	1980	1980	1980	0
56	20240509	183400	3118788249	1980	1980	1980	1980	0
57	20240509	183300	3118788249	1980	1980	1980	1980	0
58	20240509	183200	3118788249	1980	1980	1980	1980	0
59	20240509	183100	3118788249	1980	1980	1980	1980	0
60	20240509	183000	3118788249	1980	1980	1980	1980	0
61	20240509	182900	3118788249	1980	1980	1980	1980	0
62	20240509	182800	3118788249	1980	1980	1980	1980	46389
63	20240509	182700	3118788249	1980	1980	1980	1980	0
64	20240509	182600	3118788249	1980	1980	1980	1980	0
65	20240509	182500	3118788249	1980	1980	1980	1980	0
66	20240509	182400	3118788249	1980	1980	1980	1980	0
67	20240509	182300	3118788249	1980	1980	1980	1980	0
68	20240509	182200	3118788249	1980	1980	1980	1980	0
69	20240509	182100	3118788249	1980	1980	1980	1980	0
70	20240509	182000	3118788249	1980	1980	1980	1980	0
71	20240509	181900	3118788249	1980	1980	1980	1980	0
72	20240509	181800	3118788249	1980	1980	1980	1980	0
73	20240509	181700	3118788249	1980	1980	1980	1980	0
74	20240509	181600	3118788249	1980	1980	1980	1980	0
75	20240509	181500	3118788249	1980	1980	1980	1980	0
76	20240509	181400	3118788249	1980	1980	1980	1980	0
77	20240509	181300	3118788249	1980	1980	1980	1980	0
78	20240509	181200	3118788249	1980	1980	1980	1980	0
79	20240509	181100	3118788249	1980	1980	1980	1980	0
80	20240509	181000	3118788249	1980	1980	1980	1980	0
81	20240509	180900	3118788249	1980	1980	1980	1980	0
82	20240509	180800	3118788249	1980	1980	1980	1980	0
83	20240509	180700	3118788249	1980	1980	1980	1980	0
84	20240509	180600	3118788249	1980	1980	1980	1980	0
85	20240509	180500	3118788249	1980	1980	1980	1980	0
86	20240509	180400	3118788249	1980	1980	1980	1980	0
87	20240509	180300	3118788249	1980	1980	1980	1980	0
88	20240509	180200	3118788249	1980	1980	1980	1980	0
89	20240509	180100	3118788249	1980	1980	1980	1980	0
90	20240509	180000	3118788249	1980	1980	1980	1980	0
91	20240509	175900	3118788249	1980	1980	1980	1980	0
92	20240509	175800	3118788249	1980	1980	1980	1980	46389
93	20240509	175700	3118788249	1980	1980	1980	1980	0
94	20240509	175600	3118788249	1980	1980	1980	1980	0
95	20240509	175500	3118788249	1980	1980	1980	1980	0
96	20240509	175400	3118788249	1980	1980	1980	1980	0
97	20240509	175300	3118788249	1980	1980	1980	1980	0
98	20240509	175200	3118788249	1980	1980	1980	1980	0
99	20240509	175100	3118788249	1980	1980	1980	1980	0
100	20240509	175000	3118788249	1980	1980	1980	1980	0
101	20240509	174900	3118788249	1980	1980	1980	1980	0
102	20240509	174800	3118788249	1980	1980	1980	1980	0
103	20240509	174700	3118788249	1980	1980	1980	1980	0
104	20240509	174600	3118788249	1980	1980	1980	1980	0
105	20240509	174500	3118788249	1980	1980	1980	1980	0
106	20240509	174400	3118788249	1980	1980	1980	1980	0
107	20240509	174300	3118788249	1980	1980	1980	1980	0
108	20240509	174200	3118788249	1980	1980	1980	1980	0
109	20240509	174100	3118788249	1980	1980	1980	1980	0
110	20240509	174000	3118788249	1980	1980	1980	1980	0
111	20240509	173900	3118788249	1980	1980	1980	1980	0
112	20240509	173800	3118788249	1980	1980	1980	1980	0
113	20240509	173700	3118788249	1980	1980	1980	1980	0
114	20240509	173600	3118788249	1980	1980	1980	1980	0
115	20240509	173500	3118788249	1980	1980	1980	1980	0
116	20240509	173400	3118788249	1980	1980	1980	1980	0
117	20240509	173300	3118788249	1980	1980	1980	1980	0
118	20240509	173200	3118788249	1980	1980	1980	1980	0
119	20240509	173100	3118788249	1980	1980	1980	1980	0
120	20240509	173000	3118788249	1980	1980	1980	1980	0
121	20240509	172900	3118788249	1980	1980	1980	1980	0
122	20240509	172800	3118788249	1980	1980	1980	1980	46389
123	20240509	172700	3118788249	1980	1980	1980	1980	0
124	20240509	172600	3118788249	1980	1980	1980	1980	0
125	20240509	172500	3118788249	1980	1980	1980	1980	0
126	20240509	172400	3118788249	1980	1980	1980	1980	0
127	20240509	172300	3118788249	1980	1980	1980	1980	0
128	20240509	172200	3118788249	1980	1980	1980	1980	0
129	20240509	172100	3118788249	1980	1980	1980	1980	0
130	20240509	172000	3118788249	1980	1980	1980	1980	0
131	20240509	171900	3118788249	1980	1980	1980	1980	0
132	20240509	171800	3118788249	1980	1980	1980	1980	0
133	20240509	171700	3118788249	1980	1980	1980	1980	0
134	20240509	171600	3118788249	1980	1980	1980	1980	0
135	20240509	171500	3118788249	1980	1980	1980	1980	0
136	20240509	171400	3118788249	1980	1980	1980	1980	0
137	20240509	171300	3118788249	1980	1980	1980	1980	0
138	20240509	171200	3118788249	1980	1980	1980	1980	0
139	20240509	171100	3118788249	1980	1980	1980	1980	0
140	20240509	171000	3118788249	1980	1980	1980	1980	0
141	20240509	170900	3118788249	1980	1980	1980	1980	0
142	20240509	170800	3118788249	1980	1980	1980	1980	0
143	20240509	170700	3118788249	1980	1980	1980	1980	0
144	20240509	170600	3118788249	1980	1980	1980	1980	0
145	20240509	170500	3118788249	1980	1980	1980	1980	0
146	20240509	170400	3118788249	1980	1980	1980	1980	0
147	20240509	170300	3118788249	1980	1980	1980	1980	0
148	20240509	170200	3118788249	1980	1980	1980	1980	0
149	20240509	170100	3118788249	1980	1980	1980	1980	0
150	20240509	170000	3118788249	1980	1980	1980	1980	0
151	20240509	165900	3118788249	1980	1980	1980	1980	0
152	20240509	165800	3118788249	1980	1980	1980	1980	46389
153	20240509	165700	3118788249	1980	1980	1980	1980	0
154	20240509	165600	3118788249	1980	1980	1980	1980	0
155	20240509	165500	3118788249	1980	1980	1980	1980	0
156	20240509	165400	3118788249	1980	1980	1980	1980	0
157	20240509	165300	3118788249	1980	1980	1980	1980	0
158	20240509	165200	3118788249	1980	1980	1980	1980	0
159	20240509	165100	3118788249	1980	1980	1980	1980	0
160	20240509	165000	3118788249	1980	1980	1980	1980	0
161	20240509	164900	3118788249	1980	1980	1980	1980	0
162	20240509	164800	3118788249	1980	1980	1980	1980	0
163	20240509	164700	3118788249	1980	1980	1980	1980	0
164	20240509	164600	3118788249	1980	1980	1980	1980	0
165	20240509	164500	3118788249	1980	1980	1980	1980	0
166	20240509	164400	3118788249	1980	1980	1980	1980	0
167	20240509	164300	3118788249	1980	1980	1980	1980	0
168	20240509	164200	3118788249	1980	1980	1980	1980	0
169	20240509	164100	3118788249	1980	1980	1980	1980	0
170	20240509	164000	3118788249	1980	1980	1980	1980	0
171	20240509	163900	3118788249	1980	1980	1980	1980	0
172	20240509	163800	3118788249	1980	1980	1980	1980	0
173	20240509	163700	3118788249	1980	1980	1980	1980	0
174	20240509	163600	3118788249	1980	1980	1980	1980	0
175	20240509	163500	3118788249	1980	1980	1980	1980	0
176	20240509	163400	3118788249	1980	1980	1980	1980	0
177	20240509	163300	3118788249	1980	1980	1980	1980	0
178	20240509	163200	3118788249	1980	1980	1980	1980	0
179	20240509	163100	3118788249	1980	1980	1980	1980	0
180	20240509	163000	3118788249	1980	1980	1980	1980	0
181	20240509	162900	3118788249	1980	1980	1980	1980	0
182	20240509	162800	3118788249	1980	1980	1980	1980	46389
183	20240509	162700	3118788249	1980	1980	1980	1980	0
184	20240509	162600	3118788249	1980	1980	1980	1980	0
185	20240509	162500	3118788249	1980	1980	1980	1980	0
186	20240509	162400	3118788249	1980	1980	1980	1980	0
187	20240509	162300	3118788249	1980	1980	1980	1980	0
188	20240509	162200	3118788249	1980	1980	1980	1980	0
189	20240509	162100	3118788249	1980	1980	1980	1980	0
190	20240509	162000	3118788249	1980	1980	1980	1980	0
191	20240509	161900	3118788249	1980	1980	1980	1980	0
192	20240509	161800	3118788249	1980	1980	1980	1980	0
193	20240509	161700	3118788249	1980	1980	1980	1980	0
194	20240509	161600	3118788249	1980	1980	1980	1980	0
195	20240509	161500	3118788249	1980	1980	1980	1980	0
196	20240509	161400	3118788249	1980	1980	1980	1980	0
197	20240509	161300	3118788249	1980	1980	1980	1980	0
198	20240509	161200	3118788249	1980	1980	1980	1980	0
199	20240509	161100	3118788249	1980	1980	1980	1980	0
200	20240509	161000	3118788249	1980	1980	1980	1980	0
201	20240509	160900	3118788249	1980	1980	1980	1980	0
202	20240509	160800	3118788249	1980	1980	1980	1980	0
203	20240509	160700	3118788249	1980	1980	1980	1980	0
204	20240509	160600	3118788249	1980	1980	1980	1980	0
205	20240509	160500	3118788249	1980	1980	1980	1980	0
206	20240509	160400	3118788249	1980	1980	1980	1980	0
207	20240509	160300	3118788249	1980	1980	1980	1980	0
208	20240509	160200	3118788249	1980	1980	1980	1980	0
209	20240509	160100	3118788249	1980	1980	1980	1980	0
210	20240509	160000	3118788249	1980	1980	1980	1980	0
211	20240509	155900	3118788249	1980	1980	1980	1980	0
212	20240509	155800	3118788249	1980	1980	1980	1980	46389
213	20240509	155700	3118788249	1980	1980	1980	1980	0
214	20240509	155600	3118788249	1980	1980	1980	1980	0
215	20240509	155500	3118788249	1980	1980	1980	1980	0
216	20240509	155400	3118788249	1980	1980	1980	1980	0
217	20240509	155300	3118788249	1980	1980	1980	1980	0
218	20240509	155200	3118788249	1980	1980	1980	1980	0
219	20240509	155100	3118788249	1980	1980	1980	1980	0
220	20240509	155000	3118788249	1980	1980	1980	1980	0
221	20240509	154900	3118788249	1980	1980	1980	1980	0
222	20240509	154800	3118788249	1980	1980	1980	1980	0
223	20240509	154700	3118788249	1980	1980	1980	1980	0
224	20240509	154600	3118788249	1980	1980	1980	1980	0
225	20240509	154500	3118788249	1980	1980	1980	1980	0
226	20240509	154400	3118788249	1980	1980	1980	1980	0
227	20240509	154300	3118788249	1980	1980	1980	1980	0
228	20240509	154200	3118788249	1980	1980	1980	1980	0
229	20240509	154100	3118788249	1980	1980	1980	1980	0
230	20240509	154000	3118788249	1980	1980	1980	1980	0
231	20240509	153900	3118788249	1980	1980	1980	1980	0
232	20240509	153800	3118788249	1980	1980	1980	1980	0
233	20240509	153700	3118788249	1980	1980	1980	1980	0
234	20240509	153600	3118788249	1980	1980	1980	1980	0
235	20240509	153500	3118788249	1980	1980	1980	1980	0
236	20240509	153400	3118788249	1980	1980	1980	1980	0
237	20240509	153300	3118788249	1980	1980	1980	1980	0
238	20240509	153200	3118788249	1980	1980	1980	1980	0
239	20240509	153100	3118788249	1980	1980	1980	1980	0
240	20240509	153000	3118788249	1980	1980	1980	1980	46389
241	20240509	152900	3026938029	1980	1980	1980	1980	0
242	20240509	152800	3026938029	1980	1980	1980	1980	0
243	20240509	152700	3026938029	1980	1980	1980	1980	0
244	20240509	152600	3026938029	1980	1980	1980	1980	0
245	20240509	152500	3026938029	1980	1980	1980	1980	0
246	20240509	152400	3026938029	1980	1980	1980	1980	0
247	20240509	152300	3026938029	1980	1980	1980	1980	0
248	20240509	152200	3026938029	1980	1980	1980	1980	0
249	20240509	152100	3026938029	1980	1980	1980	1980	0
250	20240509	152000	3026938029	1980	1980	1980	1980	0
251	20240509	151900	3026938029	1980	1993	1995	1980	28676
252	20240509	151800	2970010760	1995	1992	1995	1988	5316
253	20240509	151700	2959426595	1991	2000	2000	1991	12351
254	20240509	151600	2934800686	1999	2000	2005	1999	10279
255	20240509	151500	2914242866	2005	2005	2010	2000	9699
256	20240509	151400	2894796466	2010	2000	2010	2000	12182
257	20240509	151300	2870385001	2005	2005	2010	2005	5260
258	20240509	151200	2859838146	2005	2010	2010	2005	4140
259	20240509	151100	2851524856	2010	2010	2010	2005	7368
260	20240509	151000	2836732441	2015	2005	2015	2005	9391
261	20240509	150900	2817862886	2010	2010	2015	2005	3665
262	20240509	150800	2810496756	2015	2005	2015	2000	32754
263	20240509	150700	2744609226	2005	2010	2010	2000	2599
264	20240509	150600	2739396461	2005	1998	2010	1998	12913
265	20240509	150500	2713496540	1998	2005	2005	1998	3853
266	20240509	150400	2705794709	2005	2005	2005	2000	8384
267	20240509	150300	2689024784	2005	2005	2010	2000	9313
268	20240509	150200	2670348774	2005	2005	2005	2000	6313
269	20240509	150100	2657692009	2005	2005	2005	2000	9884
270	20240509	150000	2637914494	2005	1996	2005	1995	32834
271	20240509	145900	2572268187	1996	1994	1996	1994	3291
272	20240509	145800	2565701453	1996	1996	1997	1996	4485
273	20240509	145700	2556746732	1996	1997	1997	1996	721
274	20240509	145600	2555307536	1997	1990	1998	1989	16662
275	20240509	145500	2522089795	1990	1989	1990	1989	1805
276	20240509	145400	2518499550	1989	1990	1990	1989	32
277	20240509	145300	2518435871	1991	1992	1992	1991	499
278	20240509	145200	2517442312	1991	1986	1992	1985	18161
279	20240509	145100	2481317255	1987	1984	1987	1984	887
280	20240509	145000	2479555454	1984	1984	1984	1984	65
281	20240509	144900	2479426494	1984	1984	1986	1984	51
282	20240509	144800	2479325300	1986	1985	1986	1984	1434
283	20240509	144700	2476478830	1986	1987	1987	1985	150
284	20240509	144600	2476181002	1986	1986	1986	1986	106
285	20240509	144500	2475970486	1988	1988	1988	1988	556
286	20240509	144400	2474865158	1989	1989	1989	1989	76
287	20240509	144300	2474713994	1986	1986	1986	1985	416
288	20240509	144200	2473887886	1989	1989	1989	1989	202
289	20240509	144100	2473486108	1989	1985	1989	1985	10
290	20240509	144000	2473466254	1985	1985	1985	1985	151
291	20240509	143900	2473166519	1989	1989	1989	1985	257
292	20240509	143800	2472655354	1988	1986	1988	1982	2242
293	20240509	143700	2468207626	1990	1986	1990	1986	437
294	20240509	143600	2467338495	1985	1990	1990	1985	365
295	20240509	143500	2466613820	1990	1991	1991	1985	427
296	20240509	143400	2465765577	1990	1983	1990	1983	11503
297	20240509	143300	2442898366	1983	1986	1986	1982	1170
298	20240509	143200	2440577943	1988	1985	1988	1983	993
299	20240509	143100	2438608399	1990	1990	1990	1983	195
300	20240509	143000	2438220629	1982	1988	1990	1982	740
301	20240509	142900	2436752390	1982	1986	1989	1982	10791
302	20240509	142800	2415355313	1987	1990	1990	1987	105
303	20240509	142700	2415146663	1990	1990	1990	1987	515
304	20240509	142600	2414123314	1990	1986	1990	1986	2175
305	20240509	142500	2409797235	1989	1990	1990	1986	11
306	20240509	142400	2409775354	1985	1990	1990	1985	506
307	20240509	142300	2408768419	1989	1988	1989	1983	1551
308	20240509	142200	2405683496	1989	1989	1989	1981	4871
309	20240509	142100	2396021118	1988	1988	1988	1988	610
310	20240509	142000	2394808438	1989	1984	1989	1983	1047
311	20240509	141900	2392732053	1990	1988	1990	1983	5776
312	20240509	141800	2381244858	1989	1982	1989	1981	374
313	20240509	141700	2380503650	1981	1991	1991	1980	9992
314	20240509	141600	2360712579	1991	1985	1991	1984	1119
315	20240509	141500	2358491468	1991	1990	1991	1990	100
316	20240509	141400	2358292398	1987	1987	1987	1985	1693
317	20240509	141300	2354930633	1987	1987	1987	1985	2906
318	20240509	141200	2349158078	1992	1987	1993	1987	3111
319	20240509	141100	2342963411	1993	1985	1993	1985	1802
320	20240509	141000	2339373357	1992	1984	1992	1984	3029
321	20240509	140900	2333341219	1984	1993	1994	1984	2547
322	20240509	140800	2328267835	1993	1982	1993	1982	12743
323	20240509	140700	2302961208	1982	1981	1982	1981	1605
324	20240509	140600	2299781651	1981	1982	1982	1981	1422
325	20240509	140500	2296963596	1983	1982	1983	1982	1792
326	20240509	140400	2293410385	1983	1992	1992	1983	729
327	20240509	140300	2291963864	1992	1993	1995	1980	5568
328	20240509	140200	2280862790	1992	1978	1992	1978	24877
329	20240509	140100	2231468251	1978	1978	1978	1978	444
330	20240509	140000	2230590019	1978	1977	1978	1977	1911
331	20240509	135900	2226811253	1977	1978	1978	1977	2993
332	20240509	135800	2220894087	1977	1978	1978	1977	40
333	20240509	135700	2220814995	1978	1978	1978	1978	500
334	20240509	135600	2219825995	1978	1978	1978	1978	22
335	20240509	135500	2219782479	1977	1978	1978	1977	634
336	20240509	135400	2218528477	1978	1978	1978	1977	430
337	20240509	135300	2217677947	1978	1978	1978	1977	2730
338	20240509	135200	2212280156	1978	1978	1978	1978	1274
339	20240509	135100	2209760184	1979	1979	1979	1979	1616
340	20240509	135000	2206562120	1979	1981	1982	1979	1122
341	20240509	134900	2204341158	1980	1982	1983	1980	2050
342	20240509	134800	2200278176	1982	1981	1982	1981	502
343	20240509	134700	2199283432	1981	1981	1981	1981	54
344	20240509	134600	2199176458	1982	1982	1982	1982	1
345	20240509	134500	2199174476	1982	1981	1982	1981	121
346	20240509	134400	2198934665	1982	1983	1983	1982	1342
347	20240509	134300	2196273699	1983	1983	1983	1983	50
348	20240509	134200	2196174549	1983	1978	1983	1978	8279
349	20240509	134100	2179780125	1978	1977	1978	1977	394
350	20240509	134000	2179000923	1978	1977	1978	1977	67
351	20240509	133900	2178868402	1978	1975	1978	1974	2565
352	20240509	133800	2173804673	1979	1974	1979	1973	1046
353	20240509	133700	2171740806	1974	1974	1974	1973	1119
354	20240509	133600	2169532591	1974	1978	1978	1974	4353
355	20240509	133500	2160934861	1977	1979	1979	1977	904
356	20240509	133400	2159147183	1980	1980	1980	1980	669
357	20240509	133300	2157822563	1981	1981	1981	1981	1291
358	20240509	133200	2155265092	1981	1982	1983	1981	132
359	20240509	133100	2155003587	1981	1977	1981	1975	2572
360	20240509	133000	2149914912	1976	1980	1980	1975	1321
361	20240509	132900	2147305359	1974	1975	1975	1974	157
362	20240509	132800	2146995439	1980	1975	1980	1975	405
363	20240509	132700	2146194287	1975	1975	1977	1974	563
364	20240509	132600	2145082313	1974	1973	1982	1973	15056
365	20240509	132500	2115308530	1972	1972	1972	1972	0
366	20240509	132400	2115308530	1972	1975	1975	1972	4004
367	20240509	132300	2107410925	1975	1975	1975	1974	2169
368	20240509	132200	2103127550	1975	1974	1975	1974	875
369	20240509	132100	2101400298	1974	1974	1974	1974	1130
370	20240509	132000	2099169678	1973	1973	1973	1973	2091
371	20240509	131900	2095044135	1973	1973	1973	1973	2
372	20240509	131800	2095040189	1972	1973	1973	1972	2601
373	20240509	131700	2089910673	1972	1972	1973	1972	3493
374	20240509	131600	2083021782	1972	1971	1972	1971	2295
375	20240509	131500	2078498095	1971	1970	1971	1970	2872
376	20240509	131400	2072837540	1970	1970	1970	1970	1004
377	20240509	131300	2070859660	1968	1968	1968	1968	26
378	20240509	131200	2070808492	1968	1969	1969	1968	75
379	20240509	131100	2070660842	1969	1968	1969	1967	172
380	20240509	131000	2070322505	1967	1967	1967	1967	0
381	20240509	130900	2070322505	1967	1967	1967	1967	0
382	20240509	130800	2070322505	1967	1967	1967	1967	10
383	20240509	130700	2070302835	1970	1970	1970	1970	21
384	20240509	130600	2070261465	1970	1970	1970	1970	260
385	20240509	130500	2069749265	1970	1970	1970	1970	1000
386	20240509	130400	2067779265	1970	1970	1970	1970	60
387	20240509	130300	2067661065	1970	1967	1970	1967	523
388	20240509	130200	2066632264	1970	1967	1970	1967	2454
389	20240509	130100	2061805171	1967	1969	1969	1967	3000
390	20240509	130000	2055900732	1969	1969	1969	1969	300
391	20240509	125900	2055310032	1969	1970	1970	1969	18
392	20240509	125800	2055274589	1970	1970	1970	1969	313
393	20240509	125700	2054658279	1969	1967	1969	1967	1192
394	20240509	125600	2052312615	1967	1967	1967	1967	0
395	20240509	125500	2052312615	1967	1967	1969	1967	138
396	20240509	125400	2052040959	1967	1969	1969	1967	550
397	20240509	125300	2050959009	1969	1969	1969	1969	1
398	20240509	125200	2050957040	1967	1967	1967	1967	1440
399	20240509	125100	2048124560	1968	1968	1968	1968	579
400	20240509	125000	2046985088	1969	1968	1969	1968	74
401	20240509	124900	2046839383	1969	1970	1970	1969	312
402	20240509	124800	2046224744	1971	1967	1971	1967	6992
403	20240509	124700	2032458230	1967	1967	1967	1966	2653
404	20240509	124600	2027239780	1967	1969	1969	1967	2981
405	20240509	124500	2021375425	1969	1970	1970	1968	879
406	20240509	124400	2019644865	1970	1970	1970	1970	39
407	20240509	124300	2019568035	1971	1972	1972	1971	1020
408	20240509	124200	2017557500	1971	1967	1971	1967	1643
409	20240509	124100	2014320170	1967	1972	1972	1967	705
410	20240509	124000	2012933385	1972	1971	1972	1971	1569
411	20240509	123900	2009839748	1972	1966	1972	1966	4445
412	20240509	123800	2001084012	1969	1971	1971	1966	208
413	20240509	123700	2000674533	1970	1967	1970	1967	2429
414	20240509	123600	1995890457	1967	1970	1970	1964	642
415	20240509	123500	1994626506	1970	1959	1970	1959	5169
416	20240509	123400	1984448870	1958	1952	1958	1952	487
417	20240509	123300	1983496807	1952	1952	1953	1952	364
418	20240509	123200	1982786007	1952	1958	1958	1952	58
419	20240509	123100	1982672785	1951	1954	1954	1951	6850
420	20240509	123000	1969307185	1951	1958	1958	1951	8966
421	20240509	122900	1951805031	1958	1958	1958	1958	8
422	20240509	122800	1951789367	1954	1955	1955	1954	1875
423	20240509	122700	1948125347	1954	1955	1955	1954	2127
424	20240509	122600	1943967948	1955	1954	1959	1954	921
425	20240509	122500	1942167577	1954	1954	1954	1954	217
426	20240509	122400	1941743559	1954	1955	1955	1951	13258
427	20240509	122300	1915852246	1954	1960	1960	1954	16608
428	20240509	122200	1883368101	1961	1961	1961	1961	25
429	20240509	122100	1883319076	1960	1960	1961	1960	400
430	20240509	122000	1882535074	1960	1965	1966	1960	1247
431	20240509	121900	1880090750	1966	1966	1966	1966	6
432	20240509	121800	1880078954	1966	1965	1966	1965	7
433	20240509	121700	1880065198	1966	1965	1966	1965	2
434	20240509	121600	1880061267	1959	1964	1964	1959	15051
435	20240509	121500	1850549841	1962	1963	1963	1962	3061
436	20240509	121400	1844543188	1963	1963	1963	1963	1078
437	20240509	121300	1842427074	1963	1963	1964	1963	1513
438	20240509	121200	1839456180	1964	1964	1964	1963	479
439	20240509	121100	1838515715	1964	1965	1965	1964	6227
440	20240509	121000	1826280178	1966	1967	1967	1966	4341
441	20240509	120900	1817745747	1969	1969	1969	1966	378
442	20240509	120800	1817002386	1969	1967	1970	1966	810
443	20240509	120700	1815409268	1967	1968	1968	1967	1007
444	20240509	120600	1813428491	1968	1968	1968	1968	1
445	20240509	120500	1813426523	1967	1966	1967	1966	354
446	20240509	120400	1812730555	1966	1970	1970	1966	8662
447	20240509	120300	1795697382	1970	1969	1970	1969	3
448	20240509	120200	1795691473	1967	1968	1970	1967	2122
449	20240509	120100	1791516566	1968	1969	1969	1968	2398
450	20240509	120000	1786796282	1969	1970	1970	1969	860
451	20240509	115900	1785102923	1970	1970	1971	1970	902
452	20240509	115800	1783325719	1970	1971	1971	1970	2801
453	20240509	115700	1777807744	1971	1972	1972	1971	6
454	20240509	115600	1777795913	1972	1972	1972	1972	75
455	20240509	115500	1777648013	1970	1970	1970	1970	412
456	20240509	115400	1776836373	1970	1970	1971	1970	648
457	20240509	115300	1775559802	1970	1970	1970	1968	650
458	20240509	115200	1774280302	1970	1970	1970	1968	1234
459	20240509	115100	1771851225	1971	1971	1971	1970	902
460	20240509	115000	1770073386	1971	1970	1971	1970	1478
461	20240509	114900	1767161724	1970	1970	1972	1970	4124
462	20240509	114800	1759035599	1970	1970	1970	1970	1282
463	20240509	114700	1756510059	1970	1970	1970	1965	288
464	20240509	114600	1755943984	1966	1966	1966	1965	110
465	20240509	114500	1755727774	1970	1965	1970	1961	232
466	20240509	114400	1755271982	1962	1965	1965	1961	70
467	20240509	114300	1755134562	1961	1965	1965	1961	2517
468	20240509	114200	1750195303	1964	1964	1964	1964	5
469	20240509	114100	1750185483	1970	1969	1970	1969	300
470	20240509	114000	1749594505	1970	1964	1970	1964	253
471	20240509	113900	1749096168	1962	1959	1962	1959	1104
472	20240509	113800	1746931756	1959	1959	1959	1959	1125
473	20240509	113700	1744727881	1957	1957	1958	1957	5075
474	20240509	113600	1734795034	1956	1956	1957	1956	369
475	20240509	113500	1734073037	1957	1956	1957	1954	1082
476	20240509	113400	1731956363	1956	1956	1956	1954	4948
477	20240509	113300	1722282986	1957	1960	1960	1957	3261
478	20240509	113200	1715897128	1960	1962	1962	1960	2705
479	20240509	113100	1710594445	1962	1963	1963	1962	4916
480	20240509	113000	1700948778	1970	1970	1970	1963	4728
481	20240509	112900	1691651381	1970	1971	1971	1967	3334
482	20240509	112800	1685088267	1973	1971	1973	1970	1177
483	20240509	112700	1682767001	1973	1966	1975	1965	2177
484	20240509	112600	1678484101	1974	1960	1980	1960	15071
485	20240509	112500	1648725634	1958	1950	1958	1949	20316
486	20240509	112400	1609046315	1950	1951	1954	1948	20338
487	20240509	112300	1569384780	1953	1957	1958	1951	28374
488	20240509	112200	1513955630	1957	1965	1965	1956	38861
489	20240509	112100	1437789760	1965	1967	1968	1964	7832
490	20240509	112000	1422396934	1968	1971	1971	1967	11073
491	20240509	111900	1400597141	1970	1970	1971	1970	1070
492	20240509	111800	1398489172	1971	1970	1974	1970	1300
493	20240509	111700	1395927018	1970	1971	1971	1970	84
494	20240509	111600	1395761537	1970	1974	1974	1970	1111
495	20240509	111500	1393571729	1972	1973	1973	1972	209
496	20240509	111400	1393159485	1976	1972	1976	1972	625
497	20240509	111300	1391926337	1977	1972	1978	1972	540
498	20240509	111200	1390861426	1972	1972	1972	1972	467
499	20240509	111100	1389940502	1973	1969	1973	1969	4228
500	20240509	111000	1381604665	1969	1968	1969	1967	2013
501	20240509	110900	1377643229	1968	1966	1968	1965	3982
502	20240509	110800	1369817362	1965	1967	1967	1965	10081
503	20240509	110700	1349996884	1966	1977	1979	1965	31718
504	20240509	110600	1287460153	1977	1982	1982	1977	18201
505	20240509	110500	1251438564	1982	1982	1982	1982	104
506	20240509	110400	1251232436	1982	1982	1982	1982	2
507	20240509	110300	1251228472	1982	1982	1982	1980	3593
508	20240509	110200	1244113668	1982	1983	1983	1981	406
509	20240509	110100	1243309375	1981	1981	1981	1981	1913
510	20240509	110000	1239519722	1981	1983	1983	1981	752
511	20240509	105900	1238029854	1981	1981	1982	1980	5482
512	20240509	105800	1227170885	1981	1981	1982	1981	4066
513	20240509	105700	1219115639	1981	1982	1982	1981	4912
514	20240509	105600	1209382661	1983	1983	1983	1983	1792
515	20240509	105500	1205829125	1983	1981	1983	1981	658
516	20240509	105400	1204524667	1981	1980	1981	1980	881
517	20240509	105300	1202779610	1980	1981	1982	1980	2555
518	20240509	105200	1197718657	1981	1983	1983	1981	1969
519	20240509	105100	1193817957	1983	1980	1983	1980	2565
520	20240509	105000	1188739254	1980	1983	1983	1980	5602
521	20240509	104900	1177643213	1982	1982	1983	1982	527
522	20240509	104800	1176598338	1983	1981	1987	1981	475
523	20240509	104700	1175656856	1981	1981	1982	1981	6224
524	20240509	104600	1163327065	1982	1987	1987	1982	6047
525	20240509	104500	1151341714	1987	1984	1987	1982	24529
526	20240509	104400	1102694236	1984	1985	1985	1984	1259
527	20240509	104300	1100196359	1984	1986	1986	1984	6462
528	20240509	104200	1087372954	1986	1987	1987	1985	14495
529	20240509	104100	1058594099	1987	1988	1988	1987	602
530	20240509	104000	1057397914	1988	1987	1988	1987	3937
531	20240509	103900	1049575045	1987	1987	1988	1987	2014
532	20240509	103800	1045573056	1988	1988	1988	1988	6887
533	20240509	103700	1031881700	1988	1988	1988	1988	1825
534	20240509	103600	1028253600	1989	1990	1990	1988	7217
535	20240509	103500	1013904393	1989	1990	1990	1989	4016
536	20240509	103400	1005915553	1990	1990	1990	1990	521
537	20240509	103300	1004878763	1990	1990	1990	1990	2012
538	20240509	103200	1000874883	1990	1990	1990	1990	10
539	20240509	103100	1000854983	1990	1990	1990	1990	3087
540	20240509	103000	994711853	1994	1989	1995	1989	54
541	20240509	102900	994604185	1995	1994	1995	1994	368
542	20240509	102800	993870125	1995	1995	1995	1995	240
543	20240509	102700	993391325	1995	1989	1995	1988	1146
544	20240509	102600	991111534	1988	1989	1989	1988	620
545	20240509	102500	989878973	1988	1989	1990	1988	6187
546	20240509	102400	977576762	1989	1989	1990	1989	2200
547	20240509	102300	973200741	1989	1993	1993	1989	9544
548	20240509	102200	954204262	1993	1993	1993	1993	133
549	20240509	102100	953939193	1993	1993	1993	1992	21
550	20240509	102000	953897358	1992	1992	1992	1992	2155
551	20240509	101900	949604598	1992	1992	1992	1991	122
552	20240509	101800	949361580	1991	1990	1991	1989	1177
553	20240509	101700	947019469	1990	1989	1990	1988	4561
554	20240509	101600	937947881	1989	1989	1990	1989	7079
555	20240509	101500	923866675	1989	1991	1991	1989	1188
556	20240509	101400	921502519	1991	1992	1992	1990	32
557	20240509	101300	921438816	1988	1990	1990	1988	9751
558	20240509	101200	902053094	1990	1990	1993	1990	369
559	20240509	101100	901318781	1988	1990	1990	1987	40365
560	20240509	101000	821019706	1990	1992	1993	1990	7012
561	20240509	100900	807055625	1992	1993	1993	1992	5717
562	20240509	100800	795667360	1992	1992	1993	1991	20011
563	20240509	100700	755811711	1992	1994	1995	1992	4627
564	20240509	100600	746593323	1992	1993	1993	1992	3394
565	20240509	100500	739829900	1996	1993	1996	1992	1629
566	20240509	100400	736583250	1993	1994	1995	1993	10823
567	20240509	100300	715006750	1994	1995	1995	1994	2560
568	20240509	100200	709902108	1994	1995	1995	1994	311
569	20240509	100100	709281786	1995	1994	1997	1994	2045
570	20240509	100000	705204045	1996	1995	1996	1994	5224
571	20240509	095900	694780155	1996	1996	1996	1995	2684
572	20240509	095800	689424248	1997	1998	1998	1996	3646
573	20240509	095700	682143369	1998	1999	1999	1996	103
574	20240509	095600	681937679	1999	1998	1999	1996	830
575	20240509	095500	680279900	1999	1999	1999	1996	201
576	20240509	095400	679878431	1996	1996	1999	1996	220
577	20240509	095300	679439308	1996	1997	1999	1996	1636
578	20240509	095200	676173060	1997	1996	1997	1995	2354
579	20240509	095100	671476227	1996	1999	1999	1996	542
580	20240509	095000	670394281	1995	1995	1995	1995	108
581	20240509	094900	670178821	1995	1999	1999	1995	146
582	20240509	094800	669887351	1999	1995	1999	1995	70
583	20240509	094700	669747693	1994	1994	1994	1994	2450
584	20240509	094600	664862393	1994	1994	1999	1993	3123
585	20240509	094500	658636160	1994	1994	1994	1994	726
586	20240509	094400	657188516	1993	1994	1994	1993	1926
587	20240509	094300	653349773	1994	1994	1994	1992	14851
588	20240509	094200	623752768	1993	1997	1997	1993	12318
589	20240509	094100	599181614	1996	1997	1997	1996	4646
590	20240509	094000	589905186	1997	1999	2000	1997	8598
591	20240509	093900	572727315	1999	1999	2000	1999	3531
592	20240509	093800	565668035	2000	2000	2005	1999	3344
593	20240509	093700	558980671	2000	1999	2000	1999	820
594	20240509	093600	557341451	1999	2000	2000	1999	3476
595	20240509	093500	550391915	2005	1999	2005	1999	1578
596	20240509	093400	547235942	2000	1999	2000	1999	2248
597	20240509	093300	542741650	1999	2000	2005	1999	10072
598	20240509	093200	522600405	2000	2005	2005	2000	2789
599	20240509	093100	517014725	2005	2005	2005	2005	1675
600	20240509	093000	513656350	2005	2005	2005	2005	1337
601	20240509	092900	510975665	2000	2000	2000	2000	2112
602	20240509	092800	506751665	2000	2000	2005	2000	5246
603	20240509	092700	496249300	2000	1999	2005	1999	753
604	20240509	092600	494743447	1999	2000	2000	1999	3408
605	20240509	092500	487928034	2000	2000	2005	2000	10311
606	20240509	092400	467306029	2005	2005	2005	2000	15520
607	20240509	092300	436264084	2000	2000	2005	2000	1236
608	20240509	092200	433789804	2000	2000	2005	2000	2022
609	20240509	092100	429745299	2000	2000	2005	2000	3287
610	20240509	092000	423171019	2005	2005	2010	2000	3722
611	20240509	091900	415708884	2000	2005	2010	2000	2943
612	20240509	091800	409807894	2010	2005	2010	2000	2248
613	20240509	091700	405304619	2005	2010	2010	2005	3329
614	20240509	091600	398626234	2010	2015	2015	2005	2453
615	20240509	091500	393695289	2015	2010	2015	2000	5984
616	20240509	091400	381709304	2010	2000	2010	2000	3956
617	20240509	091300	373795349	2010	2010	2015	2000	9322
618	20240509	091200	355129829	2005	2010	2015	2005	7216
619	20240509	091100	340645879	2020	2025	2025	2010	18857
620	20240509	091000	302503024	2025	2005	2025	2005	27361
621	20240509	090900	247434229	2010	2010	2010	2005	5008
622	20240509	090800	237383169	2010	2005	2010	2005	3825
623	20240509	090700	229714034	2010	2005	2010	2005	2603
624	20240509	090600	224493189	2010	2010	2010	2000	3812
625	20240509	090500	216858689	2010	2010	2015	2000	7181
626	20240509	090400	202445274	2010	2000	2010	1999	3259
627	20240509	090300	195927608	1999	2010	2020	1998	14341
628	20240509	090200	167146091	2010	2005	2010	2000	10505
629	20240509	090100	146094541	2000	2010	2010	1995	5524
630	20240509	090000	135028249	2010	1992	2010	1987	67750