KissMeData/090370/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200100	320706994	1974	1974	1974	1974	1315
3	20240503	200000	320706994	1974	1974	1974	1974	0
4	20240503	195900	320706994	1974	1974	1974	1974	0
5	20240503	195800	320706994	1974	1974	1974	1974	0
6	20240503	195700	320706994	1974	1974	1974	1974	0
7	20240503	195600	320706994	1974	1974	1974	1974	0
8	20240503	195500	320706994	1974	1974	1974	1974	0
9	20240503	195400	320706994	1974	1974	1974	1974	0
10	20240503	195300	320706994	1974	1974	1974	1974	0
11	20240503	195200	320706994	1974	1974	1974	1974	0
12	20240503	195100	320706994	1974	1974	1974	1974	0
13	20240503	195000	320706994	1974	1974	1974	1974	0
14	20240503	194900	320706994	1974	1974	1974	1974	0
15	20240503	194800	320706994	1974	1974	1974	1974	0
16	20240503	194700	320706994	1974	1974	1974	1974	0
17	20240503	194600	320706994	1974	1974	1974	1974	0
18	20240503	194500	320706994	1974	1974	1974	1974	0
19	20240503	194400	320706994	1974	1974	1974	1974	0
20	20240503	194300	320706994	1974	1974	1974	1974	0
21	20240503	194200	320706994	1974	1974	1974	1974	0
22	20240503	194100	320706994	1974	1974	1974	1974	0
23	20240503	194000	320706994	1974	1974	1974	1974	0
24	20240503	193900	320706994	1974	1974	1974	1974	0
25	20240503	193800	320706994	1974	1974	1974	1974	0
26	20240503	193700	320706994	1974	1974	1974	1974	0
27	20240503	193600	320706994	1974	1974	1974	1974	0
28	20240503	193500	320706994	1974	1974	1974	1974	0
29	20240503	193400	320706994	1974	1974	1974	1974	0
30	20240503	193300	320706994	1974	1974	1974	1974	0
31	20240503	193200	320706994	1974	1974	1974	1974	0
32	20240503	193100	320706994	1974	1974	1974	1974	1315
33	20240503	193000	320706994	1974	1974	1974	1974	0
34	20240503	192900	320706994	1974	1974	1974	1974	0
35	20240503	192800	320706994	1974	1974	1974	1974	0
36	20240503	192700	320706994	1974	1974	1974	1974	0
37	20240503	192600	320706994	1974	1974	1974	1974	0
38	20240503	192500	320706994	1974	1974	1974	1974	0
39	20240503	192400	320706994	1974	1974	1974	1974	0
40	20240503	192300	320706994	1974	1974	1974	1974	0
41	20240503	192200	320706994	1974	1974	1974	1974	0
42	20240503	192100	320706994	1974	1974	1974	1974	0
43	20240503	192000	320706994	1974	1974	1974	1974	0
44	20240503	191900	320706994	1974	1974	1974	1974	0
45	20240503	191800	320706994	1974	1974	1974	1974	0
46	20240503	191700	320706994	1974	1974	1974	1974	0
47	20240503	191600	320706994	1974	1974	1974	1974	0
48	20240503	191500	320706994	1974	1974	1974	1974	0
49	20240503	191400	320706994	1974	1974	1974	1974	0
50	20240503	191300	320706994	1974	1974	1974	1974	0
51	20240503	191200	320706994	1974	1974	1974	1974	0
52	20240503	191100	320706994	1974	1974	1974	1974	0
53	20240503	191000	320706994	1974	1974	1974	1974	0
54	20240503	190900	320706994	1974	1974	1974	1974	0
55	20240503	190800	320706994	1974	1974	1974	1974	0
56	20240503	190700	320706994	1974	1974	1974	1974	0
57	20240503	190600	320706994	1974	1974	1974	1974	0
58	20240503	190500	320706994	1974	1974	1974	1974	0
59	20240503	190400	320706994	1974	1974	1974	1974	0
60	20240503	190300	320706994	1974	1974	1974	1974	0
61	20240503	190200	320706994	1974	1974	1974	1974	0
62	20240503	190100	320706994	1974	1974	1974	1974	1315
63	20240503	190000	320706994	1974	1974	1974	1974	0
64	20240503	185900	320706994	1974	1974	1974	1974	0
65	20240503	185800	320706994	1974	1974	1974	1974	0
66	20240503	185700	320706994	1974	1974	1974	1974	0
67	20240503	185600	320706994	1974	1974	1974	1974	0
68	20240503	185500	320706994	1974	1974	1974	1974	0
69	20240503	185400	320706994	1974	1974	1974	1974	0
70	20240503	185300	320706994	1974	1974	1974	1974	0
71	20240503	185200	320706994	1974	1974	1974	1974	0
72	20240503	185100	320706994	1974	1974	1974	1974	0
73	20240503	185000	320706994	1974	1974	1974	1974	0
74	20240503	184900	320706994	1974	1974	1974	1974	0
75	20240503	184800	320706994	1974	1974	1974	1974	0
76	20240503	184700	320706994	1974	1974	1974	1974	0
77	20240503	184600	320706994	1974	1974	1974	1974	0
78	20240503	184500	320706994	1974	1974	1974	1974	0
79	20240503	184400	320706994	1974	1974	1974	1974	0
80	20240503	184300	320706994	1974	1974	1974	1974	0
81	20240503	184200	320706994	1974	1974	1974	1974	0
82	20240503	184100	320706994	1974	1974	1974	1974	0
83	20240503	184000	320706994	1974	1974	1974	1974	0
84	20240503	183900	320706994	1974	1974	1974	1974	0
85	20240503	183800	320706994	1974	1974	1974	1974	0
86	20240503	183700	320706994	1974	1974	1974	1974	0
87	20240503	183600	320706994	1974	1974	1974	1974	0
88	20240503	183500	320706994	1974	1974	1974	1974	0
89	20240503	183400	320706994	1974	1974	1974	1974	0
90	20240503	183300	320706994	1974	1974	1974	1974	0
91	20240503	183200	320706994	1974	1974	1974	1974	0
92	20240503	183100	320706994	1974	1974	1974	1974	1315
93	20240503	183000	320706994	1974	1974	1974	1974	0
94	20240503	182900	320706994	1974	1974	1974	1974	0
95	20240503	182800	320706994	1974	1974	1974	1974	0
96	20240503	182700	320706994	1974	1974	1974	1974	0
97	20240503	182600	320706994	1974	1974	1974	1974	0
98	20240503	182500	320706994	1974	1974	1974	1974	0
99	20240503	182400	320706994	1974	1974	1974	1974	0
100	20240503	182300	320706994	1974	1974	1974	1974	0
101	20240503	182200	320706994	1974	1974	1974	1974	0
102	20240503	182100	320706994	1974	1974	1974	1974	0
103	20240503	182000	320706994	1974	1974	1974	1974	0
104	20240503	181900	320706994	1974	1974	1974	1974	0
105	20240503	181800	320706994	1974	1974	1974	1974	0
106	20240503	181700	320706994	1974	1974	1974	1974	0
107	20240503	181600	320706994	1974	1974	1974	1974	0
108	20240503	181500	320706994	1974	1974	1974	1974	0
109	20240503	181400	320706994	1974	1974	1974	1974	0
110	20240503	181300	320706994	1974	1974	1974	1974	0
111	20240503	181200	320706994	1974	1974	1974	1974	0
112	20240503	181100	320706994	1974	1974	1974	1974	0
113	20240503	181000	320706994	1974	1974	1974	1974	0
114	20240503	180900	320706994	1974	1974	1974	1974	0
115	20240503	180800	320706994	1974	1974	1974	1974	0
116	20240503	180700	320706994	1974	1974	1974	1974	0
117	20240503	180600	320706994	1974	1974	1974	1974	0
118	20240503	180500	320706994	1974	1974	1974	1974	0
119	20240503	180400	320706994	1974	1974	1974	1974	0
120	20240503	180300	320706994	1974	1974	1974	1974	0
121	20240503	180200	320706994	1974	1974	1974	1974	0
122	20240503	180100	320706994	1974	1974	1974	1974	1315
123	20240503	180000	320706994	1974	1974	1974	1974	0
124	20240503	175900	320706994	1974	1974	1974	1974	0
125	20240503	175800	320706994	1974	1974	1974	1974	0
126	20240503	175700	320706994	1974	1974	1974	1974	0
127	20240503	175600	320706994	1974	1974	1974	1974	0
128	20240503	175500	320706994	1974	1974	1974	1974	0
129	20240503	175400	320706994	1974	1974	1974	1974	0
130	20240503	175300	320706994	1974	1974	1974	1974	0
131	20240503	175200	320706994	1974	1974	1974	1974	0
132	20240503	175100	320706994	1974	1974	1974	1974	0
133	20240503	175000	320706994	1974	1974	1974	1974	0
134	20240503	174900	320706994	1974	1974	1974	1974	0
135	20240503	174800	320706994	1974	1974	1974	1974	0
136	20240503	174700	320706994	1974	1974	1974	1974	0
137	20240503	174600	320706994	1974	1974	1974	1974	0
138	20240503	174500	320706994	1974	1974	1974	1974	0
139	20240503	174400	320706994	1974	1974	1974	1974	0
140	20240503	174300	320706994	1974	1974	1974	1974	0
141	20240503	174200	320706994	1974	1974	1974	1974	0
142	20240503	174100	320706994	1974	1974	1974	1974	0
143	20240503	174000	320706994	1974	1974	1974	1974	0
144	20240503	173900	320706994	1974	1974	1974	1974	0
145	20240503	173800	320706994	1974	1974	1974	1974	0
146	20240503	173700	320706994	1974	1974	1974	1974	0
147	20240503	173600	320706994	1974	1974	1974	1974	0
148	20240503	173500	320706994	1974	1974	1974	1974	0
149	20240503	173400	320706994	1974	1974	1974	1974	0
150	20240503	173300	320706994	1974	1974	1974	1974	0
151	20240503	173200	320706994	1974	1974	1974	1974	0
152	20240503	173100	320706994	1974	1974	1974	1974	1315
153	20240503	173000	320706994	1974	1974	1974	1974	0
154	20240503	172900	320706994	1974	1974	1974	1974	0
155	20240503	172800	320706994	1974	1974	1974	1974	0
156	20240503	172700	320706994	1974	1974	1974	1974	0
157	20240503	172600	320706994	1974	1974	1974	1974	0
158	20240503	172500	320706994	1974	1974	1974	1974	0
159	20240503	172400	320706994	1974	1974	1974	1974	0
160	20240503	172300	320706994	1974	1974	1974	1974	0
161	20240503	172200	320706994	1974	1974	1974	1974	0
162	20240503	172100	320706994	1974	1974	1974	1974	0
163	20240503	172000	320706994	1974	1974	1974	1974	0
164	20240503	171900	320706994	1974	1974	1974	1974	0
165	20240503	171800	320706994	1974	1974	1974	1974	0
166	20240503	171700	320706994	1974	1974	1974	1974	0
167	20240503	171600	320706994	1974	1974	1974	1974	0
168	20240503	171500	320706994	1974	1974	1974	1974	0
169	20240503	171400	320706994	1974	1974	1974	1974	0
170	20240503	171300	320706994	1974	1974	1974	1974	0
171	20240503	171200	320706994	1974	1974	1974	1974	0
172	20240503	171100	320706994	1974	1974	1974	1974	0
173	20240503	171000	320706994	1974	1974	1974	1974	0
174	20240503	170900	320706994	1974	1974	1974	1974	0
175	20240503	170800	320706994	1974	1974	1974	1974	0
176	20240503	170700	320706994	1974	1974	1974	1974	0
177	20240503	170600	320706994	1974	1974	1974	1974	0
178	20240503	170500	320706994	1974	1974	1974	1974	0
179	20240503	170400	320706994	1974	1974	1974	1974	0
180	20240503	170300	320706994	1974	1974	1974	1974	0
181	20240503	170200	320706994	1974	1974	1974	1974	0
182	20240503	170100	320706994	1974	1974	1974	1974	1315
183	20240503	170000	320706994	1974	1974	1974	1974	0
184	20240503	165900	320706994	1974	1974	1974	1974	0
185	20240503	165800	320706994	1974	1974	1974	1974	0
186	20240503	165700	320706994	1974	1974	1974	1974	0
187	20240503	165600	320706994	1974	1974	1974	1974	0
188	20240503	165500	320706994	1974	1974	1974	1974	0
189	20240503	165400	320706994	1974	1974	1974	1974	0
190	20240503	165300	320706994	1974	1974	1974	1974	0
191	20240503	165200	320706994	1974	1974	1974	1974	0
192	20240503	165100	320706994	1974	1974	1974	1974	0
193	20240503	165000	320706994	1974	1974	1974	1974	0
194	20240503	164900	320706994	1974	1974	1974	1974	0
195	20240503	164800	320706994	1974	1974	1974	1974	0
196	20240503	164700	320706994	1974	1974	1974	1974	0
197	20240503	164600	320706994	1974	1974	1974	1974	0
198	20240503	164500	320706994	1974	1974	1974	1974	0
199	20240503	164400	320706994	1974	1974	1974	1974	0
200	20240503	164300	320706994	1974	1974	1974	1974	0
201	20240503	164200	320706994	1974	1974	1974	1974	0
202	20240503	164100	320706994	1974	1974	1974	1974	0
203	20240503	164000	320706994	1974	1974	1974	1974	0
204	20240503	163900	320706994	1974	1974	1974	1974	0
205	20240503	163800	320706994	1974	1974	1974	1974	0
206	20240503	163700	320706994	1974	1974	1974	1974	0
207	20240503	163600	320706994	1974	1974	1974	1974	0
208	20240503	163500	320706994	1974	1974	1974	1974	0
209	20240503	163400	320706994	1974	1974	1974	1974	0
210	20240503	163300	320706994	1974	1974	1974	1974	0
211	20240503	163200	320706994	1974	1974	1974	1974	0
212	20240503	163100	320706994	1974	1974	1974	1974	1315
213	20240503	163000	320706994	1974	1974	1974	1974	0
214	20240503	162900	320706994	1974	1974	1974	1974	0
215	20240503	162800	320706994	1974	1974	1974	1974	0
216	20240503	162700	320706994	1974	1974	1974	1974	0
217	20240503	162600	320706994	1974	1974	1974	1974	0
218	20240503	162500	320706994	1974	1974	1974	1974	0
219	20240503	162400	320706994	1974	1974	1974	1974	0
220	20240503	162300	320706994	1974	1974	1974	1974	0
221	20240503	162200	320706994	1974	1974	1974	1974	0
222	20240503	162100	320706994	1974	1974	1974	1974	0
223	20240503	162000	320706994	1974	1974	1974	1974	0
224	20240503	161900	320706994	1974	1974	1974	1974	0
225	20240503	161800	320706994	1974	1974	1974	1974	0
226	20240503	161700	320706994	1974	1974	1974	1974	0
227	20240503	161600	320706994	1974	1974	1974	1974	0
228	20240503	161500	320706994	1974	1974	1974	1974	0
229	20240503	161400	320706994	1974	1974	1974	1974	0
230	20240503	161300	320706994	1974	1974	1974	1974	0
231	20240503	161200	320706994	1974	1974	1974	1974	0
232	20240503	161100	320706994	1974	1974	1974	1974	0
233	20240503	161000	320706994	1974	1974	1974	1974	0
234	20240503	160900	320706994	1974	1974	1974	1974	0
235	20240503	160800	320706994	1974	1974	1974	1974	0
236	20240503	160700	320706994	1974	1974	1974	1974	0
237	20240503	160600	320706994	1974	1974	1974	1974	0
238	20240503	160500	320706994	1974	1974	1974	1974	0
239	20240503	160400	320706994	1974	1974	1974	1974	0
240	20240503	160300	320706994	1974	1974	1974	1974	0
241	20240503	160200	320706994	1974	1974	1974	1974	0
242	20240503	160100	320706994	1974	1974	1974	1974	1315
243	20240503	160000	320706994	1974	1974	1974	1974	0
244	20240503	155900	320706994	1974	1974	1974	1974	0
245	20240503	155800	320706994	1974	1974	1974	1974	0
246	20240503	155700	320706994	1974	1974	1974	1974	0
247	20240503	155600	320706994	1974	1974	1974	1974	0
248	20240503	155500	320706994	1974	1974	1974	1974	0
249	20240503	155400	320706994	1974	1974	1974	1974	0
250	20240503	155300	320706994	1974	1974	1974	1974	0
251	20240503	155200	320706994	1974	1974	1974	1974	0
252	20240503	155100	320706994	1974	1974	1974	1974	0
253	20240503	155000	320706994	1974	1974	1974	1974	0
254	20240503	154900	320706994	1974	1974	1974	1974	0
255	20240503	154800	320706994	1974	1974	1974	1974	0
256	20240503	154700	320706994	1974	1974	1974	1974	0
257	20240503	154600	320706994	1974	1974	1974	1974	0
258	20240503	154500	320706994	1974	1974	1974	1974	0
259	20240503	154400	320706994	1974	1974	1974	1974	0
260	20240503	154300	320706994	1974	1974	1974	1974	0
261	20240503	154200	320706994	1974	1974	1974	1974	0
262	20240503	154100	320706994	1974	1974	1974	1974	0
263	20240503	154000	320706994	1974	1974	1974	1974	0
264	20240503	153900	320706994	1974	1974	1974	1974	0
265	20240503	153800	320706994	1974	1974	1974	1974	0
266	20240503	153700	320706994	1974	1974	1974	1974	0
267	20240503	153600	320706994	1974	1974	1974	1974	0
268	20240503	153500	320706994	1974	1974	1974	1974	0
269	20240503	153400	320706994	1974	1974	1974	1974	0
270	20240503	153300	320706994	1974	1974	1974	1974	0
271	20240503	153200	320706994	1974	1974	1974	1974	0
272	20240503	153100	320706994	1974	1974	1974	1974	1315
273	20240503	153000	320706994	1974	1974	1974	1974	1315
274	20240503	152900	318111184	1980	1980	1980	1980	0
275	20240503	152800	318111184	1980	1980	1980	1980	0
276	20240503	152700	318111184	1980	1980	1980	1980	0
277	20240503	152600	318111184	1980	1980	1980	1980	0
278	20240503	152500	318111184	1980	1980	1980	1980	0
279	20240503	152400	318111184	1980	1980	1980	1980	0
280	20240503	152300	318111184	1980	1980	1980	1980	0
281	20240503	152200	318111184	1980	1980	1980	1980	0
282	20240503	152100	318111184	1980	1980	1980	1980	0
283	20240503	152000	318111184	1980	1980	1980	1980	0
284	20240503	151900	318111184	1980	1979	1987	1979	2307
285	20240503	151800	313544200	1979	1979	1979	1979	500
286	20240503	151700	312554700	1979	1988	1988	1979	65
287	20240503	151600	312425489	1988	1988	1988	1988	1
288	20240503	151500	312423501	1988	1988	1988	1988	18
289	20240503	151400	312387717	1988	1988	1988	1988	1
290	20240503	151300	312385729	1979	1979	1979	1979	0
291	20240503	151200	312385729	1979	1979	1979	1979	0
292	20240503	151100	312385729	1979	1979	1979	1979	0
293	20240503	151000	312385729	1979	1979	1979	1979	109
294	20240503	150900	312170018	1988	1988	1988	1988	0
295	20240503	150800	312170018	1988	1988	1988	1988	0
296	20240503	150700	312170018	1988	1988	1988	1988	20
297	20240503	150600	312130258	1988	1988	1988	1988	20
298	20240503	150500	312090498	1990	1990	1990	1990	0
299	20240503	150400	312090498	1990	1990	1990	1990	0
300	20240503	150300	312090498	1990	1990	1990	1990	0
301	20240503	150200	312090498	1990	1990	1990	1990	0
302	20240503	150100	312090498	1990	1990	1990	1990	0
303	20240503	150000	312090498	1990	1990	1990	1990	0
304	20240503	145900	312090498	1990	1990	1990	1990	0
305	20240503	145800	312090498	1990	1990	1990	1990	0
306	20240503	145700	312090498	1990	1990	1990	1990	0
307	20240503	145600	312090498	1990	1990	1990	1990	201
308	20240503	145500	311690508	1990	1990	1990	1990	15
309	20240503	145400	311660658	1990	1990	1990	1990	1
310	20240503	145300	311658668	1990	1990	1990	1990	1
311	20240503	145200	311656678	1973	1973	1973	1973	0
312	20240503	145100	311656678	1973	1973	1973	1973	0
313	20240503	145000	311656678	1973	1973	1973	1973	14
314	20240503	144900	311629056	1992	1992	1992	1992	0
315	20240503	144800	311629056	1992	1983	1992	1983	14
316	20240503	144700	311601249	1982	1982	1982	1982	0
317	20240503	144600	311601249	1982	1982	1982	1982	50
318	20240503	144500	311502149	1982	1979	1982	1975	1892
319	20240503	144400	307753902	1980	1980	1980	1980	0
320	20240503	144300	307753902	1980	1981	1981	1980	163
321	20240503	144200	307431040	1981	1981	1981	1981	8
322	20240503	144100	307415192	1981	1981	1981	1981	7
323	20240503	144000	307401325	1981	1980	1981	1980	11
324	20240503	143900	307379542	1980	1980	1981	1980	194
325	20240503	143800	306995279	1980	1980	1980	1980	0
326	20240503	143700	306995279	1980	1980	1980	1980	29
327	20240503	143600	306937859	1980	1980	1980	1980	0
328	20240503	143500	306937859	1980	1980	1980	1980	0
329	20240503	143400	306937859	1980	1980	1980	1980	0
330	20240503	143300	306937859	1980	1980	1980	1980	0
331	20240503	143200	306937859	1980	1980	1980	1980	0
332	20240503	143100	306937859	1980	1980	1980	1980	110
333	20240503	143000	306720059	1983	1983	1983	1983	0
334	20240503	142900	306720059	1983	1983	1983	1983	1
335	20240503	142800	306718076	1978	1978	1978	1978	0
336	20240503	142700	306718076	1978	1976	1978	1976	1344
337	20240503	142600	304059744	1978	1977	1978	1977	6
338	20240503	142500	304047881	1971	1970	1971	1970	3132
339	20240503	142400	297874759	1971	1966	1971	1966	144
340	20240503	142300	297591630	1969	1971	1971	1969	597
341	20240503	142200	296415453	1971	1978	1978	1971	131
342	20240503	142100	296157173	1980	1982	1982	1980	3
343	20240503	142000	296151231	1982	1982	1982	1982	0
344	20240503	141900	296151231	1982	1982	1982	1982	0
345	20240503	141800	296151231	1982	1982	1982	1982	5127
346	20240503	141700	285989517	1982	1982	1982	1982	3
347	20240503	141600	285983571	1982	1982	1982	1982	0
348	20240503	141500	285983571	1982	1982	1982	1982	121
349	20240503	141400	285743749	1982	1982	1982	1982	0
350	20240503	141300	285743749	1982	1982	1982	1982	1
351	20240503	141200	285741767	1993	1993	1993	1993	0
352	20240503	141100	285741767	1993	1993	1993	1993	0
353	20240503	141000	285741767	1993	1993	1993	1993	0
354	20240503	140900	285741767	1993	1993	1993	1993	0
355	20240503	140800	285741767	1993	1993	1993	1993	2
356	20240503	140700	285737781	1994	1994	1994	1994	0
357	20240503	140600	285737781	1994	1994	1994	1994	0
358	20240503	140500	285737781	1994	1992	1994	1992	434
359	20240503	140400	284872996	1992	1992	1992	1992	0
360	20240503	140300	284872996	1992	1991	1992	1991	2
361	20240503	140200	284869013	1992	1992	1992	1992	0
362	20240503	140100	284869013	1992	1992	1992	1992	14
363	20240503	140000	284841125	1993	1993	1993	1993	0
364	20240503	135900	284841125	1993	1993	1993	1993	0
365	20240503	135800	284841125	1993	1993	1993	1993	5
366	20240503	135700	284831160	1994	1994	1994	1994	0
367	20240503	135600	284831160	1994	1992	1994	1992	1078
368	20240503	135500	282683705	1992	1986	1992	1986	1000
369	20240503	135400	280692477	1991	1991	1991	1991	1000
370	20240503	135300	278701477	1992	1992	1992	1992	0
371	20240503	135200	278701477	1992	1992	1992	1992	0
372	20240503	135100	278701477	1992	1992	1992	1992	0
373	20240503	135000	278701477	1992	1992	1992	1992	0
374	20240503	134900	278701477	1992	1981	1992	1981	6
375	20240503	134800	278689580	1987	1987	1987	1987	0
376	20240503	134700	278689580	1987	1987	1987	1987	0
377	20240503	134600	278689580	1987	1987	1987	1987	0
378	20240503	134500	278689580	1987	1989	1989	1987	80
379	20240503	134400	278530463	1990	1990	1990	1990	0
380	20240503	134300	278530463	1990	1990	1992	1990	14
381	20240503	134200	278502581	1992	1992	1992	1992	0
382	20240503	134100	278502581	1992	1992	1992	1992	0
383	20240503	134000	278502581	1992	1991	1992	1991	15
384	20240503	133900	278472715	1991	1989	1991	1989	18
385	20240503	133800	278436911	1993	1993	1993	1993	0
386	20240503	133700	278436911	1993	1993	1993	1993	0
387	20240503	133600	278436911	1993	1993	1993	1993	0
388	20240503	133500	278436911	1993	1994	1994	1961	764
389	20240503	133400	276926420	1993	1993	1993	1993	1
390	20240503	133300	276924427	1994	1993	1994	1993	87
391	20240503	133200	276750959	1994	1991	1994	1991	50
392	20240503	133100	276651262	1991	1991	1994	1991	110
393	20240503	133000	276432141	1991	1992	1994	1991	26
394	20240503	132900	276380311	1994	1993	1994	1993	13
395	20240503	132800	276354401	1994	1992	1994	1992	150
396	20240503	132700	276055313	1981	1981	1981	1981	0
397	20240503	132600	276055313	1981	1981	1981	1981	6
398	20240503	132500	276043427	1979	1979	1979	1979	0
399	20240503	132400	276043427	1979	1979	1979	1979	0
400	20240503	132300	276043427	1979	1993	1993	1979	151
401	20240503	132200	275743420	1993	1993	1993	1993	0
402	20240503	132100	275743420	1993	1993	1993	1993	25
403	20240503	132000	275693595	1994	1994	1994	1994	404
404	20240503	131900	274888019	1993	1992	1993	1992	100
405	20240503	131800	274688769	1993	1992	1993	1990	154
406	20240503	131700	274381868	1993	1993	1993	1993	13
407	20240503	131600	274355959	1994	1994	1994	1994	0
408	20240503	131500	274355959	1994	1993	1994	1993	803
409	20240503	131400	272755579	1993	1993	1993	1993	200
410	20240503	131300	272356979	1994	1994	1994	1994	498
411	20240503	131200	271363967	1994	1994	1994	1994	1
412	20240503	131100	271361973	1987	1987	1987	1987	0
413	20240503	131000	271361973	1987	1987	1987	1987	139
414	20240503	130900	271085780	1995	1995	1995	1995	105
415	20240503	130800	270876305	1995	1992	1995	1986	909
416	20240503	130700	269069243	1992	1987	1992	1986	2966
417	20240503	130600	263172789	1986	1986	1987	1985	495
418	20240503	130500	262189809	1986	1986	1986	1986	2050
419	20240503	130400	258118509	1987	1987	1987	1987	0
420	20240503	130300	258118509	1987	1987	1987	1987	0
421	20240503	130200	258118509	1987	1987	1987	1987	10
422	20240503	130100	258098639	1986	1980	1986	1980	1123
423	20240503	130000	255874883	1979	1979	1979	1979	0
424	20240503	125900	255874883	1979	1987	1987	1979	79
425	20240503	125800	255717990	1987	1987	1987	1987	24
426	20240503	125700	255670302	1980	1980	1980	1980	0
427	20240503	125600	255670302	1980	1980	1980	1980	0
428	20240503	125500	255670302	1980	1980	1980	1980	0
429	20240503	125400	255670302	1980	1970	1980	1970	2501
430	20240503	125300	250738085	1966	1966	1966	1966	0
431	20240503	125200	250738085	1966	1966	1966	1966	0
432	20240503	125100	250738085	1966	1966	1966	1966	1
433	20240503	125000	250736119	1970	1970	1970	1970	0
434	20240503	124900	250736119	1970	1970	1970	1970	16
435	20240503	124800	250704599	1970	1970	1970	1970	19
436	20240503	124700	250667169	1965	1965	1965	1965	110
437	20240503	124600	250451019	1965	1960	1965	1960	966
438	20240503	124500	248556236	1959	1959	1959	1959	112
439	20240503	124400	248336828	1959	1959	1959	1959	0
440	20240503	124300	248336828	1959	1959	1959	1959	0
441	20240503	124200	248336828	1959	1959	1959	1959	0
442	20240503	124100	248336828	1959	1959	1959	1959	0
443	20240503	124000	248336828	1959	1959	1959	1959	0
444	20240503	123900	248336828	1959	1959	1959	1959	0
445	20240503	123800	248336828	1959	1959	1959	1959	0
446	20240503	123700	248336828	1959	1959	1959	1959	1
447	20240503	123600	248334869	1948	1948	1948	1948	50
448	20240503	123500	248237469	1948	1948	1948	1948	0
449	20240503	123400	248237469	1948	1948	1948	1948	0
450	20240503	123300	248237469	1948	1948	1948	1948	0
451	20240503	123200	248237469	1948	1948	1948	1948	89
452	20240503	123100	248064097	1959	1959	1959	1959	1
453	20240503	123000	248062138	1948	1948	1948	1948	0
454	20240503	122900	248062138	1948	1948	1948	1948	1
455	20240503	122800	248060190	1948	1948	1948	1948	0
456	20240503	122700	248060190	1948	1948	1948	1948	337
457	20240503	122600	247403714	1948	1948	1948	1948	0
458	20240503	122500	247403714	1948	1948	1948	1948	0
459	20240503	122400	247403714	1948	1948	1948	1948	0
460	20240503	122300	247403714	1948	1948	1948	1948	0
461	20240503	122200	247403714	1948	1948	1948	1948	0
462	20240503	122100	247403714	1948	1948	1948	1948	0
463	20240503	122000	247403714	1948	1948	1948	1948	5
464	20240503	121900	247393974	1948	1948	1948	1948	0
465	20240503	121800	247393974	1948	1948	1948	1948	0
466	20240503	121700	247393974	1948	1948	1948	1948	1
467	20240503	121600	247392026	1948	1948	1948	1948	0
468	20240503	121500	247392026	1948	1948	1948	1945	12
469	20240503	121400	247368678	1948	1948	1948	1948	0
470	20240503	121300	247368678	1948	1948	1948	1948	0
471	20240503	121200	247368678	1948	1948	1948	1948	5
472	20240503	121100	247358938	1945	1945	1945	1945	63
473	20240503	121000	247236403	1948	1948	1948	1948	20
474	20240503	120900	247197443	1948	1948	1948	1948	1
475	20240503	120800	247195495	1948	1948	1948	1948	0
476	20240503	120700	247195495	1948	1948	1948	1948	0
477	20240503	120600	247195495	1948	1948	1948	1948	50
478	20240503	120500	247098095	1947	1947	1947	1947	54
479	20240503	120400	246992957	1959	1948	1959	1946	102
480	20240503	120300	246794350	1948	1947	1948	1947	48
481	20240503	120200	246700860	1948	1958	1958	1948	217
482	20240503	120100	246277614	1958	1958	1958	1958	50
483	20240503	120000	246179714	1960	1960	1960	1960	1
484	20240503	115900	246177754	1959	1959	1959	1959	50
485	20240503	115800	246079804	1961	1961	1961	1961	50
486	20240503	115700	245981754	1961	1960	1961	1960	1582
487	20240503	115600	242880983	1959	1959	1959	1959	0
488	20240503	115500	242880983	1959	1959	1959	1959	50
489	20240503	115400	242783033	1959	1959	1959	1959	4
490	20240503	115300	242775197	1933	1940	1940	1933	100
491	20240503	115200	242581547	1961	1949	1961	1949	182
492	20240503	115100	242226817	1951	1951	1951	1951	12
493	20240503	115000	242203405	1951	1951	1951	1951	0
494	20240503	114900	242203405	1951	1951	1951	1951	111
495	20240503	114800	241986844	1951	1951	1951	1951	100
496	20240503	114700	241791744	1951	1950	1951	1950	123
497	20240503	114600	241551815	1950	1950	1950	1950	31
498	20240503	114500	241491365	1951	1951	1951	1951	1
499	20240503	114400	241489414	1948	1941	1948	1941	467
500	20240503	114300	240582813	1936	1936	1936	1936	0
501	20240503	114200	240582813	1936	1936	1936	1936	0
502	20240503	114100	240582813	1936	1935	1936	1935	678
503	20240503	114000	239270618	1933	1933	1933	1933	0
504	20240503	113900	239270618	1933	1932	1933	1932	170
505	20240503	113800	238942055	1932	1931	1932	1931	5
506	20240503	113700	238932397	1931	1930	1931	1930	30
507	20240503	113600	238874489	1929	1929	1929	1929	37
508	20240503	113500	238803116	1925	1925	1925	1925	0
509	20240503	113400	238803116	1925	1925	1925	1925	4
510	20240503	113300	238795416	1929	1929	1929	1929	0
511	20240503	113200	238795416	1929	1929	1929	1929	46
512	20240503	113100	238706682	1929	1929	1929	1929	2
513	20240503	113000	238702824	1924	1924	1924	1924	400
514	20240503	112900	237933224	1924	1924	1924	1924	0
515	20240503	112800	237933224	1924	1924	1924	1924	4
516	20240503	112700	237925528	1923	1929	1929	1923	458
517	20240503	112600	237044688	1929	1929	1929	1929	0
518	20240503	112500	237044688	1929	1926	1929	1926	62
519	20240503	112400	236925120	1925	1925	1925	1925	1
520	20240503	112300	236923195	1925	1925	1925	1925	0
521	20240503	112200	236923195	1925	1925	1925	1925	2244
522	20240503	112100	232603495	1925	1925	1925	1925	0
523	20240503	112000	232603495	1925	1925	1925	1925	500
524	20240503	111900	231640995	1925	1925	1925	1925	2
525	20240503	111800	231637145	1922	1922	1922	1922	720
526	20240503	111700	230253305	1920	1920	1920	1920	6
527	20240503	111600	230241785	1920	1920	1920	1920	270
528	20240503	111500	229723385	1920	1923	1923	1920	927
529	20240503	111400	227942596	1925	1925	1925	1925	100
530	20240503	111300	227750096	1925	1925	1925	1925	1
531	20240503	111200	227748171	1925	1925	1925	1925	3
532	20240503	111100	227742396	1923	1925	1925	1923	8
533	20240503	111000	227727002	1925	1925	1925	1925	0
534	20240503	110900	227727002	1925	1925	1925	1925	0
535	20240503	110800	227727002	1925	1925	1925	1925	0
536	20240503	110700	227727002	1925	1925	1925	1925	1
537	20240503	110600	227725077	1925	1925	1925	1925	3
538	20240503	110500	227719302	1923	1923	1923	1923	2
539	20240503	110400	227715456	1930	1930	1930	1930	0
540	20240503	110300	227715456	1930	1929	1930	1922	76
541	20240503	110200	227569369	1922	1928	1928	1922	1500
542	20240503	110100	224680436	1928	1928	1928	1928	0
543	20240503	110000	224680436	1928	1928	1928	1928	2275
544	20240503	105900	220294236	1928	1928	1928	1928	16
545	20240503	105800	220263388	1928	1928	1928	1928	0
546	20240503	105700	220263388	1928	1928	1928	1928	39
547	20240503	105600	220188196	1928	1930	1930	1928	3
548	20240503	105500	220182408	1928	1928	1928	1928	0
549	20240503	105400	220182408	1928	1928	1928	1928	0
550	20240503	105300	220182408	1928	1928	1928	1928	0
551	20240503	105200	220182408	1928	1928	1928	1928	0
552	20240503	105100	220182408	1928	1928	1928	1928	300
553	20240503	105000	219604008	1928	1928	1928	1928	1500
554	20240503	104900	216712008	1928	1928	1928	1928	0
555	20240503	104800	216712008	1928	1928	1928	1928	1722
556	20240503	104700	213391992	1929	1929	1929	1929	1
557	20240503	104600	213390063	1929	1929	1929	1929	200
558	20240503	104500	213004263	1928	1925	1930	1925	2765
559	20240503	104400	207678355	1923	1923	1923	1923	1
560	20240503	104300	207676432	1923	1924	1924	1923	68
561	20240503	104200	207545665	1924	1924	1924	1924	36
562	20240503	104100	207476401	1925	1925	1925	1925	996
563	20240503	104000	205559101	1925	1929	1929	1925	11
564	20240503	103900	205537920	1926	1926	1926	1926	322
565	20240503	103800	204917748	1929	1929	1929	1929	0
566	20240503	103700	204917748	1929	1929	1929	1929	0
567	20240503	103600	204917748	1929	1929	1929	1929	0
568	20240503	103500	204917748	1929	1928	1929	1928	10
569	20240503	103400	204898466	1929	1929	1929	1929	0
570	20240503	103300	204898466	1929	1929	1929	1929	0
571	20240503	103200	204898466	1929	1929	1929	1929	2
572	20240503	103100	204894608	1929	1929	1929	1929	0
573	20240503	103000	204894608	1929	1929	1929	1929	0
574	20240503	102900	204894608	1929	1929	1929	1929	0
575	20240503	102800	204894608	1929	1929	1929	1929	13
576	20240503	102700	204869531	1928	1925	1928	1925	188
577	20240503	102600	204507182	1928	1929	1929	1928	2
578	20240503	102500	204503325	1930	1930	1930	1930	0
579	20240503	102400	204503325	1930	1930	1930	1930	0
580	20240503	102300	204503325	1930	1930	1930	1930	1
581	20240503	102200	204501395	1931	1933	1933	1922	213
582	20240503	102100	204091795	1933	1933	1933	1933	0
583	20240503	102000	204091795	1933	1925	1933	1921	4851
584	20240503	101900	194764048	1925	1925	1925	1925	10
585	20240503	101800	194744798	1924	1924	1924	1924	341
586	20240503	101700	194088714	1924	1924	1924	1924	0
587	20240503	101600	194088714	1924	1924	1924	1924	75
588	20240503	101500	193944414	1925	1925	1925	1925	462
589	20240503	101400	193055064	1925	1925	1925	1925	646
590	20240503	101300	191811514	1925	1923	1925	1923	42
591	20240503	101200	191730746	1925	1925	1925	1925	0
592	20240503	101100	191730746	1925	1925	1925	1925	0
593	20240503	101000	191730746	1925	1925	1925	1925	0
594	20240503	100900	191730746	1925	1925	1925	1921	5
595	20240503	100800	191721125	1921	1921	1921	1921	392
596	20240503	100700	190968093	1921	1921	1921	1921	0
597	20240503	100600	190968093	1921	1921	1921	1921	165
598	20240503	100500	190651128	1921	1923	1925	1920	3624
599	20240503	100400	183688296	1925	1925	1925	1925	0
600	20240503	100300	183688296	1925	1925	1925	1925	20
601	20240503	100200	183649796	1925	1925	1925	1925	11
602	20240503	100100	183628621	1922	1925	1925	1922	347
603	20240503	100000	182961669	1922	1923	1923	1922	577
604	20240503	095900	181852669	1923	1925	1925	1923	756
605	20240503	095800	180398335	1927	1927	1927	1927	0
606	20240503	095700	180398335	1927	1927	1927	1926	83
607	20240503	095600	180238418	1935	1935	1935	1935	0
608	20240503	095500	180238418	1935	1935	1935	1935	20
609	20240503	095400	180199718	1935	1935	1935	1926	408
610	20240503	095300	179413840	1927	1927	1927	1927	7
611	20240503	095200	179400351	1935	1935	1935	1935	0
612	20240503	095100	179400351	1935	1935	1935	1935	50
613	20240503	095000	179303601	1936	1924	1936	1924	427
614	20240503	094900	178482029	1923	1924	1924	1923	623
615	20240503	094800	177283397	1924	1928	1928	1924	489
616	20240503	094700	176341175	1928	1928	1928	1928	0
617	20240503	094600	176341175	1928	1929	1929	1928	20
618	20240503	094500	176302608	1938	1925	1939	1925	2869
619	20240503	094400	170775463	1925	1924	1925	1922	1870
620	20240503	094300	167179510	1925	1926	1930	1925	687
621	20240503	094200	165856768	1928	1937	1937	1928	2815
622	20240503	094100	160417227	1937	1940	1940	1937	781
623	20240503	094000	158902646	1940	1945	1945	1940	1212
624	20240503	093900	156549289	1945	1947	1947	1945	20
625	20240503	093800	156510369	1946	1947	1952	1945	174
626	20240503	093700	156171677	1947	1946	1947	1945	219
627	20240503	093600	155745562	1946	1947	1947	1946	14
628	20240503	093500	155718313	1947	1947	1947	1947	127
629	20240503	093400	155471044	1952	1952	1952	1952	10
630	20240503	093300	155451524	1951	1952	1952	1951	745
631	20240503	093200	153997928	1958	1958	1958	1958	0
632	20240503	093100	153997928	1958	1958	1958	1958	1
633	20240503	093000	153995970	1958	1958	1958	1958	5
634	20240503	092900	153986180	1951	1957	1957	1951	1131
635	20240503	092800	151779593	1958	1958	1958	1958	0
636	20240503	092700	151779593	1958	1958	1958	1958	1
637	20240503	092600	151777635	1958	1951	1958	1951	56
638	20240503	092500	151668162	1951	1951	1951	1951	3511
639	20240503	092400	144818201	1951	1946	1951	1946	10
640	20240503	092300	144798704	1951	1943	1951	1941	952
641	20240503	092200	142949656	1949	1949	1949	1949	4
642	20240503	092100	142941860	1949	1943	1949	1943	353
643	20240503	092000	142255663	1943	1950	1950	1943	619
644	20240503	091900	141051940	1951	1951	1951	1950	112
645	20240503	091800	140833521	1950	1950	1958	1950	717
646	20240503	091700	139435285	1950	1950	1958	1950	969
647	20240503	091600	137543919	1950	1951	1958	1950	1575
648	20240503	091500	134472653	1950	1942	1961	1942	2011
649	20240503	091400	130551264	1942	1942	1961	1941	2227
650	20240503	091300	126225600	1942	1961	1961	1942	10237
651	20240503	091200	106198525	1961	1972	1972	1961	1683
652	20240503	091100	102886201	1972	1976	1977	1971	1702
653	20240503	091000	99525673	2025	1989	2025	1970	10753
654	20240503	090900	78147102	1979	1990	1990	1979	12
655	20240503	090800	78123343	1978	1978	1990	1977	5695
656	20240503	090700	66859137	1978	1991	1991	1976	2399
657	20240503	090600	62114300	1978	1988	1991	1970	11891
658	20240503	090500	38592142	1988	1991	1991	1988	3492
659	20240503	090400	31645838	1990	1990	1998	1989	1650
660	20240503	090300	28361480	1990	1998	1998	1989	690
661	20240503	090200	26988518	1984	1982	1999	1982	930
662	20240503	090100	25141123	1982	1984	1987	1981	4304
663	20240503	090000	16600734	2005	1961	2025	1961	8203