KissMeData/012860/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	185700	1845364149	1986	1986	1986	1986	9622
3	20240514	185600	1845364149	1986	1986	1986	1986	0
4	20240514	185500	1845364149	1986	1986	1986	1986	0
5	20240514	185400	1845364149	1986	1986	1986	1986	0
6	20240514	185300	1845364149	1986	1986	1986	1986	0
7	20240514	185200	1845364149	1986	1986	1986	1986	0
8	20240514	185100	1845364149	1986	1986	1986	1986	0
9	20240514	185000	1845364149	1986	1986	1986	1986	0
10	20240514	184900	1845364149	1986	1986	1986	1986	0
11	20240514	184800	1845364149	1986	1986	1986	1986	0
12	20240514	184700	1845364149	1986	1986	1986	1986	0
13	20240514	184600	1845364149	1986	1986	1986	1986	0
14	20240514	184500	1845364149	1986	1986	1986	1986	0
15	20240514	184400	1845364149	1986	1986	1986	1986	0
16	20240514	184300	1845364149	1986	1986	1986	1986	0
17	20240514	184200	1845364149	1986	1986	1986	1986	0
18	20240514	184100	1845364149	1986	1986	1986	1986	0
19	20240514	184000	1845364149	1986	1986	1986	1986	0
20	20240514	183900	1845364149	1986	1986	1986	1986	0
21	20240514	183800	1845364149	1986	1986	1986	1986	0
22	20240514	183700	1845364149	1986	1986	1986	1986	0
23	20240514	183600	1845364149	1986	1986	1986	1986	0
24	20240514	183500	1845364149	1986	1986	1986	1986	0
25	20240514	183400	1845364149	1986	1986	1986	1986	0
26	20240514	183300	1845364149	1986	1986	1986	1986	0
27	20240514	183200	1845364149	1986	1986	1986	1986	0
28	20240514	183100	1845364149	1986	1986	1986	1986	0
29	20240514	183000	1845364149	1986	1986	1986	1986	0
30	20240514	182900	1845364149	1986	1986	1986	1986	0
31	20240514	182800	1845364149	1986	1986	1986	1986	0
32	20240514	182700	1845364149	1986	1986	1986	1986	9622
33	20240514	182600	1845364149	1986	1986	1986	1986	0
34	20240514	182500	1845364149	1986	1986	1986	1986	0
35	20240514	182400	1845364149	1986	1986	1986	1986	0
36	20240514	182300	1845364149	1986	1986	1986	1986	0
37	20240514	182200	1845364149	1986	1986	1986	1986	0
38	20240514	182100	1845364149	1986	1986	1986	1986	0
39	20240514	182000	1845364149	1986	1986	1986	1986	0
40	20240514	181900	1845364149	1986	1986	1986	1986	0
41	20240514	181800	1845364149	1986	1986	1986	1986	0
42	20240514	181700	1845364149	1986	1986	1986	1986	0
43	20240514	181600	1845364149	1986	1986	1986	1986	0
44	20240514	181500	1845364149	1986	1986	1986	1986	0
45	20240514	181400	1845364149	1986	1986	1986	1986	0
46	20240514	181300	1845364149	1986	1986	1986	1986	0
47	20240514	181200	1845364149	1986	1986	1986	1986	0
48	20240514	181100	1845364149	1986	1986	1986	1986	0
49	20240514	181000	1845364149	1986	1986	1986	1986	0
50	20240514	180900	1845364149	1986	1986	1986	1986	0
51	20240514	180800	1845364149	1986	1986	1986	1986	0
52	20240514	180700	1845364149	1986	1986	1986	1986	0
53	20240514	180600	1845364149	1986	1986	1986	1986	0
54	20240514	180500	1845364149	1986	1986	1986	1986	0
55	20240514	180400	1845364149	1986	1986	1986	1986	0
56	20240514	180300	1845364149	1986	1986	1986	1986	0
57	20240514	180200	1845364149	1986	1986	1986	1986	0
58	20240514	180100	1845364149	1986	1986	1986	1986	0
59	20240514	180000	1845364149	1986	1986	1986	1986	0
60	20240514	175900	1845364149	1986	1986	1986	1986	0
61	20240514	175800	1845364149	1986	1986	1986	1986	0
62	20240514	175700	1845364149	1986	1986	1986	1986	9622
63	20240514	175600	1845364149	1986	1986	1986	1986	0
64	20240514	175500	1845364149	1986	1986	1986	1986	0
65	20240514	175400	1845364149	1986	1986	1986	1986	0
66	20240514	175300	1845364149	1986	1986	1986	1986	0
67	20240514	175200	1845364149	1986	1986	1986	1986	0
68	20240514	175100	1845364149	1986	1986	1986	1986	0
69	20240514	175000	1845364149	1986	1986	1986	1986	0
70	20240514	174900	1845364149	1986	1986	1986	1986	0
71	20240514	174800	1845364149	1986	1986	1986	1986	0
72	20240514	174700	1845364149	1986	1986	1986	1986	0
73	20240514	174600	1845364149	1986	1986	1986	1986	0
74	20240514	174500	1845364149	1986	1986	1986	1986	0
75	20240514	174400	1845364149	1986	1986	1986	1986	0
76	20240514	174300	1845364149	1986	1986	1986	1986	0
77	20240514	174200	1845364149	1986	1986	1986	1986	0
78	20240514	174100	1845364149	1986	1986	1986	1986	0
79	20240514	174000	1845364149	1986	1986	1986	1986	0
80	20240514	173900	1845364149	1986	1986	1986	1986	0
81	20240514	173800	1845364149	1986	1986	1986	1986	0
82	20240514	173700	1845364149	1986	1986	1986	1986	0
83	20240514	173600	1845364149	1986	1986	1986	1986	0
84	20240514	173500	1845364149	1986	1986	1986	1986	0
85	20240514	173400	1845364149	1986	1986	1986	1986	0
86	20240514	173300	1845364149	1986	1986	1986	1986	0
87	20240514	173200	1845364149	1986	1986	1986	1986	0
88	20240514	173100	1845364149	1986	1986	1986	1986	0
89	20240514	173000	1845364149	1986	1986	1986	1986	0
90	20240514	172900	1845364149	1986	1986	1986	1986	0
91	20240514	172800	1845364149	1986	1986	1986	1986	0
92	20240514	172700	1845364149	1986	1986	1986	1986	9622
93	20240514	172600	1845364149	1986	1986	1986	1986	0
94	20240514	172500	1845364149	1986	1986	1986	1986	0
95	20240514	172400	1845364149	1986	1986	1986	1986	0
96	20240514	172300	1845364149	1986	1986	1986	1986	0
97	20240514	172200	1845364149	1986	1986	1986	1986	0
98	20240514	172100	1845364149	1986	1986	1986	1986	0
99	20240514	172000	1845364149	1986	1986	1986	1986	0
100	20240514	171900	1845364149	1986	1986	1986	1986	0
101	20240514	171800	1845364149	1986	1986	1986	1986	0
102	20240514	171700	1845364149	1986	1986	1986	1986	0
103	20240514	171600	1845364149	1986	1986	1986	1986	0
104	20240514	171500	1845364149	1986	1986	1986	1986	0
105	20240514	171400	1845364149	1986	1986	1986	1986	0
106	20240514	171300	1845364149	1986	1986	1986	1986	0
107	20240514	171200	1845364149	1986	1986	1986	1986	0
108	20240514	171100	1845364149	1986	1986	1986	1986	0
109	20240514	171000	1845364149	1986	1986	1986	1986	0
110	20240514	170900	1845364149	1986	1986	1986	1986	0
111	20240514	170800	1845364149	1986	1986	1986	1986	0
112	20240514	170700	1845364149	1986	1986	1986	1986	0
113	20240514	170600	1845364149	1986	1986	1986	1986	0
114	20240514	170500	1845364149	1986	1986	1986	1986	0
115	20240514	170400	1845364149	1986	1986	1986	1986	0
116	20240514	170300	1845364149	1986	1986	1986	1986	0
117	20240514	170200	1845364149	1986	1986	1986	1986	0
118	20240514	170100	1845364149	1986	1986	1986	1986	0
119	20240514	170000	1845364149	1986	1986	1986	1986	0
120	20240514	165900	1845364149	1986	1986	1986	1986	0
121	20240514	165800	1845364149	1986	1986	1986	1986	0
122	20240514	165700	1845364149	1986	1986	1986	1986	9622
123	20240514	165600	1845364149	1986	1986	1986	1986	0
124	20240514	165500	1845364149	1986	1986	1986	1986	0
125	20240514	165400	1845364149	1986	1986	1986	1986	0
126	20240514	165300	1845364149	1986	1986	1986	1986	0
127	20240514	165200	1845364149	1986	1986	1986	1986	0
128	20240514	165100	1845364149	1986	1986	1986	1986	0
129	20240514	165000	1845364149	1986	1986	1986	1986	0
130	20240514	164900	1845364149	1986	1986	1986	1986	0
131	20240514	164800	1845364149	1986	1986	1986	1986	0
132	20240514	164700	1845364149	1986	1986	1986	1986	0
133	20240514	164600	1845364149	1986	1986	1986	1986	0
134	20240514	164500	1845364149	1986	1986	1986	1986	0
135	20240514	164400	1845364149	1986	1986	1986	1986	0
136	20240514	164300	1845364149	1986	1986	1986	1986	0
137	20240514	164200	1845364149	1986	1986	1986	1986	0
138	20240514	164100	1845364149	1986	1986	1986	1986	0
139	20240514	164000	1845364149	1986	1986	1986	1986	0
140	20240514	163900	1845364149	1986	1986	1986	1986	0
141	20240514	163800	1845364149	1986	1986	1986	1986	0
142	20240514	163700	1845364149	1986	1986	1986	1986	0
143	20240514	163600	1845364149	1986	1986	1986	1986	0
144	20240514	163500	1845364149	1986	1986	1986	1986	0
145	20240514	163400	1845364149	1986	1986	1986	1986	0
146	20240514	163300	1845364149	1986	1986	1986	1986	0
147	20240514	163200	1845364149	1986	1986	1986	1986	0
148	20240514	163100	1845364149	1986	1986	1986	1986	0
149	20240514	163000	1845364149	1986	1986	1986	1986	0
150	20240514	162900	1845364149	1986	1986	1986	1986	0
151	20240514	162800	1845364149	1986	1986	1986	1986	0
152	20240514	162700	1845364149	1986	1986	1986	1986	9622
153	20240514	162600	1845364149	1986	1986	1986	1986	0
154	20240514	162500	1845364149	1986	1986	1986	1986	0
155	20240514	162400	1845364149	1986	1986	1986	1986	0
156	20240514	162300	1845364149	1986	1986	1986	1986	0
157	20240514	162200	1845364149	1986	1986	1986	1986	0
158	20240514	162100	1845364149	1986	1986	1986	1986	0
159	20240514	162000	1845364149	1986	1986	1986	1986	0
160	20240514	161900	1845364149	1986	1986	1986	1986	0
161	20240514	161800	1845364149	1986	1986	1986	1986	0
162	20240514	161700	1845364149	1986	1986	1986	1986	0
163	20240514	161600	1845364149	1986	1986	1986	1986	0
164	20240514	161500	1845364149	1986	1986	1986	1986	0
165	20240514	161400	1845364149	1986	1986	1986	1986	0
166	20240514	161300	1845364149	1986	1986	1986	1986	0
167	20240514	161200	1845364149	1986	1986	1986	1986	0
168	20240514	161100	1845364149	1986	1986	1986	1986	0
169	20240514	161000	1845364149	1986	1986	1986	1986	0
170	20240514	160900	1845364149	1986	1986	1986	1986	0
171	20240514	160800	1845364149	1986	1986	1986	1986	0
172	20240514	160700	1845364149	1986	1986	1986	1986	0
173	20240514	160600	1845364149	1986	1986	1986	1986	0
174	20240514	160500	1845364149	1986	1986	1986	1986	0
175	20240514	160400	1845364149	1986	1986	1986	1986	0
176	20240514	160300	1845364149	1986	1986	1986	1986	0
177	20240514	160200	1845364149	1986	1986	1986	1986	0
178	20240514	160100	1845364149	1986	1986	1986	1986	0
179	20240514	160000	1845364149	1986	1986	1986	1986	0
180	20240514	155900	1845364149	1986	1986	1986	1986	0
181	20240514	155800	1845364149	1986	1986	1986	1986	0
182	20240514	155700	1845364149	1986	1986	1986	1986	9622
183	20240514	155600	1845364149	1986	1986	1986	1986	0
184	20240514	155500	1845364149	1986	1986	1986	1986	0
185	20240514	155400	1845364149	1986	1986	1986	1986	0
186	20240514	155300	1845364149	1986	1986	1986	1986	0
187	20240514	155200	1845364149	1986	1986	1986	1986	0
188	20240514	155100	1845364149	1986	1986	1986	1986	0
189	20240514	155000	1845364149	1986	1986	1986	1986	0
190	20240514	154900	1845364149	1986	1986	1986	1986	0
191	20240514	154800	1845364149	1986	1986	1986	1986	0
192	20240514	154700	1845364149	1986	1986	1986	1986	0
193	20240514	154600	1845364149	1986	1986	1986	1986	0
194	20240514	154500	1845364149	1986	1986	1986	1986	0
195	20240514	154400	1845364149	1986	1986	1986	1986	0
196	20240514	154300	1845364149	1986	1986	1986	1986	0
197	20240514	154200	1845364149	1986	1986	1986	1986	0
198	20240514	154100	1845364149	1986	1986	1986	1986	0
199	20240514	154000	1845364149	1986	1986	1986	1986	0
200	20240514	153900	1845364149	1986	1986	1986	1986	0
201	20240514	153800	1845364149	1986	1986	1986	1986	0
202	20240514	153700	1845364149	1986	1986	1986	1986	0
203	20240514	153600	1845364149	1986	1986	1986	1986	0
204	20240514	153500	1845364149	1986	1986	1986	1986	0
205	20240514	153400	1845364149	1986	1986	1986	1986	0
206	20240514	153300	1845364149	1986	1986	1986	1986	0
207	20240514	153200	1845364149	1986	1986	1986	1986	0
208	20240514	153100	1845364149	1986	1986	1986	1986	0
209	20240514	153000	1845364149	1986	1986	1986	1986	9622
210	20240514	152900	1826254857	1980	1980	1980	1980	0
211	20240514	152800	1826254857	1980	1980	1980	1980	0
212	20240514	152700	1826254857	1980	1980	1980	1980	0
213	20240514	152600	1826254857	1980	1980	1980	1980	0
214	20240514	152500	1826254857	1980	1980	1980	1980	0
215	20240514	152400	1826254857	1980	1980	1980	1980	0
216	20240514	152300	1826254857	1980	1980	1980	1980	0
217	20240514	152200	1826254857	1980	1980	1980	1980	0
218	20240514	152100	1826254857	1980	1980	1980	1980	0
219	20240514	152000	1826254857	1980	1980	1980	1980	0
220	20240514	151900	1826254857	1980	1981	1985	1980	8389
221	20240514	151800	1809643416	1982	1982	1982	1982	46
222	20240514	151700	1809552244	1982	1982	1982	1982	100
223	20240514	151600	1809354044	1982	1986	1986	1982	6037
224	20240514	151500	1797382614	1986	1985	1986	1985	285
225	20240514	151400	1796816617	1986	1986	1987	1986	240
226	20240514	151300	1796339976	1986	1985	1986	1985	2052
227	20240514	151200	1792264734	1985	1985	1985	1985	295
228	20240514	151100	1791679159	1985	1985	1985	1985	269
229	20240514	151000	1791145194	1986	1986	1986	1986	100
230	20240514	150900	1790946594	1989	1989	1989	1989	0
231	20240514	150800	1790946594	1989	1987	1989	1987	1173
232	20240514	150700	1788614289	1987	1987	1987	1987	2
233	20240514	150600	1788610315	1983	1985	1985	1983	945
234	20240514	150500	1786736127	1986	1986	1986	1986	0
235	20240514	150400	1786736127	1986	1986	1986	1986	51
236	20240514	150300	1786634841	1988	1988	1988	1988	0
237	20240514	150200	1786634841	1988	1982	1989	1982	1552
238	20240514	150100	1783558516	1989	1982	1989	1982	2
239	20240514	150000	1783554545	1989	1989	1989	1988	724
240	20240514	145900	1782115132	1989	1989	1989	1988	24324
241	20240514	145800	1733759015	1990	1988	1990	1988	2188
242	20240514	145700	1729407726	1989	1989	1989	1989	5
243	20240514	145600	1729397781	1989	1989	1989	1989	0
244	20240514	145500	1729397781	1989	1983	1990	1982	3298
245	20240514	145400	1722849611	1983	1981	1983	1981	1881
246	20240514	145300	1719121489	1980	1982	1982	1980	4
247	20240514	145200	1719113565	1980	1981	1981	1980	6
248	20240514	145100	1719101684	1982	1982	1982	1982	0
249	20240514	145000	1719101684	1982	1982	1982	1982	156
250	20240514	144900	1718792492	1982	1982	1982	1982	0
251	20240514	144800	1718792492	1982	1982	1982	1982	1
252	20240514	144700	1718790510	1980	1980	1983	1980	13
253	20240514	144600	1718764767	1983	1983	1983	1983	11
254	20240514	144500	1718742954	1983	1983	1983	1983	1005
255	20240514	144400	1716750039	1983	1983	1983	1983	1
256	20240514	144300	1716748056	1980	1983	1983	1980	2525
257	20240514	144200	1711748521	1983	1983	1983	1983	0
258	20240514	144100	1711748521	1983	1980	1983	1980	2922
259	20240514	144000	1705962955	1983	1983	1983	1983	100
260	20240514	143900	1705764655	1984	1984	1984	1984	0
261	20240514	143800	1705764655	1984	1984	1984	1984	20
262	20240514	143700	1705724975	1985	1980	1985	1980	101
263	20240514	143600	1705524990	1980	1981	1981	1980	5002
264	20240514	143500	1695620420	1985	1985	1985	1985	0
265	20240514	143400	1695620420	1985	1985	1985	1985	26
266	20240514	143300	1695568810	1985	1985	1985	1985	0
267	20240514	143200	1695568810	1985	1982	1985	1980	701
268	20240514	143100	1694180457	1987	1987	1987	1987	0
269	20240514	143000	1694180457	1987	1986	1987	1986	715
270	20240514	142900	1692760157	1987	1987	1987	1987	48
271	20240514	142800	1692664781	1987	1988	1988	1980	682
272	20240514	142700	1691309681	1988	1988	1988	1986	3825
273	20240514	142600	1683708881	1988	1987	1988	1986	3181
274	20240514	142500	1677385989	1987	1988	1988	1987	48
275	20240514	142400	1677290589	1988	1988	1988	1980	1553
276	20240514	142300	1674212623	1988	1988	1988	1988	51
277	20240514	142200	1674111235	1988	1987	1988	1987	48
278	20240514	142100	1674015821	1988	1988	1988	1988	48
279	20240514	142000	1673920397	1988	1988	1988	1983	572
280	20240514	141900	1672783766	1988	1988	1988	1988	49
281	20240514	141800	1672686354	1988	1987	1988	1987	48
282	20240514	141700	1672590932	1988	1987	1988	1987	48
283	20240514	141600	1672495511	1988	1988	1988	1982	226
284	20240514	141500	1672047423	1988	1987	1988	1987	49
285	20240514	141400	1671950035	1987	1987	1987	1986	48
286	20240514	141300	1671854665	1987	1987	1987	1987	25
287	20240514	141200	1671804990	1980	1980	1980	1980	0
288	20240514	141100	1671804990	1980	1987	1988	1978	11839
289	20240514	141000	1648365678	1988	1988	1989	1987	1640
290	20240514	140900	1645104742	1989	1990	1990	1989	350
291	20240514	140800	1644408267	1990	1984	1990	1984	178
292	20240514	140700	1644055109	1984	1984	1984	1984	178
293	20240514	140600	1643701957	1984	1984	1984	1984	27
294	20240514	140500	1643648389	1980	1984	1984	1980	741
295	20240514	140400	1642181205	1980	1984	1984	1980	55
296	20240514	140300	1642072113	1984	1986	1986	1984	372
297	20240514	140200	1641334017	1986	1985	1986	1985	56
298	20240514	140100	1641222825	1985	1984	1985	1984	172
299	20240514	140000	1640881523	1984	1984	1984	1980	999
300	20240514	135900	1638901907	1984	1981	1984	1980	1594
301	20240514	135800	1635744381	1980	1980	1980	1980	575
302	20240514	135700	1634605881	1980	1973	1980	1973	40
303	20240514	135600	1634526688	1973	1977	1980	1973	137
304	20240514	135500	1634255683	1973	1980	1980	1973	1474
305	20240514	135400	1631347437	1980	1978	1980	1978	5004
306	20240514	135300	1621439936	1979	1979	1980	1979	1724
307	20240514	135200	1618028139	1980	1980	1980	1979	27
308	20240514	135100	1617974700	1980	1973	1980	1971	1912
309	20240514	135000	1614204364	1974	1979	1979	1974	1724
310	20240514	134900	1610798124	1979	1976	1981	1974	2849
311	20240514	134800	1605166884	1976	1994	1995	1973	3313
312	20240514	134700	1598597124	1994	1992	1995	1983	9680
313	20240514	134600	1579320708	1992	1981	1993	1981	14930
314	20240514	134500	1549673099	1981	1977	1981	1971	8817
315	20240514	134400	1532213896	1978	1978	1978	1978	24
316	20240514	134300	1532166424	1978	1979	1979	1978	14
317	20240514	134200	1532138728	1979	1979	1979	1977	47
318	20240514	134100	1532045745	1979	1979	1979	1979	4
319	20240514	134000	1532037829	1971	1971	1971	1971	0
320	20240514	133900	1532037829	1971	1971	1971	1971	24
321	20240514	133800	1531990525	1971	1979	1979	1971	530
322	20240514	133700	1530945671	1979	1971	1979	1971	21
323	20240514	133600	1530904272	1971	1971	1971	1971	0
324	20240514	133500	1530904272	1971	1971	1971	1971	0
325	20240514	133400	1530904272	1971	1972	1972	1971	1009
326	20240514	133300	1528915465	1972	1972	1972	1972	115
327	20240514	133200	1528688685	1971	1971	1971	1971	0
328	20240514	133100	1528688685	1971	1971	1971	1971	0
329	20240514	133000	1528688685	1971	1971	1971	1971	121
330	20240514	132900	1528450194	1981	1981	1981	1981	1
331	20240514	132800	1528448213	1982	1982	1982	1982	0
332	20240514	132700	1528448213	1982	1982	1982	1982	0
333	20240514	132600	1528448213	1982	1977	1982	1971	4192
334	20240514	132500	1520174226	1977	1977	1977	1977	25
335	20240514	132400	1520124801	1977	1977	1977	1977	23
336	20240514	132300	1520079330	1977	1978	1978	1977	621
337	20240514	132200	1518850995	1978	1978	1978	1978	1
338	20240514	132100	1518849017	1983	1983	1983	1983	6
339	20240514	132000	1518837119	1983	1976	1983	1976	32
340	20240514	131900	1518773730	1976	1982	1982	1976	5
341	20240514	131800	1518763844	1976	1976	1976	1976	25
342	20240514	131700	1518714444	1976	1980	1980	1976	5000
343	20240514	131600	1508826884	1983	1983	1983	1983	5
344	20240514	131500	1508816969	1980	1980	1980	1980	358
345	20240514	131400	1508108129	1980	1976	1980	1975	3848
346	20240514	131300	1500498069	1976	1976	1976	1976	606
347	20240514	131200	1499300613	1977	1975	1977	1975	1260
348	20240514	131100	1496810290	1975	1975	1975	1975	50
349	20240514	131000	1496711540	1975	1976	1976	1975	1385
350	20240514	130900	1493974930	1977	1976	1977	1976	107
351	20240514	130800	1493763491	1976	1975	1977	1975	1564
352	20240514	130700	1490672628	1976	1975	1976	1975	207
353	20240514	130600	1490263720	1975	1975	1975	1975	4509
354	20240514	130500	1481358445	1975	1975	1975	1975	3287
355	20240514	130400	1474866620	1975	1973	1975	1973	11690
356	20240514	130300	1451779038	1973	1973	1973	1973	0
357	20240514	130200	1451779038	1973	1969	1973	1969	932
358	20240514	130100	1449943246	1969	1969	1969	1969	1
359	20240514	130000	1449941277	1963	1970	1970	1963	3009
360	20240514	125900	1444033289	1963	1969	1969	1963	2016
361	20240514	125800	1440073989	1970	1970	1970	1970	6
362	20240514	125700	1440062169	1970	1969	1970	1969	31
363	20240514	125600	1440001104	1970	1970	1970	1969	18
364	20240514	125500	1439965645	1968	1970	1970	1968	49
365	20240514	125400	1439869143	1970	1970	1970	1970	243
366	20240514	125300	1439390433	1973	1965	1973	1964	1051
367	20240514	125200	1437322698	1965	1965	1965	1965	191
368	20240514	125100	1436947383	1965	1966	1966	1965	1935
369	20240514	125000	1433145086	1966	1969	1969	1965	2096
370	20240514	124900	1429022799	1969	1970	1970	1969	17
371	20240514	124800	1428989315	1970	1973	1973	1970	1510
372	20240514	124700	1426013855	1974	1974	1974	1974	11
373	20240514	124600	1425992141	1974	1974	1974	1974	38
374	20240514	124500	1425917129	1974	1974	1974	1974	0
375	20240514	124400	1425917129	1974	1974	1974	1971	109
376	20240514	124300	1425702203	1974	1975	1975	1974	218
377	20240514	124200	1425271853	1975	1971	1975	1971	1206
378	20240514	124100	1422894815	1971	1976	1976	1971	10723
379	20240514	124000	1401759180	1975	1974	1975	1974	893
380	20240514	123900	1399996389	1974	1975	1975	1974	16
381	20240514	123800	1399964799	1975	1975	1976	1975	330
382	20240514	123700	1399313044	1975	1976	1976	1975	224
383	20240514	123600	1398870627	1976	1973	1976	1973	5
384	20240514	123500	1398860751	1973	1977	1977	1973	3037
385	20240514	123400	1392867090	1978	1978	1978	1978	70
386	20240514	123300	1392728630	1978	1978	1979	1978	518
387	20240514	123200	1391704018	1978	1979	1979	1975	6372
388	20240514	123100	1379108662	1979	1979	1979	1978	4983
389	20240514	123000	1369249289	1980	1983	1983	1980	4660
390	20240514	122900	1360021030	1983	1983	1983	1982	264
391	20240514	122800	1359497532	1983	1984	1984	1983	332
392	20240514	122700	1358839156	1984	1984	1984	1984	1075
393	20240514	122600	1356706356	1984	1984	1984	1984	19
394	20240514	122500	1356668660	1985	1985	1985	1985	13
395	20240514	122400	1356642855	1980	1981	1981	1980	309
396	20240514	122300	1356031005	1982	1980	1982	1980	168
397	20240514	122200	1355698335	1979	1983	1983	1979	450
398	20240514	122100	1354807362	1987	1985	1987	1980	9508
399	20240514	122000	1335971623	1981	1988	1988	1981	4156
400	20240514	121900	1327732984	1988	1990	1990	1988	58
401	20240514	121800	1327617654	1988	1990	1990	1988	159
402	20240514	121700	1327301403	1990	1992	1992	1990	139
403	20240514	121600	1327024697	1991	1991	1992	1991	448
404	20240514	121500	1326132726	1992	1992	1992	1992	26
405	20240514	121400	1326080934	1992	1992	1992	1992	50
406	20240514	121300	1325981334	1992	1991	1992	1991	187
407	20240514	121200	1325609011	1991	1991	1991	1991	93
408	20240514	121100	1325423848	1991	1984	1991	1983	4919
409	20240514	121000	1315649389	1984	1984	1984	1984	652
410	20240514	120900	1314355821	1983	1983	1983	1983	1041
411	20240514	120800	1312291518	1983	1983	1983	1983	52
412	20240514	120700	1312188402	1983	1987	1987	1983	5209
413	20240514	120600	1301852602	1984	1986	1988	1984	3150
414	20240514	120500	1295592917	1983	1985	1985	1983	2411
415	20240514	120400	1290810296	1985	1984	1987	1984	2933
416	20240514	120300	1284986689	1984	1985	1985	1983	7199
417	20240514	120200	1270706191	1985	1986	1986	1985	4171
418	20240514	120100	1262423918	1986	1991	1991	1986	9003
419	20240514	120000	1244519196	1993	1994	1994	1991	8290
420	20240514	115900	1227999770	1995	1994	1997	1994	1168
421	20240514	115800	1225670644	1994	1994	1995	1994	223
422	20240514	115700	1225225932	1994	1998	1999	1994	4598
423	20240514	115600	1216052466	1997	1997	1999	1997	1185
424	20240514	115500	1213686017	1997	1999	1999	1996	5801
425	20240514	115400	1202102219	2000	2000	2000	1997	1367
426	20240514	115300	1199368920	2000	1997	2000	1996	8068
427	20240514	115200	1183243090	1997	2000	2000	1997	6
428	20240514	115100	1183231099	2000	2000	2005	1996	29301
429	20240514	115000	1124633387	1997	2005	2005	1997	16503
430	20240514	114900	1091639070	2000	1999	2005	1999	7603
431	20240514	114800	1076424043	1999	1999	2005	1998	1958
432	20240514	114700	1072509238	1999	2005	2010	1999	4905
433	20240514	114600	1062688113	2000	2000	2010	1997	5530
434	20240514	114500	1051616873	2005	1997	2010	1997	8003
435	20240514	114400	1035606860	1997	2005	2005	1997	1737
436	20240514	114300	1032133952	1997	1997	2005	1996	4737
437	20240514	114200	1022670945	1997	2005	2015	1997	24371
438	20240514	114100	973911287	2005	1999	2005	1999	8732
439	20240514	114000	956445818	1999	2015	2020	1999	15865
440	20240514	113900	924603556	2015	2020	2025	1996	36944
441	20240514	113800	850426073	2020	2035	2040	2015	85963
442	20240514	113700	676488318	2035	1998	2050	1992	92325
443	20240514	113600	489795417	2000	1993	2000	1989	41709
444	20240514	113500	406453132	1989	1991	1993	1989	3166
445	20240514	113400	400145627	1991	1990	1995	1989	3585
446	20240514	113300	392998672	1990	1990	1991	1989	7832
447	20240514	113200	377412908	1987	1982	1989	1982	8413
448	20240514	113100	360698586	1985	1985	1986	1985	650
449	20240514	113000	359408335	1985	1982	1985	1981	8971
450	20240514	112900	341620011	1983	1981	1985	1981	4990
451	20240514	112800	331728521	1981	1972	1981	1972	13660
452	20240514	112700	304710024	1962	1972	1974	1962	5001
453	20240514	112600	294838165	1974	1974	1974	1974	5948
454	20240514	112500	283096813	1974	1971	1976	1971	8785
455	20240514	112400	265753817	1972	1972	1972	1972	85
456	20240514	112300	265586197	1964	1966	1974	1964	5511
457	20240514	112200	254718194	1966	1964	1966	1964	2281
458	20240514	112100	250236161	1964	1959	1973	1959	19204
459	20240514	112000	212532762	1958	1954	1958	1954	4658
460	20240514	111900	203422336	1954	1949	1954	1949	5263
461	20240514	111800	193150777	1950	1950	1950	1950	0
462	20240514	111700	193150777	1950	1950	1950	1950	3
463	20240514	111600	193144927	1950	1950	1950	1948	142
464	20240514	111500	192868305	1949	1949	1949	1949	10
465	20240514	111400	192848815	1950	1942	1950	1942	6933
466	20240514	111300	179350446	1942	1946	1946	1942	1500
467	20240514	111200	176435443	1946	1946	1946	1946	20
468	20240514	111100	176396523	1947	1947	1947	1947	163
469	20240514	111000	176079162	1942	1942	1948	1942	130
470	20240514	110900	175826690	1942	1942	1949	1942	489
471	20240514	110800	174877045	1942	1949	1949	1942	239
472	20240514	110700	174412725	1950	1950	1950	1943	1110
473	20240514	110600	172253860	1950	1952	1952	1950	664
474	20240514	110500	170958210	1952	1949	1952	1949	2686
475	20240514	110400	165719787	1948	1944	1948	1944	6289
476	20240514	110300	153472903	1943	1940	1943	1940	4680
477	20240514	110200	144382973	1940	1939	1940	1939	1002
478	20240514	110100	142440093	1938	1939	1939	1938	196
479	20240514	110000	142060145	1938	1938	1938	1938	250
480	20240514	105900	141575645	1938	1938	1938	1938	707
481	20240514	105800	140205479	1938	1938	1938	1938	0
482	20240514	105700	140205479	1938	1938	1938	1938	310
483	20240514	105600	139604699	1938	1938	1938	1938	500
484	20240514	105500	138635699	1937	1937	1937	1937	0
485	20240514	105400	138635699	1937	1937	1937	1937	0
486	20240514	105300	138635699	1937	1937	1937	1937	500
487	20240514	105200	137667199	1940	1940	1940	1940	0
488	20240514	105100	137667199	1940	1940	1940	1940	0
489	20240514	105000	137667199	1940	1940	1940	1940	7
490	20240514	104900	137653619	1937	1937	1937	1937	0
491	20240514	104800	137653619	1937	1937	1937	1937	745
492	20240514	104700	136210554	1941	1941	1941	1941	50
493	20240514	104600	136113504	1941	1937	1941	1937	10
494	20240514	104500	136094122	1937	1942	1942	1937	1737
495	20240514	104400	132729533	1943	1942	1943	1941	8578
496	20240514	104300	116068697	1942	1941	1943	1941	685
497	20240514	104200	114738584	1940	1937	1940	1937	3217
498	20240514	104100	108501617	1934	1934	1934	1934	30
499	20240514	104000	108443597	1937	1937	1937	1937	0
500	20240514	103900	108443597	1937	1930	1937	1930	3481
501	20240514	103800	101717447	1929	1929	1929	1929	0
502	20240514	103700	101717447	1929	1928	1929	1928	769
503	20240514	103600	100234436	1928	1928	1928	1928	0
504	20240514	103500	100234436	1928	1928	1928	1928	0
505	20240514	103400	100234436	1928	1927	1928	1927	540
506	20240514	103300	99193317	1927	1927	1927	1927	0
507	20240514	103200	99193317	1927	1926	1927	1926	2793
508	20240514	103100	93811984	1926	1926	1926	1926	232
509	20240514	103000	93365152	1926	1923	1926	1920	1444
510	20240514	102900	90592612	1928	1928	1928	1928	0
511	20240514	102800	90592612	1928	1928	1928	1928	0
512	20240514	102700	90592612	1928	1928	1928	1928	0
513	20240514	102600	90592612	1928	1928	1928	1928	0
514	20240514	102500	90592612	1928	1928	1928	1928	0
515	20240514	102400	90592612	1928	1928	1928	1928	0
516	20240514	102300	90592612	1928	1928	1928	1928	261
517	20240514	102200	90089404	1920	1920	1920	1920	0
518	20240514	102100	90089404	1920	1920	1920	1920	0
519	20240514	102000	90089404	1920	1920	1920	1920	60
520	20240514	101900	89974204	1920	1927	1927	1920	53
521	20240514	101800	89872311	1929	1929	1929	1929	0
522	20240514	101700	89872311	1929	1929	1929	1929	0
523	20240514	101600	89872311	1929	1929	1929	1929	0
524	20240514	101500	89872311	1929	1929	1929	1929	0
525	20240514	101400	89872311	1929	1929	1929	1929	0
526	20240514	101300	89872311	1929	1929	1929	1929	0
527	20240514	101200	89872311	1929	1929	1929	1929	50
528	20240514	101100	89775861	1929	1929	1929	1929	0
529	20240514	101000	89775861	1929	1928	1929	1927	1647
530	20240514	100900	86600446	1928	1928	1929	1928	902
531	20240514	100800	84861388	1929	1926	1929	1926	1839
532	20240514	100700	81316042	1926	1926	1926	1926	30
533	20240514	100600	81258262	1925	1926	1926	1925	60
534	20240514	100500	81142752	1926	1926	1926	1926	0
535	20240514	100400	81142752	1926	1924	1926	1924	5222
536	20240514	100300	71091450	1924	1924	1924	1924	8
537	20240514	100200	71076058	1924	1924	1924	1924	1
538	20240514	100100	71074134	1924	1920	1924	1920	181
539	20240514	100000	70726610	1920	1921	1921	1920	814
540	20240514	095900	69163611	1924	1924	1924	1924	0
541	20240514	095800	69163611	1924	1924	1924	1924	15
542	20240514	095700	69134751	1925	1925	1925	1925	3
543	20240514	095600	69128976	1925	1925	1925	1925	7
544	20240514	095500	69115501	1925	1925	1925	1925	0
545	20240514	095400	69115501	1925	1925	1925	1925	36
546	20240514	095300	69046201	1925	1925	1925	1925	8
547	20240514	095200	69030801	1927	1927	1927	1927	0
548	20240514	095100	69030801	1927	1927	1927	1927	0
549	20240514	095000	69030801	1927	1927	1927	1927	0
550	20240514	094900	69030801	1927	1927	1927	1927	0
551	20240514	094800	69030801	1927	1920	1927	1920	41
552	20240514	094700	68951801	1920	1920	1920	1920	6
553	20240514	094600	68940281	1920	1920	1920	1920	0
554	20240514	094500	68940281	1920	1920	1920	1920	3
555	20240514	094400	68934521	1927	1927	1927	1927	0
556	20240514	094300	68934521	1927	1927	1927	1927	56
557	20240514	094200	68826609	1928	1927	1928	1927	9
558	20240514	094100	68809264	1928	1928	1928	1928	10
559	20240514	094000	68789984	1928	1928	1928	1928	10
560	20240514	093900	68770704	1928	1928	1928	1928	1
561	20240514	093800	68768776	1921	1921	1921	1921	0
562	20240514	093700	68768776	1921	1921	1921	1921	0
563	20240514	093600	68768776	1921	1921	1921	1921	160
564	20240514	093500	68461416	1921	1921	1921	1921	2541
565	20240514	093400	63580155	1922	1922	1922	1922	10
566	20240514	093300	63560935	1921	1921	1921	1921	0
567	20240514	093200	63560935	1921	1921	1921	1921	0
568	20240514	093100	63560935	1921	1921	1922	1921	395
569	20240514	093000	62802135	1929	1921	1929	1921	498
570	20240514	092900	61845453	1930	1930	1930	1930	2
571	20240514	092800	61841593	1920	1920	1920	1920	0
572	20240514	092700	61841593	1920	1920	1920	1920	198
573	20240514	092600	61461433	1920	1928	1928	1920	11287
574	20240514	092500	39784209	1933	1933	1933	1933	0
575	20240514	092400	39784209	1933	1933	1933	1933	0
576	20240514	092300	39784209	1933	1932	1933	1932	1205
577	20240514	092200	37455496	1933	1933	1933	1933	1
578	20240514	092100	37453563	1930	1931	1934	1930	1535
579	20240514	092000	34488937	1931	1930	1931	1930	16
580	20240514	091900	34458056	1930	1929	1930	1929	5980
581	20240514	091800	22917276	1929	1928	1929	1928	558
582	20240514	091700	21841446	1928	1928	1928	1928	0
583	20240514	091600	21841446	1928	1928	1928	1920	106
584	20240514	091500	21637878	1928	1928	1928	1928	12
585	20240514	091400	21614742	1921	1928	1928	1921	40
586	20240514	091300	21537692	1929	1928	1929	1928	8
587	20240514	091200	21522263	1930	1930	1930	1930	0
588	20240514	091100	21522263	1930	1930	1930	1930	0
589	20240514	091000	21522263	1930	1930	1930	1930	0
590	20240514	090900	21522263	1930	1930	1930	1930	19
591	20240514	090800	21485593	1930	1930	1930	1929	94
592	20240514	090700	21304193	1933	1933	1933	1933	4
593	20240514	090600	21296461	1934	1931	1934	1931	4
594	20240514	090500	21288731	1930	1925	1930	1925	306
595	20240514	090400	20698966	1924	1920	1924	1920	432
596	20240514	090300	19869519	1920	1920	1920	1920	1316
597	20240514	090200	17342799	1920	1904	1920	1904	256
598	20240514	090100	16855105	1920	1919	1920	1919	1094
599	20240514	090000	14755125	1920	1901	1922	1901	7753