KissMeData/004770/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184300	730037528	1979	1979	1979	1979	15363
3	20240509	184200	730037528	1979	1979	1979	1979	0
4	20240509	184100	730037528	1979	1979	1979	1979	0
5	20240509	184000	730037528	1979	1979	1979	1979	0
6	20240509	183900	730037528	1979	1979	1979	1979	0
7	20240509	183800	730037528	1979	1979	1979	1979	0
8	20240509	183700	730037528	1979	1979	1979	1979	0
9	20240509	183600	730037528	1979	1979	1979	1979	0
10	20240509	183500	730037528	1979	1979	1979	1979	0
11	20240509	183400	730037528	1979	1979	1979	1979	0
12	20240509	183300	730037528	1979	1979	1979	1979	0
13	20240509	183200	730037528	1979	1979	1979	1979	0
14	20240509	183100	730037528	1979	1979	1979	1979	0
15	20240509	183000	730037528	1979	1979	1979	1979	0
16	20240509	182900	730037528	1979	1979	1979	1979	0
17	20240509	182800	730037528	1979	1979	1979	1979	0
18	20240509	182700	730037528	1979	1979	1979	1979	0
19	20240509	182600	730037528	1979	1979	1979	1979	0
20	20240509	182500	730037528	1979	1979	1979	1979	0
21	20240509	182400	730037528	1979	1979	1979	1979	0
22	20240509	182300	730037528	1979	1979	1979	1979	0
23	20240509	182200	730037528	1979	1979	1979	1979	0
24	20240509	182100	730037528	1979	1979	1979	1979	0
25	20240509	182000	730037528	1979	1979	1979	1979	0
26	20240509	181900	730037528	1979	1979	1979	1979	0
27	20240509	181800	730037528	1979	1979	1979	1979	0
28	20240509	181700	730037528	1979	1979	1979	1979	0
29	20240509	181600	730037528	1979	1979	1979	1979	0
30	20240509	181500	730037528	1979	1979	1979	1979	0
31	20240509	181400	730037528	1979	1979	1979	1979	0
32	20240509	181300	730037528	1979	1979	1979	1979	15363
33	20240509	181200	730037528	1979	1979	1979	1979	0
34	20240509	181100	730037528	1979	1979	1979	1979	0
35	20240509	181000	730037528	1979	1979	1979	1979	0
36	20240509	180900	730037528	1979	1979	1979	1979	0
37	20240509	180800	730037528	1979	1979	1979	1979	0
38	20240509	180700	730037528	1979	1979	1979	1979	0
39	20240509	180600	730037528	1979	1979	1979	1979	0
40	20240509	180500	730037528	1979	1979	1979	1979	0
41	20240509	180400	730037528	1979	1979	1979	1979	0
42	20240509	180300	730037528	1979	1979	1979	1979	0
43	20240509	180200	730037528	1979	1979	1979	1979	0
44	20240509	180100	730037528	1979	1979	1979	1979	0
45	20240509	180000	730037528	1979	1979	1979	1979	0
46	20240509	175900	730037528	1979	1979	1979	1979	0
47	20240509	175800	730037528	1979	1979	1979	1979	0
48	20240509	175700	730037528	1979	1979	1979	1979	0
49	20240509	175600	730037528	1979	1979	1979	1979	0
50	20240509	175500	730037528	1979	1979	1979	1979	0
51	20240509	175400	730037528	1979	1979	1979	1979	0
52	20240509	175300	730037528	1979	1979	1979	1979	0
53	20240509	175200	730037528	1979	1979	1979	1979	0
54	20240509	175100	730037528	1979	1979	1979	1979	0
55	20240509	175000	730037528	1979	1979	1979	1979	0
56	20240509	174900	730037528	1979	1979	1979	1979	0
57	20240509	174800	730037528	1979	1979	1979	1979	0
58	20240509	174700	730037528	1979	1979	1979	1979	0
59	20240509	174600	730037528	1979	1979	1979	1979	0
60	20240509	174500	730037528	1979	1979	1979	1979	0
61	20240509	174400	730037528	1979	1979	1979	1979	0
62	20240509	174300	730037528	1979	1979	1979	1979	15363
63	20240509	174200	730037528	1979	1979	1979	1979	0
64	20240509	174100	730037528	1979	1979	1979	1979	0
65	20240509	174000	730037528	1979	1979	1979	1979	0
66	20240509	173900	730037528	1979	1979	1979	1979	0
67	20240509	173800	730037528	1979	1979	1979	1979	0
68	20240509	173700	730037528	1979	1979	1979	1979	0
69	20240509	173600	730037528	1979	1979	1979	1979	0
70	20240509	173500	730037528	1979	1979	1979	1979	0
71	20240509	173400	730037528	1979	1979	1979	1979	0
72	20240509	173300	730037528	1979	1979	1979	1979	0
73	20240509	173200	730037528	1979	1979	1979	1979	0
74	20240509	173100	730037528	1979	1979	1979	1979	0
75	20240509	173000	730037528	1979	1979	1979	1979	0
76	20240509	172900	730037528	1979	1979	1979	1979	0
77	20240509	172800	730037528	1979	1979	1979	1979	0
78	20240509	172700	730037528	1979	1979	1979	1979	0
79	20240509	172600	730037528	1979	1979	1979	1979	0
80	20240509	172500	730037528	1979	1979	1979	1979	0
81	20240509	172400	730037528	1979	1979	1979	1979	0
82	20240509	172300	730037528	1979	1979	1979	1979	0
83	20240509	172200	730037528	1979	1979	1979	1979	0
84	20240509	172100	730037528	1979	1979	1979	1979	0
85	20240509	172000	730037528	1979	1979	1979	1979	0
86	20240509	171900	730037528	1979	1979	1979	1979	0
87	20240509	171800	730037528	1979	1979	1979	1979	0
88	20240509	171700	730037528	1979	1979	1979	1979	0
89	20240509	171600	730037528	1979	1979	1979	1979	0
90	20240509	171500	730037528	1979	1979	1979	1979	0
91	20240509	171400	730037528	1979	1979	1979	1979	0
92	20240509	171300	730037528	1979	1979	1979	1979	15363
93	20240509	171200	730037528	1979	1979	1979	1979	0
94	20240509	171100	730037528	1979	1979	1979	1979	0
95	20240509	171000	730037528	1979	1979	1979	1979	0
96	20240509	170900	730037528	1979	1979	1979	1979	0
97	20240509	170800	730037528	1979	1979	1979	1979	0
98	20240509	170700	730037528	1979	1979	1979	1979	0
99	20240509	170600	730037528	1979	1979	1979	1979	0
100	20240509	170500	730037528	1979	1979	1979	1979	0
101	20240509	170400	730037528	1979	1979	1979	1979	0
102	20240509	170300	730037528	1979	1979	1979	1979	0
103	20240509	170200	730037528	1979	1979	1979	1979	0
104	20240509	170100	730037528	1979	1979	1979	1979	0
105	20240509	170000	730037528	1979	1979	1979	1979	0
106	20240509	165900	730037528	1979	1979	1979	1979	0
107	20240509	165800	730037528	1979	1979	1979	1979	0
108	20240509	165700	730037528	1979	1979	1979	1979	0
109	20240509	165600	730037528	1979	1979	1979	1979	0
110	20240509	165500	730037528	1979	1979	1979	1979	0
111	20240509	165400	730037528	1979	1979	1979	1979	0
112	20240509	165300	730037528	1979	1979	1979	1979	0
113	20240509	165200	730037528	1979	1979	1979	1979	0
114	20240509	165100	730037528	1979	1979	1979	1979	0
115	20240509	165000	730037528	1979	1979	1979	1979	0
116	20240509	164900	730037528	1979	1979	1979	1979	0
117	20240509	164800	730037528	1979	1979	1979	1979	0
118	20240509	164700	730037528	1979	1979	1979	1979	0
119	20240509	164600	730037528	1979	1979	1979	1979	0
120	20240509	164500	730037528	1979	1979	1979	1979	0
121	20240509	164400	730037528	1979	1979	1979	1979	0
122	20240509	164300	730037528	1979	1979	1979	1979	15363
123	20240509	164200	730037528	1979	1979	1979	1979	0
124	20240509	164100	730037528	1979	1979	1979	1979	0
125	20240509	164000	730037528	1979	1979	1979	1979	0
126	20240509	163900	730037528	1979	1979	1979	1979	0
127	20240509	163800	730037528	1979	1979	1979	1979	0
128	20240509	163700	730037528	1979	1979	1979	1979	0
129	20240509	163600	730037528	1979	1979	1979	1979	0
130	20240509	163500	730037528	1979	1979	1979	1979	0
131	20240509	163400	730037528	1979	1979	1979	1979	0
132	20240509	163300	730037528	1979	1979	1979	1979	0
133	20240509	163200	730037528	1979	1979	1979	1979	0
134	20240509	163100	730037528	1979	1979	1979	1979	0
135	20240509	163000	730037528	1979	1979	1979	1979	0
136	20240509	162900	730037528	1979	1979	1979	1979	0
137	20240509	162800	730037528	1979	1979	1979	1979	0
138	20240509	162700	730037528	1979	1979	1979	1979	0
139	20240509	162600	730037528	1979	1979	1979	1979	0
140	20240509	162500	730037528	1979	1979	1979	1979	0
141	20240509	162400	730037528	1979	1979	1979	1979	0
142	20240509	162300	730037528	1979	1979	1979	1979	0
143	20240509	162200	730037528	1979	1979	1979	1979	0
144	20240509	162100	730037528	1979	1979	1979	1979	0
145	20240509	162000	730037528	1979	1979	1979	1979	0
146	20240509	161900	730037528	1979	1979	1979	1979	0
147	20240509	161800	730037528	1979	1979	1979	1979	0
148	20240509	161700	730037528	1979	1979	1979	1979	0
149	20240509	161600	730037528	1979	1979	1979	1979	0
150	20240509	161500	730037528	1979	1979	1979	1979	0
151	20240509	161400	730037528	1979	1979	1979	1979	0
152	20240509	161300	730037528	1979	1979	1979	1979	15363
153	20240509	161200	730037528	1979	1979	1979	1979	0
154	20240509	161100	730037528	1979	1979	1979	1979	0
155	20240509	161000	730037528	1979	1979	1979	1979	0
156	20240509	160900	730037528	1979	1979	1979	1979	0
157	20240509	160800	730037528	1979	1979	1979	1979	0
158	20240509	160700	730037528	1979	1979	1979	1979	0
159	20240509	160600	730037528	1979	1979	1979	1979	0
160	20240509	160500	730037528	1979	1979	1979	1979	0
161	20240509	160400	730037528	1979	1979	1979	1979	0
162	20240509	160300	730037528	1979	1979	1979	1979	0
163	20240509	160200	730037528	1979	1979	1979	1979	0
164	20240509	160100	730037528	1979	1979	1979	1979	0
165	20240509	160000	730037528	1979	1979	1979	1979	0
166	20240509	155900	730037528	1979	1979	1979	1979	0
167	20240509	155800	730037528	1979	1979	1979	1979	0
168	20240509	155700	730037528	1979	1979	1979	1979	0
169	20240509	155600	730037528	1979	1979	1979	1979	0
170	20240509	155500	730037528	1979	1979	1979	1979	0
171	20240509	155400	730037528	1979	1979	1979	1979	0
172	20240509	155300	730037528	1979	1979	1979	1979	0
173	20240509	155200	730037528	1979	1979	1979	1979	0
174	20240509	155100	730037528	1979	1979	1979	1979	0
175	20240509	155000	730037528	1979	1979	1979	1979	0
176	20240509	154900	730037528	1979	1979	1979	1979	0
177	20240509	154800	730037528	1979	1979	1979	1979	0
178	20240509	154700	730037528	1979	1979	1979	1979	0
179	20240509	154600	730037528	1979	1979	1979	1979	0
180	20240509	154500	730037528	1979	1979	1979	1979	0
181	20240509	154400	730037528	1979	1979	1979	1979	0
182	20240509	154300	730037528	1979	1979	1979	1979	15363
183	20240509	154200	730037528	1979	1979	1979	1979	0
184	20240509	154100	730037528	1979	1979	1979	1979	0
185	20240509	154000	730037528	1979	1979	1979	1979	0
186	20240509	153900	730037528	1979	1979	1979	1979	0
187	20240509	153800	730037528	1979	1979	1979	1979	0
188	20240509	153700	730037528	1979	1979	1979	1979	0
189	20240509	153600	730037528	1979	1979	1979	1979	0
190	20240509	153500	730037528	1979	1979	1979	1979	0
191	20240509	153400	730037528	1979	1979	1979	1979	0
192	20240509	153300	730037528	1979	1979	1979	1979	0
193	20240509	153200	730037528	1979	1979	1979	1979	0
194	20240509	153100	730037528	1979	1979	1979	1979	0
195	20240509	153000	730037528	1979	1979	1979	1979	15363
196	20240509	152900	699634151	1983	1983	1983	1983	0
197	20240509	152800	699634151	1983	1983	1983	1983	0
198	20240509	152700	699634151	1983	1983	1983	1983	0
199	20240509	152600	699634151	1983	1983	1983	1983	0
200	20240509	152500	699634151	1983	1983	1983	1983	0
201	20240509	152400	699634151	1983	1983	1983	1983	0
202	20240509	152300	699634151	1983	1983	1983	1983	0
203	20240509	152200	699634151	1983	1983	1983	1983	0
204	20240509	152100	699634151	1983	1983	1983	1983	0
205	20240509	152000	699634151	1983	1983	1983	1983	0
206	20240509	151900	699634151	1983	1982	1983	1981	1936
207	20240509	151800	695795178	1981	1979	1981	1979	1252
208	20240509	151700	693316454	1979	1981	1981	1979	5934
209	20240509	151600	681572006	1981	1981	1981	1981	3
210	20240509	151500	681566063	1979	1982	1982	1979	1570
211	20240509	151400	678458791	1980	1981	1981	1980	500
212	20240509	151300	677468786	1981	1981	1981	1981	3490
213	20240509	151200	670555096	1981	1981	1981	1981	70
214	20240509	151100	670416426	1981	1981	1981	1981	55
215	20240509	151000	670307471	1980	1981	1981	1980	158
216	20240509	150900	669994531	1981	1981	1981	1981	201
217	20240509	150800	669596350	1981	1980	1982	1980	2229
218	20240509	150700	665178476	1982	1982	1982	1979	270
219	20240509	150600	664644140	1979	1981	1981	1979	3081
220	20240509	150500	658542579	1980	1982	1982	1979	18872
221	20240509	150400	621178687	1982	1981	1982	1981	54
222	20240509	150300	621071708	1981	1982	1982	1981	10425
223	20240509	150200	600414687	1983	1983	1983	1983	1963
224	20240509	150100	596522058	1984	1984	1984	1984	0
225	20240509	150000	596522058	1984	1984	1984	1984	1
226	20240509	145900	596520074	1984	1984	1984	1984	0
227	20240509	145800	596520074	1984	1983	1984	1983	2
228	20240509	145700	596516107	1983	1983	1983	1983	800
229	20240509	145600	594929707	1983	1983	1983	1983	1800
230	20240509	145500	591360307	1984	1984	1984	1984	1506
231	20240509	145400	588372403	1984	1984	1984	1984	5
232	20240509	145300	588362483	1984	1984	1984	1984	1
233	20240509	145200	588360499	1983	1984	1984	1983	50
234	20240509	145100	588261344	1984	1984	1984	1984	0
235	20240509	145000	588261344	1984	1984	1984	1984	0
236	20240509	144900	588261344	1984	1983	1984	1983	27
237	20240509	144800	588207777	1984	1984	1984	1984	10
238	20240509	144700	588187937	1984	1982	1984	1982	131
239	20240509	144600	587928293	1982	1982	1982	1982	14
240	20240509	144500	587900545	1982	1982	1982	1982	28
241	20240509	144400	587845049	1981	1981	1981	1981	0
242	20240509	144300	587845049	1981	1982	1982	1981	89
243	20240509	144200	587668690	1982	1982	1982	1982	516
244	20240509	144100	586645978	1982	1982	1982	1981	320
245	20240509	144000	586012005	1982	1982	1982	1982	3531
246	20240509	143900	579013563	1983	1984	1984	1982	313
247	20240509	143800	578392961	1984	1983	1984	1983	1883
248	20240509	143700	574658955	1982	1983	1983	1982	20
249	20240509	143600	574619299	1983	1984	1984	1983	10
250	20240509	143500	574599468	1984	1983	1984	1983	2745
251	20240509	143400	569156131	1983	1983	1983	1983	240
252	20240509	143300	568680211	1981	1981	1981	1981	0
253	20240509	143200	568680211	1981	1981	1981	1981	0
254	20240509	143100	568680211	1981	1981	1981	1981	1942
255	20240509	143000	564833109	1981	1982	1982	1981	3163
256	20240509	142900	558564152	1985	1984	1985	1983	3486
257	20240509	142800	551650798	1984	1984	1984	1984	0
258	20240509	142700	551650798	1984	1984	1984	1984	0
259	20240509	142600	551650798	1984	1984	1984	1984	672
260	20240509	142500	550317550	1985	1985	1985	1985	100
261	20240509	142400	550119050	1985	1985	1985	1985	55
262	20240509	142300	550009875	1984	1984	1984	1984	0
263	20240509	142200	550009875	1984	1984	1984	1984	435
264	20240509	142100	549146835	1984	1984	1984	1984	0
265	20240509	142000	549146835	1984	1984	1984	1984	12
266	20240509	141900	549123027	1984	1985	1985	1984	5617
267	20240509	141800	537976427	1986	1986	1986	1986	100
268	20240509	141700	537777827	1986	1985	1986	1985	27
269	20240509	141600	537724206	1986	1986	1986	1986	0
270	20240509	141500	537724206	1986	1986	1986	1986	334
271	20240509	141400	537060882	1986	1986	1987	1986	5660
272	20240509	141300	525820121	1986	1986	1986	1986	0
273	20240509	141200	525820121	1986	1986	1986	1986	17
274	20240509	141100	525786359	1985	1986	1986	1985	1596
275	20240509	141000	522618295	1986	1986	1986	1986	677
276	20240509	140900	521273773	1986	1986	1986	1986	3
277	20240509	140800	521267815	1986	1986	1986	1986	0
278	20240509	140700	521267815	1986	1986	1986	1986	500
279	20240509	140600	520274815	1985	1985	1985	1985	344
280	20240509	140500	519591975	1986	1987	1987	1986	2517
281	20240509	140400	514593209	1987	1986	1987	1986	1801
282	20240509	140300	511015311	1987	1987	1987	1987	1031
283	20240509	140200	508966714	1987	1989	1989	1987	5675
284	20240509	140100	497688217	1988	1989	1989	1988	8478
285	20240509	140000	480827479	1990	1990	1990	1990	508
286	20240509	135900	479816559	1990	1990	1990	1990	0
287	20240509	135800	479816559	1990	1990	1990	1990	0
288	20240509	135700	479816559	1990	1990	1990	1990	963
289	20240509	135600	477900189	1990	1990	1990	1990	3
290	20240509	135500	477894219	1989	1989	1989	1989	650
291	20240509	135400	476601369	1989	1989	1989	1989	0
292	20240509	135300	476601369	1989	1990	1990	1989	669
293	20240509	135200	475270109	1993	1993	1993	1993	0
294	20240509	135100	475270109	1993	1993	1993	1993	100
295	20240509	135000	475070809	1993	1993	1993	1993	342
296	20240509	134900	474389203	1989	1989	1989	1989	533
297	20240509	134800	473329066	1989	1989	1989	1989	0
298	20240509	134700	473329066	1989	1989	1989	1989	0
299	20240509	134600	473329066	1989	1990	1990	1989	26
300	20240509	134500	473277351	1989	1989	1989	1989	0
301	20240509	134400	473277351	1989	1990	1990	1989	253
302	20240509	134300	472774080	1996	1996	1996	1996	0
303	20240509	134200	472774080	1996	1996	1996	1996	0
304	20240509	134100	472774080	1996	1989	1996	1989	191
305	20240509	134000	472393971	1988	1988	1988	1988	0
306	20240509	133900	472393971	1988	1988	1988	1988	0
307	20240509	133800	472393971	1988	1990	1990	1988	6564
308	20240509	133700	459335459	1988	1988	1989	1988	1010
309	20240509	133600	457327560	1989	1993	1993	1989	10050
310	20240509	133500	437333273	1993	1993	1993	1993	0
311	20240509	133400	437333273	1993	1993	1993	1993	40
312	20240509	133300	437253553	1998	1998	1998	1998	1
313	20240509	133200	437251555	1999	1992	1999	1992	11
314	20240509	133100	437229636	1998	1998	1998	1998	1924
315	20240509	133000	433385484	1998	1995	1998	1992	2051
316	20240509	132900	429293871	1995	1995	1995	1995	4
317	20240509	132800	429285891	1992	1992	1992	1992	0
318	20240509	132700	429285891	1992	1994	1994	1992	77
319	20240509	132600	429132503	1995	1995	1995	1995	320
320	20240509	132500	428494103	1995	1995	1995	1995	0
321	20240509	132400	428494103	1995	1995	1995	1995	0
322	20240509	132300	428494103	1995	1998	1998	1995	5
323	20240509	132200	428484122	1994	1993	1998	1993	6870
324	20240509	132100	414770538	1993	1993	1993	1993	0
325	20240509	132000	414770538	1993	1993	1993	1993	1038
326	20240509	131900	412701804	1993	1992	1993	1992	102
327	20240509	131800	412498618	1992	1990	1992	1990	13
328	20240509	131700	412472744	1991	1991	1991	1991	1
329	20240509	131600	412470753	1992	1992	1992	1992	0
330	20240509	131500	412470753	1992	1991	1992	1991	252
331	20240509	131400	411968969	1991	1991	1991	1991	0
332	20240509	131300	411968969	1991	1991	1991	1991	1
333	20240509	131200	411966978	1990	1990	1990	1990	0
334	20240509	131100	411966978	1990	1990	1990	1990	0
335	20240509	131000	411966978	1990	1990	1990	1990	153
336	20240509	130900	411662508	1991	1991	1991	1991	0
337	20240509	130800	411662508	1991	1991	1991	1991	0
338	20240509	130700	411662508	1991	1991	1991	1991	58
339	20240509	130600	411547030	1990	1990	1990	1990	0
340	20240509	130500	411547030	1990	1990	1990	1990	0
341	20240509	130400	411547030	1990	1990	1990	1990	0
342	20240509	130300	411547030	1990	1990	1990	1990	2
343	20240509	130200	411543050	1989	1989	1989	1989	606
344	20240509	130100	410337716	1992	1992	1992	1992	0
345	20240509	130000	410337716	1992	1992	1992	1992	0
346	20240509	125900	410337716	1992	1992	1992	1992	0
347	20240509	125800	410337716	1992	1992	1992	1992	48
348	20240509	125700	410242100	1990	1990	1990	1990	18
349	20240509	125600	410206280	1992	1992	1992	1992	6
350	20240509	125500	410194328	1992	1992	1992	1992	0
351	20240509	125400	410194328	1992	1992	1992	1992	31
352	20240509	125300	410132576	1992	1991	1992	1989	1787
353	20240509	125200	406573650	1990	1990	1990	1990	0
354	20240509	125100	406573650	1990	1990	1990	1990	1796
355	20240509	125000	402999610	1991	1990	1991	1990	218
356	20240509	124900	402565787	1989	1989	1989	1989	0
357	20240509	124800	402565787	1989	1989	1989	1989	3880
358	20240509	124700	394848467	1989	1989	1989	1989	1010
359	20240509	124600	392839577	1991	1990	1991	1990	3396
360	20240509	124500	386079042	1990	1990	1990	1990	100
361	20240509	124400	385880042	1990	1990	1990	1990	500
362	20240509	124300	384885042	1990	1990	1990	1990	504
363	20240509	124200	383882082	1990	1990	1990	1990	0
364	20240509	124100	383882082	1990	1990	1990	1990	0
365	20240509	124000	383882082	1990	1990	1990	1990	1
366	20240509	123900	383880092	1989	1989	1989	1989	100
367	20240509	123800	383681192	1989	1989	1989	1989	1
368	20240509	123700	383679203	1989	1989	1989	1989	0
369	20240509	123600	383679203	1989	1989	1989	1989	0
370	20240509	123500	383679203	1989	1989	1989	1989	1
371	20240509	123400	383677214	1989	1989	1989	1989	502
372	20240509	123300	382678736	1991	1991	1991	1991	20
373	20240509	123200	382638916	1991	1989	1991	1988	2600
374	20240509	123100	377469527	1989	1990	1990	1989	110
375	20240509	123000	377250717	1989	1989	1989	1989	0
376	20240509	122900	377250717	1989	1989	1989	1989	0
377	20240509	122800	377250717	1989	1989	1989	1989	0
378	20240509	122700	377250717	1989	1989	1989	1989	31
379	20240509	122600	377189058	1990	1991	1991	1990	1028
380	20240509	122500	375143318	1990	1990	1990	1990	0
381	20240509	122400	375143318	1990	1990	1990	1990	0
382	20240509	122300	375143318	1990	1990	1990	1990	0
383	20240509	122200	375143318	1990	1990	1990	1990	0
384	20240509	122100	375143318	1990	1990	1990	1990	31
385	20240509	122000	375081628	1991	1991	1991	1991	0
386	20240509	121900	375081628	1991	1991	1991	1991	5
387	20240509	121800	375071673	1991	1991	1991	1991	1001
388	20240509	121700	373078682	1991	1991	1991	1991	0
389	20240509	121600	373078682	1991	1991	1991	1991	0
390	20240509	121500	373078682	1991	1991	1991	1991	0
391	20240509	121400	373078682	1991	1991	1991	1991	0
392	20240509	121300	373078682	1991	1991	1991	1991	0
393	20240509	121200	373078682	1991	1991	1991	1991	0
394	20240509	121100	373078682	1991	1991	1991	1991	0
395	20240509	121000	373078682	1991	1991	1991	1991	0
396	20240509	120900	373078682	1991	1991	1991	1991	0
397	20240509	120800	373078682	1991	1991	1991	1991	250
398	20240509	120700	372580932	1991	1991	1991	1991	0
399	20240509	120600	372580932	1991	1989	1991	1989	6
400	20240509	120500	372568996	1991	1991	1991	1991	1
401	20240509	120400	372567005	1990	1990	1990	1990	0
402	20240509	120300	372567005	1990	1990	1990	1990	0
403	20240509	120200	372567005	1990	1990	1990	1990	10
404	20240509	120100	372547105	1991	1991	1991	1991	330
405	20240509	120000	371890075	1988	1988	1988	1988	1666
406	20240509	115900	368578067	1988	1988	1988	1988	30
407	20240509	115800	368518427	1988	1989	1989	1988	2774
408	20240509	115700	363001710	1990	1990	1990	1990	25
409	20240509	115600	362951960	1990	1990	1990	1990	4
410	20240509	115500	362944000	1990	1991	1991	1990	23
411	20240509	115400	362898227	1989	1990	1990	1989	690
412	20240509	115300	361525804	1990	1990	1990	1990	107
413	20240509	115200	361312874	1990	1990	1990	1990	0
414	20240509	115100	361312874	1990	1990	1990	1990	0
415	20240509	115000	361312874	1990	1990	1990	1990	229
416	20240509	114900	360857164	1991	1991	1991	1991	1000
417	20240509	114800	358866164	1992	1992	1992	1992	0
418	20240509	114700	358866164	1992	1992	1992	1992	0
419	20240509	114600	358866164	1992	1992	1992	1992	100
420	20240509	114500	358666964	1992	1992	1992	1992	0
421	20240509	114400	358666964	1992	1990	1992	1990	13
422	20240509	114300	358641082	1992	1992	1992	1992	0
423	20240509	114200	358641082	1992	1991	1992	1991	2
424	20240509	114100	358637099	1992	1990	1992	1990	3
425	20240509	114000	358631127	1989	1990	1990	1989	1021
426	20240509	113900	356599341	1992	1992	1992	1992	501
427	20240509	113800	355601349	1991	1991	1991	1991	26
428	20240509	113700	355549583	1990	1990	1990	1990	0
429	20240509	113600	355549583	1990	1990	1990	1990	0
430	20240509	113500	355549583	1990	1990	1990	1990	0
431	20240509	113400	355549583	1990	1990	1990	1990	0
432	20240509	113300	355549583	1990	1992	1992	1990	3
433	20240509	113200	355543611	1992	1992	1992	1992	0
434	20240509	113100	355543611	1992	1992	1992	1992	1
435	20240509	113000	355541619	1990	1990	1990	1990	0
436	20240509	112900	355541619	1990	1990	1990	1990	0
437	20240509	112800	355541619	1990	1990	1990	1990	0
438	20240509	112700	355541619	1990	1990	1990	1990	2
439	20240509	112600	355537639	1990	1990	1990	1990	0
440	20240509	112500	355537639	1990	1990	1990	1990	0
441	20240509	112400	355537639	1990	1990	1990	1990	2
442	20240509	112300	355533659	1990	1992	1992	1990	2929
443	20240509	112200	349702041	1992	1990	1992	1990	328
444	20240509	112100	349048789	1991	1991	1991	1991	1
445	20240509	112000	349046798	1992	1991	1993	1988	3857
446	20240509	111900	341365120	1988	1988	1988	1988	148
447	20240509	111800	341070896	1987	1987	1987	1987	1111
448	20240509	111700	338863339	1990	1988	1990	1988	1520
449	20240509	111600	335839959	1987	1987	1987	1987	100
450	20240509	111500	335641259	1987	1987	1987	1987	360
451	20240509	111400	334925939	1986	1986	1986	1986	7
452	20240509	111300	334912037	1986	1986	1986	1986	0
453	20240509	111200	334912037	1986	1984	1986	1984	507
454	20240509	111100	333906138	1984	1985	1985	1983	2919
455	20240509	111000	328114843	1984	1984	1984	1984	1
456	20240509	110900	328112859	1983	1983	1983	1983	184
457	20240509	110800	327747987	1983	1982	1983	1980	5303
458	20240509	110700	317244082	1982	1982	1982	1982	1135
459	20240509	110600	314994512	1982	1983	1983	1982	1853
460	20240509	110500	311321863	1983	1984	1985	1983	2533
461	20240509	110400	306298691	1982	1982	1982	1982	0
462	20240509	110300	306298691	1982	1982	1982	1982	0
463	20240509	110200	306298691	1982	1983	1983	1982	2115
464	20240509	110100	302106561	1982	1984	1984	1982	306
465	20240509	110000	301499459	1984	1984	1984	1984	1
466	20240509	105900	301497475	1984	1980	1984	1980	17
467	20240509	105800	301463807	1979	1985	1985	1979	13620
468	20240509	105700	274480419	1985	1986	1987	1984	109
469	20240509	105600	274264009	1984	1986	1986	1984	9272
470	20240509	105500	255862149	1987	1987	1987	1987	502
471	20240509	105400	254864675	1987	1989	1989	1986	7992
472	20240509	105300	238987169	1989	1989	1989	1989	3
473	20240509	105200	238981202	1991	1991	1991	1991	7
474	20240509	105100	238967265	1993	1993	1993	1993	0
475	20240509	105000	238967265	1993	1993	1993	1993	0
476	20240509	104900	238967265	1993	1987	1993	1987	24
477	20240509	104800	238919541	1987	1987	1987	1987	100
478	20240509	104700	238720841	1987	1987	1987	1986	2293
479	20240509	104600	234166712	1987	1989	1989	1987	1253
480	20240509	104500	231676951	1988	1989	1989	1988	202
481	20240509	104400	231275374	1989	1989	1989	1989	21
482	20240509	104300	231233605	1989	1988	1989	1987	6589
483	20240509	104200	218141183	1988	1990	1990	1988	17453
484	20240509	104100	183430554	1989	1990	1990	1989	1621
485	20240509	104000	180204776	1992	1991	1992	1991	4
486	20240509	103900	180196810	1991	1991	1991	1991	53
487	20240509	103800	180091287	1991	1991	1992	1991	68
488	20240509	103700	179955858	1990	1990	1990	1990	1
489	20240509	103600	179953868	1990	1991	1991	1990	7931
490	20240509	103500	164171077	1991	1992	1992	1991	2714
491	20240509	103400	158767502	1992	1992	1992	1992	2505
492	20240509	103300	153777542	1992	1992	1992	1992	106
493	20240509	103200	153566390	1992	1992	1992	1992	593
494	20240509	103100	152385134	1994	1994	1994	1994	1
495	20240509	103000	152383140	1994	1991	1994	1991	2554
496	20240509	102900	147298041	1991	1991	1991	1991	388
497	20240509	102800	146525533	1991	1992	1992	1991	1444
498	20240509	102700	143650523	1992	1992	1992	1992	3241
499	20240509	102600	137194451	1992	1992	1992	1992	1
500	20240509	102500	137192459	1992	1993	1993	1992	36
501	20240509	102400	137120717	1993	1993	1993	1993	1553
502	20240509	102300	134025588	1993	1993	1993	1993	0
503	20240509	102200	134025588	1993	1993	1993	1993	1
504	20240509	102100	134023595	1993	1992	1993	1992	11
505	20240509	102000	134001682	1992	1993	1993	1992	3413
506	20240509	101900	127202966	1993	1993	1993	1992	421
507	20240509	101800	126364120	1993	1993	1993	1993	0
508	20240509	101700	126364120	1993	1993	1993	1993	1
509	20240509	101600	126362127	1993	1993	1993	1993	1100
510	20240509	101500	124169827	1995	1995	1995	1995	10
511	20240509	101400	124149877	1992	1992	1992	1992	0
512	20240509	101300	124149877	1992	1993	1993	1992	3088
513	20240509	101200	117997871	1995	1995	1995	1995	30
514	20240509	101100	117938021	1995	1995	1995	1995	236
515	20240509	101000	117467201	1995	1995	1995	1995	0
516	20240509	100900	117467201	1995	1995	1995	1995	0
517	20240509	100800	117467201	1995	1995	1995	1995	0
518	20240509	100700	117467201	1995	1995	1995	1995	575
519	20240509	100600	116320076	1995	1995	1995	1995	1192
520	20240509	100500	113942036	1995	1995	1995	1995	40
521	20240509	100400	113862236	1995	1992	1995	1992	44
522	20240509	100300	113774549	1992	1992	1992	1992	40
523	20240509	100200	113694869	1991	1991	1991	1991	0
524	20240509	100100	113694869	1991	1991	1991	1991	600
525	20240509	100000	112500269	1991	1993	1993	1991	1000
526	20240509	095900	110509252	1995	1995	1995	1995	0
527	20240509	095800	110509252	1995	1995	1995	1995	3
528	20240509	095700	110503267	1995	1995	1995	1995	1150
529	20240509	095600	108209017	1995	1995	1995	1995	0
530	20240509	095500	108209017	1995	1995	1995	1995	0
531	20240509	095400	108209017	1995	1992	1995	1992	65
532	20240509	095300	108079366	1995	1995	1995	1995	0
533	20240509	095200	108079366	1995	1995	1995	1995	0
534	20240509	095100	108079366	1995	1995	1995	1995	0
535	20240509	095000	108079366	1995	1993	1995	1991	10091
536	20240509	094900	87980898	1995	1995	1995	1995	5627
537	20240509	094800	76755033	1995	1995	1995	1995	2
538	20240509	094700	76751043	1993	1995	1995	1993	990
539	20240509	094600	74777971	1993	1994	1995	1993	672
540	20240509	094500	73438166	1995	1995	1995	1995	6
541	20240509	094400	73426196	1994	1995	1995	1994	692
542	20240509	094300	72046347	1995	1995	1995	1995	523
543	20240509	094200	71002962	1997	1997	1997	1997	0
544	20240509	094100	71002962	1997	1997	1997	1997	12
545	20240509	094000	70978998	1997	1997	1997	1997	31
546	20240509	093900	70917091	1995	1997	1997	1995	680
547	20240509	093800	69560471	1996	1996	1996	1996	0
548	20240509	093700	69560471	1996	1997	1997	1996	501
549	20240509	093600	68560474	1997	1996	1997	1996	4690
550	20240509	093500	59199231	1996	1996	1996	1996	1
551	20240509	093400	59197235	1996	1996	1996	1996	0
552	20240509	093300	59197235	1996	1996	1996	1996	250
553	20240509	093200	58698235	1996	1996	1996	1996	0
554	20240509	093100	58698235	1996	1993	1996	1993	490
555	20240509	093000	57721635	1993	1993	1993	1993	0
556	20240509	092900	57721635	1993	1993	1993	1993	10
557	20240509	092800	57701705	1992	1992	1992	1992	5
558	20240509	092700	57691745	1991	1993	1993	1991	1032
559	20240509	092600	55635031	1993	1993	1993	1991	5217
560	20240509	092500	45239757	1993	1994	1994	1992	2639
561	20240509	092400	39980851	1993	1993	1993	1993	0
562	20240509	092300	39980851	1993	1993	1993	1993	518
563	20240509	092200	38948477	1994	1995	1995	1993	267
564	20240509	092100	38416107	1998	1998	1998	1998	0
565	20240509	092000	38416107	1998	1998	1998	1998	200
566	20240509	091900	38016507	1998	1995	1998	1994	179
567	20240509	091800	37659500	1996	1996	1996	1996	121
568	20240509	091700	37417984	1998	1996	1998	1996	21
569	20240509	091600	37376040	1998	1998	1998	1998	107
570	20240509	091500	37162254	1998	1998	1998	1998	100
571	20240509	091400	36962454	1994	1993	1994	1992	422
572	20240509	091300	36121190	1993	1993	1993	1993	467
573	20240509	091200	35190459	1994	1994	1994	1994	2762
574	20240509	091100	29683031	1994	1996	1996	1993	451
575	20240509	091000	28783479	1996	1997	1997	1996	749
576	20240509	090900	27288455	1996	1997	1997	1996	1403
577	20240509	090800	24487050	1998	1998	1998	1998	1885
578	20240509	090700	20720820	1998	1998	1998	1998	11
579	20240509	090600	20698842	1996	1996	1996	1996	45
580	20240509	090500	20609022	1996	2000	2000	1996	338
581	20240509	090400	19933174	2000	2000	2000	2000	0
582	20240509	090300	19933174	2000	1990	2000	1990	182
583	20240509	090200	19570284	1990	1991	1991	1990	743
584	20240509	090100	18091213	1989	1989	1989	1989	0
585	20240509	090000	18091213	1989	2000	2000	1989	8550