KissMeData/004770/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184300	814733125	1966	1966	1966	1966	8237
3	20240513	184200	814733125	1966	1966	1966	1966	0
4	20240513	184100	814733125	1966	1966	1966	1966	0
5	20240513	184000	814733125	1966	1966	1966	1966	0
6	20240513	183900	814733125	1966	1966	1966	1966	0
7	20240513	183800	814733125	1966	1966	1966	1966	0
8	20240513	183700	814733125	1966	1966	1966	1966	0
9	20240513	183600	814733125	1966	1966	1966	1966	0
10	20240513	183500	814733125	1966	1966	1966	1966	0
11	20240513	183400	814733125	1966	1966	1966	1966	0
12	20240513	183300	814733125	1966	1966	1966	1966	0
13	20240513	183200	814733125	1966	1966	1966	1966	0
14	20240513	183100	814733125	1966	1966	1966	1966	0
15	20240513	183000	814733125	1966	1966	1966	1966	0
16	20240513	182900	814733125	1966	1966	1966	1966	0
17	20240513	182800	814733125	1966	1966	1966	1966	0
18	20240513	182700	814733125	1966	1966	1966	1966	0
19	20240513	182600	814733125	1966	1966	1966	1966	0
20	20240513	182500	814733125	1966	1966	1966	1966	0
21	20240513	182400	814733125	1966	1966	1966	1966	0
22	20240513	182300	814733125	1966	1966	1966	1966	0
23	20240513	182200	814733125	1966	1966	1966	1966	0
24	20240513	182100	814733125	1966	1966	1966	1966	0
25	20240513	182000	814733125	1966	1966	1966	1966	0
26	20240513	181900	814733125	1966	1966	1966	1966	0
27	20240513	181800	814733125	1966	1966	1966	1966	0
28	20240513	181700	814733125	1966	1966	1966	1966	0
29	20240513	181600	814733125	1966	1966	1966	1966	0
30	20240513	181500	814733125	1966	1966	1966	1966	0
31	20240513	181400	814733125	1966	1966	1966	1966	0
32	20240513	181300	814733125	1966	1966	1966	1966	8237
33	20240513	181200	814733125	1966	1966	1966	1966	0
34	20240513	181100	814733125	1966	1966	1966	1966	0
35	20240513	181000	814733125	1966	1966	1966	1966	0
36	20240513	180900	814733125	1966	1966	1966	1966	0
37	20240513	180800	814733125	1966	1966	1966	1966	0
38	20240513	180700	814733125	1966	1966	1966	1966	0
39	20240513	180600	814733125	1966	1966	1966	1966	0
40	20240513	180500	814733125	1966	1966	1966	1966	0
41	20240513	180400	814733125	1966	1966	1966	1966	0
42	20240513	180300	814733125	1966	1966	1966	1966	0
43	20240513	180200	814733125	1966	1966	1966	1966	0
44	20240513	180100	814733125	1966	1966	1966	1966	0
45	20240513	180000	814733125	1966	1966	1966	1966	0
46	20240513	175900	814733125	1966	1966	1966	1966	0
47	20240513	175800	814733125	1966	1966	1966	1966	0
48	20240513	175700	814733125	1966	1966	1966	1966	0
49	20240513	175600	814733125	1966	1966	1966	1966	0
50	20240513	175500	814733125	1966	1966	1966	1966	0
51	20240513	175400	814733125	1966	1966	1966	1966	0
52	20240513	175300	814733125	1966	1966	1966	1966	0
53	20240513	175200	814733125	1966	1966	1966	1966	0
54	20240513	175100	814733125	1966	1966	1966	1966	0
55	20240513	175000	814733125	1966	1966	1966	1966	0
56	20240513	174900	814733125	1966	1966	1966	1966	0
57	20240513	174800	814733125	1966	1966	1966	1966	0
58	20240513	174700	814733125	1966	1966	1966	1966	0
59	20240513	174600	814733125	1966	1966	1966	1966	0
60	20240513	174500	814733125	1966	1966	1966	1966	0
61	20240513	174400	814733125	1966	1966	1966	1966	0
62	20240513	174300	814733125	1966	1966	1966	1966	8237
63	20240513	174200	814733125	1966	1966	1966	1966	0
64	20240513	174100	814733125	1966	1966	1966	1966	0
65	20240513	174000	814733125	1966	1966	1966	1966	0
66	20240513	173900	814733125	1966	1966	1966	1966	0
67	20240513	173800	814733125	1966	1966	1966	1966	0
68	20240513	173700	814733125	1966	1966	1966	1966	0
69	20240513	173600	814733125	1966	1966	1966	1966	0
70	20240513	173500	814733125	1966	1966	1966	1966	0
71	20240513	173400	814733125	1966	1966	1966	1966	0
72	20240513	173300	814733125	1966	1966	1966	1966	0
73	20240513	173200	814733125	1966	1966	1966	1966	0
74	20240513	173100	814733125	1966	1966	1966	1966	0
75	20240513	173000	814733125	1966	1966	1966	1966	0
76	20240513	172900	814733125	1966	1966	1966	1966	0
77	20240513	172800	814733125	1966	1966	1966	1966	0
78	20240513	172700	814733125	1966	1966	1966	1966	0
79	20240513	172600	814733125	1966	1966	1966	1966	0
80	20240513	172500	814733125	1966	1966	1966	1966	0
81	20240513	172400	814733125	1966	1966	1966	1966	0
82	20240513	172300	814733125	1966	1966	1966	1966	0
83	20240513	172200	814733125	1966	1966	1966	1966	0
84	20240513	172100	814733125	1966	1966	1966	1966	0
85	20240513	172000	814733125	1966	1966	1966	1966	0
86	20240513	171900	814733125	1966	1966	1966	1966	0
87	20240513	171800	814733125	1966	1966	1966	1966	0
88	20240513	171700	814733125	1966	1966	1966	1966	0
89	20240513	171600	814733125	1966	1966	1966	1966	0
90	20240513	171500	814733125	1966	1966	1966	1966	0
91	20240513	171400	814733125	1966	1966	1966	1966	0
92	20240513	171300	814733125	1966	1966	1966	1966	8237
93	20240513	171200	814733125	1966	1966	1966	1966	0
94	20240513	171100	814733125	1966	1966	1966	1966	0
95	20240513	171000	814733125	1966	1966	1966	1966	0
96	20240513	170900	814733125	1966	1966	1966	1966	0
97	20240513	170800	814733125	1966	1966	1966	1966	0
98	20240513	170700	814733125	1966	1966	1966	1966	0
99	20240513	170600	814733125	1966	1966	1966	1966	0
100	20240513	170500	814733125	1966	1966	1966	1966	0
101	20240513	170400	814733125	1966	1966	1966	1966	0
102	20240513	170300	814733125	1966	1966	1966	1966	0
103	20240513	170200	814733125	1966	1966	1966	1966	0
104	20240513	170100	814733125	1966	1966	1966	1966	0
105	20240513	170000	814733125	1966	1966	1966	1966	0
106	20240513	165900	814733125	1966	1966	1966	1966	0
107	20240513	165800	814733125	1966	1966	1966	1966	0
108	20240513	165700	814733125	1966	1966	1966	1966	0
109	20240513	165600	814733125	1966	1966	1966	1966	0
110	20240513	165500	814733125	1966	1966	1966	1966	0
111	20240513	165400	814733125	1966	1966	1966	1966	0
112	20240513	165300	814733125	1966	1966	1966	1966	0
113	20240513	165200	814733125	1966	1966	1966	1966	0
114	20240513	165100	814733125	1966	1966	1966	1966	0
115	20240513	165000	814733125	1966	1966	1966	1966	0
116	20240513	164900	814733125	1966	1966	1966	1966	0
117	20240513	164800	814733125	1966	1966	1966	1966	0
118	20240513	164700	814733125	1966	1966	1966	1966	0
119	20240513	164600	814733125	1966	1966	1966	1966	0
120	20240513	164500	814733125	1966	1966	1966	1966	0
121	20240513	164400	814733125	1966	1966	1966	1966	0
122	20240513	164300	814733125	1966	1966	1966	1966	8237
123	20240513	164200	814733125	1966	1966	1966	1966	0
124	20240513	164100	814733125	1966	1966	1966	1966	0
125	20240513	164000	814733125	1966	1966	1966	1966	0
126	20240513	163900	814733125	1966	1966	1966	1966	0
127	20240513	163800	814733125	1966	1966	1966	1966	0
128	20240513	163700	814733125	1966	1966	1966	1966	0
129	20240513	163600	814733125	1966	1966	1966	1966	0
130	20240513	163500	814733125	1966	1966	1966	1966	0
131	20240513	163400	814733125	1966	1966	1966	1966	0
132	20240513	163300	814733125	1966	1966	1966	1966	0
133	20240513	163200	814733125	1966	1966	1966	1966	0
134	20240513	163100	814733125	1966	1966	1966	1966	0
135	20240513	163000	814733125	1966	1966	1966	1966	0
136	20240513	162900	814733125	1966	1966	1966	1966	0
137	20240513	162800	814733125	1966	1966	1966	1966	0
138	20240513	162700	814733125	1966	1966	1966	1966	0
139	20240513	162600	814733125	1966	1966	1966	1966	0
140	20240513	162500	814733125	1966	1966	1966	1966	0
141	20240513	162400	814733125	1966	1966	1966	1966	0
142	20240513	162300	814733125	1966	1966	1966	1966	0
143	20240513	162200	814733125	1966	1966	1966	1966	0
144	20240513	162100	814733125	1966	1966	1966	1966	0
145	20240513	162000	814733125	1966	1966	1966	1966	0
146	20240513	161900	814733125	1966	1966	1966	1966	0
147	20240513	161800	814733125	1966	1966	1966	1966	0
148	20240513	161700	814733125	1966	1966	1966	1966	0
149	20240513	161600	814733125	1966	1966	1966	1966	0
150	20240513	161500	814733125	1966	1966	1966	1966	0
151	20240513	161400	814733125	1966	1966	1966	1966	0
152	20240513	161300	814733125	1966	1966	1966	1966	8237
153	20240513	161200	814733125	1966	1966	1966	1966	0
154	20240513	161100	814733125	1966	1966	1966	1966	0
155	20240513	161000	814733125	1966	1966	1966	1966	0
156	20240513	160900	814733125	1966	1966	1966	1966	0
157	20240513	160800	814733125	1966	1966	1966	1966	0
158	20240513	160700	814733125	1966	1966	1966	1966	0
159	20240513	160600	814733125	1966	1966	1966	1966	0
160	20240513	160500	814733125	1966	1966	1966	1966	0
161	20240513	160400	814733125	1966	1966	1966	1966	0
162	20240513	160300	814733125	1966	1966	1966	1966	0
163	20240513	160200	814733125	1966	1966	1966	1966	0
164	20240513	160100	814733125	1966	1966	1966	1966	0
165	20240513	160000	814733125	1966	1966	1966	1966	0
166	20240513	155900	814733125	1966	1966	1966	1966	0
167	20240513	155800	814733125	1966	1966	1966	1966	0
168	20240513	155700	814733125	1966	1966	1966	1966	0
169	20240513	155600	814733125	1966	1966	1966	1966	0
170	20240513	155500	814733125	1966	1966	1966	1966	0
171	20240513	155400	814733125	1966	1966	1966	1966	0
172	20240513	155300	814733125	1966	1966	1966	1966	0
173	20240513	155200	814733125	1966	1966	1966	1966	0
174	20240513	155100	814733125	1966	1966	1966	1966	0
175	20240513	155000	814733125	1966	1966	1966	1966	0
176	20240513	154900	814733125	1966	1966	1966	1966	0
177	20240513	154800	814733125	1966	1966	1966	1966	0
178	20240513	154700	814733125	1966	1966	1966	1966	0
179	20240513	154600	814733125	1966	1966	1966	1966	0
180	20240513	154500	814733125	1966	1966	1966	1966	0
181	20240513	154400	814733125	1966	1966	1966	1966	0
182	20240513	154300	814733125	1966	1966	1966	1966	8237
183	20240513	154200	814733125	1966	1966	1966	1966	0
184	20240513	154100	814733125	1966	1966	1966	1966	0
185	20240513	154000	814733125	1966	1966	1966	1966	0
186	20240513	153900	814733125	1966	1966	1966	1966	0
187	20240513	153800	814733125	1966	1966	1966	1966	0
188	20240513	153700	814733125	1966	1966	1966	1966	0
189	20240513	153600	814733125	1966	1966	1966	1966	0
190	20240513	153500	814733125	1966	1966	1966	1966	0
191	20240513	153400	814733125	1966	1966	1966	1966	0
192	20240513	153300	814733125	1966	1966	1966	1966	0
193	20240513	153200	814733125	1966	1966	1966	1966	0
194	20240513	153100	814733125	1966	1966	1966	1966	0
195	20240513	153000	814733125	1966	1966	1966	1966	8237
196	20240513	152900	798539183	1967	1967	1967	1967	0
197	20240513	152800	798539183	1967	1967	1967	1967	0
198	20240513	152700	798539183	1967	1967	1967	1967	0
199	20240513	152600	798539183	1967	1967	1967	1967	0
200	20240513	152500	798539183	1967	1967	1967	1967	0
201	20240513	152400	798539183	1967	1967	1967	1967	0
202	20240513	152300	798539183	1967	1967	1967	1967	0
203	20240513	152200	798539183	1967	1967	1967	1967	0
204	20240513	152100	798539183	1967	1967	1967	1967	0
205	20240513	152000	798539183	1967	1967	1967	1967	0
206	20240513	151900	798539183	1967	1966	1967	1965	65821
207	20240513	151800	669135355	1967	1967	1967	1967	93
208	20240513	151700	668952424	1967	1967	1967	1967	749
209	20240513	151600	667479141	1966	1966	1966	1966	2000
210	20240513	151500	663547141	1967	1967	1967	1967	2174
211	20240513	151400	659270883	1968	1967	1968	1967	270
212	20240513	151300	658739783	1967	1968	1968	1967	2002
213	20240513	151200	654801847	1968	1968	1968	1968	2
214	20240513	151100	654797911	1967	1967	1967	1967	1907
215	20240513	151000	651046842	1967	1967	1967	1967	0
216	20240513	150900	651046842	1967	1967	1967	1966	6145
217	20240513	150800	638960590	1967	1968	1968	1967	1052
218	20240513	150700	636891304	1968	1969	1969	1968	1886
219	20240513	150600	633178871	1969	1969	1969	1969	0
220	20240513	150500	633178871	1969	1969	1969	1969	50
221	20240513	150400	633080421	1968	1969	1969	1968	1900
222	20240513	150300	629341207	1969	1969	1969	1969	698
223	20240513	150200	627966845	1969	1970	1970	1969	1250
224	20240513	150100	625505173	1970	1969	1970	1969	1576
225	20240513	150000	622400929	1968	1968	1968	1968	0
226	20240513	145900	622400929	1968	1968	1968	1968	1498
227	20240513	145800	619452865	1969	1969	1969	1969	1624
228	20240513	145700	616255209	1969	1969	1969	1969	90
229	20240513	145600	616077999	1970	1971	1971	1970	12
230	20240513	145500	616054357	1970	1970	1970	1970	50
231	20240513	145400	615955857	1972	1972	1972	1972	0
232	20240513	145300	615955857	1972	1972	1972	1972	0
233	20240513	145200	615955857	1972	1972	1972	1972	0
234	20240513	145100	615955857	1972	1972	1972	1972	0
235	20240513	145000	615955857	1972	1972	1972	1972	0
236	20240513	144900	615955857	1972	1972	1972	1972	0
237	20240513	144800	615955857	1972	1972	1972	1972	3
238	20240513	144700	615949941	1972	1969	1972	1969	4054
239	20240513	144600	607960698	1969	1969	1969	1969	10
240	20240513	144500	607941008	1969	1969	1969	1969	212
241	20240513	144400	607523580	1969	1969	1969	1969	10
242	20240513	144300	607503890	1969	1969	1969	1969	0
243	20240513	144200	607503890	1969	1969	1969	1969	50
244	20240513	144100	607405440	1969	1968	1969	1968	600
245	20240513	144000	606224080	1966	1967	1967	1966	1000
246	20240513	143900	604258045	1967	1967	1967	1966	80
247	20240513	143800	604100753	1967	1967	1967	1967	372
248	20240513	143700	603369029	1967	1967	1967	1967	0
249	20240513	143600	603369029	1967	1967	1967	1967	0
250	20240513	143500	603369029	1967	1967	1967	1967	500
251	20240513	143400	602385529	1967	1968	1968	1967	1564
252	20240513	143300	599309071	1968	1968	1968	1968	331
253	20240513	143200	598657663	1967	1967	1967	1967	506
254	20240513	143100	597662361	1967	1967	1967	1967	47
255	20240513	143000	597569912	1967	1967	1967	1967	953
256	20240513	142900	595695361	1967	1967	1967	1967	62
257	20240513	142800	595573407	1968	1968	1968	1968	2
258	20240513	142700	595569471	1967	1967	1967	1967	1
259	20240513	142600	595567504	1967	1967	1967	1967	0
260	20240513	142500	595567504	1967	1967	1967	1967	0
261	20240513	142400	595567504	1967	1967	1967	1967	1676
262	20240513	142300	592270812	1967	1966	1967	1966	251
263	20240513	142200	591777331	1967	1967	1967	1967	12
264	20240513	142100	591753727	1967	1967	1967	1967	4470
265	20240513	142000	582961237	1967	1967	1967	1967	0
266	20240513	141900	582961237	1967	1966	1967	1966	601
267	20240513	141800	581779670	1966	1966	1966	1966	50
268	20240513	141700	581681370	1966	1967	1967	1966	3786
269	20240513	141600	574238072	1967	1967	1967	1966	742
270	20240513	141500	572778606	1967	1967	1967	1967	0
271	20240513	141400	572778606	1967	1967	1967	1967	20
272	20240513	141300	572739266	1967	1967	1967	1967	5
273	20240513	141200	572729431	1966	1966	1966	1966	155
274	20240513	141100	572424701	1967	1967	1967	1967	0
275	20240513	141000	572424701	1967	1967	1967	1967	10
276	20240513	140900	572405031	1967	1967	1967	1967	53
277	20240513	140800	572300780	1967	1967	1967	1967	6
278	20240513	140700	572288978	1967	1967	1967	1967	1
279	20240513	140600	572287011	1966	1966	1966	1966	0
280	20240513	140500	572287011	1966	1966	1966	1966	5
281	20240513	140400	572277181	1966	1966	1966	1966	0
282	20240513	140300	572277181	1966	1966	1966	1966	5
283	20240513	140200	572267351	1966	1966	1966	1966	4
284	20240513	140100	572259487	1966	1966	1966	1966	351
285	20240513	140000	571569421	1966	1966	1966	1966	50
286	20240513	135900	571471121	1966	1966	1966	1966	0
287	20240513	135800	571471121	1966	1966	1966	1966	0
288	20240513	135700	571471121	1966	1966	1966	1965	748
289	20240513	135600	570000798	1965	1965	1965	1965	0
290	20240513	135500	570000798	1965	1966	1966	1965	6755
291	20240513	135400	556726723	1966	1966	1966	1966	8969
292	20240513	135300	539093669	1967	1967	1967	1967	203
293	20240513	135200	538694368	1967	1967	1967	1967	25
294	20240513	135100	538645193	1967	1967	1967	1967	3030
295	20240513	135000	532685183	1967	1967	1967	1967	0
296	20240513	134900	532685183	1967	1967	1967	1967	4006
297	20240513	134800	524805381	1968	1968	1968	1968	320
298	20240513	134700	524175621	1968	1968	1968	1968	278
299	20240513	134600	523628517	1968	1968	1968	1968	197
300	20240513	134500	523240821	1969	1969	1969	1969	0
301	20240513	134400	523240821	1969	1969	1969	1969	949
302	20240513	134300	521372240	1971	1971	1971	1971	1
303	20240513	134200	521370269	1970	1970	1970	1970	0
304	20240513	134100	521370269	1970	1970	1970	1970	0
305	20240513	134000	521370269	1970	1970	1970	1970	1
306	20240513	133900	521368299	1969	1969	1969	1969	70
307	20240513	133800	521230469	1971	1971	1971	1971	0
308	20240513	133700	521230469	1971	1971	1971	1971	1
309	20240513	133600	521228498	1971	1971	1971	1971	0
310	20240513	133500	521228498	1971	1971	1971	1971	0
311	20240513	133400	521228498	1971	1971	1971	1971	0
312	20240513	133300	521228498	1971	1971	1971	1971	0
313	20240513	133200	521228498	1971	1971	1971	1971	20
314	20240513	133100	521189078	1971	1971	1971	1971	0
315	20240513	133000	521189078	1971	1971	1971	1971	2
316	20240513	132900	521185136	1968	1970	1970	1968	471
317	20240513	132800	520258178	1968	1968	1968	1968	254
318	20240513	132700	519758306	1968	1968	1968	1968	0
319	20240513	132600	519758306	1968	1968	1968	1968	1
320	20240513	132500	519756338	1967	1967	1967	1967	0
321	20240513	132400	519756338	1967	1967	1967	1967	0
322	20240513	132300	519756338	1967	1967	1968	1967	263
323	20240513	132200	519238837	1966	1966	1966	1966	525
324	20240513	132100	518206687	1967	1966	1968	1966	3768
325	20240513	132000	510795735	1967	1968	1968	1967	5911
326	20240513	131900	499168797	1968	1968	1968	1968	493
327	20240513	131800	498198573	1969	1969	1969	1969	500
328	20240513	131700	497214073	1969	1969	1969	1969	1
329	20240513	131600	497212104	1969	1969	1969	1969	2
330	20240513	131500	497208166	1968	1968	1968	1968	10
331	20240513	131400	497188486	1968	1968	1968	1968	0
332	20240513	131300	497188486	1968	1968	1968	1968	0
333	20240513	131200	497188486	1968	1968	1968	1968	2000
334	20240513	131100	493252486	1968	1970	1970	1968	310
335	20240513	131000	492641796	1968	1968	1968	1968	8
336	20240513	130900	492626052	1968	1968	1968	1968	1701
337	20240513	130800	489278484	1968	1968	1968	1968	200
338	20240513	130700	488884884	1968	1968	1968	1968	359
339	20240513	130600	488178372	1968	1968	1968	1968	0
340	20240513	130500	488178372	1968	1968	1968	1968	130
341	20240513	130400	487922532	1968	1968	1968	1968	0
342	20240513	130300	487922532	1968	1968	1968	1967	238
343	20240513	130200	487454225	1968	1968	1968	1968	1010
344	20240513	130100	485466545	1967	1967	1967	1967	0
345	20240513	130000	485466545	1967	1968	1968	1967	583
346	20240513	125900	484319210	1968	1968	1968	1968	222
347	20240513	125800	483882314	1968	1968	1968	1968	425
348	20240513	125700	483045914	1968	1968	1968	1968	0
349	20240513	125600	483045914	1968	1968	1968	1968	0
350	20240513	125500	483045914	1968	1969	1969	1968	5504
351	20240513	125400	472210538	1969	1969	1969	1969	9
352	20240513	125300	472192817	1971	1971	1971	1971	18
353	20240513	125200	472157339	1971	1971	1971	1971	0
354	20240513	125100	472157339	1971	1971	1971	1971	1
355	20240513	125000	472155368	1971	1970	1971	1970	12
356	20240513	124900	472131727	1969	1969	1969	1969	2
357	20240513	124800	472127789	1969	1969	1969	1969	0
358	20240513	124700	472127789	1969	1969	1969	1969	500
359	20240513	124600	471143289	1969	1970	1970	1969	239
360	20240513	124500	470672610	1970	1969	1970	1969	1805
361	20240513	124400	467117268	1969	1969	1969	1969	0
362	20240513	124300	467117268	1969	1969	1969	1969	0
363	20240513	124200	467117268	1969	1969	1969	1969	249
364	20240513	124100	466626987	1970	1970	1970	1970	0
365	20240513	124000	466626987	1970	1970	1970	1970	100
366	20240513	123900	466429987	1970	1970	1970	1970	0
367	20240513	123800	466429987	1970	1970	1970	1970	0
368	20240513	123700	466429987	1970	1970	1970	1970	0
369	20240513	123600	466429987	1970	1970	1970	1970	200
370	20240513	123500	466035987	1969	1970	1970	1969	350
371	20240513	123400	465346787	1970	1970	1970	1970	38
372	20240513	123300	465271927	1970	1971	1971	1970	2005
373	20240513	123200	461322072	1970	1970	1970	1970	5
374	20240513	123100	461312222	1971	1971	1971	1971	0
375	20240513	123000	461312222	1971	1971	1971	1971	22
376	20240513	122900	461268860	1970	1970	1970	1970	0
377	20240513	122800	461268860	1970	1970	1970	1970	0
378	20240513	122700	461268860	1970	1971	1971	1970	1705
379	20240513	122600	457910008	1971	1971	1971	1971	102
380	20240513	122500	457708966	1971	1971	1971	1971	0
381	20240513	122400	457708966	1971	1971	1971	1971	0
382	20240513	122300	457708966	1971	1971	1971	1971	0
383	20240513	122200	457708966	1971	1971	1971	1971	0
384	20240513	122100	457708966	1971	1971	1971	1971	1
385	20240513	122000	457706995	1971	1971	1971	1971	19
386	20240513	121900	457669546	1970	1970	1970	1970	0
387	20240513	121800	457669546	1970	1970	1970	1970	0
388	20240513	121700	457669546	1970	1970	1970	1970	0
389	20240513	121600	457669546	1970	1971	1971	1970	26
390	20240513	121500	457618306	1971	1971	1971	1971	0
391	20240513	121400	457618306	1971	1971	1971	1971	175
392	20240513	121300	457273381	1971	1971	1971	1971	0
393	20240513	121200	457273381	1971	1971	1971	1971	0
394	20240513	121100	457273381	1971	1971	1971	1971	63
395	20240513	121000	457149208	1973	1973	1973	1973	6
396	20240513	120900	457137370	1973	1973	1973	1973	0
397	20240513	120800	457137370	1973	1973	1973	1973	11
398	20240513	120700	457115667	1973	1973	1973	1973	7
399	20240513	120600	457101856	1973	1973	1973	1973	8
400	20240513	120500	457086072	1973	1973	1973	1973	7
401	20240513	120400	457072261	1971	1971	1971	1971	0
402	20240513	120300	457072261	1971	1971	1971	1971	916
403	20240513	120200	455266825	1972	1972	1972	1972	1
404	20240513	120100	455264853	1972	1972	1972	1972	27
405	20240513	120000	455211609	1972	1972	1972	1972	1255
406	20240513	115900	452736749	1971	1971	1971	1971	1
407	20240513	115800	452734778	1971	1971	1971	1971	595
408	20240513	115700	451562033	1971	1971	1971	1971	0
409	20240513	115600	451562033	1971	1972	1972	1971	10
410	20240513	115500	451542318	1972	1968	1972	1968	6
411	20240513	115400	451530502	1967	1968	1968	1967	1497
412	20240513	115300	448585154	1968	1968	1968	1968	1
413	20240513	115200	448583186	1973	1973	1973	1973	0
414	20240513	115100	448583186	1973	1973	1973	1973	0
415	20240513	115000	448583186	1973	1973	1973	1973	1
416	20240513	114900	448581213	1973	1973	1973	1973	0
417	20240513	114800	448581213	1973	1967	1973	1965	3935
418	20240513	114700	440848635	1966	1968	1968	1966	5550
419	20240513	114600	429934049	1968	1968	1968	1968	84
420	20240513	114500	429768737	1969	1970	1970	1969	2241
421	20240513	114400	425355421	1970	1970	1970	1970	3
422	20240513	114300	425349511	1973	1973	1973	1973	0
423	20240513	114200	425349511	1973	1973	1973	1973	50
424	20240513	114100	425250861	1973	1973	1973	1973	0
425	20240513	114000	425250861	1973	1973	1973	1973	0
426	20240513	113900	425250861	1973	1973	1973	1973	0
427	20240513	113800	425250861	1973	1973	1973	1973	72
428	20240513	113700	425108805	1969	1973	1973	1969	1141
429	20240513	113600	422862141	1973	1970	1973	1970	1037
430	20240513	113500	420819155	1972	1972	1972	1972	1051
431	20240513	113400	418746583	1970	1970	1970	1970	0
432	20240513	113300	418746583	1970	1970	1970	1970	7856
433	20240513	113200	403270263	1969	1969	1969	1969	500
434	20240513	113100	402285763	1969	1969	1969	1969	463
435	20240513	113000	401374116	1968	1968	1968	1967	631
436	20240513	112900	400132682	1968	1968	1968	1968	25
437	20240513	112800	400083482	1967	1969	1969	1967	601
438	20240513	112700	398901003	1968	1968	1968	1968	0
439	20240513	112600	398901003	1968	1970	1970	1968	210
440	20240513	112500	398487703	1970	1970	1970	1970	1
441	20240513	112400	398485733	1970	1970	1970	1970	0
442	20240513	112300	398485733	1970	1970	1970	1970	0
443	20240513	112200	398485733	1970	1970	1970	1970	0
444	20240513	112100	398485733	1970	1970	1970	1970	771
445	20240513	112000	396966863	1968	1970	1970	1968	132
446	20240513	111900	396706865	1970	1970	1970	1970	1
447	20240513	111800	396704895	1970	1967	1970	1967	4007
448	20240513	111700	388820105	1967	1969	1969	1967	1000
449	20240513	111600	386852289	1969	1969	1969	1969	10
450	20240513	111500	386832599	1969	1971	1971	1969	2621
451	20240513	111400	381666628	1970	1970	1970	1970	15
452	20240513	111300	381637078	1971	1971	1971	1971	0
453	20240513	111200	381637078	1971	1971	1971	1971	0
454	20240513	111100	381637078	1971	1970	1971	1970	65
455	20240513	111000	381509023	1968	1968	1968	1968	427
456	20240513	110900	380668687	1968	1968	1968	1968	806
457	20240513	110800	379082479	1968	1968	1968	1968	205
458	20240513	110700	378679039	1968	1968	1968	1968	0
459	20240513	110600	378679039	1968	1967	1968	1967	549
460	20240513	110500	377599107	1968	1968	1968	1968	20
461	20240513	110400	377559747	1968	1968	1968	1968	2
462	20240513	110300	377555811	1967	1968	1968	1967	1033
463	20240513	110200	375523890	1967	1967	1967	1967	210
464	20240513	110100	375110820	1970	1967	1970	1967	10
465	20240513	110000	375091141	1967	1967	1967	1967	3020
466	20240513	105900	369150801	1967	1967	1967	1967	1221
467	20240513	105800	366749094	1967	1967	1967	1967	1000
468	20240513	105700	364782094	1967	1969	1969	1967	2467
469	20240513	105600	359928905	1970	1968	1970	1968	300
470	20240513	105500	359338105	1968	1968	1968	1968	76
471	20240513	105400	359188537	1968	1968	1968	1968	4470
472	20240513	105300	350391577	1970	1968	1970	1968	2856
473	20240513	105200	344770967	1969	1969	1969	1969	1
474	20240513	105100	344768998	1968	1968	1968	1968	0
475	20240513	105000	344768998	1968	1968	1968	1968	36
476	20240513	104900	344698150	1967	1967	1967	1967	0
477	20240513	104800	344698150	1967	1967	1967	1967	0
478	20240513	104700	344698150	1967	1967	1967	1967	93
479	20240513	104600	344515219	1967	1967	1967	1967	503
480	20240513	104500	343525818	1968	1968	1968	1968	600
481	20240513	104400	342345018	1968	1968	1968	1968	3
482	20240513	104300	342339114	1966	1966	1966	1966	1008
483	20240513	104200	340357386	1966	1967	1967	1966	2006
484	20240513	104100	336413067	1967	1967	1967	1967	1002
485	20240513	104000	334442133	1967	1966	1967	1966	225
486	20240513	103900	333999658	1967	1967	1967	1966	1005
487	20240513	103800	332023823	1967	1967	1967	1967	95
488	20240513	103700	331836958	1967	1967	1967	1967	10
489	20240513	103600	331817288	1967	1967	1967	1967	11
490	20240513	103500	331795651	1967	1966	1967	1966	58
491	20240513	103400	331681570	1966	1967	1967	1966	2629
492	20240513	103300	326512582	1967	1966	1967	1965	5116
493	20240513	103200	316456609	1966	1968	1968	1966	3595
494	20240513	103100	309388239	1968	1968	1968	1967	797
495	20240513	103000	307820454	1968	1969	1969	1968	109
496	20240513	102900	307605841	1969	1969	1969	1969	11
497	20240513	102800	307584182	1970	1968	1970	1966	7156
498	20240513	102700	293508496	1968	1968	1969	1968	506
499	20240513	102600	292512687	1968	1970	1970	1968	17061
500	20240513	102500	258915247	1970	1971	1971	1970	36
501	20240513	102400	258844320	1970	1970	1971	1970	4495
502	20240513	102300	249988670	1971	1970	1971	1970	6299
503	20240513	102200	237579597	1971	1971	1971	1971	558
504	20240513	102100	236479779	1971	1971	1971	1971	931
505	20240513	102000	234644778	1972	1971	1972	1971	19
506	20240513	101900	234607315	1971	1971	1971	1971	8677
507	20240513	101800	217504948	1971	1972	1972	1971	1719
508	20240513	101700	214116499	1972	1972	1972	1972	6
509	20240513	101600	214104667	1973	1972	1973	1972	523
510	20240513	101500	213073301	1973	1972	1975	1972	1186
511	20240513	101400	210734166	1973	1973	1973	1973	20
512	20240513	101300	210694706	1973	1973	1973	1973	486
513	20240513	101200	209735828	1973	1973	1973	1973	6
514	20240513	101100	209723990	1972	1973	1973	1972	888
515	20240513	101000	207972834	1975	1975	1975	1975	910
516	20240513	100900	206175584	1975	1975	1975	1975	10
517	20240513	100800	206155834	1972	1972	1972	1972	0
518	20240513	100700	206155834	1972	1974	1974	1972	1351
519	20240513	100600	203491209	1973	1973	1973	1973	833
520	20240513	100500	201847700	1973	1974	1974	1972	5183
521	20240513	100400	191621089	1975	1975	1975	1975	2
522	20240513	100300	191617139	1974	1974	1974	1973	235
523	20240513	100200	191153283	1974	1976	1976	1974	3022
524	20240513	100100	185187851	1976	1974	1976	1974	12
525	20240513	100000	185164155	1976	1976	1976	1976	0
526	20240513	095900	185164155	1976	1976	1976	1976	2
527	20240513	095800	185160203	1976	1974	1976	1974	35
528	20240513	095700	185091051	1976	1974	1976	1974	12
529	20240513	095600	185067349	1974	1974	1974	1974	1179
530	20240513	095500	182740003	1974	1976	1976	1974	1079
531	20240513	095400	180610047	1976	1976	1976	1976	0
532	20240513	095300	180610047	1976	1976	1976	1976	0
533	20240513	095200	180610047	1976	1975	1976	1975	291
534	20240513	095100	180035298	1976	1976	1976	1976	50
535	20240513	095000	179936498	1977	1977	1977	1977	16
536	20240513	094900	179904866	1977	1977	1977	1977	0
537	20240513	094800	179904866	1977	1977	1977	1977	1
538	20240513	094700	179902889	1977	1974	1977	1974	3497
539	20240513	094600	172993811	1974	1976	1976	1974	175
540	20240513	094500	172648295	1977	1977	1977	1977	4
541	20240513	094400	172640387	1978	1978	1978	1978	2
542	20240513	094300	172636431	1977	1976	1977	1976	135
543	20240513	094200	172369557	1976	1973	1976	1973	12744
544	20240513	094100	147204678	1973	1975	1975	1973	45
545	20240513	094000	147115891	1976	1976	1976	1976	1
546	20240513	093900	147113915	1976	1976	1976	1976	5
547	20240513	093800	147104035	1973	1973	1973	1973	210
548	20240513	093700	146689705	1973	1972	1973	1971	167
549	20240513	093600	146360538	1971	1972	1972	1971	5000
550	20240513	093500	136505526	1972	1972	1972	1972	323
551	20240513	093400	135868570	1972	1972	1972	1972	264
552	20240513	093300	135347962	1972	1973	1973	1972	425
553	20240513	093200	134509861	1973	1972	1973	1972	83
554	20240513	093100	134346174	1973	1972	1973	1972	34
555	20240513	093000	134279112	1972	1973	1973	1972	2515
556	20240513	092900	129319482	1973	1976	1976	1973	106
557	20240513	092800	129110329	1972	1977	1977	1972	1454
558	20240513	092700	126243036	1973	1974	1974	1973	13
559	20240513	092600	126217386	1973	1973	1973	1973	140
560	20240513	092500	125941166	1972	1972	1972	1972	0
561	20240513	092400	125941166	1972	1972	1972	1972	0
562	20240513	092300	125941166	1972	1972	1972	1972	1565
563	20240513	092200	122854986	1972	1975	1975	1971	2145
564	20240513	092100	118624307	1979	1973	1979	1973	2861
565	20240513	092000	112979544	1972	1973	1973	1972	101
566	20240513	091900	112780272	1972	1971	1973	1971	214
567	20240513	091800	112358255	1971	1972	1973	1971	8298
568	20240513	091700	96002296	1971	1973	1973	1971	12881
569	20240513	091600	70604296	1973	1974	1974	1972	5001
570	20240513	091500	60741014	1972	1976	1976	1972	6976
571	20240513	091400	46973387	1976	1978	1978	1976	250
572	20240513	091300	46479266	1978	1977	1978	1977	211
573	20240513	091200	46061918	1978	1977	1978	1977	31
574	20240513	091100	46000630	1979	1979	1979	1979	3
575	20240513	091000	45994693	1979	1979	1979	1978	3400
576	20240513	090900	39267646	1980	1979	1980	1979	1333
577	20240513	090800	36628328	1979	1979	1979	1979	75
578	20240513	090700	36479903	1981	1981	1981	1981	1037
579	20240513	090600	34425606	1981	1981	1981	1981	214
580	20240513	090500	34001672	1982	1982	1982	1982	1500
581	20240513	090400	31028672	1976	1980	1982	1976	208
582	20240513	090300	30617618	1975	1973	1975	1973	2445
583	20240513	090200	25793622	1973	1975	1975	1973	6300
584	20240513	090100	13359252	1973	1973	1973	1973	269
585	20240513	090000	12828515	1972	1980	1988	1972	6488