KissMeData/032790/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191300	393179646	1980	1980	1980	1980	1719
3	20240508	191200	393179646	1980	1980	1980	1980	0
4	20240508	191100	393179646	1980	1980	1980	1980	0
5	20240508	191000	393179646	1980	1980	1980	1980	0
6	20240508	190900	393179646	1980	1980	1980	1980	0
7	20240508	190800	393179646	1980	1980	1980	1980	0
8	20240508	190700	393179646	1980	1980	1980	1980	0
9	20240508	190600	393179646	1980	1980	1980	1980	0
10	20240508	190500	393179646	1980	1980	1980	1980	0
11	20240508	190400	393179646	1980	1980	1980	1980	0
12	20240508	190300	393179646	1980	1980	1980	1980	0
13	20240508	190200	393179646	1980	1980	1980	1980	0
14	20240508	190100	393179646	1980	1980	1980	1980	0
15	20240508	190000	393179646	1980	1980	1980	1980	0
16	20240508	185900	393179646	1980	1980	1980	1980	0
17	20240508	185800	393179646	1980	1980	1980	1980	0
18	20240508	185700	393179646	1980	1980	1980	1980	0
19	20240508	185600	393179646	1980	1980	1980	1980	0
20	20240508	185500	393179646	1980	1980	1980	1980	0
21	20240508	185400	393179646	1980	1980	1980	1980	0
22	20240508	185300	393179646	1980	1980	1980	1980	0
23	20240508	185200	393179646	1980	1980	1980	1980	0
24	20240508	185100	393179646	1980	1980	1980	1980	0
25	20240508	185000	393179646	1980	1980	1980	1980	0
26	20240508	184900	393179646	1980	1980	1980	1980	0
27	20240508	184800	393179646	1980	1980	1980	1980	0
28	20240508	184700	393179646	1980	1980	1980	1980	0
29	20240508	184600	393179646	1980	1980	1980	1980	0
30	20240508	184500	393179646	1980	1980	1980	1980	0
31	20240508	184400	393179646	1980	1980	1980	1980	0
32	20240508	184300	393179646	1980	1980	1980	1980	1719
33	20240508	184200	393179646	1980	1980	1980	1980	0
34	20240508	184100	393179646	1980	1980	1980	1980	0
35	20240508	184000	393179646	1980	1980	1980	1980	0
36	20240508	183900	393179646	1980	1980	1980	1980	0
37	20240508	183800	393179646	1980	1980	1980	1980	0
38	20240508	183700	393179646	1980	1980	1980	1980	0
39	20240508	183600	393179646	1980	1980	1980	1980	0
40	20240508	183500	393179646	1980	1980	1980	1980	0
41	20240508	183400	393179646	1980	1980	1980	1980	0
42	20240508	183300	393179646	1980	1980	1980	1980	0
43	20240508	183200	393179646	1980	1980	1980	1980	0
44	20240508	183100	393179646	1980	1980	1980	1980	0
45	20240508	183000	393179646	1980	1980	1980	1980	0
46	20240508	182900	393179646	1980	1980	1980	1980	0
47	20240508	182800	393179646	1980	1980	1980	1980	0
48	20240508	182700	393179646	1980	1980	1980	1980	0
49	20240508	182600	393179646	1980	1980	1980	1980	0
50	20240508	182500	393179646	1980	1980	1980	1980	0
51	20240508	182400	393179646	1980	1980	1980	1980	0
52	20240508	182300	393179646	1980	1980	1980	1980	0
53	20240508	182200	393179646	1980	1980	1980	1980	0
54	20240508	182100	393179646	1980	1980	1980	1980	0
55	20240508	182000	393179646	1980	1980	1980	1980	0
56	20240508	181900	393179646	1980	1980	1980	1980	0
57	20240508	181800	393179646	1980	1980	1980	1980	0
58	20240508	181700	393179646	1980	1980	1980	1980	0
59	20240508	181600	393179646	1980	1980	1980	1980	0
60	20240508	181500	393179646	1980	1980	1980	1980	0
61	20240508	181400	393179646	1980	1980	1980	1980	0
62	20240508	181300	393179646	1980	1980	1980	1980	1719
63	20240508	181200	393179646	1980	1980	1980	1980	0
64	20240508	181100	393179646	1980	1980	1980	1980	0
65	20240508	181000	393179646	1980	1980	1980	1980	0
66	20240508	180900	393179646	1980	1980	1980	1980	0
67	20240508	180800	393179646	1980	1980	1980	1980	0
68	20240508	180700	393179646	1980	1980	1980	1980	0
69	20240508	180600	393179646	1980	1980	1980	1980	0
70	20240508	180500	393179646	1980	1980	1980	1980	0
71	20240508	180400	393179646	1980	1980	1980	1980	0
72	20240508	180300	393179646	1980	1980	1980	1980	0
73	20240508	180200	393179646	1980	1980	1980	1980	0
74	20240508	180100	393179646	1980	1980	1980	1980	0
75	20240508	180000	393179646	1980	1980	1980	1980	0
76	20240508	175900	393179646	1980	1980	1980	1980	0
77	20240508	175800	393179646	1980	1980	1980	1980	0
78	20240508	175700	393179646	1980	1980	1980	1980	0
79	20240508	175600	393179646	1980	1980	1980	1980	0
80	20240508	175500	393179646	1980	1980	1980	1980	0
81	20240508	175400	393179646	1980	1980	1980	1980	0
82	20240508	175300	393179646	1980	1980	1980	1980	0
83	20240508	175200	393179646	1980	1980	1980	1980	0
84	20240508	175100	393179646	1980	1980	1980	1980	0
85	20240508	175000	393179646	1980	1980	1980	1980	0
86	20240508	174900	393179646	1980	1980	1980	1980	0
87	20240508	174800	393179646	1980	1980	1980	1980	0
88	20240508	174700	393179646	1980	1980	1980	1980	0
89	20240508	174600	393179646	1980	1980	1980	1980	0
90	20240508	174500	393179646	1980	1980	1980	1980	0
91	20240508	174400	393179646	1980	1980	1980	1980	0
92	20240508	174300	393179646	1980	1980	1980	1980	1719
93	20240508	174200	393179646	1980	1980	1980	1980	0
94	20240508	174100	393179646	1980	1980	1980	1980	0
95	20240508	174000	393179646	1980	1980	1980	1980	0
96	20240508	173900	393179646	1980	1980	1980	1980	0
97	20240508	173800	393179646	1980	1980	1980	1980	0
98	20240508	173700	393179646	1980	1980	1980	1980	0
99	20240508	173600	393179646	1980	1980	1980	1980	0
100	20240508	173500	393179646	1980	1980	1980	1980	0
101	20240508	173400	393179646	1980	1980	1980	1980	0
102	20240508	173300	393179646	1980	1980	1980	1980	0
103	20240508	173200	393179646	1980	1980	1980	1980	0
104	20240508	173100	393179646	1980	1980	1980	1980	0
105	20240508	173000	393179646	1980	1980	1980	1980	0
106	20240508	172900	393179646	1980	1980	1980	1980	0
107	20240508	172800	393179646	1980	1980	1980	1980	0
108	20240508	172700	393179646	1980	1980	1980	1980	0
109	20240508	172600	393179646	1980	1980	1980	1980	0
110	20240508	172500	393179646	1980	1980	1980	1980	0
111	20240508	172400	393179646	1980	1980	1980	1980	0
112	20240508	172300	393179646	1980	1980	1980	1980	0
113	20240508	172200	393179646	1980	1980	1980	1980	0
114	20240508	172100	393179646	1980	1980	1980	1980	0
115	20240508	172000	393179646	1980	1980	1980	1980	0
116	20240508	171900	393179646	1980	1980	1980	1980	0
117	20240508	171800	393179646	1980	1980	1980	1980	0
118	20240508	171700	393179646	1980	1980	1980	1980	0
119	20240508	171600	393179646	1980	1980	1980	1980	0
120	20240508	171500	393179646	1980	1980	1980	1980	0
121	20240508	171400	393179646	1980	1980	1980	1980	0
122	20240508	171300	393179646	1980	1980	1980	1980	1719
123	20240508	171200	393179646	1980	1980	1980	1980	0
124	20240508	171100	393179646	1980	1980	1980	1980	0
125	20240508	171000	393179646	1980	1980	1980	1980	0
126	20240508	170900	393179646	1980	1980	1980	1980	0
127	20240508	170800	393179646	1980	1980	1980	1980	0
128	20240508	170700	393179646	1980	1980	1980	1980	0
129	20240508	170600	393179646	1980	1980	1980	1980	0
130	20240508	170500	393179646	1980	1980	1980	1980	0
131	20240508	170400	393179646	1980	1980	1980	1980	0
132	20240508	170300	393179646	1980	1980	1980	1980	0
133	20240508	170200	393179646	1980	1980	1980	1980	0
134	20240508	170100	393179646	1980	1980	1980	1980	0
135	20240508	170000	393179646	1980	1980	1980	1980	0
136	20240508	165900	393179646	1980	1980	1980	1980	0
137	20240508	165800	393179646	1980	1980	1980	1980	0
138	20240508	165700	393179646	1980	1980	1980	1980	0
139	20240508	165600	393179646	1980	1980	1980	1980	0
140	20240508	165500	393179646	1980	1980	1980	1980	0
141	20240508	165400	393179646	1980	1980	1980	1980	0
142	20240508	165300	393179646	1980	1980	1980	1980	0
143	20240508	165200	393179646	1980	1980	1980	1980	0
144	20240508	165100	393179646	1980	1980	1980	1980	0
145	20240508	165000	393179646	1980	1980	1980	1980	0
146	20240508	164900	393179646	1980	1980	1980	1980	0
147	20240508	164800	393179646	1980	1980	1980	1980	0
148	20240508	164700	393179646	1980	1980	1980	1980	0
149	20240508	164600	393179646	1980	1980	1980	1980	0
150	20240508	164500	393179646	1980	1980	1980	1980	0
151	20240508	164400	393179646	1980	1980	1980	1980	0
152	20240508	164300	393179646	1980	1980	1980	1980	1719
153	20240508	164200	393179646	1980	1980	1980	1980	0
154	20240508	164100	393179646	1980	1980	1980	1980	0
155	20240508	164000	393179646	1980	1980	1980	1980	0
156	20240508	163900	393179646	1980	1980	1980	1980	0
157	20240508	163800	393179646	1980	1980	1980	1980	0
158	20240508	163700	393179646	1980	1980	1980	1980	0
159	20240508	163600	393179646	1980	1980	1980	1980	0
160	20240508	163500	393179646	1980	1980	1980	1980	0
161	20240508	163400	393179646	1980	1980	1980	1980	0
162	20240508	163300	393179646	1980	1980	1980	1980	0
163	20240508	163200	393179646	1980	1980	1980	1980	0
164	20240508	163100	393179646	1980	1980	1980	1980	0
165	20240508	163000	393179646	1980	1980	1980	1980	0
166	20240508	162900	393179646	1980	1980	1980	1980	0
167	20240508	162800	393179646	1980	1980	1980	1980	0
168	20240508	162700	393179646	1980	1980	1980	1980	0
169	20240508	162600	393179646	1980	1980	1980	1980	0
170	20240508	162500	393179646	1980	1980	1980	1980	0
171	20240508	162400	393179646	1980	1980	1980	1980	0
172	20240508	162300	393179646	1980	1980	1980	1980	0
173	20240508	162200	393179646	1980	1980	1980	1980	0
174	20240508	162100	393179646	1980	1980	1980	1980	0
175	20240508	162000	393179646	1980	1980	1980	1980	0
176	20240508	161900	393179646	1980	1980	1980	1980	0
177	20240508	161800	393179646	1980	1980	1980	1980	0
178	20240508	161700	393179646	1980	1980	1980	1980	0
179	20240508	161600	393179646	1980	1980	1980	1980	0
180	20240508	161500	393179646	1980	1980	1980	1980	0
181	20240508	161400	393179646	1980	1980	1980	1980	0
182	20240508	161300	393179646	1980	1980	1980	1980	1719
183	20240508	161200	393179646	1980	1980	1980	1980	0
184	20240508	161100	393179646	1980	1980	1980	1980	0
185	20240508	161000	393179646	1980	1980	1980	1980	0
186	20240508	160900	393179646	1980	1980	1980	1980	0
187	20240508	160800	393179646	1980	1980	1980	1980	0
188	20240508	160700	393179646	1980	1980	1980	1980	0
189	20240508	160600	393179646	1980	1980	1980	1980	0
190	20240508	160500	393179646	1980	1980	1980	1980	0
191	20240508	160400	393179646	1980	1980	1980	1980	0
192	20240508	160300	393179646	1980	1980	1980	1980	0
193	20240508	160200	393179646	1980	1980	1980	1980	0
194	20240508	160100	393179646	1980	1980	1980	1980	0
195	20240508	160000	393179646	1980	1980	1980	1980	0
196	20240508	155900	393179646	1980	1980	1980	1980	0
197	20240508	155800	393179646	1980	1980	1980	1980	0
198	20240508	155700	393179646	1980	1980	1980	1980	0
199	20240508	155600	393179646	1980	1980	1980	1980	0
200	20240508	155500	393179646	1980	1980	1980	1980	0
201	20240508	155400	393179646	1980	1980	1980	1980	0
202	20240508	155300	393179646	1980	1980	1980	1980	0
203	20240508	155200	393179646	1980	1980	1980	1980	0
204	20240508	155100	393179646	1980	1980	1980	1980	0
205	20240508	155000	393179646	1980	1980	1980	1980	0
206	20240508	154900	393179646	1980	1980	1980	1980	0
207	20240508	154800	393179646	1980	1980	1980	1980	0
208	20240508	154700	393179646	1980	1980	1980	1980	0
209	20240508	154600	393179646	1980	1980	1980	1980	0
210	20240508	154500	393179646	1980	1980	1980	1980	0
211	20240508	154400	393179646	1980	1980	1980	1980	0
212	20240508	154300	393179646	1980	1980	1980	1980	1719
213	20240508	154200	393179646	1980	1980	1980	1980	0
214	20240508	154100	393179646	1980	1980	1980	1980	0
215	20240508	154000	393179646	1980	1980	1980	1980	0
216	20240508	153900	393179646	1980	1980	1980	1980	0
217	20240508	153800	393179646	1980	1980	1980	1980	0
218	20240508	153700	393179646	1980	1980	1980	1980	0
219	20240508	153600	393179646	1980	1980	1980	1980	0
220	20240508	153500	393179646	1980	1980	1980	1980	0
221	20240508	153400	393179646	1980	1980	1980	1980	0
222	20240508	153300	393179646	1980	1980	1980	1980	0
223	20240508	153200	393179646	1980	1980	1980	1980	0
224	20240508	153100	393179646	1980	1980	1980	1980	0
225	20240508	153000	393179646	1980	1980	1980	1980	1719
226	20240508	152900	389776026	1987	1987	1987	1987	0
227	20240508	152800	389776026	1987	1987	1987	1987	0
228	20240508	152700	389776026	1987	1987	1987	1987	0
229	20240508	152600	389776026	1987	1987	1987	1987	0
230	20240508	152500	389776026	1987	1987	1987	1987	0
231	20240508	152400	389776026	1987	1987	1987	1987	0
232	20240508	152300	389776026	1987	1987	1987	1987	0
233	20240508	152200	389776026	1987	1987	1987	1987	0
234	20240508	152100	389776026	1987	1987	1987	1987	0
235	20240508	152000	389776026	1987	1987	1987	1987	0
236	20240508	151900	389776026	1987	1987	1987	1987	0
237	20240508	151800	389776026	1987	1987	1987	1987	0
238	20240508	151700	389776026	1987	1987	1987	1987	219
239	20240508	151600	389340873	1987	1987	1987	1978	302
240	20240508	151500	388743499	1987	1987	1987	1987	0
241	20240508	151400	388743499	1987	1978	1987	1978	2
242	20240508	151300	388739534	1987	1987	1987	1978	11
243	20240508	151200	388717758	1978	1987	1987	1978	13
244	20240508	151100	388692026	1978	1978	1978	1978	2
245	20240508	151000	388688070	1988	1986	1988	1979	1083
246	20240508	150900	386535185	1986	1986	1988	1986	250
247	20240508	150800	386038678	1986	1985	1986	1985	69
248	20240508	150700	385901710	1985	1985	1985	1985	0
249	20240508	150600	385901710	1985	1978	1985	1978	558
250	20240508	150500	384797435	1978	1978	1978	1978	500
251	20240508	150400	383808435	1978	1978	1978	1968	554
252	20240508	150300	382714323	1976	1968	1976	1968	5020
253	20240508	150200	372808902	1968	1968	1973	1968	2644
254	20240508	150100	367605505	1973	1973	1973	1973	5
255	20240508	150000	367595640	1973	1968	1973	1968	617
256	20240508	145900	366381379	1973	1973	1973	1972	34
257	20240508	145800	366314307	1968	1968	1968	1968	100
258	20240508	145700	366117507	1973	1973	1973	1973	0
259	20240508	145600	366117507	1973	1968	1973	1968	277
260	20240508	145500	365572366	1973	1968	1974	1967	744
261	20240508	145400	364108263	1968	1968	1974	1968	1679
262	20240508	145300	360803985	1974	1969	1974	1968	101
263	20240508	145200	360605210	1968	1968	1968	1968	0
264	20240508	145100	360605210	1968	1968	1968	1968	0
265	20240508	145000	360605210	1968	1968	1968	1968	16
266	20240508	144900	360573722	1968	1969	1969	1968	2000
267	20240508	144800	356636059	1975	1975	1975	1975	0
268	20240508	144700	356636059	1975	1975	1975	1975	1
269	20240508	144600	356634084	1969	1969	1969	1969	396
270	20240508	144500	355854360	1975	1975	1975	1975	0
271	20240508	144400	355854360	1975	1975	1975	1975	0
272	20240508	144300	355854360	1975	1975	1975	1975	0
273	20240508	144200	355854360	1975	1975	1975	1975	0
274	20240508	144100	355854360	1975	1975	1975	1975	0
275	20240508	144000	355854360	1975	1969	1975	1969	101
276	20240508	143900	355655485	1975	1976	1976	1975	20
277	20240508	143800	355615982	1976	1976	1976	1976	601
278	20240508	143700	354428406	1975	1975	1975	1975	8
279	20240508	143600	354412606	1975	1975	1975	1975	0
280	20240508	143500	354412606	1975	1975	1975	1975	48
281	20240508	143400	354317806	1976	1976	1976	1976	0
282	20240508	143300	354317806	1976	1977	1977	1976	146
283	20240508	143200	354029304	1978	1978	1978	1978	0
284	20240508	143100	354029304	1978	1978	1978	1978	1
285	20240508	143000	354027326	1978	1978	1978	1978	5
286	20240508	142900	354017436	1977	1977	1977	1977	0
287	20240508	142800	354017436	1977	1977	1977	1977	4
288	20240508	142700	354009528	1978	1978	1978	1978	0
289	20240508	142600	354009528	1978	1978	1978	1978	272
290	20240508	142500	353471512	1978	1978	1978	1978	53
291	20240508	142400	353366678	1979	1979	1979	1979	0
292	20240508	142300	353366678	1979	1979	1979	1979	0
293	20240508	142200	353366678	1979	1976	1979	1976	1679
294	20240508	142100	350048971	1976	1976	1976	1976	0
295	20240508	142000	350048971	1976	1976	1976	1976	1
296	20240508	141900	350046995	1968	1970	1970	1968	150
297	20240508	141800	349751607	1976	1976	1976	1976	0
298	20240508	141700	349751607	1976	1976	1976	1976	0
299	20240508	141600	349751607	1976	1976	1976	1976	1
300	20240508	141500	349749631	1966	1966	1966	1966	0
301	20240508	141400	349749631	1966	1976	1976	1966	1539
302	20240508	141300	346717941	1976	1975	1976	1975	21
303	20240508	141200	346676446	1975	1975	1975	1975	1
304	20240508	141100	346674471	1974	1974	1974	1974	500
305	20240508	141000	345687471	1974	1974	1974	1974	0
306	20240508	140900	345687471	1974	1974	1974	1974	0
307	20240508	140800	345687471	1974	1974	1974	1974	0
308	20240508	140700	345687471	1974	1966	1974	1966	269
309	20240508	140600	345158563	1972	1972	1972	1972	0
310	20240508	140500	345158563	1972	1972	1972	1972	100
311	20240508	140400	344961363	1972	1972	1972	1972	0
312	20240508	140300	344961363	1972	1972	1972	1972	0
313	20240508	140200	344961363	1972	1972	1972	1972	0
314	20240508	140100	344961363	1972	1972	1972	1972	1
315	20240508	140000	344959391	1965	1965	1965	1965	0
316	20240508	135900	344959391	1965	1965	1965	1965	119
317	20240508	135800	344725556	1973	1973	1973	1973	0
318	20240508	135700	344725556	1973	1972	1973	1965	130
319	20240508	135600	344470079	1974	1974	1974	1974	0
320	20240508	135500	344470079	1974	1974	1974	1974	17
321	20240508	135400	344436521	1974	1974	1974	1974	0
322	20240508	135300	344436521	1974	1974	1974	1974	0
323	20240508	135200	344436521	1974	1974	1974	1974	697
324	20240508	135100	343060643	1974	1974	1974	1974	0
325	20240508	135000	343060643	1974	1974	1974	1974	0
326	20240508	134900	343060643	1974	1974	1974	1974	115
327	20240508	134800	342833633	1972	1965	1972	1965	1880
328	20240508	134700	339135013	1965	1969	1969	1965	5850
329	20240508	134600	327632377	1970	1970	1970	1970	0
330	20240508	134500	327632377	1970	1970	1970	1970	0
331	20240508	134400	327632377	1970	1970	1970	1970	1
332	20240508	134300	327630407	1969	1969	1969	1969	50
333	20240508	134200	327531957	1969	1969	1969	1969	118
334	20240508	134100	327299615	1972	1972	1972	1972	0
335	20240508	134000	327299615	1972	1972	1972	1972	0
336	20240508	133900	327299615	1972	1972	1972	1972	0
337	20240508	133800	327299615	1972	1972	1972	1972	0
338	20240508	133700	327299615	1972	1972	1972	1969	111
339	20240508	133600	327081023	1972	1972	1972	1972	1
340	20240508	133500	327079051	1967	1967	1967	1967	25
341	20240508	133400	327029876	1972	1972	1972	1972	1
342	20240508	133300	327027904	1972	1967	1972	1967	389
343	20240508	133200	326262736	1972	1972	1972	1972	0
344	20240508	133100	326262736	1972	1972	1972	1972	1
345	20240508	133000	326260764	1971	1966	1971	1966	197
346	20240508	132900	325872977	1967	1967	1967	1967	78
347	20240508	132800	325719551	1967	1967	1967	1966	65
348	20240508	132700	325591759	1966	1966	1966	1966	20
349	20240508	132600	325552439	1966	1966	1966	1966	185
350	20240508	132500	325188729	1967	1967	1967	1967	3
351	20240508	132400	325182828	1966	1967	1967	1966	804
352	20240508	132300	323602157	1966	1967	1967	1966	2210
353	20240508	132200	319257287	1966	1969	1969	1966	5499
354	20240508	132100	308443343	1970	1970	1970	1970	0
355	20240508	132000	308443343	1970	1970	1970	1970	8
356	20240508	131900	308427583	1971	1971	1971	1971	3
357	20240508	131800	308421670	1972	1972	1972	1972	0
358	20240508	131700	308421670	1972	1972	1972	1972	4
359	20240508	131600	308413782	1973	1973	1973	1973	189
360	20240508	131500	308040885	1973	1973	1973	1973	6
361	20240508	131400	308029047	1974	1974	1974	1974	2
362	20240508	131300	308025099	1974	1974	1974	1974	0
363	20240508	131200	308025099	1974	1974	1974	1974	0
364	20240508	131100	308025099	1974	1974	1974	1974	0
365	20240508	131000	308025099	1974	1974	1974	1974	1
366	20240508	130900	308023125	1974	1974	1974	1974	0
367	20240508	130800	308023125	1974	1974	1974	1974	0
368	20240508	130700	308023125	1974	1974	1974	1974	0
369	20240508	130600	308023125	1974	1974	1974	1974	1
370	20240508	130500	308021151	1976	1976	1976	1976	0
371	20240508	130400	308021151	1976	1975	1976	1975	1113
372	20240508	130300	305822863	1976	1974	1976	1974	1988
373	20240508	130200	301896389	1974	1974	1974	1974	0
374	20240508	130100	301896389	1974	1974	1974	1974	500
375	20240508	130000	300909389	1975	1975	1975	1975	0
376	20240508	125900	300909389	1975	1975	1975	1975	0
377	20240508	125800	300909389	1975	1975	1975	1975	0
378	20240508	125700	300909389	1975	1975	1975	1975	0
379	20240508	125600	300909389	1975	1975	1975	1975	0
380	20240508	125500	300909389	1975	1973	1975	1973	1709
381	20240508	125400	297535895	1973	1972	1973	1972	900
382	20240508	125300	295760645	1965	1965	1965	1965	0
383	20240508	125200	295760645	1965	1965	1965	1965	500
384	20240508	125100	294778145	1965	1966	1966	1965	2563
385	20240508	125000	289739850	1965	1967	1967	1965	11906
386	20240508	124900	266329024	1975	1975	1975	1975	0
387	20240508	124800	266329024	1975	1975	1975	1975	0
388	20240508	124700	266329024	1975	1975	1975	1975	1
389	20240508	124600	266327049	1968	1968	1968	1968	885
390	20240508	124500	264585369	1968	1968	1968	1968	1619
391	20240508	124400	261399177	1968	1972	1972	1968	2000
392	20240508	124300	257461518	1972	1972	1972	1972	0
393	20240508	124200	257461518	1972	1972	1972	1972	0
394	20240508	124100	257461518	1972	1972	1972	1972	0
395	20240508	124000	257461518	1972	1972	1972	1972	0
396	20240508	123900	257461518	1972	1972	1972	1972	286
397	20240508	123800	256897526	1980	1980	1980	1980	0
398	20240508	123700	256897526	1980	1980	1980	1980	0
399	20240508	123600	256897526	1980	1980	1980	1980	0
400	20240508	123500	256897526	1980	1980	1980	1980	0
401	20240508	123400	256897526	1980	1980	1980	1980	0
402	20240508	123300	256897526	1980	1980	1980	1980	0
403	20240508	123200	256897526	1980	1980	1980	1980	50
404	20240508	123100	256798526	1981	1981	1981	1981	0
405	20240508	123000	256798526	1981	1981	1981	1981	1
406	20240508	122900	256796545	1969	1970	1982	1969	860
407	20240508	122800	255103083	1970	1970	1970	1970	0
408	20240508	122700	255103083	1970	1970	1970	1970	0
409	20240508	122600	255103083	1970	1970	1970	1970	0
410	20240508	122500	255103083	1970	1970	1970	1970	142
411	20240508	122400	254823343	1970	1970	1970	1970	100
412	20240508	122300	254626343	1970	1970	1970	1970	0
413	20240508	122200	254626343	1970	1970	1970	1970	1000
414	20240508	122100	252656343	1980	1980	1980	1980	0
415	20240508	122000	252656343	1980	1980	1980	1980	3
416	20240508	121900	252650403	1980	1980	1980	1980	2672
417	20240508	121800	247359843	1983	1980	1983	1980	112
418	20240508	121700	247137987	1982	1982	1982	1982	0
419	20240508	121600	247137987	1982	1982	1982	1982	0
420	20240508	121500	247137987	1982	1982	1982	1982	0
421	20240508	121400	247137987	1982	1982	1982	1982	0
422	20240508	121300	247137987	1982	1982	1982	1982	0
423	20240508	121200	247137987	1982	1982	1982	1982	2
424	20240508	121100	247134023	1982	1982	1982	1982	0
425	20240508	121000	247134023	1982	1982	1982	1982	10
426	20240508	120900	247114203	1970	1970	1970	1970	346
427	20240508	120800	246432583	1981	1981	1981	1981	18
428	20240508	120700	246396925	1971	1970	1971	1970	251
429	20240508	120600	245902219	1968	1968	1968	1968	0
430	20240508	120500	245902219	1968	1982	1982	1968	801
431	20240508	120400	244325194	1968	1969	1969	1968	2000
432	20240508	120300	240388841	1969	1977	1983	1969	1000
433	20240508	120200	238407582	1976	1976	1976	1976	180
434	20240508	120100	238051902	1976	1976	1976	1976	0
435	20240508	120000	238051902	1976	1976	1976	1976	0
436	20240508	115900	238051902	1976	1976	1976	1976	1
437	20240508	115800	238049926	1968	1968	1968	1968	100
438	20240508	115700	237853126	1968	1971	1971	1968	2342
439	20240508	115600	233243242	1970	1970	1970	1970	0
440	20240508	115500	233243242	1970	1970	1970	1970	0
441	20240508	115400	233243242	1970	1970	1970	1970	0
442	20240508	115300	233243242	1970	1970	1970	1970	0
443	20240508	115200	233243242	1970	1970	1970	1970	10
444	20240508	115100	233223542	1970	1970	1970	1970	0
445	20240508	115000	233223542	1970	1970	1970	1970	0
446	20240508	114900	233223542	1970	1975	1975	1970	582
447	20240508	114800	232075502	1975	1975	1975	1975	314
448	20240508	114700	231455352	1975	1975	1975	1975	306
449	20240508	114600	230851002	1975	1975	1975	1975	0
450	20240508	114500	230851002	1975	1975	1975	1975	0
451	20240508	114400	230851002	1975	1975	1975	1975	0
452	20240508	114300	230851002	1975	1975	1975	1975	0
453	20240508	114200	230851002	1975	1975	1975	1975	0
454	20240508	114100	230851002	1975	1975	1975	1975	226
455	20240508	114000	230404652	1975	1975	1975	1975	379
456	20240508	113900	229656127	1975	1975	1975	1975	105
457	20240508	113800	229448752	1966	1966	1966	1966	0
458	20240508	113700	229448752	1966	1966	1966	1966	0
459	20240508	113600	229448752	1966	1966	1966	1966	110
460	20240508	113500	229232492	1966	1966	1966	1966	0
461	20240508	113400	229232492	1966	1970	1970	1966	500
462	20240508	113300	228248448	1970	1970	1970	1970	0
463	20240508	113200	228248448	1970	1970	1970	1970	2
464	20240508	113100	228244508	1975	1975	1975	1975	0
465	20240508	113000	228244508	1975	1975	1975	1975	0
466	20240508	112900	228244508	1975	1975	1975	1975	0
467	20240508	112800	228244508	1975	1975	1975	1975	0
468	20240508	112700	228244508	1975	1975	1975	1975	100
469	20240508	112600	228047008	1975	1975	1975	1975	2
470	20240508	112500	228043058	1975	1975	1975	1975	0
471	20240508	112400	228043058	1975	1975	1975	1975	1
472	20240508	112300	228041083	1975	1975	1975	1975	15
473	20240508	112200	228011458	1968	1968	1968	1968	0
474	20240508	112100	228011458	1968	1975	1975	1965	629
475	20240508	112000	226773770	1970	1970	1970	1970	92
476	20240508	111900	226592530	1970	1975	1975	1970	1570
477	20240508	111800	223497514	1975	1975	1975	1973	1558
478	20240508	111700	220421607	1975	1975	1975	1975	0
479	20240508	111600	220421607	1975	1975	1975	1975	250
480	20240508	111500	219927857	1975	1975	1975	1975	0
481	20240508	111400	219927857	1975	1975	1975	1975	0
482	20240508	111300	219927857	1975	1975	1975	1975	109
483	20240508	111200	219712582	1975	1975	1975	1975	6
484	20240508	111100	219700732	1975	1975	1975	1975	249
485	20240508	111000	219208957	1975	1975	1975	1975	435
486	20240508	110900	218349832	1983	1983	1983	1983	0
487	20240508	110800	218349832	1983	1983	1983	1983	0
488	20240508	110700	218349832	1983	1983	1983	1983	23
489	20240508	110600	218304223	1975	1975	1975	1975	55
490	20240508	110500	218195598	1983	1983	1983	1983	11
491	20240508	110400	218173785	1975	1975	1975	1975	2283
492	20240508	110300	213664860	1975	1981	1981	1975	10646
493	20240508	110200	192597603	1986	1986	1986	1986	0
494	20240508	110100	192597603	1986	1982	1986	1982	63
495	20240508	110000	192472685	1982	1982	1982	1982	10
496	20240508	105900	192452865	1982	1982	1982	1982	0
497	20240508	105800	192452865	1982	1983	1983	1982	442
498	20240508	105700	191576811	1982	1982	1982	1982	0
499	20240508	105600	191576811	1982	1982	1982	1982	300
500	20240508	105500	190982211	1982	1982	1982	1982	328
501	20240508	105400	190332115	1981	1981	1981	1981	0
502	20240508	105300	190332115	1981	1981	1981	1981	0
503	20240508	105200	190332115	1981	1982	1982	1981	450
504	20240508	105100	189440376	1989	1989	1989	1989	0
505	20240508	105000	189440376	1989	1987	1989	1987	34
506	20240508	104900	189372796	1982	1982	1982	1982	6
507	20240508	104800	189360904	1981	1981	1981	1981	0
508	20240508	104700	189360904	1981	1981	1981	1981	0
509	20240508	104600	189360904	1981	1981	1981	1981	0
510	20240508	104500	189360904	1981	1981	1981	1981	0
511	20240508	104400	189360904	1981	1981	1981	1981	1040
512	20240508	104300	187300664	1981	1981	1981	1981	554
513	20240508	104200	186203190	1982	1982	1982	1982	443
514	20240508	104100	185325164	1982	1989	1989	1982	521
515	20240508	104000	184292498	1982	1989	1989	1982	600
516	20240508	103900	183099798	1989	1989	1989	1989	101
517	20240508	103800	182898909	1981	1981	1981	1981	0
518	20240508	103700	182898909	1981	1982	1982	1981	6209
519	20240508	103600	170592699	1982	1982	1982	1982	0
520	20240508	103500	170592699	1982	1982	1982	1982	0
521	20240508	103400	170592699	1982	1982	1982	1982	0
522	20240508	103300	170592699	1982	1982	1982	1982	1195
523	20240508	103200	168224209	1982	1982	1982	1982	107
524	20240508	103100	168012135	1982	1983	1983	1982	330
525	20240508	103000	167357836	1983	1989	1989	1983	1105
526	20240508	102900	165166591	1983	1983	1983	1983	0
527	20240508	102800	165166591	1983	1983	1983	1983	0
528	20240508	102700	165166591	1983	1983	1983	1983	0
529	20240508	102600	165166591	1983	1983	1983	1983	0
530	20240508	102500	165166591	1983	1983	1983	1983	0
531	20240508	102400	165166591	1983	1983	1983	1983	45
532	20240508	102300	165077356	1983	1992	1992	1983	47
533	20240508	102200	164984137	1992	1992	1992	1992	150
534	20240508	102100	164685337	1992	1983	1992	1983	2
535	20240508	102000	164681362	1992	1983	1992	1983	101
536	20240508	101900	164481070	1992	1983	1992	1983	3366
537	20240508	101800	157806283	1992	1992	1992	1992	1
538	20240508	101700	157804291	1992	1983	1992	1983	600
539	20240508	101600	156609991	1992	1992	1992	1992	0
540	20240508	101500	156609991	1992	1992	1992	1992	0
541	20240508	101400	156609991	1992	1992	1992	1992	0
542	20240508	101300	156609991	1992	1992	1992	1992	1
543	20240508	101200	156607999	1991	1991	1991	1991	500
544	20240508	101100	155612499	1991	1991	1991	1991	0
545	20240508	101000	155612499	1991	1991	1991	1991	1
546	20240508	100900	155610508	1981	1981	1981	1981	13
547	20240508	100800	155584755	1991	1991	1991	1991	2
548	20240508	100700	155580773	1981	1981	1981	1981	0
549	20240508	100600	155580773	1981	1982	1982	1981	100
550	20240508	100500	155382672	1991	1991	1991	1991	0
551	20240508	100400	155382672	1991	1991	1991	1991	100
552	20240508	100300	155183572	1991	1992	1992	1991	2
553	20240508	100200	155179589	1981	1982	1982	1981	256
554	20240508	100100	154672452	1981	1981	1981	1981	604
555	20240508	100000	153475928	1981	1985	1985	1981	202
556	20240508	095900	153075456	1985	1985	1985	1985	281
557	20240508	095800	152517671	1993	1993	1993	1993	1
558	20240508	095700	152515678	1993	1994	1994	1993	9
559	20240508	095600	152497733	1995	1995	1995	1995	101
560	20240508	095500	152296238	1995	1995	1995	1995	107
561	20240508	095400	152082773	1995	1995	1995	1995	550
562	20240508	095300	150985523	1995	1995	1995	1995	200
563	20240508	095200	150586523	1996	1999	2000	1993	700
564	20240508	095100	149187633	2000	2000	2000	2000	100
565	20240508	095000	148987633	2000	2000	2000	2000	33
566	20240508	094900	148921633	2000	1982	2000	1981	824
567	20240508	094800	147284419	1981	1981	1981	1981	0
568	20240508	094700	147284419	1981	1980	1981	1980	594
569	20240508	094600	146107805	1980	1985	1985	1980	3026
570	20240508	094500	140113596	1986	1988	1988	1986	242
571	20240508	094400	139632550	1988	1988	1990	1988	438
572	20240508	094300	138761788	1996	1990	1996	1988	1347
573	20240508	094200	136078208	1990	1996	1996	1988	9411
574	20240508	094100	117330142	1997	2005	2010	1997	987
575	20240508	094000	115357346	2015	2010	2015	2010	100
576	20240508	093900	115156096	2010	2015	2015	2010	256
577	20240508	093800	114641036	2010	2005	2015	2005	6580
578	20240508	093700	101416131	2005	2005	2005	2000	414
579	20240508	093600	100587626	2000	2005	2005	2000	110
580	20240508	093500	100367101	2000	2000	2000	2000	72
581	20240508	093400	100223101	2000	2000	2000	1998	1200
582	20240508	093300	97824098	2005	2000	2005	2000	101
583	20240508	093200	97622093	2000	2005	2005	2000	394
584	20240508	093100	96832568	2005	2000	2005	2000	3404
585	20240508	093000	90024543	2000	1999	2000	1999	166
586	20240508	092900	89692544	1999	1999	1999	1999	770
587	20240508	092800	88153314	1999	1999	1999	1999	980
588	20240508	092700	86194294	1999	1999	1999	1999	195
589	20240508	092600	85804489	1999	2005	2005	1999	900
590	20240508	092500	84000589	1999	2010	2010	1999	249
591	20240508	092400	83502805	2015	2015	2015	2015	801
592	20240508	092300	81888790	2015	2005	2015	2005	243
593	20240508	092200	81401565	2005	2005	2005	2005	27
594	20240508	092100	81347430	2005	2005	2005	2005	10
595	20240508	092000	81327380	2005	2020	2020	2005	103
596	20240508	091900	81119350	1999	2020	2020	1999	309
597	20240508	091800	80495338	1997	2005	2025	1997	845
598	20240508	091700	78800703	2000	2015	2020	2000	6913
599	20240508	091600	64878903	2015	2005	2015	2000	10853
600	20240508	091500	43085663	2005	1999	2005	1999	2622
601	20240508	091400	37842115	1998	2000	2000	1998	391
602	20240508	091300	37060895	1998	2000	2000	1998	1742
603	20240508	091200	33576915	2000	1999	2000	1999	1202
604	20240508	091100	31173054	1999	1999	1999	1990	1218
605	20240508	091000	28738317	1999	1999	1999	1998	450
606	20240508	090900	27839203	1999	1999	1999	1999	407
607	20240508	090800	27025610	1999	1999	1999	1999	312
608	20240508	090700	26401922	1998	1994	1999	1992	2114
609	20240508	090600	22185059	1994	1993	1994	1993	11
610	20240508	090500	22163135	1992	1988	1992	1988	89
611	20240508	090400	21986103	1988	1969	1988	1969	4360
612	20240508	090300	13391377	1968	1961	1968	1961	842
613	20240508	090200	11738880	1971	1970	1971	1970	3548
614	20240508	090100	4745961	1970	1961	1972	1960	1033
615	20240508	090000	2720062	1971	1962	1971	1962	1285