KissMeData/032790/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	191200	398810060	1944	1944	1944	1944	3380
3	20240509	191100	398810060	1944	1944	1944	1944	0
4	20240509	191000	398810060	1944	1944	1944	1944	0
5	20240509	190900	398810060	1944	1944	1944	1944	0
6	20240509	190800	398810060	1944	1944	1944	1944	0
7	20240509	190700	398810060	1944	1944	1944	1944	0
8	20240509	190600	398810060	1944	1944	1944	1944	0
9	20240509	190500	398810060	1944	1944	1944	1944	0
10	20240509	190400	398810060	1944	1944	1944	1944	0
11	20240509	190300	398810060	1944	1944	1944	1944	0
12	20240509	190200	398810060	1944	1944	1944	1944	0
13	20240509	190100	398810060	1944	1944	1944	1944	0
14	20240509	190000	398810060	1944	1944	1944	1944	0
15	20240509	185900	398810060	1944	1944	1944	1944	0
16	20240509	185800	398810060	1944	1944	1944	1944	0
17	20240509	185700	398810060	1944	1944	1944	1944	0
18	20240509	185600	398810060	1944	1944	1944	1944	0
19	20240509	185500	398810060	1944	1944	1944	1944	0
20	20240509	185400	398810060	1944	1944	1944	1944	0
21	20240509	185300	398810060	1944	1944	1944	1944	0
22	20240509	185200	398810060	1944	1944	1944	1944	0
23	20240509	185100	398810060	1944	1944	1944	1944	0
24	20240509	185000	398810060	1944	1944	1944	1944	0
25	20240509	184900	398810060	1944	1944	1944	1944	0
26	20240509	184800	398810060	1944	1944	1944	1944	0
27	20240509	184700	398810060	1944	1944	1944	1944	0
28	20240509	184600	398810060	1944	1944	1944	1944	0
29	20240509	184500	398810060	1944	1944	1944	1944	0
30	20240509	184400	398810060	1944	1944	1944	1944	0
31	20240509	184300	398810060	1944	1944	1944	1944	0
32	20240509	184200	398810060	1944	1944	1944	1944	3380
33	20240509	184100	398810060	1944	1944	1944	1944	0
34	20240509	184000	398810060	1944	1944	1944	1944	0
35	20240509	183900	398810060	1944	1944	1944	1944	0
36	20240509	183800	398810060	1944	1944	1944	1944	0
37	20240509	183700	398810060	1944	1944	1944	1944	0
38	20240509	183600	398810060	1944	1944	1944	1944	0
39	20240509	183500	398810060	1944	1944	1944	1944	0
40	20240509	183400	398810060	1944	1944	1944	1944	0
41	20240509	183300	398810060	1944	1944	1944	1944	0
42	20240509	183200	398810060	1944	1944	1944	1944	0
43	20240509	183100	398810060	1944	1944	1944	1944	0
44	20240509	183000	398810060	1944	1944	1944	1944	0
45	20240509	182900	398810060	1944	1944	1944	1944	0
46	20240509	182800	398810060	1944	1944	1944	1944	0
47	20240509	182700	398810060	1944	1944	1944	1944	0
48	20240509	182600	398810060	1944	1944	1944	1944	0
49	20240509	182500	398810060	1944	1944	1944	1944	0
50	20240509	182400	398810060	1944	1944	1944	1944	0
51	20240509	182300	398810060	1944	1944	1944	1944	0
52	20240509	182200	398810060	1944	1944	1944	1944	0
53	20240509	182100	398810060	1944	1944	1944	1944	0
54	20240509	182000	398810060	1944	1944	1944	1944	0
55	20240509	181900	398810060	1944	1944	1944	1944	0
56	20240509	181800	398810060	1944	1944	1944	1944	0
57	20240509	181700	398810060	1944	1944	1944	1944	0
58	20240509	181600	398810060	1944	1944	1944	1944	0
59	20240509	181500	398810060	1944	1944	1944	1944	0
60	20240509	181400	398810060	1944	1944	1944	1944	0
61	20240509	181300	398810060	1944	1944	1944	1944	0
62	20240509	181200	398810060	1944	1944	1944	1944	3380
63	20240509	181100	398810060	1944	1944	1944	1944	0
64	20240509	181000	398810060	1944	1944	1944	1944	0
65	20240509	180900	398810060	1944	1944	1944	1944	0
66	20240509	180800	398810060	1944	1944	1944	1944	0
67	20240509	180700	398810060	1944	1944	1944	1944	0
68	20240509	180600	398810060	1944	1944	1944	1944	0
69	20240509	180500	398810060	1944	1944	1944	1944	0
70	20240509	180400	398810060	1944	1944	1944	1944	0
71	20240509	180300	398810060	1944	1944	1944	1944	0
72	20240509	180200	398810060	1944	1944	1944	1944	0
73	20240509	180100	398810060	1944	1944	1944	1944	0
74	20240509	180000	398810060	1944	1944	1944	1944	0
75	20240509	175900	398810060	1944	1944	1944	1944	0
76	20240509	175800	398810060	1944	1944	1944	1944	0
77	20240509	175700	398810060	1944	1944	1944	1944	0
78	20240509	175600	398810060	1944	1944	1944	1944	0
79	20240509	175500	398810060	1944	1944	1944	1944	0
80	20240509	175400	398810060	1944	1944	1944	1944	0
81	20240509	175300	398810060	1944	1944	1944	1944	0
82	20240509	175200	398810060	1944	1944	1944	1944	0
83	20240509	175100	398810060	1944	1944	1944	1944	0
84	20240509	175000	398810060	1944	1944	1944	1944	0
85	20240509	174900	398810060	1944	1944	1944	1944	0
86	20240509	174800	398810060	1944	1944	1944	1944	0
87	20240509	174700	398810060	1944	1944	1944	1944	0
88	20240509	174600	398810060	1944	1944	1944	1944	0
89	20240509	174500	398810060	1944	1944	1944	1944	0
90	20240509	174400	398810060	1944	1944	1944	1944	0
91	20240509	174300	398810060	1944	1944	1944	1944	0
92	20240509	174200	398810060	1944	1944	1944	1944	3380
93	20240509	174100	398810060	1944	1944	1944	1944	0
94	20240509	174000	398810060	1944	1944	1944	1944	0
95	20240509	173900	398810060	1944	1944	1944	1944	0
96	20240509	173800	398810060	1944	1944	1944	1944	0
97	20240509	173700	398810060	1944	1944	1944	1944	0
98	20240509	173600	398810060	1944	1944	1944	1944	0
99	20240509	173500	398810060	1944	1944	1944	1944	0
100	20240509	173400	398810060	1944	1944	1944	1944	0
101	20240509	173300	398810060	1944	1944	1944	1944	0
102	20240509	173200	398810060	1944	1944	1944	1944	0
103	20240509	173100	398810060	1944	1944	1944	1944	0
104	20240509	173000	398810060	1944	1944	1944	1944	0
105	20240509	172900	398810060	1944	1944	1944	1944	0
106	20240509	172800	398810060	1944	1944	1944	1944	0
107	20240509	172700	398810060	1944	1944	1944	1944	0
108	20240509	172600	398810060	1944	1944	1944	1944	0
109	20240509	172500	398810060	1944	1944	1944	1944	0
110	20240509	172400	398810060	1944	1944	1944	1944	0
111	20240509	172300	398810060	1944	1944	1944	1944	0
112	20240509	172200	398810060	1944	1944	1944	1944	0
113	20240509	172100	398810060	1944	1944	1944	1944	0
114	20240509	172000	398810060	1944	1944	1944	1944	0
115	20240509	171900	398810060	1944	1944	1944	1944	0
116	20240509	171800	398810060	1944	1944	1944	1944	0
117	20240509	171700	398810060	1944	1944	1944	1944	0
118	20240509	171600	398810060	1944	1944	1944	1944	0
119	20240509	171500	398810060	1944	1944	1944	1944	0
120	20240509	171400	398810060	1944	1944	1944	1944	0
121	20240509	171300	398810060	1944	1944	1944	1944	0
122	20240509	171200	398810060	1944	1944	1944	1944	3380
123	20240509	171100	398810060	1944	1944	1944	1944	0
124	20240509	171000	398810060	1944	1944	1944	1944	0
125	20240509	170900	398810060	1944	1944	1944	1944	0
126	20240509	170800	398810060	1944	1944	1944	1944	0
127	20240509	170700	398810060	1944	1944	1944	1944	0
128	20240509	170600	398810060	1944	1944	1944	1944	0
129	20240509	170500	398810060	1944	1944	1944	1944	0
130	20240509	170400	398810060	1944	1944	1944	1944	0
131	20240509	170300	398810060	1944	1944	1944	1944	0
132	20240509	170200	398810060	1944	1944	1944	1944	0
133	20240509	170100	398810060	1944	1944	1944	1944	0
134	20240509	170000	398810060	1944	1944	1944	1944	0
135	20240509	165900	398810060	1944	1944	1944	1944	0
136	20240509	165800	398810060	1944	1944	1944	1944	0
137	20240509	165700	398810060	1944	1944	1944	1944	0
138	20240509	165600	398810060	1944	1944	1944	1944	0
139	20240509	165500	398810060	1944	1944	1944	1944	0
140	20240509	165400	398810060	1944	1944	1944	1944	0
141	20240509	165300	398810060	1944	1944	1944	1944	0
142	20240509	165200	398810060	1944	1944	1944	1944	0
143	20240509	165100	398810060	1944	1944	1944	1944	0
144	20240509	165000	398810060	1944	1944	1944	1944	0
145	20240509	164900	398810060	1944	1944	1944	1944	0
146	20240509	164800	398810060	1944	1944	1944	1944	0
147	20240509	164700	398810060	1944	1944	1944	1944	0
148	20240509	164600	398810060	1944	1944	1944	1944	0
149	20240509	164500	398810060	1944	1944	1944	1944	0
150	20240509	164400	398810060	1944	1944	1944	1944	0
151	20240509	164300	398810060	1944	1944	1944	1944	0
152	20240509	164200	398810060	1944	1944	1944	1944	3380
153	20240509	164100	398810060	1944	1944	1944	1944	0
154	20240509	164000	398810060	1944	1944	1944	1944	0
155	20240509	163900	398810060	1944	1944	1944	1944	0
156	20240509	163800	398810060	1944	1944	1944	1944	0
157	20240509	163700	398810060	1944	1944	1944	1944	0
158	20240509	163600	398810060	1944	1944	1944	1944	0
159	20240509	163500	398810060	1944	1944	1944	1944	0
160	20240509	163400	398810060	1944	1944	1944	1944	0
161	20240509	163300	398810060	1944	1944	1944	1944	0
162	20240509	163200	398810060	1944	1944	1944	1944	0
163	20240509	163100	398810060	1944	1944	1944	1944	0
164	20240509	163000	398810060	1944	1944	1944	1944	0
165	20240509	162900	398810060	1944	1944	1944	1944	0
166	20240509	162800	398810060	1944	1944	1944	1944	0
167	20240509	162700	398810060	1944	1944	1944	1944	0
168	20240509	162600	398810060	1944	1944	1944	1944	0
169	20240509	162500	398810060	1944	1944	1944	1944	0
170	20240509	162400	398810060	1944	1944	1944	1944	0
171	20240509	162300	398810060	1944	1944	1944	1944	0
172	20240509	162200	398810060	1944	1944	1944	1944	0
173	20240509	162100	398810060	1944	1944	1944	1944	0
174	20240509	162000	398810060	1944	1944	1944	1944	0
175	20240509	161900	398810060	1944	1944	1944	1944	0
176	20240509	161800	398810060	1944	1944	1944	1944	0
177	20240509	161700	398810060	1944	1944	1944	1944	0
178	20240509	161600	398810060	1944	1944	1944	1944	0
179	20240509	161500	398810060	1944	1944	1944	1944	0
180	20240509	161400	398810060	1944	1944	1944	1944	0
181	20240509	161300	398810060	1944	1944	1944	1944	0
182	20240509	161200	398810060	1944	1944	1944	1944	3380
183	20240509	161100	398810060	1944	1944	1944	1944	0
184	20240509	161000	398810060	1944	1944	1944	1944	0
185	20240509	160900	398810060	1944	1944	1944	1944	0
186	20240509	160800	398810060	1944	1944	1944	1944	0
187	20240509	160700	398810060	1944	1944	1944	1944	0
188	20240509	160600	398810060	1944	1944	1944	1944	0
189	20240509	160500	398810060	1944	1944	1944	1944	0
190	20240509	160400	398810060	1944	1944	1944	1944	0
191	20240509	160300	398810060	1944	1944	1944	1944	0
192	20240509	160200	398810060	1944	1944	1944	1944	0
193	20240509	160100	398810060	1944	1944	1944	1944	0
194	20240509	160000	398810060	1944	1944	1944	1944	0
195	20240509	155900	398810060	1944	1944	1944	1944	0
196	20240509	155800	398810060	1944	1944	1944	1944	0
197	20240509	155700	398810060	1944	1944	1944	1944	0
198	20240509	155600	398810060	1944	1944	1944	1944	0
199	20240509	155500	398810060	1944	1944	1944	1944	0
200	20240509	155400	398810060	1944	1944	1944	1944	0
201	20240509	155300	398810060	1944	1944	1944	1944	0
202	20240509	155200	398810060	1944	1944	1944	1944	0
203	20240509	155100	398810060	1944	1944	1944	1944	0
204	20240509	155000	398810060	1944	1944	1944	1944	0
205	20240509	154900	398810060	1944	1944	1944	1944	0
206	20240509	154800	398810060	1944	1944	1944	1944	0
207	20240509	154700	398810060	1944	1944	1944	1944	0
208	20240509	154600	398810060	1944	1944	1944	1944	0
209	20240509	154500	398810060	1944	1944	1944	1944	0
210	20240509	154400	398810060	1944	1944	1944	1944	0
211	20240509	154300	398810060	1944	1944	1944	1944	0
212	20240509	154200	398810060	1944	1944	1944	1944	3380
213	20240509	154100	398810060	1944	1944	1944	1944	0
214	20240509	154000	398810060	1944	1944	1944	1944	0
215	20240509	153900	398810060	1944	1944	1944	1944	0
216	20240509	153800	398810060	1944	1944	1944	1944	0
217	20240509	153700	398810060	1944	1944	1944	1944	0
218	20240509	153600	398810060	1944	1944	1944	1944	0
219	20240509	153500	398810060	1944	1944	1944	1944	0
220	20240509	153400	398810060	1944	1944	1944	1944	0
221	20240509	153300	398810060	1944	1944	1944	1944	0
222	20240509	153200	398810060	1944	1944	1944	1944	0
223	20240509	153100	398810060	1944	1944	1944	1944	0
224	20240509	153000	398810060	1944	1944	1944	1944	3380
225	20240509	152900	392239340	1944	1944	1944	1944	0
226	20240509	152800	392239340	1944	1944	1944	1944	0
227	20240509	152700	392239340	1944	1944	1944	1944	0
228	20240509	152600	392239340	1944	1944	1944	1944	0
229	20240509	152500	392239340	1944	1944	1944	1944	0
230	20240509	152400	392239340	1944	1944	1944	1944	0
231	20240509	152300	392239340	1944	1944	1944	1944	0
232	20240509	152200	392239340	1944	1944	1944	1944	0
233	20240509	152100	392239340	1944	1944	1944	1944	0
234	20240509	152000	392239340	1944	1944	1944	1944	0
235	20240509	151900	392239340	1944	1939	1944	1939	251
236	20240509	151800	391752646	1944	1938	1944	1938	111
237	20240509	151700	391537462	1939	1939	1939	1939	509
238	20240509	151600	390550511	1939	1939	1939	1939	116
239	20240509	151500	390325587	1939	1939	1939	1939	0
240	20240509	151400	390325587	1939	1940	1940	1939	680
241	20240509	151300	389006543	1940	1940	1940	1939	2600
242	20240509	151200	383963993	1945	1945	1945	1945	67
243	20240509	151100	383833678	1940	1949	1949	1940	67
244	20240509	151000	383703680	1940	1940	1940	1940	0
245	20240509	150900	383703680	1940	1940	1940	1940	200
246	20240509	150800	383315680	1939	1939	1939	1939	21
247	20240509	150700	383274961	1939	1939	1939	1939	100
248	20240509	150600	383081061	1940	1940	1940	1940	82
249	20240509	150500	382921981	1950	1950	1950	1950	1
250	20240509	150400	382920031	1949	1949	1950	1949	174
251	20240509	150300	382580904	1949	1949	1949	1949	10
252	20240509	150200	382561414	1949	1949	1949	1949	60
253	20240509	150100	382444474	1949	1949	1949	1949	0
254	20240509	150000	382444474	1949	1949	1949	1949	0
255	20240509	145900	382444474	1949	1949	1949	1949	0
256	20240509	145800	382444474	1949	1940	1949	1940	102
257	20240509	145700	382246576	1940	1949	1949	1940	135
258	20240509	145600	381984631	1949	1949	1949	1949	2
259	20240509	145500	381980733	1939	1939	1939	1939	0
260	20240509	145400	381980733	1939	1939	1939	1939	0
261	20240509	145300	381980733	1939	1939	1939	1939	0
262	20240509	145200	381980733	1939	1939	1939	1939	0
263	20240509	145100	381980733	1939	1939	1939	1939	1
264	20240509	145000	381978794	1939	1939	1939	1939	135
265	20240509	144900	381717029	1939	1950	1950	1939	40
266	20240509	144800	381639458	1948	1948	1948	1948	52
267	20240509	144700	381538162	1948	1948	1948	1948	301
268	20240509	144600	380951814	1948	1948	1948	1948	307
269	20240509	144500	380353778	1948	1948	1948	1948	5
270	20240509	144400	380344038	1948	1948	1948	1948	1
271	20240509	144300	380342090	1948	1948	1948	1948	0
272	20240509	144200	380342090	1948	1948	1948	1948	52
273	20240509	144100	380240794	1939	1939	1939	1939	1
274	20240509	144000	380238855	1939	1939	1939	1939	49
275	20240509	143900	380143844	1948	1948	1948	1948	0
276	20240509	143800	380143844	1948	1948	1948	1948	2
277	20240509	143700	380139948	1939	1939	1939	1939	0
278	20240509	143600	380139948	1939	1939	1939	1939	1
279	20240509	143500	380138009	1948	1948	1948	1948	2
280	20240509	143400	380134113	1939	1947	1947	1939	296
281	20240509	143300	379557809	1947	1947	1947	1947	105
282	20240509	143200	379353374	1947	1947	1947	1947	2
283	20240509	143100	379349480	1939	1939	1939	1939	0
284	20240509	143000	379349480	1939	1940	1946	1939	396
285	20240509	142900	378579528	1947	1946	1947	1946	111
286	20240509	142800	378363519	1939	1946	1946	1939	1050
287	20240509	142700	376320569	1946	1946	1946	1946	0
288	20240509	142600	376320569	1946	1932	1946	1931	208
289	20240509	142500	375918751	1946	1946	1946	1946	0
290	20240509	142400	375918751	1946	1941	1946	1931	1346
291	20240509	142300	373316749	1936	1933	1936	1932	8282
292	20240509	142200	357306356	1932	1933	1933	1932	54
293	20240509	142100	357202024	1933	1936	1936	1933	318
294	20240509	142000	356587050	1936	1934	1936	1932	1010
295	20240509	141900	354635466	1934	1936	1936	1934	76
296	20240509	141800	354488455	1936	1938	1939	1936	67
297	20240509	141700	354358604	1939	1943	1943	1939	6376
298	20240509	141600	341986964	1943	1947	1947	1943	2215
299	20240509	141500	337681596	1947	1947	1947	1947	211
300	20240509	141400	337270779	1948	1949	1949	1948	1022
301	20240509	141300	335279223	1949	1949	1949	1949	300
302	20240509	141200	334694523	1949	1950	1950	1949	1049
303	20240509	141100	332649001	1951	1951	1951	1951	359
304	20240509	141000	331948592	1952	1953	1953	1950	6302
305	20240509	140900	319656107	1952	1952	1952	1952	1500
306	20240509	140800	316728107	1952	1954	1954	1952	3750
307	20240509	140700	309405049	1964	1964	1964	1964	50
308	20240509	140600	309306849	1964	1964	1964	1953	404
309	20240509	140500	308516637	1959	1959	1959	1958	150
310	20240509	140400	308222859	1959	1957	1959	1957	150
311	20240509	140300	307929209	1960	1964	1964	1960	100
312	20240509	140200	307733009	1964	1962	1964	1962	100
313	20240509	140100	307536749	1963	1963	1963	1963	0
314	20240509	140000	307536749	1963	1963	1963	1963	100
315	20240509	135900	307340449	1966	1966	1966	1966	0
316	20240509	135800	307340449	1966	1965	1966	1965	21
317	20240509	135700	307299183	1951	1963	1969	1950	30356
318	20240509	135600	247870216	1969	1969	1969	1969	10
319	20240509	135500	247850526	1969	1962	1969	1962	1001
320	20240509	135400	245886557	1962	1962	1962	1962	0
321	20240509	135300	245886557	1962	1962	1962	1962	0
322	20240509	135200	245886557	1962	1969	1969	1962	200
323	20240509	135100	245493387	1963	1964	1964	1963	1545
324	20240509	135000	242460551	1969	1969	1969	1969	207
325	20240509	134900	242052968	1969	1969	1969	1969	300
326	20240509	134800	241462268	1969	1969	1969	1969	300
327	20240509	134700	240871568	1969	1969	1969	1969	0
328	20240509	134600	240871568	1969	1969	1969	1969	5
329	20240509	134500	240861723	1969	1969	1969	1969	0
330	20240509	134400	240861723	1969	1969	1969	1969	0
331	20240509	134300	240861723	1969	1969	1969	1969	0
332	20240509	134200	240861723	1969	1969	1969	1969	0
333	20240509	134100	240861723	1969	1969	1969	1969	1
334	20240509	134000	240859754	1970	1970	1970	1970	0
335	20240509	133900	240859754	1970	1970	1970	1970	0
336	20240509	133800	240859754	1970	1970	1970	1970	0
337	20240509	133700	240859754	1970	1970	1970	1970	0
338	20240509	133600	240859754	1970	1970	1970	1970	2
339	20240509	133500	240855814	1970	1970	1970	1970	0
340	20240509	133400	240855814	1970	1970	1970	1970	0
341	20240509	133300	240855814	1970	1970	1970	1970	0
342	20240509	133200	240855814	1970	1970	1970	1970	0
343	20240509	133100	240855814	1970	1970	1970	1970	0
344	20240509	133000	240855814	1970	1970	1970	1970	0
345	20240509	132900	240855814	1970	1970	1970	1970	0
346	20240509	132800	240855814	1970	1970	1970	1970	0
347	20240509	132700	240855814	1970	1964	1970	1963	1800
348	20240509	132600	237320405	1964	1964	1964	1964	0
349	20240509	132500	237320405	1964	1964	1964	1964	0
350	20240509	132400	237320405	1964	1964	1964	1964	1480
351	20240509	132300	234413685	1964	1964	1964	1964	0
352	20240509	132200	234413685	1964	1964	1964	1964	0
353	20240509	132100	234413685	1964	1969	1969	1964	4
354	20240509	132000	234405819	1964	1964	1964	1964	146
355	20240509	131900	234119075	1965	1965	1965	1965	166
356	20240509	131800	233792885	1965	1965	1965	1965	879
357	20240509	131700	232065650	1965	1965	1965	1965	299
358	20240509	131600	231478115	1965	1965	1965	1965	0
359	20240509	131500	231478115	1965	1966	1966	1965	2005
360	20240509	131400	227538285	1966	1966	1966	1966	356
361	20240509	131300	226838389	1966	1966	1966	1966	0
362	20240509	131200	226838389	1966	1966	1966	1966	50
363	20240509	131100	226740089	1965	1965	1965	1965	2
364	20240509	131000	226736159	1972	1972	1972	1972	0
365	20240509	130900	226736159	1972	1972	1972	1972	0
366	20240509	130800	226736159	1972	1972	1972	1972	0
367	20240509	130700	226736159	1972	1972	1972	1972	0
368	20240509	130600	226736159	1972	1972	1972	1972	0
369	20240509	130500	226736159	1972	1972	1972	1972	100
370	20240509	130400	226538959	1972	1972	1972	1972	1
371	20240509	130300	226536987	1965	1965	1965	1965	500
372	20240509	130200	225554487	1965	1967	1967	1965	4603
373	20240509	130100	216504004	1967	1968	1968	1967	88
374	20240509	130000	216330858	1972	1972	1972	1972	2
375	20240509	125900	216326914	1967	1967	1967	1967	0
376	20240509	125800	216326914	1967	1967	1967	1967	249
377	20240509	125700	215837131	1971	1971	1971	1971	0
378	20240509	125600	215837131	1971	1971	1971	1971	10
379	20240509	125500	215817421	1972	1972	1972	1972	0
380	20240509	125400	215817421	1972	1972	1972	1972	0
381	20240509	125300	215817421	1972	1972	1972	1972	1
382	20240509	125200	215815449	1967	1967	1967	1967	0
383	20240509	125100	215815449	1967	1967	1967	1967	0
384	20240509	125000	215815449	1967	1967	1967	1967	847
385	20240509	124900	214149400	1967	1967	1967	1967	0
386	20240509	124800	214149400	1967	1967	1967	1967	0
387	20240509	124700	214149400	1967	1967	1967	1967	36
388	20240509	124600	214078588	1968	1968	1968	1968	1
389	20240509	124500	214076620	1967	1967	1967	1967	0
390	20240509	124400	214076620	1967	1967	1967	1967	1
391	20240509	124300	214074653	1967	1967	1967	1967	0
392	20240509	124200	214074653	1967	1967	1967	1967	0
393	20240509	124100	214074653	1967	1967	1967	1967	0
394	20240509	124000	214074653	1967	1967	1967	1967	0
395	20240509	123900	214074653	1967	1967	1967	1967	0
396	20240509	123800	214074653	1967	1967	1967	1967	0
397	20240509	123700	214074653	1967	1967	1967	1967	1
398	20240509	123600	214072686	1973	1973	1973	1973	0
399	20240509	123500	214072686	1973	1973	1973	1973	0
400	20240509	123400	214072686	1973	1973	1973	1973	0
401	20240509	123300	214072686	1973	1973	1973	1973	0
402	20240509	123200	214072686	1973	1973	1973	1973	0
403	20240509	123100	214072686	1973	1973	1973	1973	0
404	20240509	123000	214072686	1973	1973	1973	1973	0
405	20240509	122900	214072686	1973	1973	1973	1973	0
406	20240509	122800	214072686	1973	1973	1973	1973	0
407	20240509	122700	214072686	1973	1973	1973	1973	0
408	20240509	122600	214072686	1973	1973	1973	1973	0
409	20240509	122500	214072686	1973	1973	1973	1973	0
410	20240509	122400	214072686	1973	1973	1973	1973	0
411	20240509	122300	214072686	1973	1973	1973	1973	2
412	20240509	122200	214068740	1973	1973	1973	1973	7
413	20240509	122100	214054929	1973	1973	1973	1973	104
414	20240509	122000	213849737	1973	1973	1973	1973	0
415	20240509	121900	213849737	1973	1973	1973	1973	0
416	20240509	121800	213849737	1973	1973	1973	1973	0
417	20240509	121700	213849737	1973	1973	1973	1973	0
418	20240509	121600	213849737	1973	1973	1973	1973	0
419	20240509	121500	213849737	1973	1973	1973	1973	0
420	20240509	121400	213849737	1973	1966	1973	1966	82
421	20240509	121300	213688518	1973	1973	1973	1973	1
422	20240509	121200	213686545	1966	1967	1967	1966	1051
423	20240509	121100	211620256	1967	1967	1967	1967	1000
424	20240509	121000	209653256	1967	1967	1967	1967	0
425	20240509	120900	209653256	1967	1967	1967	1967	100
426	20240509	120800	209456556	1966	1966	1966	1966	0
427	20240509	120700	209456556	1966	1966	1966	1966	0
428	20240509	120600	209456556	1966	1966	1966	1966	0
429	20240509	120500	209456556	1966	1966	1966	1966	0
430	20240509	120400	209456556	1966	1966	1966	1966	0
431	20240509	120300	209456556	1966	1970	1970	1966	190
432	20240509	120200	209082552	1975	1975	1975	1975	0
433	20240509	120100	209082552	1975	1975	1975	1975	2
434	20240509	120000	209078602	1970	1970	1970	1970	0
435	20240509	115900	209078602	1970	1970	1970	1970	0
436	20240509	115800	209078602	1970	1970	1970	1970	102
437	20240509	115700	208877662	1970	1969	1970	1969	172
438	20240509	115600	208538942	1966	1966	1966	1966	0
439	20240509	115500	208538942	1966	1966	1966	1966	0
440	20240509	115400	208538942	1966	1966	1966	1966	269
441	20240509	115300	208010088	1966	1966	1966	1966	475
442	20240509	115200	207076238	1966	1966	1966	1966	0
443	20240509	115100	207076238	1966	1966	1966	1966	0
444	20240509	115000	207076238	1966	1966	1966	1966	0
445	20240509	114900	207076238	1966	1966	1966	1966	50
446	20240509	114800	206977938	1966	1965	1973	1960	3767
447	20240509	114700	199585677	1965	1965	1965	1965	0
448	20240509	114600	199585677	1965	1966	1966	1965	3000
449	20240509	114500	193689944	1966	1966	1966	1966	767
450	20240509	114400	192182022	1966	1966	1966	1966	808
451	20240509	114300	190593494	1966	1966	1966	1966	194
452	20240509	114200	190212090	1966	1967	1967	1966	4106
453	20240509	114100	182139588	1967	1967	1967	1967	2300
454	20240509	114000	177615488	1967	1969	1969	1967	2000
455	20240509	113900	173679725	1968	1968	1968	1968	0
456	20240509	113800	173679725	1968	1968	1968	1968	0
457	20240509	113700	173679725	1968	1968	1968	1968	0
458	20240509	113600	173679725	1968	1970	1970	1968	100
459	20240509	113500	173482920	1976	1976	1976	1976	0
460	20240509	113400	173482920	1976	1976	1976	1968	476
461	20240509	113300	172546034	1970	1968	1970	1968	150
462	20240509	113200	172250734	1969	1969	1969	1969	0
463	20240509	113100	172250734	1969	1970	1970	1969	3994
464	20240509	113000	164386522	1969	1969	1969	1969	0
465	20240509	112900	164386522	1969	1969	1969	1969	0
466	20240509	112800	164386522	1969	1976	1976	1969	16
467	20240509	112700	164354927	1970	1973	1973	1970	74
468	20240509	112600	164209140	1970	1970	1970	1970	0
469	20240509	112500	164209140	1970	1970	1970	1970	2595
470	20240509	112400	159096990	1978	1978	1978	1978	0
471	20240509	112300	159096990	1978	1978	1978	1978	0
472	20240509	112200	159096990	1978	1978	1978	1978	106
473	20240509	112100	158887322	1978	1978	1978	1978	3
474	20240509	112000	158881388	1970	1970	1970	1970	1067
475	20240509	111900	156779398	1970	1970	1970	1970	3
476	20240509	111800	156773488	1978	1978	1978	1978	0
477	20240509	111700	156773488	1978	1978	1978	1978	3
478	20240509	111600	156767554	1970	1970	1970	1970	416
479	20240509	111500	155948034	1978	1978	1978	1978	0
480	20240509	111400	155948034	1978	1978	1978	1978	5
481	20240509	111300	155938144	1970	1970	1970	1970	5187
482	20240509	111200	145719754	1978	1978	1978	1978	0
483	20240509	111100	145719754	1978	1978	1978	1978	3
484	20240509	111000	145713820	1975	1978	1978	1975	222
485	20240509	110900	145275304	1978	1971	1978	1971	1222
486	20240509	110800	142866588	1970	1970	1970	1970	0
487	20240509	110700	142866588	1970	1970	1970	1970	0
488	20240509	110600	142866588	1970	1971	1971	1970	810
489	20240509	110500	141270624	1971	1974	1974	1971	4008
490	20240509	110400	133369632	1974	1974	1974	1974	937
491	20240509	110300	131519994	1974	1974	1974	1974	15
492	20240509	110200	131490384	1973	1973	1973	1973	0
493	20240509	110100	131490384	1973	1973	1973	1973	0
494	20240509	110000	131490384	1973	1973	1973	1973	61
495	20240509	105900	131370031	1973	1973	1973	1973	100
496	20240509	105800	131172731	1978	1978	1978	1978	100
497	20240509	105700	130974931	1978	1978	1978	1978	35
498	20240509	105600	130905701	1973	1973	1973	1973	200
499	20240509	105500	130511101	1973	1973	1973	1973	0
500	20240509	105400	130511101	1973	1973	1973	1973	0
501	20240509	105300	130511101	1973	1979	1979	1973	402
502	20240509	105200	129717943	1979	1979	1979	1979	0
503	20240509	105100	129717943	1979	1979	1979	1979	0
504	20240509	105000	129717943	1979	1979	1979	1979	0
505	20240509	104900	129717943	1979	1979	1979	1979	0
506	20240509	104800	129717943	1979	1979	1979	1979	49
507	20240509	104700	129620972	1979	1973	1979	1973	149
508	20240509	104600	129326941	1979	1979	1979	1979	30
509	20240509	104500	129267571	1979	1979	1979	1979	0
510	20240509	104400	129267571	1979	1979	1979	1979	2
511	20240509	104300	129263613	1972	1972	1972	1972	370
512	20240509	104200	128533973	1979	1972	1979	1972	11
513	20240509	104100	128512274	1972	1972	1972	1972	0
514	20240509	104000	128512274	1972	1972	1972	1972	0
515	20240509	103900	128512274	1972	1972	1972	1972	1175
516	20240509	103800	126195174	1973	1973	1973	1973	192
517	20240509	103700	125816358	1973	1973	1973	1973	0
518	20240509	103600	125816358	1973	1973	1973	1973	0
519	20240509	103500	125816358	1973	1974	1974	1973	3108
520	20240509	103400	119684166	1975	1975	1975	1975	3644
521	20240509	103300	112487266	1979	1979	1979	1979	252
522	20240509	103200	111988558	1979	1979	1979	1979	0
523	20240509	103100	111988558	1979	1979	1979	1979	2
524	20240509	103000	111984600	1979	1979	1979	1979	0
525	20240509	102900	111984600	1979	1979	1979	1979	0
526	20240509	102800	111984600	1979	1979	1979	1979	0
527	20240509	102700	111984600	1979	1979	1979	1979	0
528	20240509	102600	111984600	1979	1979	1979	1979	0
529	20240509	102500	111984600	1979	1979	1979	1979	0
530	20240509	102400	111984600	1979	1979	1979	1979	0
531	20240509	102300	111984600	1979	1979	1979	1979	0
532	20240509	102200	111984600	1979	1979	1979	1979	0
533	20240509	102100	111984600	1979	1979	1979	1979	0
534	20240509	102000	111984600	1979	1979	1979	1979	70
535	20240509	101900	111846070	1980	1980	1980	1980	0
536	20240509	101800	111846070	1980	1980	1980	1980	0
537	20240509	101700	111846070	1980	1980	1980	1980	0
538	20240509	101600	111846070	1980	1980	1980	1980	0
539	20240509	101500	111846070	1980	1980	1980	1980	0
540	20240509	101400	111846070	1980	1980	1980	1980	0
541	20240509	101300	111846070	1980	1980	1980	1980	0
542	20240509	101200	111846070	1980	1980	1980	1980	0
543	20240509	101100	111846070	1980	1980	1980	1980	100
544	20240509	101000	111648070	1973	1973	1973	1973	0
545	20240509	100900	111648070	1973	1973	1973	1973	0
546	20240509	100800	111648070	1973	1973	1973	1973	23
547	20240509	100700	111602691	1973	1973	1973	1972	3077
548	20240509	100600	105532856	1980	1973	1981	1973	201
549	20240509	100500	105135476	1981	1974	1981	1974	395
550	20240509	100400	104355032	1973	1974	1974	1973	200
551	20240509	100300	103960332	1974	1974	1974	1973	2157
552	20240509	100200	99702964	1972	1973	1973	1972	1720
553	20240509	100100	96309518	1974	1978	1978	1974	1698
554	20240509	100000	92957596	1979	1979	1979	1979	100
555	20240509	095900	92759696	1979	1979	1979	1979	1
556	20240509	095800	92757717	1980	1980	1980	1980	0
557	20240509	095700	92757717	1980	1980	1980	1980	0
558	20240509	095600	92757717	1980	1980	1980	1980	3
559	20240509	095500	92751777	1980	1976	1980	1976	37
560	20240509	095400	92678637	1982	1982	1982	1982	4
561	20240509	095300	92670709	1982	1982	1982	1982	0
562	20240509	095200	92670709	1982	1982	1982	1982	16
563	20240509	095100	92638997	1982	1982	1982	1982	2
564	20240509	095000	92635033	1982	1982	1982	1982	0
565	20240509	094900	92635033	1982	1982	1982	1982	20
566	20240509	094800	92595393	1983	1982	1983	1982	2
567	20240509	094700	92591428	1983	1983	1983	1983	0
568	20240509	094600	92591428	1983	1975	1983	1975	11
569	20240509	094500	92569695	1983	1987	1988	1974	4454
570	20240509	094400	83763066	1988	1988	1988	1988	0
571	20240509	094300	83763066	1988	1988	1988	1983	1468
572	20240509	094200	80849295	1988	1988	1988	1988	8
573	20240509	094100	80833391	1988	1988	1988	1988	227
574	20240509	094000	80382115	1988	1988	1988	1988	5
575	20240509	093900	80372175	1988	1987	1988	1987	3
576	20240509	093800	80366212	1988	1985	1988	1985	141
577	20240509	093700	80086258	1985	1983	1985	1983	644
578	20240509	093600	78808556	1983	1982	1983	1982	802
579	20240509	093500	77218323	1980	1974	1980	1974	579
580	20240509	093400	76073103	1974	1974	1974	1974	204
581	20240509	093300	75670407	1974	1974	1974	1974	100
582	20240509	093200	75473007	1980	1976	1982	1976	8680
583	20240509	093100	58295817	1975	1974	1975	1970	6203
584	20240509	093000	46051382	1971	1972	1972	1971	5368
585	20240509	092900	35467702	1973	1973	1973	1973	178
586	20240509	092800	35116508	1974	1974	1974	1973	1890
587	20240509	092700	31387525	1974	1974	1974	1973	165
588	20240509	092600	31061925	1978	1978	1978	1978	0
589	20240509	092500	31061925	1978	1978	1978	1978	100
590	20240509	092400	30864125	1978	1978	1978	1978	2181
591	20240509	092300	26550107	1973	1973	1973	1973	0
592	20240509	092200	26550107	1973	1973	1979	1973	1256
593	20240509	092100	24072013	1979	1973	1979	1973	1300
594	20240509	092000	21501113	1973	1974	1974	1973	743
595	20240509	091900	20034839	1979	1979	1979	1979	2
596	20240509	091800	20030881	1974	1973	1974	1973	101
597	20240509	091700	19831607	1979	1979	1979	1979	12
598	20240509	091600	19807859	1980	1980	1980	1980	250
599	20240509	091500	19312859	1980	1973	1980	1973	51
600	20240509	091400	19212229	1972	1972	1972	1972	0
601	20240509	091300	19212229	1972	1972	1972	1972	0
602	20240509	091200	19212229	1972	1972	1972	1972	1000
603	20240509	091100	17240229	1980	1980	1980	1980	500
604	20240509	091000	16250229	1981	1981	1981	1981	11
605	20240509	090900	16228438	1981	1981	1981	1981	143
606	20240509	090800	15945155	1981	1972	1981	1972	24
607	20240509	090700	15897782	1971	1983	1983	1971	338
608	20240509	090600	15227948	1984	1984	1984	1984	0
609	20240509	090500	15227948	1984	1976	1984	1976	3145
610	20240509	090400	8996148	1968	1968	1968	1968	0
611	20240509	090300	8996148	1968	1969	1969	1968	1006
612	20240509	090200	7015340	1968	1968	1968	1968	302
613	20240509	090100	6421004	1968	1968	1968	1968	722
614	20240509	090000	5000108	1968	1968	1976	1968	1831