KissMeData/039310/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	192100	19890198	1993	1993	1993	1993	3046
3	20240513	192000	19890198	1993	1993	1993	1993	0
4	20240513	191900	19890198	1993	1993	1993	1993	0
5	20240513	191800	19890198	1993	1993	1993	1993	0
6	20240513	191700	19890198	1993	1993	1993	1993	0
7	20240513	191600	19890198	1993	1993	1993	1993	0
8	20240513	191500	19890198	1993	1993	1993	1993	0
9	20240513	191400	19890198	1993	1993	1993	1993	0
10	20240513	191300	19890198	1993	1993	1993	1993	0
11	20240513	191200	19890198	1993	1993	1993	1993	0
12	20240513	191100	19890198	1993	1993	1993	1993	0
13	20240513	191000	19890198	1993	1993	1993	1993	0
14	20240513	190900	19890198	1993	1993	1993	1993	0
15	20240513	190800	19890198	1993	1993	1993	1993	0
16	20240513	190700	19890198	1993	1993	1993	1993	0
17	20240513	190600	19890198	1993	1993	1993	1993	0
18	20240513	190500	19890198	1993	1993	1993	1993	0
19	20240513	190400	19890198	1993	1993	1993	1993	0
20	20240513	190300	19890198	1993	1993	1993	1993	0
21	20240513	190200	19890198	1993	1993	1993	1993	0
22	20240513	190100	19890198	1993	1993	1993	1993	0
23	20240513	190000	19890198	1993	1993	1993	1993	0
24	20240513	185900	19890198	1993	1993	1993	1993	0
25	20240513	185800	19890198	1993	1993	1993	1993	0
26	20240513	185700	19890198	1993	1993	1993	1993	0
27	20240513	185600	19890198	1993	1993	1993	1993	0
28	20240513	185500	19890198	1993	1993	1993	1993	0
29	20240513	185400	19890198	1993	1993	1993	1993	0
30	20240513	185300	19890198	1993	1993	1993	1993	0
31	20240513	185200	19890198	1993	1993	1993	1993	0
32	20240513	185100	19890198	1993	1993	1993	1993	3046
33	20240513	185000	19890198	1993	1993	1993	1993	0
34	20240513	184900	19890198	1993	1993	1993	1993	0
35	20240513	184800	19890198	1993	1993	1993	1993	0
36	20240513	184700	19890198	1993	1993	1993	1993	0
37	20240513	184600	19890198	1993	1993	1993	1993	0
38	20240513	184500	19890198	1993	1993	1993	1993	0
39	20240513	184400	19890198	1993	1993	1993	1993	0
40	20240513	184300	19890198	1993	1993	1993	1993	0
41	20240513	184200	19890198	1993	1993	1993	1993	0
42	20240513	184100	19890198	1993	1993	1993	1993	0
43	20240513	184000	19890198	1993	1993	1993	1993	0
44	20240513	183900	19890198	1993	1993	1993	1993	0
45	20240513	183800	19890198	1993	1993	1993	1993	0
46	20240513	183700	19890198	1993	1993	1993	1993	0
47	20240513	183600	19890198	1993	1993	1993	1993	0
48	20240513	183500	19890198	1993	1993	1993	1993	0
49	20240513	183400	19890198	1993	1993	1993	1993	0
50	20240513	183300	19890198	1993	1993	1993	1993	0
51	20240513	183200	19890198	1993	1993	1993	1993	0
52	20240513	183100	19890198	1993	1993	1993	1993	0
53	20240513	183000	19890198	1993	1993	1993	1993	0
54	20240513	182900	19890198	1993	1993	1993	1993	0
55	20240513	182800	19890198	1993	1993	1993	1993	0
56	20240513	182700	19890198	1993	1993	1993	1993	0
57	20240513	182600	19890198	1993	1993	1993	1993	0
58	20240513	182500	19890198	1993	1993	1993	1993	0
59	20240513	182400	19890198	1993	1993	1993	1993	0
60	20240513	182300	19890198	1993	1993	1993	1993	0
61	20240513	182200	19890198	1993	1993	1993	1993	0
62	20240513	182100	19890198	1993	1993	1993	1993	3046
63	20240513	182000	19890198	1993	1993	1993	1993	0
64	20240513	181900	19890198	1993	1993	1993	1993	0
65	20240513	181800	19890198	1993	1993	1993	1993	0
66	20240513	181700	19890198	1993	1993	1993	1993	0
67	20240513	181600	19890198	1993	1993	1993	1993	0
68	20240513	181500	19890198	1993	1993	1993	1993	0
69	20240513	181400	19890198	1993	1993	1993	1993	0
70	20240513	181300	19890198	1993	1993	1993	1993	0
71	20240513	181200	19890198	1993	1993	1993	1993	0
72	20240513	181100	19890198	1993	1993	1993	1993	0
73	20240513	181000	19890198	1993	1993	1993	1993	0
74	20240513	180900	19890198	1993	1993	1993	1993	0
75	20240513	180800	19890198	1993	1993	1993	1993	0
76	20240513	180700	19890198	1993	1993	1993	1993	0
77	20240513	180600	19890198	1993	1993	1993	1993	0
78	20240513	180500	19890198	1993	1993	1993	1993	0
79	20240513	180400	19890198	1993	1993	1993	1993	0
80	20240513	180300	19890198	1993	1993	1993	1993	0
81	20240513	180200	19890198	1993	1993	1993	1993	0
82	20240513	180100	19890198	1993	1993	1993	1993	0
83	20240513	180000	19890198	1993	1993	1993	1993	0
84	20240513	175900	19890198	1993	1993	1993	1993	0
85	20240513	175800	19890198	1993	1993	1993	1993	0
86	20240513	175700	19890198	1993	1993	1993	1993	0
87	20240513	175600	19890198	1993	1993	1993	1993	0
88	20240513	175500	19890198	1993	1993	1993	1993	0
89	20240513	175400	19890198	1993	1993	1993	1993	0
90	20240513	175300	19890198	1993	1993	1993	1993	0
91	20240513	175200	19890198	1993	1993	1993	1993	0
92	20240513	175100	19890198	1993	1993	1993	1993	3046
93	20240513	175000	19890198	1993	1993	1993	1993	0
94	20240513	174900	19890198	1993	1993	1993	1993	0
95	20240513	174800	19890198	1993	1993	1993	1993	0
96	20240513	174700	19890198	1993	1993	1993	1993	0
97	20240513	174600	19890198	1993	1993	1993	1993	0
98	20240513	174500	19890198	1993	1993	1993	1993	0
99	20240513	174400	19890198	1993	1993	1993	1993	0
100	20240513	174300	19890198	1993	1993	1993	1993	0
101	20240513	174200	19890198	1993	1993	1993	1993	0
102	20240513	174100	19890198	1993	1993	1993	1993	0
103	20240513	174000	19890198	1993	1993	1993	1993	0
104	20240513	173900	19890198	1993	1993	1993	1993	0
105	20240513	173800	19890198	1993	1993	1993	1993	0
106	20240513	173700	19890198	1993	1993	1993	1993	0
107	20240513	173600	19890198	1993	1993	1993	1993	0
108	20240513	173500	19890198	1993	1993	1993	1993	0
109	20240513	173400	19890198	1993	1993	1993	1993	0
110	20240513	173300	19890198	1993	1993	1993	1993	0
111	20240513	173200	19890198	1993	1993	1993	1993	0
112	20240513	173100	19890198	1993	1993	1993	1993	0
113	20240513	173000	19890198	1993	1993	1993	1993	0
114	20240513	172900	19890198	1993	1993	1993	1993	0
115	20240513	172800	19890198	1993	1993	1993	1993	0
116	20240513	172700	19890198	1993	1993	1993	1993	0
117	20240513	172600	19890198	1993	1993	1993	1993	0
118	20240513	172500	19890198	1993	1993	1993	1993	0
119	20240513	172400	19890198	1993	1993	1993	1993	0
120	20240513	172300	19890198	1993	1993	1993	1993	0
121	20240513	172200	19890198	1993	1993	1993	1993	0
122	20240513	172100	19890198	1993	1993	1993	1993	3046
123	20240513	172000	19890198	1993	1993	1993	1993	0
124	20240513	171900	19890198	1993	1993	1993	1993	0
125	20240513	171800	19890198	1993	1993	1993	1993	0
126	20240513	171700	19890198	1993	1993	1993	1993	0
127	20240513	171600	19890198	1993	1993	1993	1993	0
128	20240513	171500	19890198	1993	1993	1993	1993	0
129	20240513	171400	19890198	1993	1993	1993	1993	0
130	20240513	171300	19890198	1993	1993	1993	1993	0
131	20240513	171200	19890198	1993	1993	1993	1993	0
132	20240513	171100	19890198	1993	1993	1993	1993	0
133	20240513	171000	19890198	1993	1993	1993	1993	0
134	20240513	170900	19890198	1993	1993	1993	1993	0
135	20240513	170800	19890198	1993	1993	1993	1993	0
136	20240513	170700	19890198	1993	1993	1993	1993	0
137	20240513	170600	19890198	1993	1993	1993	1993	0
138	20240513	170500	19890198	1993	1993	1993	1993	0
139	20240513	170400	19890198	1993	1993	1993	1993	0
140	20240513	170300	19890198	1993	1993	1993	1993	0
141	20240513	170200	19890198	1993	1993	1993	1993	0
142	20240513	170100	19890198	1993	1993	1993	1993	0
143	20240513	170000	19890198	1993	1993	1993	1993	0
144	20240513	165900	19890198	1993	1993	1993	1993	0
145	20240513	165800	19890198	1993	1993	1993	1993	0
146	20240513	165700	19890198	1993	1993	1993	1993	0
147	20240513	165600	19890198	1993	1993	1993	1993	0
148	20240513	165500	19890198	1993	1993	1993	1993	0
149	20240513	165400	19890198	1993	1993	1993	1993	0
150	20240513	165300	19890198	1993	1993	1993	1993	0
151	20240513	165200	19890198	1993	1993	1993	1993	0
152	20240513	165100	19890198	1993	1993	1993	1993	3046
153	20240513	165000	19890198	1993	1993	1993	1993	0
154	20240513	164900	19890198	1993	1993	1993	1993	0
155	20240513	164800	19890198	1993	1993	1993	1993	0
156	20240513	164700	19890198	1993	1993	1993	1993	0
157	20240513	164600	19890198	1993	1993	1993	1993	0
158	20240513	164500	19890198	1993	1993	1993	1993	0
159	20240513	164400	19890198	1993	1993	1993	1993	0
160	20240513	164300	19890198	1993	1993	1993	1993	0
161	20240513	164200	19890198	1993	1993	1993	1993	0
162	20240513	164100	19890198	1993	1993	1993	1993	0
163	20240513	164000	19890198	1993	1993	1993	1993	0
164	20240513	163900	19890198	1993	1993	1993	1993	0
165	20240513	163800	19890198	1993	1993	1993	1993	0
166	20240513	163700	19890198	1993	1993	1993	1993	0
167	20240513	163600	19890198	1993	1993	1993	1993	0
168	20240513	163500	19890198	1993	1993	1993	1993	0
169	20240513	163400	19890198	1993	1993	1993	1993	0
170	20240513	163300	19890198	1993	1993	1993	1993	0
171	20240513	163200	19890198	1993	1993	1993	1993	0
172	20240513	163100	19890198	1993	1993	1993	1993	0
173	20240513	163000	19890198	1993	1993	1993	1993	0
174	20240513	162900	19890198	1993	1993	1993	1993	0
175	20240513	162800	19890198	1993	1993	1993	1993	0
176	20240513	162700	19890198	1993	1993	1993	1993	0
177	20240513	162600	19890198	1993	1993	1993	1993	0
178	20240513	162500	19890198	1993	1993	1993	1993	0
179	20240513	162400	19890198	1993	1993	1993	1993	0
180	20240513	162300	19890198	1993	1993	1993	1993	0
181	20240513	162200	19890198	1993	1993	1993	1993	0
182	20240513	162100	19890198	1993	1993	1993	1993	3046
183	20240513	162000	19890198	1993	1993	1993	1993	0
184	20240513	161900	19890198	1993	1993	1993	1993	0
185	20240513	161800	19890198	1993	1993	1993	1993	0
186	20240513	161700	19890198	1993	1993	1993	1993	0
187	20240513	161600	19890198	1993	1993	1993	1993	0
188	20240513	161500	19890198	1993	1993	1993	1993	0
189	20240513	161400	19890198	1993	1993	1993	1993	0
190	20240513	161300	19890198	1993	1993	1993	1993	0
191	20240513	161200	19890198	1993	1993	1993	1993	0
192	20240513	161100	19890198	1993	1993	1993	1993	0
193	20240513	161000	19890198	1993	1993	1993	1993	0
194	20240513	160900	19890198	1993	1993	1993	1993	0
195	20240513	160800	19890198	1993	1993	1993	1993	0
196	20240513	160700	19890198	1993	1993	1993	1993	0
197	20240513	160600	19890198	1993	1993	1993	1993	0
198	20240513	160500	19890198	1993	1993	1993	1993	0
199	20240513	160400	19890198	1993	1993	1993	1993	0
200	20240513	160300	19890198	1993	1993	1993	1993	0
201	20240513	160200	19890198	1993	1993	1993	1993	0
202	20240513	160100	19890198	1993	1993	1993	1993	0
203	20240513	160000	19890198	1993	1993	1993	1993	0
204	20240513	155900	19890198	1993	1993	1993	1993	0
205	20240513	155800	19890198	1993	1993	1993	1993	0
206	20240513	155700	19890198	1993	1993	1993	1993	0
207	20240513	155600	19890198	1993	1993	1993	1993	0
208	20240513	155500	19890198	1993	1993	1993	1993	0
209	20240513	155400	19890198	1993	1993	1993	1993	0
210	20240513	155300	19890198	1993	1993	1993	1993	0
211	20240513	155200	19890198	1993	1993	1993	1993	0
212	20240513	155100	19890198	1993	1993	1993	1993	3046
213	20240513	155000	19890198	1993	1993	1993	1993	0
214	20240513	154900	19890198	1993	1993	1993	1993	0
215	20240513	154800	19890198	1993	1993	1993	1993	0
216	20240513	154700	19890198	1993	1993	1993	1993	0
217	20240513	154600	19890198	1993	1993	1993	1993	0
218	20240513	154500	19890198	1993	1993	1993	1993	0
219	20240513	154400	19890198	1993	1993	1993	1993	0
220	20240513	154300	19890198	1993	1993	1993	1993	0
221	20240513	154200	19890198	1993	1993	1993	1993	0
222	20240513	154100	19890198	1993	1993	1993	1993	0
223	20240513	154000	19890198	1993	1993	1993	1993	0
224	20240513	153900	19890198	1993	1993	1993	1993	0
225	20240513	153800	19890198	1993	1993	1993	1993	0
226	20240513	153700	19890198	1993	1993	1993	1993	0
227	20240513	153600	19890198	1993	1993	1993	1993	0
228	20240513	153500	19890198	1993	1993	1993	1993	0
229	20240513	153400	19890198	1993	1993	1993	1993	0
230	20240513	153300	19890198	1993	1993	1993	1993	0
231	20240513	153200	19890198	1993	1993	1993	1993	0
232	20240513	153100	19890198	1993	1993	1993	1993	0
233	20240513	153000	19890198	1993	1993	1993	1993	3046
234	20240513	152900	13819520	1989	1989	1989	1989	0
235	20240513	152800	13819520	1989	1989	1989	1989	0
236	20240513	152700	13819520	1989	1989	1989	1989	0
237	20240513	152600	13819520	1989	1989	1989	1989	0
238	20240513	152500	13819520	1989	1989	1989	1989	0
239	20240513	152400	13819520	1989	1989	1989	1989	0
240	20240513	152300	13819520	1989	1989	1989	1989	0
241	20240513	152200	13819520	1989	1989	1989	1989	0
242	20240513	152100	13819520	1989	1989	1989	1989	0
243	20240513	152000	13819520	1989	1989	1989	1989	0
244	20240513	151900	13819520	1989	1989	1989	1989	0
245	20240513	151800	13819520	1989	1989	1989	1989	0
246	20240513	151700	13819520	1989	1988	1989	1988	11
247	20240513	151600	13797651	1989	1989	1989	1989	0
248	20240513	151500	13797651	1989	1989	1989	1989	0
249	20240513	151400	13797651	1989	1989	1989	1989	0
250	20240513	151300	13797651	1989	1989	1989	1989	0
251	20240513	151200	13797651	1989	1989	1989	1989	0
252	20240513	151100	13797651	1989	1989	1989	1989	0
253	20240513	151000	13797651	1989	1989	1989	1989	0
254	20240513	150900	13797651	1989	1989	1989	1989	0
255	20240513	150800	13797651	1989	1989	1989	1989	0
256	20240513	150700	13797651	1989	1989	1989	1989	0
257	20240513	150600	13797651	1989	1989	1989	1989	0
258	20240513	150500	13797651	1989	1989	1989	1989	0
259	20240513	150400	13797651	1989	1989	1989	1989	0
260	20240513	150300	13797651	1989	1989	1989	1989	0
261	20240513	150200	13797651	1989	1988	1989	1988	15
262	20240513	150100	13767829	1974	1974	1974	1974	0
263	20240513	150000	13767829	1974	1974	1974	1974	13
264	20240513	145900	13742167	1989	1989	1989	1989	0
265	20240513	145800	13742167	1989	1989	1989	1989	0
266	20240513	145700	13742167	1989	1989	1989	1989	1
267	20240513	145600	13740178	1974	1974	1974	1974	0
268	20240513	145500	13740178	1974	1974	1974	1974	0
269	20240513	145400	13740178	1974	1974	1974	1974	0
270	20240513	145300	13740178	1974	1974	1974	1974	0
271	20240513	145200	13740178	1974	1974	1974	1974	0
272	20240513	145100	13740178	1974	1974	1974	1974	0
273	20240513	145000	13740178	1974	1974	1974	1974	0
274	20240513	144900	13740178	1974	1974	1974	1974	0
275	20240513	144800	13740178	1974	1974	1974	1974	1
276	20240513	144700	13738204	1989	1989	1989	1989	0
277	20240513	144600	13738204	1989	1989	1989	1989	0
278	20240513	144500	13738204	1989	1989	1989	1989	0
279	20240513	144400	13738204	1989	1989	1989	1989	0
280	20240513	144300	13738204	1989	1989	1989	1989	0
281	20240513	144200	13738204	1989	1989	1989	1989	0
282	20240513	144100	13738204	1989	1989	1989	1989	0
283	20240513	144000	13738204	1989	1989	1989	1989	0
284	20240513	143900	13738204	1989	1989	1989	1989	0
285	20240513	143800	13738204	1989	1989	1989	1989	0
286	20240513	143700	13738204	1989	1989	1989	1989	0
287	20240513	143600	13738204	1989	1989	1989	1989	0
288	20240513	143500	13738204	1989	1989	1989	1989	0
289	20240513	143400	13738204	1989	1989	1989	1989	400
290	20240513	143300	12942604	1990	1990	1990	1990	0
291	20240513	143200	12942604	1990	1990	1990	1990	0
292	20240513	143100	12942604	1990	1990	1990	1990	0
293	20240513	143000	12942604	1990	1990	1990	1990	0
294	20240513	142900	12942604	1990	1990	1990	1990	0
295	20240513	142800	12942604	1990	1990	1990	1990	0
296	20240513	142700	12942604	1990	1990	1990	1990	0
297	20240513	142600	12942604	1990	1990	1990	1990	0
298	20240513	142500	12942604	1990	1990	1990	1990	0
299	20240513	142400	12942604	1990	1990	1990	1990	0
300	20240513	142300	12942604	1990	1990	1990	1990	0
301	20240513	142200	12942604	1990	1990	1990	1990	0
302	20240513	142100	12942604	1990	1990	1990	1990	0
303	20240513	142000	12942604	1990	1990	1990	1990	0
304	20240513	141900	12942604	1990	1990	1990	1990	0
305	20240513	141800	12942604	1990	1990	1990	1990	0
306	20240513	141700	12942604	1990	1990	1990	1990	0
307	20240513	141600	12942604	1990	1990	1990	1990	0
308	20240513	141500	12942604	1990	1990	1990	1990	0
309	20240513	141400	12942604	1990	1990	1990	1990	0
310	20240513	141300	12942604	1990	1990	1990	1990	270
311	20240513	141200	12405304	1990	1990	1990	1990	10
312	20240513	141100	12385404	1992	1992	1992	1992	0
313	20240513	141000	12385404	1992	1992	1992	1992	0
314	20240513	140900	12385404	1992	1992	1992	1992	0
315	20240513	140800	12385404	1992	1992	1992	1992	0
316	20240513	140700	12385404	1992	1992	1992	1992	0
317	20240513	140600	12385404	1992	1992	1992	1992	0
318	20240513	140500	12385404	1992	1992	1992	1992	0
319	20240513	140400	12385404	1992	1992	1992	1992	0
320	20240513	140300	12385404	1992	1992	1992	1992	0
321	20240513	140200	12385404	1992	1992	1992	1992	0
322	20240513	140100	12385404	1992	1992	1992	1992	0
323	20240513	140000	12385404	1992	1992	1992	1992	0
324	20240513	135900	12385404	1992	1992	1992	1992	0
325	20240513	135800	12385404	1992	1992	1992	1992	0
326	20240513	135700	12385404	1992	1992	1992	1992	0
327	20240513	135600	12385404	1992	1992	1992	1992	0
328	20240513	135500	12385404	1992	1992	1992	1992	0
329	20240513	135400	12385404	1992	1992	1992	1992	0
330	20240513	135300	12385404	1992	1992	1992	1992	0
331	20240513	135200	12385404	1992	1992	1992	1992	0
332	20240513	135100	12385404	1992	1992	1992	1992	0
333	20240513	135000	12385404	1992	1992	1992	1992	0
334	20240513	134900	12385404	1992	1992	1992	1992	0
335	20240513	134800	12385404	1992	1992	1992	1992	0
336	20240513	134700	12385404	1992	1992	1992	1992	0
337	20240513	134600	12385404	1992	1992	1992	1992	0
338	20240513	134500	12385404	1992	1992	1992	1992	0
339	20240513	134400	12385404	1992	1992	1992	1992	0
340	20240513	134300	12385404	1992	1992	1992	1992	0
341	20240513	134200	12385404	1992	1992	1992	1992	0
342	20240513	134100	12385404	1992	1992	1992	1992	0
343	20240513	134000	12385404	1992	1992	1992	1992	0
344	20240513	133900	12385404	1992	1992	1992	1992	0
345	20240513	133800	12385404	1992	1992	1992	1992	0
346	20240513	133700	12385404	1992	1992	1992	1992	0
347	20240513	133600	12385404	1992	1992	1992	1992	0
348	20240513	133500	12385404	1992	1992	1992	1992	0
349	20240513	133400	12385404	1992	1992	1992	1992	0
350	20240513	133300	12385404	1992	1992	1992	1992	0
351	20240513	133200	12385404	1992	1992	1992	1992	0
352	20240513	133100	12385404	1992	1991	1992	1991	6
353	20240513	133000	12373456	1974	1974	1974	1974	0
354	20240513	132900	12373456	1974	1974	1974	1974	0
355	20240513	132800	12373456	1974	1974	1974	1974	0
356	20240513	132700	12373456	1974	1974	1974	1974	1
357	20240513	132600	12371482	1974	1974	1974	1974	0
358	20240513	132500	12371482	1974	1974	1974	1974	0
359	20240513	132400	12371482	1974	1974	1974	1974	0
360	20240513	132300	12371482	1974	1974	1974	1974	0
361	20240513	132200	12371482	1974	1974	1974	1974	0
362	20240513	132100	12371482	1974	1974	1974	1974	0
363	20240513	132000	12371482	1974	1974	1974	1974	0
364	20240513	131900	12371482	1974	1974	1974	1974	0
365	20240513	131800	12371482	1974	1974	1974	1974	0
366	20240513	131700	12371482	1974	1974	1974	1974	0
367	20240513	131600	12371482	1974	1974	1974	1974	0
368	20240513	131500	12371482	1974	1974	1974	1974	0
369	20240513	131400	12371482	1974	1974	1974	1974	0
370	20240513	131300	12371482	1974	1974	1974	1974	0
371	20240513	131200	12371482	1974	1974	1974	1974	0
372	20240513	131100	12371482	1974	1974	1974	1974	0
373	20240513	131000	12371482	1974	1974	1974	1974	0
374	20240513	130900	12371482	1974	1974	1974	1974	0
375	20240513	130800	12371482	1974	1974	1974	1974	0
376	20240513	130700	12371482	1974	1974	1974	1974	0
377	20240513	130600	12371482	1974	1974	1974	1974	0
378	20240513	130500	12371482	1974	1974	1974	1974	0
379	20240513	130400	12371482	1974	1974	1974	1974	5
380	20240513	130300	12361612	1973	1973	1973	1973	0
381	20240513	130200	12361612	1973	1973	1973	1973	0
382	20240513	130100	12361612	1973	1973	1973	1973	0
383	20240513	130000	12361612	1973	1973	1973	1973	0
384	20240513	125900	12361612	1973	1973	1973	1973	0
385	20240513	125800	12361612	1973	1973	1973	1973	0
386	20240513	125700	12361612	1973	1973	1973	1973	0
387	20240513	125600	12361612	1973	1973	1973	1973	0
388	20240513	125500	12361612	1973	1973	1973	1973	0
389	20240513	125400	12361612	1973	1973	1973	1973	0
390	20240513	125300	12361612	1973	1973	1973	1973	0
391	20240513	125200	12361612	1973	1973	1973	1973	0
392	20240513	125100	12361612	1973	1973	1973	1973	0
393	20240513	125000	12361612	1973	1973	1973	1973	0
394	20240513	124900	12361612	1973	1973	1973	1973	0
395	20240513	124800	12361612	1973	1973	1973	1973	0
396	20240513	124700	12361612	1973	1973	1973	1973	0
397	20240513	124600	12361612	1973	1973	1973	1973	0
398	20240513	124500	12361612	1973	1973	1973	1973	0
399	20240513	124400	12361612	1973	1973	1973	1973	0
400	20240513	124300	12361612	1973	1973	1973	1973	0
401	20240513	124200	12361612	1973	1973	1973	1973	0
402	20240513	124100	12361612	1973	1973	1973	1973	0
403	20240513	124000	12361612	1973	1973	1973	1973	0
404	20240513	123900	12361612	1973	1973	1973	1973	0
405	20240513	123800	12361612	1973	1973	1973	1973	0
406	20240513	123700	12361612	1973	1973	1973	1973	0
407	20240513	123600	12361612	1973	1973	1973	1973	0
408	20240513	123500	12361612	1973	1973	1973	1973	0
409	20240513	123400	12361612	1973	1973	1973	1973	80
410	20240513	123300	12203772	1973	1973	1973	1973	5
411	20240513	123200	12193907	1992	1992	1992	1992	0
412	20240513	123100	12193907	1992	1992	1992	1992	0
413	20240513	123000	12193907	1992	1992	1992	1992	0
414	20240513	122900	12193907	1992	1992	1992	1992	0
415	20240513	122800	12193907	1992	1992	1992	1992	0
416	20240513	122700	12193907	1992	1992	1992	1992	0
417	20240513	122600	12193907	1992	1992	1992	1992	0
418	20240513	122500	12193907	1992	1992	1992	1992	0
419	20240513	122400	12193907	1992	1992	1992	1992	0
420	20240513	122300	12193907	1992	1992	1992	1992	0
421	20240513	122200	12193907	1992	1992	1992	1992	0
422	20240513	122100	12193907	1992	1992	1992	1992	0
423	20240513	122000	12193907	1992	1992	1992	1992	0
424	20240513	121900	12193907	1992	1992	1992	1992	0
425	20240513	121800	12193907	1992	1992	1992	1992	0
426	20240513	121700	12193907	1992	1992	1992	1992	0
427	20240513	121600	12193907	1992	1992	1992	1992	0
428	20240513	121500	12193907	1992	1992	1992	1992	0
429	20240513	121400	12193907	1992	1992	1992	1992	0
430	20240513	121300	12193907	1992	1992	1992	1992	0
431	20240513	121200	12193907	1992	1992	1992	1992	0
432	20240513	121100	12193907	1992	1992	1992	1992	0
433	20240513	121000	12193907	1992	1992	1992	1992	0
434	20240513	120900	12193907	1992	1992	1992	1992	0
435	20240513	120800	12193907	1992	1992	1992	1992	0
436	20240513	120700	12193907	1992	1992	1992	1992	0
437	20240513	120600	12193907	1992	1992	1992	1992	0
438	20240513	120500	12193907	1992	1992	1992	1992	0
439	20240513	120400	12193907	1992	1992	1992	1992	0
440	20240513	120300	12193907	1992	1992	1992	1992	0
441	20240513	120200	12193907	1992	1992	1992	1992	0
442	20240513	120100	12193907	1992	1992	1992	1992	0
443	20240513	120000	12193907	1992	1992	1992	1992	0
444	20240513	115900	12193907	1992	1992	1992	1992	0
445	20240513	115800	12193907	1992	1992	1992	1992	0
446	20240513	115700	12193907	1992	1992	1992	1992	0
447	20240513	115600	12193907	1992	1992	1992	1992	0
448	20240513	115500	12193907	1992	1992	1992	1992	0
449	20240513	115400	12193907	1992	1992	1992	1992	0
450	20240513	115300	12193907	1992	1992	1992	1992	0
451	20240513	115200	12193907	1992	1992	1992	1992	0
452	20240513	115100	12193907	1992	1992	1992	1992	0
453	20240513	115000	12193907	1992	1992	1992	1992	0
454	20240513	114900	12193907	1992	1992	1992	1992	0
455	20240513	114800	12193907	1992	1992	1992	1992	0
456	20240513	114700	12193907	1992	1992	1992	1992	0
457	20240513	114600	12193907	1992	1992	1992	1992	0
458	20240513	114500	12193907	1992	1992	1992	1992	0
459	20240513	114400	12193907	1992	1992	1992	1992	0
460	20240513	114300	12193907	1992	1992	1992	1992	0
461	20240513	114200	12193907	1992	1992	1992	1992	0
462	20240513	114100	12193907	1992	1992	1992	1992	0
463	20240513	114000	12193907	1992	1992	1992	1992	0
464	20240513	113900	12193907	1992	1992	1992	1992	0
465	20240513	113800	12193907	1992	1992	1992	1992	0
466	20240513	113700	12193907	1992	1992	1992	1992	0
467	20240513	113600	12193907	1992	1992	1992	1992	0
468	20240513	113500	12193907	1992	1992	1992	1992	0
469	20240513	113400	12193907	1992	1992	1992	1992	0
470	20240513	113300	12193907	1992	1992	1992	1992	0
471	20240513	113200	12193907	1992	1992	1992	1992	0
472	20240513	113100	12193907	1992	1992	1992	1992	0
473	20240513	113000	12193907	1992	1991	1992	1991	2
474	20240513	112900	12189924	1967	1967	1967	1967	0
475	20240513	112800	12189924	1967	1967	1967	1967	0
476	20240513	112700	12189924	1967	1967	1967	1967	0
477	20240513	112600	12189924	1967	1967	1967	1967	0
478	20240513	112500	12189924	1967	1967	1967	1967	0
479	20240513	112400	12189924	1967	1967	1967	1967	12
480	20240513	112300	12166320	1994	1994	1994	1994	0
481	20240513	112200	12166320	1994	1994	1994	1994	0
482	20240513	112100	12166320	1994	1994	1994	1994	0
483	20240513	112000	12166320	1994	1994	1994	1994	0
484	20240513	111900	12166320	1994	1994	1994	1994	0
485	20240513	111800	12166320	1994	1994	1994	1994	0
486	20240513	111700	12166320	1994	1994	1994	1994	0
487	20240513	111600	12166320	1994	1994	1994	1994	0
488	20240513	111500	12166320	1994	1994	1994	1994	0
489	20240513	111400	12166320	1994	1994	1994	1994	0
490	20240513	111300	12166320	1994	1994	1994	1994	0
491	20240513	111200	12166320	1994	1994	1994	1994	0
492	20240513	111100	12166320	1994	1994	1994	1994	0
493	20240513	111000	12166320	1994	1994	1994	1994	0
494	20240513	110900	12166320	1994	1994	1994	1994	0
495	20240513	110800	12166320	1994	1994	1994	1994	0
496	20240513	110700	12166320	1994	1994	1994	1994	0
497	20240513	110600	12166320	1994	1994	1994	1994	0
498	20240513	110500	12166320	1994	1994	1994	1994	0
499	20240513	110400	12166320	1994	1994	1994	1994	0
500	20240513	110300	12166320	1994	1994	1994	1994	0
501	20240513	110200	12166320	1994	1994	1994	1994	0
502	20240513	110100	12166320	1994	1994	1994	1994	0
503	20240513	110000	12166320	1994	1994	1994	1994	0
504	20240513	105900	12166320	1994	1994	1994	1994	1
505	20240513	105800	12164326	1994	1994	1994	1994	0
506	20240513	105700	12164326	1994	1994	1994	1994	0
507	20240513	105600	12164326	1994	1994	1994	1994	0
508	20240513	105500	12164326	1994	1994	1994	1994	0
509	20240513	105400	12164326	1994	1994	1994	1994	0
510	20240513	105300	12164326	1994	1994	1994	1994	0
511	20240513	105200	12164326	1994	1994	1994	1994	0
512	20240513	105100	12164326	1994	1994	1994	1994	0
513	20240513	105000	12164326	1994	1994	1994	1994	0
514	20240513	104900	12164326	1994	1994	1994	1994	0
515	20240513	104800	12164326	1994	1994	1994	1994	1
516	20240513	104700	12162332	1968	1968	1968	1968	0
517	20240513	104600	12162332	1968	1969	1969	1968	1600
518	20240513	104500	9012125	1994	1994	1994	1994	0
519	20240513	104400	9012125	1994	1994	1994	1994	1
520	20240513	104300	9010131	1969	1970	1970	1969	490
521	20240513	104200	8044951	1970	1972	1972	1970	174
522	20240513	104100	7702126	1972	1972	1972	1972	0
523	20240513	104000	7702126	1972	1972	1972	1972	0
524	20240513	103900	7702126	1972	1972	1972	1972	0
525	20240513	103800	7702126	1972	1972	1972	1972	0
526	20240513	103700	7702126	1972	1972	1972	1972	0
527	20240513	103600	7702126	1972	1972	1972	1972	0
528	20240513	103500	7702126	1972	1972	1972	1972	0
529	20240513	103400	7702126	1972	1972	1972	1972	0
530	20240513	103300	7702126	1972	1972	1972	1972	0
531	20240513	103200	7702126	1972	1972	1972	1972	0
532	20240513	103100	7702126	1972	1972	1972	1972	0
533	20240513	103000	7702126	1972	1972	1972	1972	0
534	20240513	102900	7702126	1972	1972	1972	1972	0
535	20240513	102800	7702126	1972	1972	1972	1972	0
536	20240513	102700	7702126	1972	1972	1972	1972	0
537	20240513	102600	7702126	1972	1972	1972	1972	10
538	20240513	102500	7682406	1996	1996	1996	1996	0
539	20240513	102400	7682406	1996	1996	1996	1996	0
540	20240513	102300	7682406	1996	1996	1996	1996	0
541	20240513	102200	7682406	1996	1995	1996	1995	5
542	20240513	102100	7672429	1995	1994	1995	1994	50
543	20240513	102000	7572707	1969	1969	1969	1969	0
544	20240513	101900	7572707	1969	1969	1969	1969	0
545	20240513	101800	7572707	1969	1969	1969	1969	0
546	20240513	101700	7572707	1969	1969	1969	1969	0
547	20240513	101600	7572707	1969	1970	1970	1969	50
548	20240513	101500	7474219	1997	1997	1997	1997	0
549	20240513	101400	7474219	1997	1997	1997	1997	0
550	20240513	101300	7474219	1997	1997	1997	1997	0
551	20240513	101200	7474219	1997	1997	1997	1997	0
552	20240513	101100	7474219	1997	1997	1997	1997	0
553	20240513	101000	7474219	1997	1997	1997	1997	0
554	20240513	100900	7474219	1997	1997	1997	1997	0
555	20240513	100800	7474219	1997	1969	1997	1967	1000
556	20240513	100700	5493043	1994	1994	1994	1994	0
557	20240513	100600	5493043	1994	1994	1994	1994	0
558	20240513	100500	5493043	1994	1994	1994	1994	0
559	20240513	100400	5493043	1994	1994	1994	1994	1
560	20240513	100300	5491049	1969	1969	1969	1969	0
561	20240513	100200	5491049	1969	1969	1969	1969	0
562	20240513	100100	5491049	1969	1969	1969	1969	1
563	20240513	100000	5489080	1969	1969	1969	1969	18
564	20240513	095900	5453638	1969	1969	1969	1969	1
565	20240513	095800	5451669	1969	1969	1969	1969	2
566	20240513	095700	5447731	1969	1969	1969	1969	0
567	20240513	095600	5447731	1969	1969	1969	1969	4
568	20240513	095500	5439855	1969	1969	1969	1969	9
569	20240513	095400	5422134	1969	1969	1969	1969	0
570	20240513	095300	5422134	1969	1995	1995	1969	8
571	20240513	095200	5406356	1968	1968	1968	1968	0
572	20240513	095100	5406356	1968	1968	1968	1968	1
573	20240513	095000	5404388	1968	1968	1968	1968	0
574	20240513	094900	5404388	1968	1968	1968	1968	0
575	20240513	094800	5404388	1968	1968	1968	1968	1
576	20240513	094700	5402420	1967	1967	1967	1967	0
577	20240513	094600	5402420	1967	1967	1967	1967	0
578	20240513	094500	5402420	1967	1967	1967	1967	0
579	20240513	094400	5402420	1967	1967	1967	1967	0
580	20240513	094300	5402420	1967	1967	1967	1967	15
581	20240513	094200	5372915	1996	1996	1996	1996	0
582	20240513	094100	5372915	1996	1996	1996	1996	1
583	20240513	094000	5370919	1996	1988	1996	1988	23
584	20240513	093900	5325134	1965	1965	1965	1965	0
585	20240513	093800	5325134	1965	1965	1965	1965	0
586	20240513	093700	5325134	1965	1965	1965	1965	0
587	20240513	093600	5325134	1965	1965	1965	1965	0
588	20240513	093500	5325134	1965	1965	1965	1965	0
589	20240513	093400	5325134	1965	1965	1965	1965	3
590	20240513	093300	5319239	1997	1997	1997	1997	0
591	20240513	093200	5319239	1997	1997	1997	1997	0
592	20240513	093100	5319239	1997	1997	1997	1997	0
593	20240513	093000	5319239	1997	1997	1997	1997	0
594	20240513	092900	5319239	1997	1996	1997	1996	700
595	20240513	092800	3921684	1997	1997	1997	1997	0
596	20240513	092700	3921684	1997	1997	1997	1997	0
597	20240513	092600	3921684	1997	1997	1997	1997	0
598	20240513	092500	3921684	1997	1997	1997	1997	0
599	20240513	092400	3921684	1997	1997	1997	1997	0
600	20240513	092300	3921684	1997	1997	1997	1997	0
601	20240513	092200	3921684	1997	1997	1997	1997	0
602	20240513	092100	3921684	1997	1997	1997	1997	0
603	20240513	092000	3921684	1997	1997	1997	1997	0
604	20240513	091900	3921684	1997	1997	1997	1997	23
605	20240513	091800	3875753	1997	1997	1997	1997	0
606	20240513	091700	3875753	1997	1997	1997	1997	0
607	20240513	091600	3875753	1997	1997	1997	1997	0
608	20240513	091500	3875753	1997	1997	1997	1997	0
609	20240513	091400	3875753	1997	1997	1997	1997	0
610	20240513	091300	3875753	1997	1997	1997	1997	0
611	20240513	091200	3875753	1997	1997	1997	1997	0
612	20240513	091100	3875753	1997	1992	1997	1992	24
613	20240513	091000	3827908	1958	1958	1958	1958	0
614	20240513	090900	3827908	1958	1958	1958	1958	0
615	20240513	090800	3827908	1958	1958	1958	1958	0
616	20240513	090700	3827908	1958	1958	1958	1958	0
617	20240513	090600	3827908	1958	1958	1958	1958	0
618	20240513	090500	3827908	1958	1958	1958	1958	1
619	20240513	090400	3825950	1958	1957	1959	1957	65
620	20240513	090300	3698685	1997	1996	1997	1996	182
621	20240513	090200	3335371	1972	1972	1972	1972	0
622	20240513	090100	3335371	1972	1951	1972	1951	1133
623	20240513	090000	1123838	1951	1951	1951	1951	401