KissMeData/183490/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	202700	1167142025	1985	1985	1985	1985	7759
3	20240513	202600	1167142025	1985	1985	1985	1985	0
4	20240513	202500	1167142025	1985	1985	1985	1985	0
5	20240513	202400	1167142025	1985	1985	1985	1985	0
6	20240513	202300	1167142025	1985	1985	1985	1985	0
7	20240513	202200	1167142025	1985	1985	1985	1985	0
8	20240513	202100	1167142025	1985	1985	1985	1985	0
9	20240513	202000	1167142025	1985	1985	1985	1985	0
10	20240513	201900	1167142025	1985	1985	1985	1985	0
11	20240513	201800	1167142025	1985	1985	1985	1985	0
12	20240513	201700	1167142025	1985	1985	1985	1985	0
13	20240513	201600	1167142025	1985	1985	1985	1985	0
14	20240513	201500	1167142025	1985	1985	1985	1985	0
15	20240513	201400	1167142025	1985	1985	1985	1985	0
16	20240513	201300	1167142025	1985	1985	1985	1985	0
17	20240513	201200	1167142025	1985	1985	1985	1985	0
18	20240513	201100	1167142025	1985	1985	1985	1985	0
19	20240513	201000	1167142025	1985	1985	1985	1985	0
20	20240513	200900	1167142025	1985	1985	1985	1985	0
21	20240513	200800	1167142025	1985	1985	1985	1985	0
22	20240513	200700	1167142025	1985	1985	1985	1985	0
23	20240513	200600	1167142025	1985	1985	1985	1985	0
24	20240513	200500	1167142025	1985	1985	1985	1985	0
25	20240513	200400	1167142025	1985	1985	1985	1985	0
26	20240513	200300	1167142025	1985	1985	1985	1985	0
27	20240513	200200	1167142025	1985	1985	1985	1985	0
28	20240513	200100	1167142025	1985	1985	1985	1985	0
29	20240513	200000	1167142025	1985	1985	1985	1985	0
30	20240513	195900	1167142025	1985	1985	1985	1985	0
31	20240513	195800	1167142025	1985	1985	1985	1985	0
32	20240513	195700	1167142025	1985	1985	1985	1985	7759
33	20240513	195600	1167142025	1985	1985	1985	1985	0
34	20240513	195500	1167142025	1985	1985	1985	1985	0
35	20240513	195400	1167142025	1985	1985	1985	1985	0
36	20240513	195300	1167142025	1985	1985	1985	1985	0
37	20240513	195200	1167142025	1985	1985	1985	1985	0
38	20240513	195100	1167142025	1985	1985	1985	1985	0
39	20240513	195000	1167142025	1985	1985	1985	1985	0
40	20240513	194900	1167142025	1985	1985	1985	1985	0
41	20240513	194800	1167142025	1985	1985	1985	1985	0
42	20240513	194700	1167142025	1985	1985	1985	1985	0
43	20240513	194600	1167142025	1985	1985	1985	1985	0
44	20240513	194500	1167142025	1985	1985	1985	1985	0
45	20240513	194400	1167142025	1985	1985	1985	1985	0
46	20240513	194300	1167142025	1985	1985	1985	1985	0
47	20240513	194200	1167142025	1985	1985	1985	1985	0
48	20240513	194100	1167142025	1985	1985	1985	1985	0
49	20240513	194000	1167142025	1985	1985	1985	1985	0
50	20240513	193900	1167142025	1985	1985	1985	1985	0
51	20240513	193800	1167142025	1985	1985	1985	1985	0
52	20240513	193700	1167142025	1985	1985	1985	1985	0
53	20240513	193600	1167142025	1985	1985	1985	1985	0
54	20240513	193500	1167142025	1985	1985	1985	1985	0
55	20240513	193400	1167142025	1985	1985	1985	1985	0
56	20240513	193300	1167142025	1985	1985	1985	1985	0
57	20240513	193200	1167142025	1985	1985	1985	1985	0
58	20240513	193100	1167142025	1985	1985	1985	1985	0
59	20240513	193000	1167142025	1985	1985	1985	1985	0
60	20240513	192900	1167142025	1985	1985	1985	1985	0
61	20240513	192800	1167142025	1985	1985	1985	1985	0
62	20240513	192700	1167142025	1985	1985	1985	1985	7759
63	20240513	192600	1167142025	1985	1985	1985	1985	0
64	20240513	192500	1167142025	1985	1985	1985	1985	0
65	20240513	192400	1167142025	1985	1985	1985	1985	0
66	20240513	192300	1167142025	1985	1985	1985	1985	0
67	20240513	192200	1167142025	1985	1985	1985	1985	0
68	20240513	192100	1167142025	1985	1985	1985	1985	0
69	20240513	192000	1167142025	1985	1985	1985	1985	0
70	20240513	191900	1167142025	1985	1985	1985	1985	0
71	20240513	191800	1167142025	1985	1985	1985	1985	0
72	20240513	191700	1167142025	1985	1985	1985	1985	0
73	20240513	191600	1167142025	1985	1985	1985	1985	0
74	20240513	191500	1167142025	1985	1985	1985	1985	0
75	20240513	191400	1167142025	1985	1985	1985	1985	0
76	20240513	191300	1167142025	1985	1985	1985	1985	0
77	20240513	191200	1167142025	1985	1985	1985	1985	0
78	20240513	191100	1167142025	1985	1985	1985	1985	0
79	20240513	191000	1167142025	1985	1985	1985	1985	0
80	20240513	190900	1167142025	1985	1985	1985	1985	0
81	20240513	190800	1167142025	1985	1985	1985	1985	0
82	20240513	190700	1167142025	1985	1985	1985	1985	0
83	20240513	190600	1167142025	1985	1985	1985	1985	0
84	20240513	190500	1167142025	1985	1985	1985	1985	0
85	20240513	190400	1167142025	1985	1985	1985	1985	0
86	20240513	190300	1167142025	1985	1985	1985	1985	0
87	20240513	190200	1167142025	1985	1985	1985	1985	0
88	20240513	190100	1167142025	1985	1985	1985	1985	0
89	20240513	190000	1167142025	1985	1985	1985	1985	0
90	20240513	185900	1167142025	1985	1985	1985	1985	0
91	20240513	185800	1167142025	1985	1985	1985	1985	0
92	20240513	185700	1167142025	1985	1985	1985	1985	7759
93	20240513	185600	1167142025	1985	1985	1985	1985	0
94	20240513	185500	1167142025	1985	1985	1985	1985	0
95	20240513	185400	1167142025	1985	1985	1985	1985	0
96	20240513	185300	1167142025	1985	1985	1985	1985	0
97	20240513	185200	1167142025	1985	1985	1985	1985	0
98	20240513	185100	1167142025	1985	1985	1985	1985	0
99	20240513	185000	1167142025	1985	1985	1985	1985	0
100	20240513	184900	1167142025	1985	1985	1985	1985	0
101	20240513	184800	1167142025	1985	1985	1985	1985	0
102	20240513	184700	1167142025	1985	1985	1985	1985	0
103	20240513	184600	1167142025	1985	1985	1985	1985	0
104	20240513	184500	1167142025	1985	1985	1985	1985	0
105	20240513	184400	1167142025	1985	1985	1985	1985	0
106	20240513	184300	1167142025	1985	1985	1985	1985	0
107	20240513	184200	1167142025	1985	1985	1985	1985	0
108	20240513	184100	1167142025	1985	1985	1985	1985	0
109	20240513	184000	1167142025	1985	1985	1985	1985	0
110	20240513	183900	1167142025	1985	1985	1985	1985	0
111	20240513	183800	1167142025	1985	1985	1985	1985	0
112	20240513	183700	1167142025	1985	1985	1985	1985	0
113	20240513	183600	1167142025	1985	1985	1985	1985	0
114	20240513	183500	1167142025	1985	1985	1985	1985	0
115	20240513	183400	1167142025	1985	1985	1985	1985	0
116	20240513	183300	1167142025	1985	1985	1985	1985	0
117	20240513	183200	1167142025	1985	1985	1985	1985	0
118	20240513	183100	1167142025	1985	1985	1985	1985	0
119	20240513	183000	1167142025	1985	1985	1985	1985	0
120	20240513	182900	1167142025	1985	1985	1985	1985	0
121	20240513	182800	1167142025	1985	1985	1985	1985	0
122	20240513	182700	1167142025	1985	1985	1985	1985	7759
123	20240513	182600	1167142025	1985	1985	1985	1985	0
124	20240513	182500	1167142025	1985	1985	1985	1985	0
125	20240513	182400	1167142025	1985	1985	1985	1985	0
126	20240513	182300	1167142025	1985	1985	1985	1985	0
127	20240513	182200	1167142025	1985	1985	1985	1985	0
128	20240513	182100	1167142025	1985	1985	1985	1985	0
129	20240513	182000	1167142025	1985	1985	1985	1985	0
130	20240513	181900	1167142025	1985	1985	1985	1985	0
131	20240513	181800	1167142025	1985	1985	1985	1985	0
132	20240513	181700	1167142025	1985	1985	1985	1985	0
133	20240513	181600	1167142025	1985	1985	1985	1985	0
134	20240513	181500	1167142025	1985	1985	1985	1985	0
135	20240513	181400	1167142025	1985	1985	1985	1985	0
136	20240513	181300	1167142025	1985	1985	1985	1985	0
137	20240513	181200	1167142025	1985	1985	1985	1985	0
138	20240513	181100	1167142025	1985	1985	1985	1985	0
139	20240513	181000	1167142025	1985	1985	1985	1985	0
140	20240513	180900	1167142025	1985	1985	1985	1985	0
141	20240513	180800	1167142025	1985	1985	1985	1985	0
142	20240513	180700	1167142025	1985	1985	1985	1985	0
143	20240513	180600	1167142025	1985	1985	1985	1985	0
144	20240513	180500	1167142025	1985	1985	1985	1985	0
145	20240513	180400	1167142025	1985	1985	1985	1985	0
146	20240513	180300	1167142025	1985	1985	1985	1985	0
147	20240513	180200	1167142025	1985	1985	1985	1985	0
148	20240513	180100	1167142025	1985	1985	1985	1985	0
149	20240513	180000	1167142025	1985	1985	1985	1985	0
150	20240513	175900	1167142025	1985	1985	1985	1985	0
151	20240513	175800	1167142025	1985	1985	1985	1985	0
152	20240513	175700	1167142025	1985	1985	1985	1985	7759
153	20240513	175600	1167142025	1985	1985	1985	1985	0
154	20240513	175500	1167142025	1985	1985	1985	1985	0
155	20240513	175400	1167142025	1985	1985	1985	1985	0
156	20240513	175300	1167142025	1985	1985	1985	1985	0
157	20240513	175200	1167142025	1985	1985	1985	1985	0
158	20240513	175100	1167142025	1985	1985	1985	1985	0
159	20240513	175000	1167142025	1985	1985	1985	1985	0
160	20240513	174900	1167142025	1985	1985	1985	1985	0
161	20240513	174800	1167142025	1985	1985	1985	1985	0
162	20240513	174700	1167142025	1985	1985	1985	1985	0
163	20240513	174600	1167142025	1985	1985	1985	1985	0
164	20240513	174500	1167142025	1985	1985	1985	1985	0
165	20240513	174400	1167142025	1985	1985	1985	1985	0
166	20240513	174300	1167142025	1985	1985	1985	1985	0
167	20240513	174200	1167142025	1985	1985	1985	1985	0
168	20240513	174100	1167142025	1985	1985	1985	1985	0
169	20240513	174000	1167142025	1985	1985	1985	1985	0
170	20240513	173900	1167142025	1985	1985	1985	1985	0
171	20240513	173800	1167142025	1985	1985	1985	1985	0
172	20240513	173700	1167142025	1985	1985	1985	1985	0
173	20240513	173600	1167142025	1985	1985	1985	1985	0
174	20240513	173500	1167142025	1985	1985	1985	1985	0
175	20240513	173400	1167142025	1985	1985	1985	1985	0
176	20240513	173300	1167142025	1985	1985	1985	1985	0
177	20240513	173200	1167142025	1985	1985	1985	1985	0
178	20240513	173100	1167142025	1985	1985	1985	1985	0
179	20240513	173000	1167142025	1985	1985	1985	1985	0
180	20240513	172900	1167142025	1985	1985	1985	1985	0
181	20240513	172800	1167142025	1985	1985	1985	1985	0
182	20240513	172700	1167142025	1985	1985	1985	1985	7759
183	20240513	172600	1167142025	1985	1985	1985	1985	0
184	20240513	172500	1167142025	1985	1985	1985	1985	0
185	20240513	172400	1167142025	1985	1985	1985	1985	0
186	20240513	172300	1167142025	1985	1985	1985	1985	0
187	20240513	172200	1167142025	1985	1985	1985	1985	0
188	20240513	172100	1167142025	1985	1985	1985	1985	0
189	20240513	172000	1167142025	1985	1985	1985	1985	0
190	20240513	171900	1167142025	1985	1985	1985	1985	0
191	20240513	171800	1167142025	1985	1985	1985	1985	0
192	20240513	171700	1167142025	1985	1985	1985	1985	0
193	20240513	171600	1167142025	1985	1985	1985	1985	0
194	20240513	171500	1167142025	1985	1985	1985	1985	0
195	20240513	171400	1167142025	1985	1985	1985	1985	0
196	20240513	171300	1167142025	1985	1985	1985	1985	0
197	20240513	171200	1167142025	1985	1985	1985	1985	0
198	20240513	171100	1167142025	1985	1985	1985	1985	0
199	20240513	171000	1167142025	1985	1985	1985	1985	0
200	20240513	170900	1167142025	1985	1985	1985	1985	0
201	20240513	170800	1167142025	1985	1985	1985	1985	0
202	20240513	170700	1167142025	1985	1985	1985	1985	0
203	20240513	170600	1167142025	1985	1985	1985	1985	0
204	20240513	170500	1167142025	1985	1985	1985	1985	0
205	20240513	170400	1167142025	1985	1985	1985	1985	0
206	20240513	170300	1167142025	1985	1985	1985	1985	0
207	20240513	170200	1167142025	1985	1985	1985	1985	0
208	20240513	170100	1167142025	1985	1985	1985	1985	0
209	20240513	170000	1167142025	1985	1985	1985	1985	0
210	20240513	165900	1167142025	1985	1985	1985	1985	0
211	20240513	165800	1167142025	1985	1985	1985	1985	0
212	20240513	165700	1167142025	1985	1985	1985	1985	7759
213	20240513	165600	1167142025	1985	1985	1985	1985	0
214	20240513	165500	1167142025	1985	1985	1985	1985	0
215	20240513	165400	1167142025	1985	1985	1985	1985	0
216	20240513	165300	1167142025	1985	1985	1985	1985	0
217	20240513	165200	1167142025	1985	1985	1985	1985	0
218	20240513	165100	1167142025	1985	1985	1985	1985	0
219	20240513	165000	1167142025	1985	1985	1985	1985	0
220	20240513	164900	1167142025	1985	1985	1985	1985	0
221	20240513	164800	1167142025	1985	1985	1985	1985	0
222	20240513	164700	1167142025	1985	1985	1985	1985	0
223	20240513	164600	1167142025	1985	1985	1985	1985	0
224	20240513	164500	1167142025	1985	1985	1985	1985	0
225	20240513	164400	1167142025	1985	1985	1985	1985	0
226	20240513	164300	1167142025	1985	1985	1985	1985	0
227	20240513	164200	1167142025	1985	1985	1985	1985	0
228	20240513	164100	1167142025	1985	1985	1985	1985	0
229	20240513	164000	1167142025	1985	1985	1985	1985	0
230	20240513	163900	1167142025	1985	1985	1985	1985	0
231	20240513	163800	1167142025	1985	1985	1985	1985	0
232	20240513	163700	1167142025	1985	1985	1985	1985	0
233	20240513	163600	1167142025	1985	1985	1985	1985	0
234	20240513	163500	1167142025	1985	1985	1985	1985	0
235	20240513	163400	1167142025	1985	1985	1985	1985	0
236	20240513	163300	1167142025	1985	1985	1985	1985	0
237	20240513	163200	1167142025	1985	1985	1985	1985	0
238	20240513	163100	1167142025	1985	1985	1985	1985	0
239	20240513	163000	1167142025	1985	1985	1985	1985	0
240	20240513	162900	1167142025	1985	1985	1985	1985	0
241	20240513	162800	1167142025	1985	1985	1985	1985	0
242	20240513	162700	1167142025	1985	1985	1985	1985	7759
243	20240513	162600	1167142025	1985	1985	1985	1985	0
244	20240513	162500	1167142025	1985	1985	1985	1985	0
245	20240513	162400	1167142025	1985	1985	1985	1985	0
246	20240513	162300	1167142025	1985	1985	1985	1985	0
247	20240513	162200	1167142025	1985	1985	1985	1985	0
248	20240513	162100	1167142025	1985	1985	1985	1985	0
249	20240513	162000	1167142025	1985	1985	1985	1985	0
250	20240513	161900	1167142025	1985	1985	1985	1985	0
251	20240513	161800	1167142025	1985	1985	1985	1985	0
252	20240513	161700	1167142025	1985	1985	1985	1985	0
253	20240513	161600	1167142025	1985	1985	1985	1985	0
254	20240513	161500	1167142025	1985	1985	1985	1985	0
255	20240513	161400	1167142025	1985	1985	1985	1985	0
256	20240513	161300	1167142025	1985	1985	1985	1985	0
257	20240513	161200	1167142025	1985	1985	1985	1985	0
258	20240513	161100	1167142025	1985	1985	1985	1985	0
259	20240513	161000	1167142025	1985	1985	1985	1985	0
260	20240513	160900	1167142025	1985	1985	1985	1985	0
261	20240513	160800	1167142025	1985	1985	1985	1985	0
262	20240513	160700	1167142025	1985	1985	1985	1985	0
263	20240513	160600	1167142025	1985	1985	1985	1985	0
264	20240513	160500	1167142025	1985	1985	1985	1985	0
265	20240513	160400	1167142025	1985	1985	1985	1985	0
266	20240513	160300	1167142025	1985	1985	1985	1985	0
267	20240513	160200	1167142025	1985	1985	1985	1985	0
268	20240513	160100	1167142025	1985	1985	1985	1985	0
269	20240513	160000	1167142025	1985	1985	1985	1985	0
270	20240513	155900	1167142025	1985	1985	1985	1985	0
271	20240513	155800	1167142025	1985	1985	1985	1985	0
272	20240513	155700	1167142025	1985	1985	1985	1985	7759
273	20240513	155600	1167142025	1985	1985	1985	1985	0
274	20240513	155500	1167142025	1985	1985	1985	1985	0
275	20240513	155400	1167142025	1985	1985	1985	1985	0
276	20240513	155300	1167142025	1985	1985	1985	1985	0
277	20240513	155200	1167142025	1985	1985	1985	1985	0
278	20240513	155100	1167142025	1985	1985	1985	1985	0
279	20240513	155000	1167142025	1985	1985	1985	1985	0
280	20240513	154900	1167142025	1985	1985	1985	1985	0
281	20240513	154800	1167142025	1985	1985	1985	1985	0
282	20240513	154700	1167142025	1985	1985	1985	1985	0
283	20240513	154600	1167142025	1985	1985	1985	1985	0
284	20240513	154500	1167142025	1985	1985	1985	1985	0
285	20240513	154400	1167142025	1985	1985	1985	1985	0
286	20240513	154300	1167142025	1985	1985	1985	1985	0
287	20240513	154200	1167142025	1985	1985	1985	1985	0
288	20240513	154100	1167142025	1985	1985	1985	1985	0
289	20240513	154000	1167142025	1985	1985	1985	1985	0
290	20240513	153900	1167142025	1985	1985	1985	1985	0
291	20240513	153800	1167142025	1985	1985	1985	1985	0
292	20240513	153700	1167142025	1985	1985	1985	1985	0
293	20240513	153600	1167142025	1985	1985	1985	1985	0
294	20240513	153500	1167142025	1985	1985	1985	1985	0
295	20240513	153400	1167142025	1985	1985	1985	1985	0
296	20240513	153300	1167142025	1985	1985	1985	1985	0
297	20240513	153200	1167142025	1985	1985	1985	1985	0
298	20240513	153100	1167142025	1985	1985	1985	1985	0
299	20240513	153000	1167142025	1985	1985	1985	1985	7759
300	20240513	152900	1151740410	1985	1985	1985	1985	0
301	20240513	152800	1151740410	1985	1985	1985	1985	0
302	20240513	152700	1151740410	1985	1985	1985	1985	0
303	20240513	152600	1151740410	1985	1985	1985	1985	0
304	20240513	152500	1151740410	1985	1985	1985	1985	0
305	20240513	152400	1151740410	1985	1985	1985	1985	0
306	20240513	152300	1151740410	1985	1985	1985	1985	0
307	20240513	152200	1151740410	1985	1985	1985	1985	0
308	20240513	152100	1151740410	1985	1985	1985	1985	0
309	20240513	152000	1151740410	1985	1985	1985	1985	0
310	20240513	151900	1151740410	1985	1985	1985	1984	8005
311	20240513	151800	1135852444	1985	1985	1985	1985	5
312	20240513	151700	1135842519	1982	1982	1982	1982	3000
313	20240513	151600	1129896519	1982	1984	1984	1982	5600
314	20240513	151500	1118790997	1984	1985	1985	1984	401
315	20240513	151400	1117995412	1985	1985	1986	1985	3581
316	20240513	151300	1110887117	1986	1986	1987	1983	10719
317	20240513	151200	1089609863	1987	1988	1988	1987	1610
318	20240513	151100	1086410625	1989	1993	1993	1989	8473
319	20240513	151000	1069546428	1993	1991	1993	1991	430
320	20240513	150900	1068690098	1991	1991	1991	1991	50
321	20240513	150800	1068590548	1993	1993	1993	1993	0
322	20240513	150700	1068590548	1993	1991	1993	1991	209
323	20240513	150600	1068174425	1991	1991	1991	1991	322
324	20240513	150500	1067533323	1991	1991	1991	1991	1
325	20240513	150400	1067531332	1991	1991	1991	1991	2
326	20240513	150300	1067527350	1991	1991	1991	1991	3076
327	20240513	150200	1061403034	1991	1991	1991	1991	345
328	20240513	150100	1060716139	1991	1991	1991	1991	0
329	20240513	150000	1060716139	1991	1993	1993	1991	325
330	20240513	145900	1060069052	1991	1991	1991	1991	0
331	20240513	145800	1060069052	1991	1991	1991	1991	619
332	20240513	145700	1058836623	1990	1990	1990	1990	0
333	20240513	145600	1058836623	1990	1992	1992	1990	794
334	20240513	145500	1057256561	1993	1993	1993	1993	0
335	20240513	145400	1057256561	1993	1998	1998	1993	9266
336	20240513	145300	1038780903	1996	1996	1996	1996	100
337	20240513	145200	1038581303	1996	1996	1996	1996	0
338	20240513	145100	1038581303	1996	1996	1996	1996	0
339	20240513	145000	1038581303	1996	1996	1996	1996	156
340	20240513	144900	1038269927	1996	1996	1996	1996	200
341	20240513	144800	1037870727	1998	1997	1998	1997	871
342	20240513	144700	1036131000	1998	1998	1998	1998	187
343	20240513	144600	1035757374	1998	1998	1998	1998	0
344	20240513	144500	1035757374	1998	1998	1998	1998	20
345	20240513	144400	1035717414	1995	1995	1995	1995	410
346	20240513	144300	1034899464	1996	1996	1996	1996	100
347	20240513	144200	1034699864	1998	1999	1999	1998	6567
348	20240513	144100	1021576886	2000	1999	2000	1999	22
349	20240513	144000	1021532896	1999	1999	1999	1999	0
350	20240513	143900	1021532896	1999	1999	1999	1999	500
351	20240513	143800	1020533396	1999	1999	1999	1999	72
352	20240513	143700	1020389468	2000	1999	2005	1999	8577
353	20240513	143600	1003237143	2000	1999	2000	1999	3543
354	20240513	143500	996154001	1998	1997	1998	1997	1645
355	20240513	143400	992867784	1998	1998	1998	1998	0
356	20240513	143300	992867784	1998	1995	1998	1995	13
357	20240513	143200	992841840	1998	1998	1998	1998	0
358	20240513	143100	992841840	1998	1998	1998	1998	0
359	20240513	143000	992841840	1998	1998	1998	1998	68
360	20240513	142900	992705976	1999	1999	1999	1999	0
361	20240513	142800	992705976	1999	1999	1999	1999	1
362	20240513	142700	992703977	1999	1997	1999	1995	7609
363	20240513	142600	977512100	1998	1998	1998	1998	2379
364	20240513	142500	972758858	1998	1998	1998	1998	0
365	20240513	142400	972758858	1998	1998	1998	1998	0
366	20240513	142300	972758858	1998	1998	1998	1998	20
367	20240513	142200	972718898	2000	2000	2000	2000	0
368	20240513	142100	972718898	2000	2000	2000	2000	1
369	20240513	142000	972716898	1998	1999	1999	1998	500
370	20240513	141900	971717805	1999	1999	1999	1999	0
371	20240513	141800	971717805	1999	1999	1999	1999	1395
372	20240513	141700	968929200	1999	1999	1999	1999	13
373	20240513	141600	968903213	1999	1999	1999	1999	237
374	20240513	141500	968429450	1999	1999	1999	1999	1920
375	20240513	141400	964591370	1999	2000	2000	1999	6
376	20240513	141300	964579371	1999	1999	2000	1999	2284
377	20240513	141200	960012374	1999	2000	2000	1999	1717
378	20240513	141100	956579373	2000	1998	2005	1998	9072
379	20240513	141000	938437730	1998	1997	1998	1997	1500
380	20240513	140900	935441226	1997	1997	1997	1997	1
381	20240513	140800	935439229	1998	1998	1998	1998	0
382	20240513	140700	935439229	1998	1998	1998	1998	0
383	20240513	140600	935439229	1998	1998	1998	1998	8
384	20240513	140500	935423245	1997	1997	1997	1997	0
385	20240513	140400	935423245	1997	1997	1997	1997	0
386	20240513	140300	935423245	1997	1995	1997	1995	530
387	20240513	140200	934364935	1987	1994	1994	1987	3348
388	20240513	140100	927702836	1993	1993	1993	1993	0
389	20240513	140000	927702836	1993	1993	1993	1993	0
390	20240513	135900	927702836	1993	1993	1993	1993	0
391	20240513	135800	927702836	1993	1994	1994	1993	2084
392	20240513	135700	923549414	1995	1995	1995	1995	0
393	20240513	135600	923549414	1995	1995	1995	1995	0
394	20240513	135500	923549414	1995	1995	1995	1995	100
395	20240513	135400	923349914	1995	1996	1996	1994	8667
396	20240513	135300	906063083	1996	1997	1997	1996	4965
397	20240513	135200	896150034	1999	1999	1999	1999	0
398	20240513	135100	896150034	1999	1998	1999	1998	22
399	20240513	135000	896106077	1999	1998	1999	1998	51
400	20240513	134900	896004178	1999	2000	2000	1998	3
401	20240513	134800	895998181	1999	1999	1999	1999	30
402	20240513	134700	895938211	2000	2000	2000	2000	940
403	20240513	134600	894058211	1998	1998	1998	1998	57
404	20240513	134500	893944325	2000	1999	2000	1999	1008
405	20240513	134400	891929035	1999	1999	1999	1999	290
406	20240513	134300	891349325	2000	2000	2000	2000	11
407	20240513	134200	891327325	1999	2000	2000	1999	4181
408	20240513	134100	882965584	2000	2000	2000	2000	100
409	20240513	134000	882765584	2000	2005	2005	2000	1149
410	20240513	133900	880466839	2005	2005	2005	2005	181
411	20240513	133800	880103934	2005	2005	2005	2005	684
412	20240513	133700	878732514	1999	1999	1999	1999	169
413	20240513	133600	878394683	1999	1999	1999	1999	5
414	20240513	133500	878384688	1999	1999	1999	1999	275
415	20240513	133400	877834963	1999	1999	1999	1999	202
416	20240513	133300	877431165	1999	2000	2000	1999	703
417	20240513	133200	876025168	2000	2000	2000	2000	3313
418	20240513	133100	869399168	2000	2000	2000	2000	1409
419	20240513	133000	866581168	2005	2000	2005	2000	991
420	20240513	132900	864599163	2005	2005	2005	2000	3303
421	20240513	132800	857982898	2000	2005	2005	2000	1502
422	20240513	132700	854978888	2005	2005	2005	1997	1096
423	20240513	132600	852784408	2005	2005	2005	2005	0
424	20240513	132500	852784408	2005	2005	2005	1997	1676
425	20240513	132400	849424124	2005	1996	2005	1996	17035
426	20240513	132300	815370370	1996	1997	1997	1996	2559
427	20240513	132200	810262596	1998	1998	1998	1998	0
428	20240513	132100	810262596	1998	1998	1998	1998	41
429	20240513	132000	810180678	1999	1998	1999	1998	2682
430	20240513	131900	804819860	1999	1993	2000	1993	8961
431	20240513	131800	786927689	1993	1993	1993	1993	5
432	20240513	131700	786917724	1993	1993	1993	1993	0
433	20240513	131600	786917724	1993	1986	1993	1986	4219
434	20240513	131500	778513554	1986	1981	1986	1981	3961
435	20240513	131400	770658781	1981	1981	1981	1981	0
436	20240513	131300	770658781	1981	1981	1981	1981	10
437	20240513	131200	770638971	1978	1979	1979	1978	4148
438	20240513	131100	762430081	1979	1980	1980	1979	3020
439	20240513	131000	756451222	1981	1982	1982	1981	305
440	20240513	130900	755847012	1981	1982	1982	1980	1440
441	20240513	130800	752995043	1981	1981	1982	1981	45
442	20240513	130700	752905893	1982	1981	1982	1981	22
443	20240513	130600	752862309	1982	1979	1982	1979	3
444	20240513	130500	752856366	1982	1982	1982	1982	20
445	20240513	130400	752816726	1979	1980	1980	1979	1774
446	20240513	130300	749304354	1982	1982	1982	1982	20
447	20240513	130200	749264714	1982	1982	1982	1982	0
448	20240513	130100	749264714	1982	1980	1982	1980	54
449	20240513	130000	749157786	1980	1980	1980	1980	78
450	20240513	125900	749003346	1980	1981	1981	1979	2399
451	20240513	125800	744254696	1982	1982	1982	1982	4
452	20240513	125700	744246768	1982	1982	1982	1982	4
453	20240513	125600	744238840	1982	1982	1982	1982	4
454	20240513	125500	744230912	1982	1982	1982	1982	0
455	20240513	125400	744230912	1982	1982	1982	1982	4
456	20240513	125300	744222984	1982	1982	1982	1982	4
457	20240513	125200	744215056	1981	1982	1982	1981	24
458	20240513	125100	744167508	1982	1982	1982	1982	0
459	20240513	125000	744167508	1982	1982	1982	1982	4
460	20240513	124900	744159580	1982	1982	1982	1982	158
461	20240513	124800	743846424	1982	1982	1982	1982	5
462	20240513	124700	743836514	1979	1980	1980	1979	35
463	20240513	124600	743767245	1979	1984	1984	1979	2409
464	20240513	124500	738998530	1982	1983	1983	1982	210
465	20240513	124400	738582306	1984	1984	1984	1984	5
466	20240513	124300	738572386	1979	1982	1982	1979	2000
467	20240513	124200	734614383	1984	1984	1984	1984	4
468	20240513	124100	734606447	1984	1984	1984	1984	3
469	20240513	124000	734600495	1984	1984	1984	1984	4
470	20240513	123900	734592559	1984	1984	1984	1984	8
471	20240513	123800	734576687	1982	1982	1982	1982	0
472	20240513	123700	734576687	1982	1982	1983	1982	103
473	20240513	123600	734372495	1982	1982	1982	1982	5
474	20240513	123500	734362585	1977	1979	1979	1977	486
475	20240513	123400	733401745	1982	1982	1982	1982	5
476	20240513	123300	733391835	1982	1982	1982	1982	8
477	20240513	123200	733375979	1982	1982	1982	1982	4
478	20240513	123100	733368051	1982	1982	1982	1982	5
479	20240513	123000	733358141	1977	1980	1980	1977	2600
480	20240513	122900	728217640	1982	1978	1982	1978	2063
481	20240513	122800	724137014	1979	1980	1980	1979	388
482	20240513	122700	723369114	1980	1980	1980	1980	0
483	20240513	122600	723369114	1980	1980	1981	1980	1299
484	20240513	122500	720797080	1980	1980	1980	1980	9
485	20240513	122400	720779260	1980	1980	1980	1980	4
486	20240513	122300	720771340	1980	1980	1980	1980	0
487	20240513	122200	720771340	1980	1980	1980	1980	8
488	20240513	122100	720755500	1978	1979	1979	1978	5
489	20240513	122000	720745606	1978	1978	1978	1978	976
490	20240513	121900	718815078	1978	1978	1978	1978	1790
491	20240513	121800	715274458	1978	1978	1978	1978	0
492	20240513	121700	715274458	1978	1980	1980	1978	5186
493	20240513	121600	705013197	1980	1981	1981	1980	2004
494	20240513	121500	701045273	1981	1981	1981	1981	4
495	20240513	121400	701037349	1981	1982	1982	1981	182
496	20240513	121300	700676806	1982	1982	1982	1982	257
497	20240513	121200	700167432	1982	1982	1982	1982	4
498	20240513	121100	700159504	1982	1982	1982	1982	4
499	20240513	121000	700151576	1982	1982	1982	1982	0
500	20240513	120900	700151576	1982	1981	1982	1980	243
501	20240513	120800	699670293	1982	1982	1982	1982	4
502	20240513	120700	699662365	1982	1982	1982	1982	4
503	20240513	120600	699654437	1982	1982	1982	1982	5
504	20240513	120500	699644527	1983	1983	1983	1983	4
505	20240513	120400	699636595	1983	1983	1983	1983	4
506	20240513	120300	699628663	1983	1983	1983	1983	95
507	20240513	120200	699440278	1983	1983	1983	1983	0
508	20240513	120100	699440278	1983	1983	1983	1983	4
509	20240513	120000	699432346	1983	1983	1983	1983	9
510	20240513	115900	699414499	1983	1983	1983	1983	1
511	20240513	115800	699412516	1980	1981	1981	1980	30
512	20240513	115700	699353112	1980	1980	1980	1980	272
513	20240513	115600	698814552	1983	1983	1983	1983	28
514	20240513	115500	698759028	1983	1983	1983	1983	4
515	20240513	115400	698751096	1984	1984	1984	1984	0
516	20240513	115300	698751096	1984	1984	1984	1984	4
517	20240513	115200	698743160	1984	1984	1984	1984	104
518	20240513	115100	698536824	1984	1984	1984	1984	7
519	20240513	115000	698522936	1984	1984	1984	1984	4
520	20240513	114900	698515000	1984	1984	1984	1984	1646
521	20240513	114800	695249336	1980	1980	1980	1980	1785
522	20240513	114700	691715036	1980	1984	1984	1980	1591
523	20240513	114600	688564824	1984	1984	1984	1984	4
524	20240513	114500	688556888	1985	1985	1985	1985	0
525	20240513	114400	688556888	1985	1981	1985	1980	1005
526	20240513	114300	686566535	1983	1983	1983	1983	18
527	20240513	114200	686530841	1983	1983	1983	1983	482
528	20240513	114100	685575035	1983	1983	1983	1983	113
529	20240513	114000	685350956	1985	1986	1986	1985	584
530	20240513	113900	684191711	1986	1986	1986	1986	4
531	20240513	113800	684183767	1986	1987	1987	1986	34
532	20240513	113700	684116239	1987	1987	1987	1987	62
533	20240513	113600	683993045	1988	1987	1988	1987	138
534	20240513	113500	683718834	1987	1987	1987	1987	9
535	20240513	113400	683700951	1984	1987	1987	1984	402
536	20240513	113300	682903371	1987	1987	1987	1987	307
537	20240513	113200	682293362	1987	1987	1987	1987	4
538	20240513	113100	682285414	1987	1987	1987	1987	4
539	20240513	113000	682277466	1987	1987	1987	1987	5
540	20240513	112900	682267531	1987	1987	1987	1987	600
541	20240513	112800	681075331	1987	1987	1987	1987	4
542	20240513	112700	681067383	1987	1987	1987	1987	10
543	20240513	112600	681047513	1987	1987	1987	1987	101
544	20240513	112500	680846826	1987	1987	1987	1987	5
545	20240513	112400	680836891	1987	1986	1987	1986	40
546	20240513	112300	680757432	1986	1981	1986	1981	150
547	20240513	112200	680459782	1986	1986	1986	1986	12
548	20240513	112100	680435950	1981	1981	1981	1981	0
549	20240513	112000	680435950	1981	1981	1981	1981	0
550	20240513	111900	680435950	1981	1981	1981	1981	0
551	20240513	111800	680435950	1981	1986	1986	1981	55
552	20240513	111700	680326975	1986	1986	1986	1986	5
553	20240513	111600	680317045	1986	1986	1986	1986	0
554	20240513	111500	680317045	1986	1986	1986	1985	110
555	20240513	111400	680098588	1986	1986	1986	1986	500
556	20240513	111300	679105588	1981	1981	1981	1981	580
557	20240513	111200	677956608	1980	1981	1981	1978	563
558	20240513	111100	676841928	1981	1980	1981	1980	1041
559	20240513	111000	674780704	1980	1980	1980	1980	0
560	20240513	110900	674780704	1980	1981	1981	1980	24
561	20240513	110800	674733180	1981	1981	1981	1981	163
562	20240513	110700	674410277	1981	1981	1981	1981	344
563	20240513	110600	673728813	1986	1985	1986	1985	4
564	20240513	110500	673720872	1986	1986	1986	1986	4
565	20240513	110400	673712928	1986	1986	1986	1986	0
566	20240513	110300	673712928	1986	1980	1986	1980	576
567	20240513	110200	672572390	1980	1980	1980	1980	150
568	20240513	110100	672275390	1980	1983	1985	1980	554
569	20240513	110000	671177397	1983	1983	1983	1983	2197
570	20240513	105900	666820746	1982	1982	1982	1982	2
571	20240513	105800	666816782	1981	1979	1981	1979	7569
572	20240513	105700	651825320	1978	1980	1980	1978	2339
573	20240513	105600	647198427	1980	1980	1980	1980	384
574	20240513	105500	646438107	1980	1981	1981	1980	885
575	20240513	105400	644685795	1981	1981	1981	1981	48
576	20240513	105300	644590707	1980	1980	1980	1980	727
577	20240513	105200	643151247	1979	1979	1979	1979	403
578	20240513	105100	642353710	1980	1980	1980	1980	287
579	20240513	105000	641785450	1980	1983	1983	1980	1404
580	20240513	104900	639004989	1984	1983	1984	1983	4
581	20240513	104800	638997056	1981	1981	1981	1981	178
582	20240513	104700	638644438	1981	1983	1983	1981	692
583	20240513	104600	637273566	1983	1983	1983	1983	24
584	20240513	104500	637225974	1984	1984	1984	1984	22
585	20240513	104400	637182326	1984	1980	1984	1980	2592
586	20240513	104300	632046398	1980	1979	1980	1979	4
587	20240513	104200	632038480	1984	1979	1984	1979	4
588	20240513	104100	632030549	1984	1984	1984	1984	3
589	20240513	104000	632024597	1979	1979	1979	1979	2
590	20240513	103900	632020639	1978	1984	1984	1978	754
591	20240513	103800	630529033	1985	1985	1985	1985	0
592	20240513	103700	630529033	1985	1985	1985	1985	17
593	20240513	103600	630495288	1985	1985	1985	1985	1
594	20240513	103500	630493303	1980	1982	1982	1980	1013
595	20240513	103400	628485547	1982	1978	1982	1978	2275
596	20240513	103300	623984913	1982	1982	1982	1982	5
597	20240513	103200	623975003	1978	1978	1978	1978	479
598	20240513	103100	623027541	1978	1978	1978	1978	208
599	20240513	103000	622616117	1982	1980	1982	1980	588
600	20240513	102900	621451865	1980	1980	1980	1980	409
601	20240513	102800	620642045	1980	1980	1980	1980	12
602	20240513	102700	620618285	1980	1980	1980	1980	10
603	20240513	102600	620598485	1980	1980	1980	1980	3
604	20240513	102500	620592545	1980	1980	1980	1978	1130
605	20240513	102400	618357145	1980	1980	1980	1980	109
606	20240513	102300	618141325	1980	1979	1980	1979	599
607	20240513	102200	616955504	1979	1979	1979	1979	866
608	20240513	102100	615241690	1979	1984	1984	1979	4783
609	20240513	102000	605773512	1984	1984	1984	1984	10
610	20240513	101900	605753672	1983	1983	1983	1983	13
611	20240513	101800	605727893	1983	1983	1983	1983	21
612	20240513	101700	605686250	1984	1985	1985	1984	214
613	20240513	101600	605261624	1984	1981	1984	1981	22
614	20240513	101500	605218006	1981	1981	1986	1981	34
615	20240513	101400	605150552	1980	1981	1981	1980	25
616	20240513	101300	605101036	1981	1982	1982	1981	47
617	20240513	101200	605007924	1979	1979	1979	1979	500
618	20240513	101100	604018424	1982	1982	1982	1982	68
619	20240513	101000	603883648	1982	1982	1982	1982	1955
620	20240513	100900	600008838	1981	1981	1981	1978	2232
621	20240513	100800	595591843	1982	1987	1987	1982	385
622	20240513	100700	594827239	1990	1990	1990	1990	30
623	20240513	100600	594767539	1988	1992	1992	1988	299
624	20240513	100500	594173099	1993	1987	1993	1987	1691
625	20240513	100400	590803882	1987	1982	1987	1982	17
626	20240513	100300	590770138	1987	1982	1987	1977	192
627	20240513	100200	590390418	1978	1978	1978	1978	1221
628	20240513	100100	587975280	1977	1985	1985	1977	1500
629	20240513	100000	585007249	1987	1980	1987	1980	1017
630	20240513	095900	582993259	1975	1970	1976	1968	4160
631	20240513	095800	574797785	1967	1967	1967	1967	1804
632	20240513	095700	571249317	1970	1975	1978	1970	4401
633	20240513	095600	562566275	1975	1979	1980	1975	1838
634	20240513	095500	558929851	1979	1988	1988	1979	13949
635	20240513	095400	531270442	1987	1993	1993	1987	8214
636	20240513	095300	514915760	1993	1997	1998	1993	13905
637	20240513	095200	487168097	1998	2000	2000	1998	1958
638	20240513	095100	483255800	1999	2000	2005	1999	5528
639	20240513	095000	472190310	1999	2000	2005	1999	261
640	20240513	094900	471667167	2000	2005	2005	2000	3315
641	20240513	094800	465037092	2000	1998	2005	1998	1035
642	20240513	094700	462967476	1998	1998	1998	1997	1805
643	20240513	094600	459361773	2005	2000	2005	2000	511
644	20240513	094500	458338498	2000	1998	2005	1998	154
645	20240513	094400	458030658	2010	2005	2010	2005	70
646	20240513	094300	457890013	2010	2005	2010	1997	8400
647	20240513	094200	441078146	2005	1996	2005	1996	12386
648	20240513	094100	416313035	1996	1992	1997	1992	32
649	20240513	094000	416249157	1992	1995	1998	1991	4557
650	20240513	093900	407163105	1999	1999	1999	1999	0
651	20240513	093800	407163105	1999	1999	1999	1999	89
652	20240513	093700	406985194	2000	2000	2000	2000	0
653	20240513	093600	406985194	2000	2000	2000	1995	3514
654	20240513	093500	399969484	2000	2005	2005	2000	58
655	20240513	093400	399853224	2005	1995	2005	1995	1955
656	20240513	093300	395945524	1995	1995	1997	1995	2010
657	20240513	093200	391935554	1998	1998	1998	1994	3385
658	20240513	093100	385181774	1999	2010	2015	1999	12026
659	20240513	093000	361077470	2010	2010	2020	2010	6032
660	20240513	092900	348942860	2010	1990	2010	1990	9017
661	20240513	092800	330905100	1986	1986	1990	1986	91
662	20240513	092700	330724334	1985	1985	1986	1985	1671
663	20240513	092600	327407342	1985	1987	1988	1985	2558
664	20240513	092500	322328646	1989	1989	1989	1989	10
665	20240513	092400	322308756	1985	1986	1986	1985	7561
666	20240513	092300	307299268	1986	1988	1989	1986	2162
667	20240513	092200	303003172	1990	1989	1990	1989	3765
668	20240513	092100	295510942	1988	2000	2000	1986	2624
669	20240513	092000	290290429	1994	2005	2005	1994	8138
670	20240513	091900	273981536	2000	2000	2000	1995	10362
671	20240513	091800	253261111	2000	2000	2005	2000	932
672	20240513	091700	251394711	2000	1994	2020	1994	7914
673	20240513	091600	235568182	1993	1980	1993	1980	8063
674	20240513	091500	219527339	1979	1979	1985	1979	2937
675	20240513	091400	213713187	1979	1981	1984	1979	9350
676	20240513	091300	195202622	1983	1986	1988	1980	2035
677	20240513	091200	191161950	1987	1980	1987	1980	1381
678	20240513	091100	188420151	1979	1975	1980	1971	1624
679	20240513	091000	185210184	1972	1978	1980	1972	13972
680	20240513	090900	157609115	1980	1984	1989	1980	2453
681	20240513	090800	152746079	1989	1981	1990	1980	4756
682	20240513	090700	143299359	1982	1970	1982	1970	5042
683	20240513	090600	133324527	1969	1965	1969	1965	2151
684	20240513	090500	129094892	1965	1956	1965	1949	4973
685	20240513	090400	119373697	1960	1946	1960	1946	7195
686	20240513	090300	105349772	1959	1953	1959	1945	4552
687	20240513	090200	96470485	1954	1952	1959	1952	5439
688	20240513	090100	85818977	1952	1951	1952	1943	9840
689	20240513	090000	66666335	1952	1959	1959	1952	34087