KissMeData/217880/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	203700	17416147	1976	1976	1976	1976	3
3	20240514	203600	17416147	1976	1976	1976	1976	0
4	20240514	203500	17416147	1976	1976	1976	1976	0
5	20240514	203400	17416147	1976	1976	1976	1976	0
6	20240514	203300	17416147	1976	1976	1976	1976	0
7	20240514	203200	17416147	1976	1976	1976	1976	0
8	20240514	203100	17416147	1976	1976	1976	1976	0
9	20240514	203000	17416147	1976	1976	1976	1976	0
10	20240514	202900	17416147	1976	1976	1976	1976	0
11	20240514	202800	17416147	1976	1976	1976	1976	0
12	20240514	202700	17416147	1976	1976	1976	1976	0
13	20240514	202600	17416147	1976	1976	1976	1976	0
14	20240514	202500	17416147	1976	1976	1976	1976	0
15	20240514	202400	17416147	1976	1976	1976	1976	0
16	20240514	202300	17416147	1976	1976	1976	1976	0
17	20240514	202200	17416147	1976	1976	1976	1976	0
18	20240514	202100	17416147	1976	1976	1976	1976	0
19	20240514	202000	17416147	1976	1976	1976	1976	0
20	20240514	201900	17416147	1976	1976	1976	1976	0
21	20240514	201800	17416147	1976	1976	1976	1976	0
22	20240514	201700	17416147	1976	1976	1976	1976	0
23	20240514	201600	17416147	1976	1976	1976	1976	0
24	20240514	201500	17416147	1976	1976	1976	1976	0
25	20240514	201400	17416147	1976	1976	1976	1976	0
26	20240514	201300	17416147	1976	1976	1976	1976	0
27	20240514	201200	17416147	1976	1976	1976	1976	0
28	20240514	201100	17416147	1976	1976	1976	1976	0
29	20240514	201000	17416147	1976	1976	1976	1976	0
30	20240514	200900	17416147	1976	1976	1976	1976	0
31	20240514	200800	17416147	1976	1976	1976	1976	0
32	20240514	200700	17416147	1976	1976	1976	1976	3
33	20240514	200600	17416147	1976	1976	1976	1976	0
34	20240514	200500	17416147	1976	1976	1976	1976	0
35	20240514	200400	17416147	1976	1976	1976	1976	0
36	20240514	200300	17416147	1976	1976	1976	1976	0
37	20240514	200200	17416147	1976	1976	1976	1976	0
38	20240514	200100	17416147	1976	1976	1976	1976	0
39	20240514	200000	17416147	1976	1976	1976	1976	0
40	20240514	195900	17416147	1976	1976	1976	1976	0
41	20240514	195800	17416147	1976	1976	1976	1976	0
42	20240514	195700	17416147	1976	1976	1976	1976	0
43	20240514	195600	17416147	1976	1976	1976	1976	0
44	20240514	195500	17416147	1976	1976	1976	1976	0
45	20240514	195400	17416147	1976	1976	1976	1976	0
46	20240514	195300	17416147	1976	1976	1976	1976	0
47	20240514	195200	17416147	1976	1976	1976	1976	0
48	20240514	195100	17416147	1976	1976	1976	1976	0
49	20240514	195000	17416147	1976	1976	1976	1976	0
50	20240514	194900	17416147	1976	1976	1976	1976	0
51	20240514	194800	17416147	1976	1976	1976	1976	0
52	20240514	194700	17416147	1976	1976	1976	1976	0
53	20240514	194600	17416147	1976	1976	1976	1976	0
54	20240514	194500	17416147	1976	1976	1976	1976	0
55	20240514	194400	17416147	1976	1976	1976	1976	0
56	20240514	194300	17416147	1976	1976	1976	1976	0
57	20240514	194200	17416147	1976	1976	1976	1976	0
58	20240514	194100	17416147	1976	1976	1976	1976	0
59	20240514	194000	17416147	1976	1976	1976	1976	0
60	20240514	193900	17416147	1976	1976	1976	1976	0
61	20240514	193800	17416147	1976	1976	1976	1976	0
62	20240514	193700	17416147	1976	1976	1976	1976	3
63	20240514	193600	17416147	1976	1976	1976	1976	0
64	20240514	193500	17416147	1976	1976	1976	1976	0
65	20240514	193400	17416147	1976	1976	1976	1976	0
66	20240514	193300	17416147	1976	1976	1976	1976	0
67	20240514	193200	17416147	1976	1976	1976	1976	0
68	20240514	193100	17416147	1976	1976	1976	1976	0
69	20240514	193000	17416147	1976	1976	1976	1976	0
70	20240514	192900	17416147	1976	1976	1976	1976	0
71	20240514	192800	17416147	1976	1976	1976	1976	0
72	20240514	192700	17416147	1976	1976	1976	1976	0
73	20240514	192600	17416147	1976	1976	1976	1976	0
74	20240514	192500	17416147	1976	1976	1976	1976	0
75	20240514	192400	17416147	1976	1976	1976	1976	0
76	20240514	192300	17416147	1976	1976	1976	1976	0
77	20240514	192200	17416147	1976	1976	1976	1976	0
78	20240514	192100	17416147	1976	1976	1976	1976	0
79	20240514	192000	17416147	1976	1976	1976	1976	0
80	20240514	191900	17416147	1976	1976	1976	1976	0
81	20240514	191800	17416147	1976	1976	1976	1976	0
82	20240514	191700	17416147	1976	1976	1976	1976	0
83	20240514	191600	17416147	1976	1976	1976	1976	0
84	20240514	191500	17416147	1976	1976	1976	1976	0
85	20240514	191400	17416147	1976	1976	1976	1976	0
86	20240514	191300	17416147	1976	1976	1976	1976	0
87	20240514	191200	17416147	1976	1976	1976	1976	0
88	20240514	191100	17416147	1976	1976	1976	1976	0
89	20240514	191000	17416147	1976	1976	1976	1976	0
90	20240514	190900	17416147	1976	1976	1976	1976	0
91	20240514	190800	17416147	1976	1976	1976	1976	0
92	20240514	190700	17416147	1976	1976	1976	1976	3
93	20240514	190600	17416147	1976	1976	1976	1976	0
94	20240514	190500	17416147	1976	1976	1976	1976	0
95	20240514	190400	17416147	1976	1976	1976	1976	0
96	20240514	190300	17416147	1976	1976	1976	1976	0
97	20240514	190200	17416147	1976	1976	1976	1976	0
98	20240514	190100	17416147	1976	1976	1976	1976	0
99	20240514	190000	17416147	1976	1976	1976	1976	0
100	20240514	185900	17416147	1976	1976	1976	1976	0
101	20240514	185800	17416147	1976	1976	1976	1976	0
102	20240514	185700	17416147	1976	1976	1976	1976	0
103	20240514	185600	17416147	1976	1976	1976	1976	0
104	20240514	185500	17416147	1976	1976	1976	1976	0
105	20240514	185400	17416147	1976	1976	1976	1976	0
106	20240514	185300	17416147	1976	1976	1976	1976	0
107	20240514	185200	17416147	1976	1976	1976	1976	0
108	20240514	185100	17416147	1976	1976	1976	1976	0
109	20240514	185000	17416147	1976	1976	1976	1976	0
110	20240514	184900	17416147	1976	1976	1976	1976	0
111	20240514	184800	17416147	1976	1976	1976	1976	0
112	20240514	184700	17416147	1976	1976	1976	1976	0
113	20240514	184600	17416147	1976	1976	1976	1976	0
114	20240514	184500	17416147	1976	1976	1976	1976	0
115	20240514	184400	17416147	1976	1976	1976	1976	0
116	20240514	184300	17416147	1976	1976	1976	1976	0
117	20240514	184200	17416147	1976	1976	1976	1976	0
118	20240514	184100	17416147	1976	1976	1976	1976	0
119	20240514	184000	17416147	1976	1976	1976	1976	0
120	20240514	183900	17416147	1976	1976	1976	1976	0
121	20240514	183800	17416147	1976	1976	1976	1976	0
122	20240514	183700	17416147	1976	1976	1976	1976	3
123	20240514	183600	17416147	1976	1976	1976	1976	0
124	20240514	183500	17416147	1976	1976	1976	1976	0
125	20240514	183400	17416147	1976	1976	1976	1976	0
126	20240514	183300	17416147	1976	1976	1976	1976	0
127	20240514	183200	17416147	1976	1976	1976	1976	0
128	20240514	183100	17416147	1976	1976	1976	1976	0
129	20240514	183000	17416147	1976	1976	1976	1976	0
130	20240514	182900	17416147	1976	1976	1976	1976	0
131	20240514	182800	17416147	1976	1976	1976	1976	0
132	20240514	182700	17416147	1976	1976	1976	1976	0
133	20240514	182600	17416147	1976	1976	1976	1976	0
134	20240514	182500	17416147	1976	1976	1976	1976	0
135	20240514	182400	17416147	1976	1976	1976	1976	0
136	20240514	182300	17416147	1976	1976	1976	1976	0
137	20240514	182200	17416147	1976	1976	1976	1976	0
138	20240514	182100	17416147	1976	1976	1976	1976	0
139	20240514	182000	17416147	1976	1976	1976	1976	0
140	20240514	181900	17416147	1976	1976	1976	1976	0
141	20240514	181800	17416147	1976	1976	1976	1976	0
142	20240514	181700	17416147	1976	1976	1976	1976	0
143	20240514	181600	17416147	1976	1976	1976	1976	0
144	20240514	181500	17416147	1976	1976	1976	1976	0
145	20240514	181400	17416147	1976	1976	1976	1976	0
146	20240514	181300	17416147	1976	1976	1976	1976	0
147	20240514	181200	17416147	1976	1976	1976	1976	0
148	20240514	181100	17416147	1976	1976	1976	1976	0
149	20240514	181000	17416147	1976	1976	1976	1976	0
150	20240514	180900	17416147	1976	1976	1976	1976	0
151	20240514	180800	17416147	1976	1976	1976	1976	0
152	20240514	180700	17416147	1976	1976	1976	1976	3
153	20240514	180600	17416147	1976	1976	1976	1976	0
154	20240514	180500	17416147	1976	1976	1976	1976	0
155	20240514	180400	17416147	1976	1976	1976	1976	0
156	20240514	180300	17416147	1976	1976	1976	1976	0
157	20240514	180200	17416147	1976	1976	1976	1976	0
158	20240514	180100	17416147	1976	1976	1976	1976	0
159	20240514	180000	17416147	1976	1976	1976	1976	0
160	20240514	175900	17416147	1976	1976	1976	1976	0
161	20240514	175800	17416147	1976	1976	1976	1976	0
162	20240514	175700	17416147	1976	1976	1976	1976	0
163	20240514	175600	17416147	1976	1976	1976	1976	0
164	20240514	175500	17416147	1976	1976	1976	1976	0
165	20240514	175400	17416147	1976	1976	1976	1976	0
166	20240514	175300	17416147	1976	1976	1976	1976	0
167	20240514	175200	17416147	1976	1976	1976	1976	0
168	20240514	175100	17416147	1976	1976	1976	1976	0
169	20240514	175000	17416147	1976	1976	1976	1976	0
170	20240514	174900	17416147	1976	1976	1976	1976	0
171	20240514	174800	17416147	1976	1976	1976	1976	0
172	20240514	174700	17416147	1976	1976	1976	1976	0
173	20240514	174600	17416147	1976	1976	1976	1976	0
174	20240514	174500	17416147	1976	1976	1976	1976	0
175	20240514	174400	17416147	1976	1976	1976	1976	0
176	20240514	174300	17416147	1976	1976	1976	1976	0
177	20240514	174200	17416147	1976	1976	1976	1976	0
178	20240514	174100	17416147	1976	1976	1976	1976	0
179	20240514	174000	17416147	1976	1976	1976	1976	0
180	20240514	173900	17416147	1976	1976	1976	1976	0
181	20240514	173800	17416147	1976	1976	1976	1976	0
182	20240514	173700	17416147	1976	1976	1976	1976	3
183	20240514	173600	17416147	1976	1976	1976	1976	0
184	20240514	173500	17416147	1976	1976	1976	1976	0
185	20240514	173400	17416147	1976	1976	1976	1976	0
186	20240514	173300	17416147	1976	1976	1976	1976	0
187	20240514	173200	17416147	1976	1976	1976	1976	0
188	20240514	173100	17416147	1976	1976	1976	1976	0
189	20240514	173000	17416147	1976	1976	1976	1976	0
190	20240514	172900	17416147	1976	1976	1976	1976	0
191	20240514	172800	17416147	1976	1976	1976	1976	0
192	20240514	172700	17416147	1976	1976	1976	1976	0
193	20240514	172600	17416147	1976	1976	1976	1976	0
194	20240514	172500	17416147	1976	1976	1976	1976	0
195	20240514	172400	17416147	1976	1976	1976	1976	0
196	20240514	172300	17416147	1976	1976	1976	1976	0
197	20240514	172200	17416147	1976	1976	1976	1976	0
198	20240514	172100	17416147	1976	1976	1976	1976	0
199	20240514	172000	17416147	1976	1976	1976	1976	0
200	20240514	171900	17416147	1976	1976	1976	1976	0
201	20240514	171800	17416147	1976	1976	1976	1976	0
202	20240514	171700	17416147	1976	1976	1976	1976	0
203	20240514	171600	17416147	1976	1976	1976	1976	0
204	20240514	171500	17416147	1976	1976	1976	1976	0
205	20240514	171400	17416147	1976	1976	1976	1976	0
206	20240514	171300	17416147	1976	1976	1976	1976	0
207	20240514	171200	17416147	1976	1976	1976	1976	0
208	20240514	171100	17416147	1976	1976	1976	1976	0
209	20240514	171000	17416147	1976	1976	1976	1976	0
210	20240514	170900	17416147	1976	1976	1976	1976	0
211	20240514	170800	17416147	1976	1976	1976	1976	0
212	20240514	170700	17416147	1976	1976	1976	1976	3
213	20240514	170600	17416147	1976	1976	1976	1976	0
214	20240514	170500	17416147	1976	1976	1976	1976	0
215	20240514	170400	17416147	1976	1976	1976	1976	0
216	20240514	170300	17416147	1976	1976	1976	1976	0
217	20240514	170200	17416147	1976	1976	1976	1976	0
218	20240514	170100	17416147	1976	1976	1976	1976	0
219	20240514	170000	17416147	1976	1976	1976	1976	0
220	20240514	165900	17416147	1976	1976	1976	1976	0
221	20240514	165800	17416147	1976	1976	1976	1976	0
222	20240514	165700	17416147	1976	1976	1976	1976	0
223	20240514	165600	17416147	1976	1976	1976	1976	0
224	20240514	165500	17416147	1976	1976	1976	1976	0
225	20240514	165400	17416147	1976	1976	1976	1976	0
226	20240514	165300	17416147	1976	1976	1976	1976	0
227	20240514	165200	17416147	1976	1976	1976	1976	0
228	20240514	165100	17416147	1976	1976	1976	1976	0
229	20240514	165000	17416147	1976	1976	1976	1976	0
230	20240514	164900	17416147	1976	1976	1976	1976	0
231	20240514	164800	17416147	1976	1976	1976	1976	0
232	20240514	164700	17416147	1976	1976	1976	1976	0
233	20240514	164600	17416147	1976	1976	1976	1976	0
234	20240514	164500	17416147	1976	1976	1976	1976	0
235	20240514	164400	17416147	1976	1976	1976	1976	0
236	20240514	164300	17416147	1976	1976	1976	1976	0
237	20240514	164200	17416147	1976	1976	1976	1976	0
238	20240514	164100	17416147	1976	1976	1976	1976	0
239	20240514	164000	17416147	1976	1976	1976	1976	0
240	20240514	163900	17416147	1976	1976	1976	1976	0
241	20240514	163800	17416147	1976	1976	1976	1976	0
242	20240514	163700	17416147	1976	1976	1976	1976	3
243	20240514	163600	17416147	1976	1976	1976	1976	0
244	20240514	163500	17416147	1976	1976	1976	1976	0
245	20240514	163400	17416147	1976	1976	1976	1976	0
246	20240514	163300	17416147	1976	1976	1976	1976	0
247	20240514	163200	17416147	1976	1976	1976	1976	0
248	20240514	163100	17416147	1976	1976	1976	1976	0
249	20240514	163000	17416147	1976	1976	1976	1976	0
250	20240514	162900	17416147	1976	1976	1976	1976	0
251	20240514	162800	17416147	1976	1976	1976	1976	0
252	20240514	162700	17416147	1976	1976	1976	1976	0
253	20240514	162600	17416147	1976	1976	1976	1976	0
254	20240514	162500	17416147	1976	1976	1976	1976	0
255	20240514	162400	17416147	1976	1976	1976	1976	0
256	20240514	162300	17416147	1976	1976	1976	1976	0
257	20240514	162200	17416147	1976	1976	1976	1976	0
258	20240514	162100	17416147	1976	1976	1976	1976	0
259	20240514	162000	17416147	1976	1976	1976	1976	0
260	20240514	161900	17416147	1976	1976	1976	1976	0
261	20240514	161800	17416147	1976	1976	1976	1976	0
262	20240514	161700	17416147	1976	1976	1976	1976	0
263	20240514	161600	17416147	1976	1976	1976	1976	0
264	20240514	161500	17416147	1976	1976	1976	1976	0
265	20240514	161400	17416147	1976	1976	1976	1976	0
266	20240514	161300	17416147	1976	1976	1976	1976	0
267	20240514	161200	17416147	1976	1976	1976	1976	0
268	20240514	161100	17416147	1976	1976	1976	1976	0
269	20240514	161000	17416147	1976	1976	1976	1976	0
270	20240514	160900	17416147	1976	1976	1976	1976	0
271	20240514	160800	17416147	1976	1976	1976	1976	0
272	20240514	160700	17416147	1976	1976	1976	1976	3
273	20240514	160600	17416147	1976	1976	1976	1976	0
274	20240514	160500	17416147	1976	1976	1976	1976	0
275	20240514	160400	17416147	1976	1976	1976	1976	0
276	20240514	160300	17416147	1976	1976	1976	1976	0
277	20240514	160200	17416147	1976	1976	1976	1976	0
278	20240514	160100	17416147	1976	1976	1976	1976	0
279	20240514	160000	17416147	1976	1976	1976	1976	0
280	20240514	155900	17416147	1976	1976	1976	1976	0
281	20240514	155800	17416147	1976	1976	1976	1976	0
282	20240514	155700	17416147	1976	1976	1976	1976	0
283	20240514	155600	17416147	1976	1976	1976	1976	0
284	20240514	155500	17416147	1976	1976	1976	1976	0
285	20240514	155400	17416147	1976	1976	1976	1976	0
286	20240514	155300	17416147	1976	1976	1976	1976	0
287	20240514	155200	17416147	1976	1976	1976	1976	0
288	20240514	155100	17416147	1976	1976	1976	1976	0
289	20240514	155000	17416147	1976	1976	1976	1976	0
290	20240514	154900	17416147	1976	1976	1976	1976	0
291	20240514	154800	17416147	1976	1976	1976	1976	0
292	20240514	154700	17416147	1976	1976	1976	1976	0
293	20240514	154600	17416147	1976	1976	1976	1976	0
294	20240514	154500	17416147	1976	1976	1976	1976	0
295	20240514	154400	17416147	1976	1976	1976	1976	0
296	20240514	154300	17416147	1976	1976	1976	1976	0
297	20240514	154200	17416147	1976	1976	1976	1976	0
298	20240514	154100	17416147	1976	1976	1976	1976	0
299	20240514	154000	17416147	1976	1976	1976	1976	0
300	20240514	153900	17416147	1976	1976	1976	1976	0
301	20240514	153800	17416147	1976	1976	1976	1976	0
302	20240514	153700	17416147	1976	1976	1976	1976	3
303	20240514	153600	17416147	1976	1976	1976	1976	0
304	20240514	153500	17416147	1976	1976	1976	1976	0
305	20240514	153400	17416147	1976	1976	1976	1976	0
306	20240514	153300	17416147	1976	1976	1976	1976	0
307	20240514	153200	17416147	1976	1976	1976	1976	0
308	20240514	153100	17416147	1976	1976	1976	1976	0
309	20240514	153000	17416147	1976	1976	1976	1976	3
310	20240514	152900	17410219	1976	1976	1976	1976	0
311	20240514	152800	17410219	1976	1976	1976	1976	0
312	20240514	152700	17410219	1976	1976	1976	1976	0
313	20240514	152600	17410219	1976	1976	1976	1976	0
314	20240514	152500	17410219	1976	1976	1976	1976	0
315	20240514	152400	17410219	1976	1976	1976	1976	0
316	20240514	152300	17410219	1976	1976	1976	1976	0
317	20240514	152200	17410219	1976	1976	1976	1976	0
318	20240514	152100	17410219	1976	1976	1976	1976	0
319	20240514	152000	17410219	1976	1976	1976	1976	0
320	20240514	151900	17410219	1976	1976	1976	1976	0
321	20240514	151800	17410219	1976	1976	1976	1976	0
322	20240514	151700	17410219	1976	1976	1976	1976	0
323	20240514	151600	17410219	1976	1976	1976	1976	1
324	20240514	151500	17408243	1956	1976	1976	1956	101
325	20240514	151400	17210667	1960	1960	1960	1960	500
326	20240514	151300	16230667	1976	1976	1976	1976	0
327	20240514	151200	16230667	1976	1976	1976	1976	0
328	20240514	151100	16230667	1976	1976	1976	1976	0
329	20240514	151000	16230667	1976	1976	1976	1976	0
330	20240514	150900	16230667	1976	1976	1976	1976	0
331	20240514	150800	16230667	1976	1976	1976	1976	0
332	20240514	150700	16230667	1976	1976	1976	1976	0
333	20240514	150600	16230667	1976	1976	1976	1976	0
334	20240514	150500	16230667	1976	1976	1976	1976	0
335	20240514	150400	16230667	1976	1976	1976	1976	11
336	20240514	150300	16208931	1976	1976	1976	1976	0
337	20240514	150200	16208931	1976	1976	1976	1976	0
338	20240514	150100	16208931	1976	1976	1976	1976	0
339	20240514	150000	16208931	1976	1976	1976	1976	0
340	20240514	145900	16208931	1976	1976	1976	1976	0
341	20240514	145800	16208931	1976	1976	1976	1976	0
342	20240514	145700	16208931	1976	1976	1976	1976	0
343	20240514	145600	16208931	1976	1976	1976	1976	0
344	20240514	145500	16208931	1976	1976	1976	1976	0
345	20240514	145400	16208931	1976	1976	1976	1976	0
346	20240514	145300	16208931	1976	1976	1976	1976	0
347	20240514	145200	16208931	1976	1976	1976	1976	0
348	20240514	145100	16208931	1976	1976	1976	1976	0
349	20240514	145000	16208931	1976	1976	1976	1976	0
350	20240514	144900	16208931	1976	1976	1976	1976	0
351	20240514	144800	16208931	1976	1976	1976	1976	1
352	20240514	144700	16206955	1955	1955	1955	1955	0
353	20240514	144600	16206955	1955	1955	1955	1955	0
354	20240514	144500	16206955	1955	1955	1955	1955	505
355	20240514	144400	15219680	1960	1965	1965	1960	1100
356	20240514	144300	13060680	1978	1978	1978	1978	0
357	20240514	144200	13060680	1978	1978	1978	1978	0
358	20240514	144100	13060680	1978	1978	1978	1978	0
359	20240514	144000	13060680	1978	1978	1978	1978	0
360	20240514	143900	13060680	1978	1978	1978	1978	0
361	20240514	143800	13060680	1978	1978	1978	1978	0
362	20240514	143700	13060680	1978	1978	1978	1978	0
363	20240514	143600	13060680	1978	1978	1978	1978	0
364	20240514	143500	13060680	1978	1978	1978	1978	0
365	20240514	143400	13060680	1978	1978	1978	1978	0
366	20240514	143300	13060680	1978	1978	1978	1978	0
367	20240514	143200	13060680	1978	1978	1978	1978	0
368	20240514	143100	13060680	1978	1978	1978	1978	0
369	20240514	143000	13060680	1978	1978	1978	1978	0
370	20240514	142900	13060680	1978	1978	1978	1978	0
371	20240514	142800	13060680	1978	1978	1978	1978	0
372	20240514	142700	13060680	1978	1978	1978	1978	0
373	20240514	142600	13060680	1978	1978	1978	1978	0
374	20240514	142500	13060680	1978	1978	1978	1978	0
375	20240514	142400	13060680	1978	1978	1978	1978	0
376	20240514	142300	13060680	1978	1978	1978	1978	0
377	20240514	142200	13060680	1978	1978	1978	1978	0
378	20240514	142100	13060680	1978	1978	1978	1978	0
379	20240514	142000	13060680	1978	1978	1978	1978	0
380	20240514	141900	13060680	1978	1978	1978	1978	0
381	20240514	141800	13060680	1978	1978	1978	1978	0
382	20240514	141700	13060680	1978	1978	1978	1978	0
383	20240514	141600	13060680	1978	1978	1978	1978	0
384	20240514	141500	13060680	1978	1978	1978	1978	0
385	20240514	141400	13060680	1978	1978	1978	1978	0
386	20240514	141300	13060680	1978	1978	1978	1978	0
387	20240514	141200	13060680	1978	1978	1978	1978	0
388	20240514	141100	13060680	1978	1978	1978	1978	0
389	20240514	141000	13060680	1978	1978	1978	1978	0
390	20240514	140900	13060680	1978	1978	1978	1978	0
391	20240514	140800	13060680	1978	1978	1978	1978	0
392	20240514	140700	13060680	1978	1978	1978	1978	0
393	20240514	140600	13060680	1978	1978	1978	1978	0
394	20240514	140500	13060680	1978	1978	1978	1978	0
395	20240514	140400	13060680	1978	1978	1978	1978	0
396	20240514	140300	13060680	1978	1978	1978	1978	0
397	20240514	140200	13060680	1978	1978	1978	1978	0
398	20240514	140100	13060680	1978	1978	1978	1978	0
399	20240514	140000	13060680	1978	1978	1978	1978	0
400	20240514	135900	13060680	1978	1978	1978	1978	0
401	20240514	135800	13060680	1978	1978	1978	1978	0
402	20240514	135700	13060680	1978	1978	1978	1978	0
403	20240514	135600	13060680	1978	1978	1978	1978	0
404	20240514	135500	13060680	1978	1978	1978	1978	0
405	20240514	135400	13060680	1978	1978	1978	1978	0
406	20240514	135300	13060680	1978	1978	1978	1978	0
407	20240514	135200	13060680	1978	1978	1978	1978	0
408	20240514	135100	13060680	1978	1978	1978	1978	1
409	20240514	135000	13058702	1945	1945	1945	1945	0
410	20240514	134900	13058702	1945	1945	1945	1945	0
411	20240514	134800	13058702	1945	1945	1945	1945	0
412	20240514	134700	13058702	1945	1945	1945	1945	0
413	20240514	134600	13058702	1945	1945	1945	1945	0
414	20240514	134500	13058702	1945	1945	1945	1945	0
415	20240514	134400	13058702	1945	1945	1945	1945	0
416	20240514	134300	13058702	1945	1945	1945	1945	0
417	20240514	134200	13058702	1945	1945	1945	1945	0
418	20240514	134100	13058702	1945	1945	1945	1945	0
419	20240514	134000	13058702	1945	1945	1945	1945	0
420	20240514	133900	13058702	1945	1945	1945	1945	0
421	20240514	133800	13058702	1945	1945	1945	1945	0
422	20240514	133700	13058702	1945	1945	1945	1945	0
423	20240514	133600	13058702	1945	1945	1945	1945	0
424	20240514	133500	13058702	1945	1945	1945	1945	0
425	20240514	133400	13058702	1945	1945	1945	1945	0
426	20240514	133300	13058702	1945	1945	1945	1945	0
427	20240514	133200	13058702	1945	1945	1945	1945	0
428	20240514	133100	13058702	1945	1945	1945	1945	0
429	20240514	133000	13058702	1945	1945	1945	1945	0
430	20240514	132900	13058702	1945	1945	1945	1945	0
431	20240514	132800	13058702	1945	1945	1945	1945	0
432	20240514	132700	13058702	1945	1945	1945	1945	0
433	20240514	132600	13058702	1945	1950	1950	1945	435
434	20240514	132500	12210477	1950	1950	1950	1950	0
435	20240514	132400	12210477	1950	1950	1950	1950	0
436	20240514	132300	12210477	1950	1950	1950	1950	0
437	20240514	132200	12210477	1950	1950	1950	1950	0
438	20240514	132100	12210477	1950	1950	1950	1950	0
439	20240514	132000	12210477	1950	1950	1950	1950	0
440	20240514	131900	12210477	1950	1950	1950	1950	0
441	20240514	131800	12210477	1950	1950	1950	1950	0
442	20240514	131700	12210477	1950	1950	1950	1950	170
443	20240514	131600	11878977	1978	1978	1978	1978	0
444	20240514	131500	11878977	1978	1978	1978	1978	0
445	20240514	131400	11878977	1978	1978	1978	1978	2
446	20240514	131300	11875021	1982	1982	1982	1982	0
447	20240514	131200	11875021	1982	1982	1982	1982	0
448	20240514	131100	11875021	1982	1982	1982	1982	0
449	20240514	131000	11875021	1982	1982	1982	1982	0
450	20240514	130900	11875021	1982	1982	1982	1982	0
451	20240514	130800	11875021	1982	1982	1982	1982	0
452	20240514	130700	11875021	1982	1982	1982	1982	0
453	20240514	130600	11875021	1982	1982	1982	1982	0
454	20240514	130500	11875021	1982	1982	1982	1982	0
455	20240514	130400	11875021	1982	1982	1982	1982	0
456	20240514	130300	11875021	1982	1982	1982	1982	0
457	20240514	130200	11875021	1982	1982	1982	1982	0
458	20240514	130100	11875021	1982	1982	1982	1982	0
459	20240514	130000	11875021	1982	1982	1982	1982	0
460	20240514	125900	11875021	1982	1982	1982	1982	0
461	20240514	125800	11875021	1982	1982	1982	1982	0
462	20240514	125700	11875021	1982	1982	1982	1982	0
463	20240514	125600	11875021	1982	1982	1982	1982	0
464	20240514	125500	11875021	1982	1982	1982	1982	0
465	20240514	125400	11875021	1982	1982	1982	1982	0
466	20240514	125300	11875021	1982	1982	1982	1982	0
467	20240514	125200	11875021	1982	1982	1982	1982	0
468	20240514	125100	11875021	1982	1982	1982	1982	0
469	20240514	125000	11875021	1982	1982	1982	1982	0
470	20240514	124900	11875021	1982	1982	1982	1982	0
471	20240514	124800	11875021	1982	1982	1982	1982	0
472	20240514	124700	11875021	1982	1982	1982	1982	0
473	20240514	124600	11875021	1982	1982	1982	1982	1
474	20240514	124500	11873039	1983	1983	1983	1983	0
475	20240514	124400	11873039	1983	1983	1983	1983	0
476	20240514	124300	11873039	1983	1983	1983	1983	1
477	20240514	124200	11871056	1985	1985	1985	1985	0
478	20240514	124100	11871056	1985	1985	1985	1985	0
479	20240514	124000	11871056	1985	1985	1985	1985	0
480	20240514	123900	11871056	1985	1985	1985	1985	0
481	20240514	123800	11871056	1985	1985	1985	1985	0
482	20240514	123700	11871056	1985	1985	1985	1985	0
483	20240514	123600	11871056	1985	1985	1985	1985	0
484	20240514	123500	11871056	1985	1985	1985	1985	0
485	20240514	123400	11871056	1985	1985	1985	1985	0
486	20240514	123300	11871056	1985	1985	1985	1985	0
487	20240514	123200	11871056	1985	1985	1985	1985	0
488	20240514	123100	11871056	1985	1985	1985	1985	0
489	20240514	123000	11871056	1985	1985	1985	1985	0
490	20240514	122900	11871056	1985	1985	1985	1985	0
491	20240514	122800	11871056	1985	1985	1985	1985	0
492	20240514	122700	11871056	1985	1985	1985	1985	0
493	20240514	122600	11871056	1985	1985	1985	1985	0
494	20240514	122500	11871056	1985	1985	1985	1985	0
495	20240514	122400	11871056	1985	1985	1985	1985	0
496	20240514	122300	11871056	1985	1985	1985	1985	0
497	20240514	122200	11871056	1985	1985	1985	1985	0
498	20240514	122100	11871056	1985	1985	1985	1985	0
499	20240514	122000	11871056	1985	1985	1985	1985	0
500	20240514	121900	11871056	1985	1985	1985	1985	0
501	20240514	121800	11871056	1985	1985	1985	1985	0
502	20240514	121700	11871056	1985	1985	1985	1985	0
503	20240514	121600	11871056	1985	1985	1985	1985	0
504	20240514	121500	11871056	1985	1985	1985	1985	0
505	20240514	121400	11871056	1985	1985	1985	1985	0
506	20240514	121300	11871056	1985	1985	1985	1985	0
507	20240514	121200	11871056	1985	1985	1985	1985	0
508	20240514	121100	11871056	1985	1985	1985	1985	1
509	20240514	121000	11869071	1941	1941	1941	1941	0
510	20240514	120900	11869071	1941	1941	1941	1941	0
511	20240514	120800	11869071	1941	1941	1941	1941	0
512	20240514	120700	11869071	1941	1941	1941	1941	0
513	20240514	120600	11869071	1941	1941	1941	1941	0
514	20240514	120500	11869071	1941	1941	1941	1941	0
515	20240514	120400	11869071	1941	1941	1941	1941	0
516	20240514	120300	11869071	1941	1941	1941	1941	0
517	20240514	120200	11869071	1941	1941	1941	1941	0
518	20240514	120100	11869071	1941	1941	1941	1941	0
519	20240514	120000	11869071	1941	1941	1941	1941	0
520	20240514	115900	11869071	1941	1941	1941	1941	0
521	20240514	115800	11869071	1941	1941	1941	1941	0
522	20240514	115700	11869071	1941	1941	1941	1941	100
523	20240514	115600	11674971	1989	1989	1989	1989	0
524	20240514	115500	11674971	1989	1989	1989	1989	0
525	20240514	115400	11674971	1989	1989	1989	1989	0
526	20240514	115300	11674971	1989	1989	1989	1989	0
527	20240514	115200	11674971	1989	1989	1989	1989	0
528	20240514	115100	11674971	1989	1989	1989	1989	0
529	20240514	115000	11674971	1989	1989	1989	1989	0
530	20240514	114900	11674971	1989	1989	1989	1989	0
531	20240514	114800	11674971	1989	1989	1989	1989	0
532	20240514	114700	11674971	1989	1989	1989	1989	0
533	20240514	114600	11674971	1989	1989	1989	1989	0
534	20240514	114500	11674971	1989	1989	1989	1989	1
535	20240514	114400	11672982	1991	1991	1991	1991	0
536	20240514	114300	11672982	1991	1991	1991	1991	0
537	20240514	114200	11672982	1991	1991	1991	1991	0
538	20240514	114100	11672982	1991	1991	1991	1991	0
539	20240514	114000	11672982	1991	1991	1991	1991	0
540	20240514	113900	11672982	1991	1991	1991	1991	0
541	20240514	113800	11672982	1991	1991	1991	1991	0
542	20240514	113700	11672982	1991	1991	1991	1991	0
543	20240514	113600	11672982	1991	1991	1991	1991	0
544	20240514	113500	11672982	1991	1991	1991	1991	0
545	20240514	113400	11672982	1991	1991	1991	1991	0
546	20240514	113300	11672982	1991	1991	1991	1991	0
547	20240514	113200	11672982	1991	1991	1991	1991	0
548	20240514	113100	11672982	1991	1991	1991	1991	0
549	20240514	113000	11672982	1991	1991	1991	1991	0
550	20240514	112900	11672982	1991	1991	1991	1991	0
551	20240514	112800	11672982	1991	1991	1991	1991	0
552	20240514	112700	11672982	1991	1991	1991	1991	0
553	20240514	112600	11672982	1991	1991	1991	1991	0
554	20240514	112500	11672982	1991	1991	1991	1991	0
555	20240514	112400	11672982	1991	1991	1991	1991	0
556	20240514	112300	11672982	1991	1991	1991	1991	0
557	20240514	112200	11672982	1991	1991	1991	1991	0
558	20240514	112100	11672982	1991	1991	1991	1991	0
559	20240514	112000	11672982	1991	1991	1991	1991	0
560	20240514	111900	11672982	1991	1991	1991	1991	0
561	20240514	111800	11672982	1991	1991	1991	1991	0
562	20240514	111700	11672982	1991	1991	1991	1991	0
563	20240514	111600	11672982	1991	1991	1991	1991	0
564	20240514	111500	11672982	1991	1991	1991	1991	0
565	20240514	111400	11672982	1991	1991	1991	1991	0
566	20240514	111300	11672982	1991	1991	1991	1991	0
567	20240514	111200	11672982	1991	1991	1991	1991	0
568	20240514	111100	11672982	1991	1991	1991	1991	0
569	20240514	111000	11672982	1991	1991	1991	1991	0
570	20240514	110900	11672982	1991	1991	1991	1991	0
571	20240514	110800	11672982	1991	1991	1991	1991	0
572	20240514	110700	11672982	1991	1991	1991	1991	0
573	20240514	110600	11672982	1991	1991	1991	1991	0
574	20240514	110500	11672982	1991	1991	1991	1991	0
575	20240514	110400	11672982	1991	1991	1991	1991	0
576	20240514	110300	11672982	1991	1991	1991	1991	0
577	20240514	110200	11672982	1991	1991	1991	1991	0
578	20240514	110100	11672982	1991	1991	1991	1991	0
579	20240514	110000	11672982	1991	1991	1991	1991	0
580	20240514	105900	11672982	1991	1991	1991	1991	0
581	20240514	105800	11672982	1991	1991	1991	1991	0
582	20240514	105700	11672982	1991	1991	1991	1991	0
583	20240514	105600	11672982	1991	1991	1991	1991	0
584	20240514	105500	11672982	1991	1991	1991	1991	0
585	20240514	105400	11672982	1991	1991	1991	1991	0
586	20240514	105300	11672982	1991	1991	1991	1991	0
587	20240514	105200	11672982	1991	1991	1991	1991	0
588	20240514	105100	11672982	1991	1991	1991	1991	0
589	20240514	105000	11672982	1991	1991	1991	1991	0
590	20240514	104900	11672982	1991	1991	1991	1991	0
591	20240514	104800	11672982	1991	1991	1991	1991	0
592	20240514	104700	11672982	1991	1991	1991	1991	0
593	20240514	104600	11672982	1991	1991	1991	1991	0
594	20240514	104500	11672982	1991	1991	1991	1991	0
595	20240514	104400	11672982	1991	1991	1991	1991	0
596	20240514	104300	11672982	1991	1991	1991	1991	1
597	20240514	104200	11670991	1912	1912	1912	1912	0
598	20240514	104100	11670991	1912	1965	1965	1912	1000
599	20240514	104000	9742601	1993	1993	1993	1993	0
600	20240514	103900	9742601	1993	1993	1993	1993	0
601	20240514	103800	9742601	1993	1993	1993	1993	0
602	20240514	103700	9742601	1993	1993	1993	1993	0
603	20240514	103600	9742601	1993	1993	1993	1993	0
604	20240514	103500	9742601	1993	1993	1993	1993	0
605	20240514	103400	9742601	1993	1993	1993	1993	0
606	20240514	103300	9742601	1993	1993	1993	1993	0
607	20240514	103200	9742601	1993	1993	1993	1993	0
608	20240514	103100	9742601	1993	1993	1993	1993	0
609	20240514	103000	9742601	1993	1993	1993	1993	0
610	20240514	102900	9742601	1993	1993	1993	1993	0
611	20240514	102800	9742601	1993	1993	1993	1993	0
612	20240514	102700	9742601	1993	1993	1993	1993	0
613	20240514	102600	9742601	1993	1993	1993	1993	0
614	20240514	102500	9742601	1993	1993	1993	1993	0
615	20240514	102400	9742601	1993	1993	1993	1993	0
616	20240514	102300	9742601	1993	1993	1993	1993	0
617	20240514	102200	9742601	1993	1993	1993	1993	0
618	20240514	102100	9742601	1993	1993	1993	1993	0
619	20240514	102000	9742601	1993	1993	1993	1993	0
620	20240514	101900	9742601	1993	1993	1993	1993	0
621	20240514	101800	9742601	1993	1993	1993	1993	0
622	20240514	101700	9742601	1993	1993	1993	1993	50
623	20240514	101600	9642951	1994	1994	1994	1994	0
624	20240514	101500	9642951	1994	1994	1994	1994	0
625	20240514	101400	9642951	1994	1994	1994	1994	0
626	20240514	101300	9642951	1994	1994	1994	1994	0
627	20240514	101200	9642951	1994	1994	1994	1994	0
628	20240514	101100	9642951	1994	1994	1994	1994	0
629	20240514	101000	9642951	1994	1994	1994	1994	0
630	20240514	100900	9642951	1994	1994	1994	1994	0
631	20240514	100800	9642951	1994	1994	1994	1994	0
632	20240514	100700	9642951	1994	1994	1994	1994	1
633	20240514	100600	9640957	1913	1913	1913	1913	23
634	20240514	100500	9596958	1994	1994	1994	1994	0
635	20240514	100400	9596958	1994	1994	1994	1994	0
636	20240514	100300	9596958	1994	1994	1994	1994	0
637	20240514	100200	9596958	1994	1994	1994	1994	14
638	20240514	100100	9569042	1994	1950	1994	1950	750
639	20240514	100000	8103074	1950	1950	1950	1950	0
640	20240514	095900	8103074	1950	1950	1950	1950	0
641	20240514	095800	8103074	1950	1950	1950	1950	0
642	20240514	095700	8103074	1950	1950	1950	1950	0
643	20240514	095600	8103074	1950	1950	1950	1950	0
644	20240514	095500	8103074	1950	1950	1950	1950	0
645	20240514	095400	8103074	1950	1950	1950	1950	0
646	20240514	095300	8103074	1950	1950	1950	1950	0
647	20240514	095200	8103074	1950	1950	1950	1950	300
648	20240514	095100	7518074	1950	1950	1950	1950	0
649	20240514	095000	7518074	1950	1950	1950	1950	0
650	20240514	094900	7518074	1950	1950	1950	1950	0
651	20240514	094800	7518074	1950	1965	1965	1950	1485
652	20240514	094700	4611419	1970	1970	1970	1970	0
653	20240514	094600	4611419	1970	1970	1970	1970	100
654	20240514	094500	4414419	1965	1965	1965	1965	0
655	20240514	094400	4414419	1965	1965	1965	1965	0
656	20240514	094300	4414419	1965	1965	1965	1965	0
657	20240514	094200	4414419	1965	1965	1965	1965	0
658	20240514	094100	4414419	1965	1965	1965	1965	0
659	20240514	094000	4414419	1965	1966	1966	1965	314
660	20240514	093900	3797310	1970	1970	1970	1970	300
661	20240514	093800	3206310	1970	1970	1970	1970	0
662	20240514	093700	3206310	1970	1970	1970	1970	0
663	20240514	093600	3206310	1970	1970	1970	1970	0
664	20240514	093500	3206310	1970	1970	1970	1970	0
665	20240514	093400	3206310	1970	1970	1970	1970	0
666	20240514	093300	3206310	1970	1970	1970	1970	0
667	20240514	093200	3206310	1970	1970	1970	1970	0
668	20240514	093100	3206310	1970	1970	1970	1970	0
669	20240514	093000	3206310	1970	1970	1970	1970	0
670	20240514	092900	3206310	1970	1970	1970	1970	0
671	20240514	092800	3206310	1970	1970	1970	1970	0
672	20240514	092700	3206310	1970	1970	1970	1970	0
673	20240514	092600	3206310	1970	1970	1970	1970	0
674	20240514	092500	3206310	1970	1970	1970	1970	0
675	20240514	092400	3206310	1970	1970	1970	1970	0
676	20240514	092300	3206310	1970	1970	1970	1970	0
677	20240514	092200	3206310	1970	1970	1970	1970	1
678	20240514	092100	3204340	1965	1965	1965	1965	0
679	20240514	092000	3204340	1965	1965	1965	1965	125
680	20240514	091900	2958715	1965	1965	1965	1965	0
681	20240514	091800	2958715	1965	1965	1965	1965	0
682	20240514	091700	2958715	1965	1965	1965	1965	0
683	20240514	091600	2958715	1965	1965	1965	1965	500
684	20240514	091500	1976215	1970	1970	1970	1970	300
685	20240514	091400	1385215	1970	1970	1970	1970	0
686	20240514	091300	1385215	1970	1970	1970	1970	0
687	20240514	091200	1385215	1970	1970	1970	1970	500
688	20240514	091100	400215	1990	1990	1990	1990	0
689	20240514	091000	400215	1990	1990	1990	1990	0
690	20240514	090900	400215	1990	1990	1990	1990	0
691	20240514	090800	400215	1990	1990	1990	1990	0
692	20240514	090700	400215	1990	1990	1990	1990	0
693	20240514	090600	400215	1990	1990	1990	1990	0
694	20240514	090500	400215	1990	1990	1990	1990	0
695	20240514	090400	400215	1990	1990	1990	1990	0
696	20240514	090300	400215	1990	1990	1990	1990	200
697	20240514	090200	2215	2215	2215	2215	2215	0
698	20240514	090100	2215	2215	2215	2215	2215	0
699	20240514	090000	2215	2215	2215	2215	2215	1