KissMeData/312610/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211100	51162100	2005	2005	2005	2005	1532
3	20240503	211000	51162100	2005	2005	2005	2005	0
4	20240503	210900	51162100	2005	2005	2005	2005	0
5	20240503	210800	51162100	2005	2005	2005	2005	0
6	20240503	210700	51162100	2005	2005	2005	2005	0
7	20240503	210600	51162100	2005	2005	2005	2005	0
8	20240503	210500	51162100	2005	2005	2005	2005	0
9	20240503	210400	51162100	2005	2005	2005	2005	0
10	20240503	210300	51162100	2005	2005	2005	2005	0
11	20240503	210200	51162100	2005	2005	2005	2005	0
12	20240503	210100	51162100	2005	2005	2005	2005	0
13	20240503	210000	51162100	2005	2005	2005	2005	0
14	20240503	205900	51162100	2005	2005	2005	2005	0
15	20240503	205800	51162100	2005	2005	2005	2005	0
16	20240503	205700	51162100	2005	2005	2005	2005	0
17	20240503	205600	51162100	2005	2005	2005	2005	0
18	20240503	205500	51162100	2005	2005	2005	2005	0
19	20240503	205400	51162100	2005	2005	2005	2005	0
20	20240503	205300	51162100	2005	2005	2005	2005	0
21	20240503	205200	51162100	2005	2005	2005	2005	0
22	20240503	205100	51162100	2005	2005	2005	2005	0
23	20240503	205000	51162100	2005	2005	2005	2005	0
24	20240503	204900	51162100	2005	2005	2005	2005	0
25	20240503	204800	51162100	2005	2005	2005	2005	0
26	20240503	204700	51162100	2005	2005	2005	2005	0
27	20240503	204600	51162100	2005	2005	2005	2005	0
28	20240503	204500	51162100	2005	2005	2005	2005	0
29	20240503	204400	51162100	2005	2005	2005	2005	0
30	20240503	204300	51162100	2005	2005	2005	2005	0
31	20240503	204200	51162100	2005	2005	2005	2005	0
32	20240503	204100	51162100	2005	2005	2005	2005	1532
33	20240503	204000	51162100	2005	2005	2005	2005	0
34	20240503	203900	51162100	2005	2005	2005	2005	0
35	20240503	203800	51162100	2005	2005	2005	2005	0
36	20240503	203700	51162100	2005	2005	2005	2005	0
37	20240503	203600	51162100	2005	2005	2005	2005	0
38	20240503	203500	51162100	2005	2005	2005	2005	0
39	20240503	203400	51162100	2005	2005	2005	2005	0
40	20240503	203300	51162100	2005	2005	2005	2005	0
41	20240503	203200	51162100	2005	2005	2005	2005	0
42	20240503	203100	51162100	2005	2005	2005	2005	0
43	20240503	203000	51162100	2005	2005	2005	2005	0
44	20240503	202900	51162100	2005	2005	2005	2005	0
45	20240503	202800	51162100	2005	2005	2005	2005	0
46	20240503	202700	51162100	2005	2005	2005	2005	0
47	20240503	202600	51162100	2005	2005	2005	2005	0
48	20240503	202500	51162100	2005	2005	2005	2005	0
49	20240503	202400	51162100	2005	2005	2005	2005	0
50	20240503	202300	51162100	2005	2005	2005	2005	0
51	20240503	202200	51162100	2005	2005	2005	2005	0
52	20240503	202100	51162100	2005	2005	2005	2005	0
53	20240503	202000	51162100	2005	2005	2005	2005	0
54	20240503	201900	51162100	2005	2005	2005	2005	0
55	20240503	201800	51162100	2005	2005	2005	2005	0
56	20240503	201700	51162100	2005	2005	2005	2005	0
57	20240503	201600	51162100	2005	2005	2005	2005	0
58	20240503	201500	51162100	2005	2005	2005	2005	0
59	20240503	201400	51162100	2005	2005	2005	2005	0
60	20240503	201300	51162100	2005	2005	2005	2005	0
61	20240503	201200	51162100	2005	2005	2005	2005	0
62	20240503	201100	51162100	2005	2005	2005	2005	1532
63	20240503	201000	51162100	2005	2005	2005	2005	0
64	20240503	200900	51162100	2005	2005	2005	2005	0
65	20240503	200800	51162100	2005	2005	2005	2005	0
66	20240503	200700	51162100	2005	2005	2005	2005	0
67	20240503	200600	51162100	2005	2005	2005	2005	0
68	20240503	200500	51162100	2005	2005	2005	2005	0
69	20240503	200400	51162100	2005	2005	2005	2005	0
70	20240503	200300	51162100	2005	2005	2005	2005	0
71	20240503	200200	51162100	2005	2005	2005	2005	0
72	20240503	200100	51162100	2005	2005	2005	2005	0
73	20240503	200000	51162100	2005	2005	2005	2005	0
74	20240503	195900	51162100	2005	2005	2005	2005	0
75	20240503	195800	51162100	2005	2005	2005	2005	0
76	20240503	195700	51162100	2005	2005	2005	2005	0
77	20240503	195600	51162100	2005	2005	2005	2005	0
78	20240503	195500	51162100	2005	2005	2005	2005	0
79	20240503	195400	51162100	2005	2005	2005	2005	0
80	20240503	195300	51162100	2005	2005	2005	2005	0
81	20240503	195200	51162100	2005	2005	2005	2005	0
82	20240503	195100	51162100	2005	2005	2005	2005	0
83	20240503	195000	51162100	2005	2005	2005	2005	0
84	20240503	194900	51162100	2005	2005	2005	2005	0
85	20240503	194800	51162100	2005	2005	2005	2005	0
86	20240503	194700	51162100	2005	2005	2005	2005	0
87	20240503	194600	51162100	2005	2005	2005	2005	0
88	20240503	194500	51162100	2005	2005	2005	2005	0
89	20240503	194400	51162100	2005	2005	2005	2005	0
90	20240503	194300	51162100	2005	2005	2005	2005	0
91	20240503	194200	51162100	2005	2005	2005	2005	0
92	20240503	194100	51162100	2005	2005	2005	2005	1532
93	20240503	194000	51162100	2005	2005	2005	2005	0
94	20240503	193900	51162100	2005	2005	2005	2005	0
95	20240503	193800	51162100	2005	2005	2005	2005	0
96	20240503	193700	51162100	2005	2005	2005	2005	0
97	20240503	193600	51162100	2005	2005	2005	2005	0
98	20240503	193500	51162100	2005	2005	2005	2005	0
99	20240503	193400	51162100	2005	2005	2005	2005	0
100	20240503	193300	51162100	2005	2005	2005	2005	0
101	20240503	193200	51162100	2005	2005	2005	2005	0
102	20240503	193100	51162100	2005	2005	2005	2005	0
103	20240503	193000	51162100	2005	2005	2005	2005	0
104	20240503	192900	51162100	2005	2005	2005	2005	0
105	20240503	192800	51162100	2005	2005	2005	2005	0
106	20240503	192700	51162100	2005	2005	2005	2005	0
107	20240503	192600	51162100	2005	2005	2005	2005	0
108	20240503	192500	51162100	2005	2005	2005	2005	0
109	20240503	192400	51162100	2005	2005	2005	2005	0
110	20240503	192300	51162100	2005	2005	2005	2005	0
111	20240503	192200	51162100	2005	2005	2005	2005	0
112	20240503	192100	51162100	2005	2005	2005	2005	0
113	20240503	192000	51162100	2005	2005	2005	2005	0
114	20240503	191900	51162100	2005	2005	2005	2005	0
115	20240503	191800	51162100	2005	2005	2005	2005	0
116	20240503	191700	51162100	2005	2005	2005	2005	0
117	20240503	191600	51162100	2005	2005	2005	2005	0
118	20240503	191500	51162100	2005	2005	2005	2005	0
119	20240503	191400	51162100	2005	2005	2005	2005	0
120	20240503	191300	51162100	2005	2005	2005	2005	0
121	20240503	191200	51162100	2005	2005	2005	2005	0
122	20240503	191100	51162100	2005	2005	2005	2005	1532
123	20240503	191000	51162100	2005	2005	2005	2005	0
124	20240503	190900	51162100	2005	2005	2005	2005	0
125	20240503	190800	51162100	2005	2005	2005	2005	0
126	20240503	190700	51162100	2005	2005	2005	2005	0
127	20240503	190600	51162100	2005	2005	2005	2005	0
128	20240503	190500	51162100	2005	2005	2005	2005	0
129	20240503	190400	51162100	2005	2005	2005	2005	0
130	20240503	190300	51162100	2005	2005	2005	2005	0
131	20240503	190200	51162100	2005	2005	2005	2005	0
132	20240503	190100	51162100	2005	2005	2005	2005	0
133	20240503	190000	51162100	2005	2005	2005	2005	0
134	20240503	185900	51162100	2005	2005	2005	2005	0
135	20240503	185800	51162100	2005	2005	2005	2005	0
136	20240503	185700	51162100	2005	2005	2005	2005	0
137	20240503	185600	51162100	2005	2005	2005	2005	0
138	20240503	185500	51162100	2005	2005	2005	2005	0
139	20240503	185400	51162100	2005	2005	2005	2005	0
140	20240503	185300	51162100	2005	2005	2005	2005	0
141	20240503	185200	51162100	2005	2005	2005	2005	0
142	20240503	185100	51162100	2005	2005	2005	2005	0
143	20240503	185000	51162100	2005	2005	2005	2005	0
144	20240503	184900	51162100	2005	2005	2005	2005	0
145	20240503	184800	51162100	2005	2005	2005	2005	0
146	20240503	184700	51162100	2005	2005	2005	2005	0
147	20240503	184600	51162100	2005	2005	2005	2005	0
148	20240503	184500	51162100	2005	2005	2005	2005	0
149	20240503	184400	51162100	2005	2005	2005	2005	0
150	20240503	184300	51162100	2005	2005	2005	2005	0
151	20240503	184200	51162100	2005	2005	2005	2005	0
152	20240503	184100	51162100	2005	2005	2005	2005	1532
153	20240503	184000	51162100	2005	2005	2005	2005	0
154	20240503	183900	51162100	2005	2005	2005	2005	0
155	20240503	183800	51162100	2005	2005	2005	2005	0
156	20240503	183700	51162100	2005	2005	2005	2005	0
157	20240503	183600	51162100	2005	2005	2005	2005	0
158	20240503	183500	51162100	2005	2005	2005	2005	0
159	20240503	183400	51162100	2005	2005	2005	2005	0
160	20240503	183300	51162100	2005	2005	2005	2005	0
161	20240503	183200	51162100	2005	2005	2005	2005	0
162	20240503	183100	51162100	2005	2005	2005	2005	0
163	20240503	183000	51162100	2005	2005	2005	2005	0
164	20240503	182900	51162100	2005	2005	2005	2005	0
165	20240503	182800	51162100	2005	2005	2005	2005	0
166	20240503	182700	51162100	2005	2005	2005	2005	0
167	20240503	182600	51162100	2005	2005	2005	2005	0
168	20240503	182500	51162100	2005	2005	2005	2005	0
169	20240503	182400	51162100	2005	2005	2005	2005	0
170	20240503	182300	51162100	2005	2005	2005	2005	0
171	20240503	182200	51162100	2005	2005	2005	2005	0
172	20240503	182100	51162100	2005	2005	2005	2005	0
173	20240503	182000	51162100	2005	2005	2005	2005	0
174	20240503	181900	51162100	2005	2005	2005	2005	0
175	20240503	181800	51162100	2005	2005	2005	2005	0
176	20240503	181700	51162100	2005	2005	2005	2005	0
177	20240503	181600	51162100	2005	2005	2005	2005	0
178	20240503	181500	51162100	2005	2005	2005	2005	0
179	20240503	181400	51162100	2005	2005	2005	2005	0
180	20240503	181300	51162100	2005	2005	2005	2005	0
181	20240503	181200	51162100	2005	2005	2005	2005	0
182	20240503	181100	51162100	2005	2005	2005	2005	1532
183	20240503	181000	51162100	2005	2005	2005	2005	0
184	20240503	180900	51162100	2005	2005	2005	2005	0
185	20240503	180800	51162100	2005	2005	2005	2005	0
186	20240503	180700	51162100	2005	2005	2005	2005	0
187	20240503	180600	51162100	2005	2005	2005	2005	0
188	20240503	180500	51162100	2005	2005	2005	2005	0
189	20240503	180400	51162100	2005	2005	2005	2005	0
190	20240503	180300	51162100	2005	2005	2005	2005	0
191	20240503	180200	51162100	2005	2005	2005	2005	0
192	20240503	180100	51162100	2005	2005	2005	2005	0
193	20240503	180000	51162100	2005	2005	2005	2005	0
194	20240503	175900	51162100	2005	2005	2005	2005	0
195	20240503	175800	51162100	2005	2005	2005	2005	0
196	20240503	175700	51162100	2005	2005	2005	2005	0
197	20240503	175600	51162100	2005	2005	2005	2005	0
198	20240503	175500	51162100	2005	2005	2005	2005	0
199	20240503	175400	51162100	2005	2005	2005	2005	0
200	20240503	175300	51162100	2005	2005	2005	2005	0
201	20240503	175200	51162100	2005	2005	2005	2005	0
202	20240503	175100	51162100	2005	2005	2005	2005	0
203	20240503	175000	51162100	2005	2005	2005	2005	0
204	20240503	174900	51162100	2005	2005	2005	2005	0
205	20240503	174800	51162100	2005	2005	2005	2005	0
206	20240503	174700	51162100	2005	2005	2005	2005	0
207	20240503	174600	51162100	2005	2005	2005	2005	0
208	20240503	174500	51162100	2005	2005	2005	2005	0
209	20240503	174400	51162100	2005	2005	2005	2005	0
210	20240503	174300	51162100	2005	2005	2005	2005	0
211	20240503	174200	51162100	2005	2005	2005	2005	0
212	20240503	174100	51162100	2005	2005	2005	2005	1532
213	20240503	174000	51162100	2005	2005	2005	2005	0
214	20240503	173900	51162100	2005	2005	2005	2005	0
215	20240503	173800	51162100	2005	2005	2005	2005	0
216	20240503	173700	51162100	2005	2005	2005	2005	0
217	20240503	173600	51162100	2005	2005	2005	2005	0
218	20240503	173500	51162100	2005	2005	2005	2005	0
219	20240503	173400	51162100	2005	2005	2005	2005	0
220	20240503	173300	51162100	2005	2005	2005	2005	0
221	20240503	173200	51162100	2005	2005	2005	2005	0
222	20240503	173100	51162100	2005	2005	2005	2005	0
223	20240503	173000	51162100	2005	2005	2005	2005	0
224	20240503	172900	51162100	2005	2005	2005	2005	0
225	20240503	172800	51162100	2005	2005	2005	2005	0
226	20240503	172700	51162100	2005	2005	2005	2005	0
227	20240503	172600	51162100	2005	2005	2005	2005	0
228	20240503	172500	51162100	2005	2005	2005	2005	0
229	20240503	172400	51162100	2005	2005	2005	2005	0
230	20240503	172300	51162100	2005	2005	2005	2005	0
231	20240503	172200	51162100	2005	2005	2005	2005	0
232	20240503	172100	51162100	2005	2005	2005	2005	0
233	20240503	172000	51162100	2005	2005	2005	2005	0
234	20240503	171900	51162100	2005	2005	2005	2005	0
235	20240503	171800	51162100	2005	2005	2005	2005	0
236	20240503	171700	51162100	2005	2005	2005	2005	0
237	20240503	171600	51162100	2005	2005	2005	2005	0
238	20240503	171500	51162100	2005	2005	2005	2005	0
239	20240503	171400	51162100	2005	2005	2005	2005	0
240	20240503	171300	51162100	2005	2005	2005	2005	0
241	20240503	171200	51162100	2005	2005	2005	2005	0
242	20240503	171100	51162100	2005	2005	2005	2005	1532
243	20240503	171000	51162100	2005	2005	2005	2005	0
244	20240503	170900	51162100	2005	2005	2005	2005	0
245	20240503	170800	51162100	2005	2005	2005	2005	0
246	20240503	170700	51162100	2005	2005	2005	2005	0
247	20240503	170600	51162100	2005	2005	2005	2005	0
248	20240503	170500	51162100	2005	2005	2005	2005	0
249	20240503	170400	51162100	2005	2005	2005	2005	0
250	20240503	170300	51162100	2005	2005	2005	2005	0
251	20240503	170200	51162100	2005	2005	2005	2005	0
252	20240503	170100	51162100	2005	2005	2005	2005	0
253	20240503	170000	51162100	2005	2005	2005	2005	0
254	20240503	165900	51162100	2005	2005	2005	2005	0
255	20240503	165800	51162100	2005	2005	2005	2005	0
256	20240503	165700	51162100	2005	2005	2005	2005	0
257	20240503	165600	51162100	2005	2005	2005	2005	0
258	20240503	165500	51162100	2005	2005	2005	2005	0
259	20240503	165400	51162100	2005	2005	2005	2005	0
260	20240503	165300	51162100	2005	2005	2005	2005	0
261	20240503	165200	51162100	2005	2005	2005	2005	0
262	20240503	165100	51162100	2005	2005	2005	2005	0
263	20240503	165000	51162100	2005	2005	2005	2005	0
264	20240503	164900	51162100	2005	2005	2005	2005	0
265	20240503	164800	51162100	2005	2005	2005	2005	0
266	20240503	164700	51162100	2005	2005	2005	2005	0
267	20240503	164600	51162100	2005	2005	2005	2005	0
268	20240503	164500	51162100	2005	2005	2005	2005	0
269	20240503	164400	51162100	2005	2005	2005	2005	0
270	20240503	164300	51162100	2005	2005	2005	2005	0
271	20240503	164200	51162100	2005	2005	2005	2005	0
272	20240503	164100	51162100	2005	2005	2005	2005	1532
273	20240503	164000	51162100	2005	2005	2005	2005	0
274	20240503	163900	51162100	2005	2005	2005	2005	0
275	20240503	163800	51162100	2005	2005	2005	2005	0
276	20240503	163700	51162100	2005	2005	2005	2005	0
277	20240503	163600	51162100	2005	2005	2005	2005	0
278	20240503	163500	51162100	2005	2005	2005	2005	0
279	20240503	163400	51162100	2005	2005	2005	2005	0
280	20240503	163300	51162100	2005	2005	2005	2005	0
281	20240503	163200	51162100	2005	2005	2005	2005	0
282	20240503	163100	51162100	2005	2005	2005	2005	0
283	20240503	163000	51162100	2005	2005	2005	2005	0
284	20240503	162900	51162100	2005	2005	2005	2005	0
285	20240503	162800	51162100	2005	2005	2005	2005	0
286	20240503	162700	51162100	2005	2005	2005	2005	0
287	20240503	162600	51162100	2005	2005	2005	2005	0
288	20240503	162500	51162100	2005	2005	2005	2005	0
289	20240503	162400	51162100	2005	2005	2005	2005	0
290	20240503	162300	51162100	2005	2005	2005	2005	0
291	20240503	162200	51162100	2005	2005	2005	2005	0
292	20240503	162100	51162100	2005	2005	2005	2005	0
293	20240503	162000	51162100	2005	2005	2005	2005	0
294	20240503	161900	51162100	2005	2005	2005	2005	0
295	20240503	161800	51162100	2005	2005	2005	2005	0
296	20240503	161700	51162100	2005	2005	2005	2005	0
297	20240503	161600	51162100	2005	2005	2005	2005	0
298	20240503	161500	51162100	2005	2005	2005	2005	0
299	20240503	161400	51162100	2005	2005	2005	2005	0
300	20240503	161300	51162100	2005	2005	2005	2005	0
301	20240503	161200	51162100	2005	2005	2005	2005	0
302	20240503	161100	51162100	2005	2005	2005	2005	1532
303	20240503	161000	51162100	2005	2005	2005	2005	0
304	20240503	160900	51162100	2005	2005	2005	2005	0
305	20240503	160800	51162100	2005	2005	2005	2005	0
306	20240503	160700	51162100	2005	2005	2005	2005	0
307	20240503	160600	51162100	2005	2005	2005	2005	0
308	20240503	160500	51162100	2005	2005	2005	2005	0
309	20240503	160400	51162100	2005	2005	2005	2005	0
310	20240503	160300	51162100	2005	2005	2005	2005	0
311	20240503	160200	51162100	2005	2005	2005	2005	0
312	20240503	160100	51162100	2005	2005	2005	2005	0
313	20240503	160000	51162100	2005	2005	2005	2005	0
314	20240503	155900	51162100	2005	2005	2005	2005	0
315	20240503	155800	51162100	2005	2005	2005	2005	0
316	20240503	155700	51162100	2005	2005	2005	2005	0
317	20240503	155600	51162100	2005	2005	2005	2005	0
318	20240503	155500	51162100	2005	2005	2005	2005	0
319	20240503	155400	51162100	2005	2005	2005	2005	0
320	20240503	155300	51162100	2005	2005	2005	2005	0
321	20240503	155200	51162100	2005	2005	2005	2005	0
322	20240503	155100	51162100	2005	2005	2005	2005	0
323	20240503	155000	51162100	2005	2005	2005	2005	0
324	20240503	154900	51162100	2005	2005	2005	2005	0
325	20240503	154800	51162100	2005	2005	2005	2005	0
326	20240503	154700	51162100	2005	2005	2005	2005	0
327	20240503	154600	51162100	2005	2005	2005	2005	0
328	20240503	154500	51162100	2005	2005	2005	2005	0
329	20240503	154400	51162100	2005	2005	2005	2005	0
330	20240503	154300	51162100	2005	2005	2005	2005	0
331	20240503	154200	51162100	2005	2005	2005	2005	0
332	20240503	154100	51162100	2005	2005	2005	2005	1532
333	20240503	154000	51162100	2005	2005	2005	2005	0
334	20240503	153900	51162100	2005	2005	2005	2005	0
335	20240503	153800	51162100	2005	2005	2005	2005	0
336	20240503	153700	51162100	2005	2005	2005	2005	0
337	20240503	153600	51162100	2005	2005	2005	2005	0
338	20240503	153500	51162100	2005	2005	2005	2005	0
339	20240503	153400	51162100	2005	2005	2005	2005	0
340	20240503	153300	51162100	2005	2005	2005	2005	0
341	20240503	153200	51162100	2005	2005	2005	2005	0
342	20240503	153100	51162100	2005	2005	2005	2005	0
343	20240503	153000	51162100	2005	2005	2005	2005	1532
344	20240503	152900	48090440	1996	1996	1996	1996	0
345	20240503	152800	48090440	1996	1996	1996	1996	0
346	20240503	152700	48090440	1996	1996	1996	1996	0
347	20240503	152600	48090440	1996	1996	1996	1996	0
348	20240503	152500	48090440	1996	1996	1996	1996	0
349	20240503	152400	48090440	1996	1996	1996	1996	0
350	20240503	152300	48090440	1996	1996	1996	1996	0
351	20240503	152200	48090440	1996	1996	1996	1996	0
352	20240503	152100	48090440	1996	1996	1996	1996	0
353	20240503	152000	48090440	1996	1996	1996	1996	0
354	20240503	151900	48090440	1996	1990	1996	1990	692
355	20240503	151800	46713346	1990	1990	1990	1990	503
356	20240503	151700	45712376	1990	1990	1990	1990	0
357	20240503	151600	45712376	1990	1989	1990	1988	5
358	20240503	151500	45702432	1989	1990	1990	1989	4
359	20240503	151400	45694474	1990	1990	1990	1990	0
360	20240503	151300	45694474	1990	1990	1990	1990	0
361	20240503	151200	45694474	1990	1990	1990	1990	0
362	20240503	151100	45694474	1990	1990	1990	1990	0
363	20240503	151000	45694474	1990	1990	1990	1990	0
364	20240503	150900	45694474	1990	1990	1990	1990	0
365	20240503	150800	45694474	1990	1990	1990	1990	0
366	20240503	150700	45694474	1990	1990	1990	1990	0
367	20240503	150600	45694474	1990	1990	1990	1990	0
368	20240503	150500	45694474	1990	1990	1990	1990	0
369	20240503	150400	45694474	1990	1990	1990	1990	0
370	20240503	150300	45694474	1990	1990	1990	1990	1
371	20240503	150200	45692484	1983	1983	1983	1983	0
372	20240503	150100	45692484	1983	1983	1983	1983	0
373	20240503	150000	45692484	1983	1983	1983	1983	0
374	20240503	145900	45692484	1983	1983	1983	1983	0
375	20240503	145800	45692484	1983	1983	1983	1983	0
376	20240503	145700	45692484	1983	1983	1983	1983	0
377	20240503	145600	45692484	1983	1983	1983	1983	0
378	20240503	145500	45692484	1983	1983	1983	1983	0
379	20240503	145400	45692484	1983	1983	1983	1983	0
380	20240503	145300	45692484	1983	1983	1983	1983	0
381	20240503	145200	45692484	1983	1983	1983	1983	0
382	20240503	145100	45692484	1983	1983	1983	1983	0
383	20240503	145000	45692484	1983	1984	1984	1983	45
384	20240503	144900	45603237	1984	1984	1984	1984	0
385	20240503	144800	45603237	1984	1984	1984	1984	2
386	20240503	144700	45599269	1984	1984	1984	1984	0
387	20240503	144600	45599269	1984	1984	1984	1984	7
388	20240503	144500	45585381	1993	1993	1993	1993	0
389	20240503	144400	45585381	1993	1993	1993	1993	0
390	20240503	144300	45585381	1993	1993	1993	1993	255
391	20240503	144200	45077166	1997	1997	1997	1997	0
392	20240503	144100	45077166	1997	1997	1997	1997	0
393	20240503	144000	45077166	1997	1993	1997	1993	550
394	20240503	143900	43980816	1997	1997	1997	1997	0
395	20240503	143800	43980816	1997	1997	1997	1997	0
396	20240503	143700	43980816	1997	1997	1997	1997	0
397	20240503	143600	43980816	1997	1997	1997	1997	0
398	20240503	143500	43980816	1997	1997	1997	1997	0
399	20240503	143400	43980816	1997	1997	1997	1997	0
400	20240503	143300	43980816	1997	1997	1997	1997	0
401	20240503	143200	43980816	1997	1997	1997	1997	0
402	20240503	143100	43980816	1997	1997	1997	1997	0
403	20240503	143000	43980816	1997	1997	1997	1997	0
404	20240503	142900	43980816	1997	1997	1997	1997	0
405	20240503	142800	43980816	1997	1997	1997	1997	0
406	20240503	142700	43980816	1997	1997	1997	1997	0
407	20240503	142600	43980816	1997	1997	1997	1997	0
408	20240503	142500	43980816	1997	1997	1997	1997	0
409	20240503	142400	43980816	1997	1997	1997	1997	0
410	20240503	142300	43980816	1997	1997	1997	1997	0
411	20240503	142200	43980816	1997	1997	1997	1997	0
412	20240503	142100	43980816	1997	1997	1997	1997	0
413	20240503	142000	43980816	1997	1997	1997	1997	0
414	20240503	141900	43980816	1997	1997	1997	1997	0
415	20240503	141800	43980816	1997	1997	1997	1997	0
416	20240503	141700	43980816	1997	1997	1997	1997	0
417	20240503	141600	43980816	1997	1997	1997	1997	0
418	20240503	141500	43980816	1997	1997	1997	1997	0
419	20240503	141400	43980816	1997	1997	1997	1997	0
420	20240503	141300	43980816	1997	1997	1997	1997	0
421	20240503	141200	43980816	1997	1997	1997	1997	0
422	20240503	141100	43980816	1997	1994	1997	1994	4
423	20240503	141000	43972837	1994	1994	1994	1994	0
424	20240503	140900	43972837	1994	1994	1994	1994	0
425	20240503	140800	43972837	1994	1994	1994	1994	0
426	20240503	140700	43972837	1994	1994	1994	1994	0
427	20240503	140600	43972837	1994	1994	1994	1994	0
428	20240503	140500	43972837	1994	1994	1994	1994	0
429	20240503	140400	43972837	1994	1994	1994	1994	115
430	20240503	140300	43743527	1993	1993	1993	1993	45
431	20240503	140200	43653842	1982	1982	1982	1982	0
432	20240503	140100	43653842	1982	1982	1982	1982	0
433	20240503	140000	43653842	1982	1982	1982	1982	0
434	20240503	135900	43653842	1982	1982	1982	1982	0
435	20240503	135800	43653842	1982	1982	1982	1982	1903
436	20240503	135700	39882096	1982	1983	1983	1982	1482
437	20240503	135600	36944764	1984	1984	1984	1984	0
438	20240503	135500	36944764	1984	1984	1984	1984	200
439	20240503	135400	36547964	1984	1984	1984	1984	100
440	20240503	135300	36349564	1984	1984	1984	1984	0
441	20240503	135200	36349564	1984	1984	1984	1984	927
442	20240503	135100	34510396	1984	1988	1988	1984	13929
443	20240503	135000	6846309	1988	1988	1988	1988	0
444	20240503	134900	6846309	1988	1988	1988	1988	0
445	20240503	134800	6846309	1988	1988	1988	1988	0
446	20240503	134700	6846309	1988	1988	1988	1988	15
447	20240503	134600	6816489	1988	1988	1988	1988	100
448	20240503	134500	6617689	1987	1987	1987	1987	0
449	20240503	134400	6617689	1987	1987	1987	1987	0
450	20240503	134300	6617689	1987	1987	1987	1987	0
451	20240503	134200	6617689	1987	1987	1987	1987	0
452	20240503	134100	6617689	1987	1987	1987	1987	0
453	20240503	134000	6617689	1987	1987	1987	1987	0
454	20240503	133900	6617689	1987	1987	1987	1987	0
455	20240503	133800	6617689	1987	1987	1987	1987	100
456	20240503	133700	6418989	1988	1988	1988	1988	0
457	20240503	133600	6418989	1988	1988	1988	1988	0
458	20240503	133500	6418989	1988	1988	1988	1988	1
459	20240503	133400	6417001	1988	1988	1988	1988	0
460	20240503	133300	6417001	1988	1988	1988	1988	38
461	20240503	133200	6341457	1986	1986	1986	1986	0
462	20240503	133100	6341457	1986	1986	1986	1986	0
463	20240503	133000	6341457	1986	1987	1987	1986	300
464	20240503	132900	5745407	1987	1987	1987	1987	0
465	20240503	132800	5745407	1987	1987	1987	1987	0
466	20240503	132700	5745407	1987	1987	1987	1987	137
467	20240503	132600	5473188	1988	1988	1988	1988	0
468	20240503	132500	5473188	1988	1988	1988	1988	0
469	20240503	132400	5473188	1988	1988	1988	1988	0
470	20240503	132300	5473188	1988	1988	1988	1988	0
471	20240503	132200	5473188	1988	1988	1988	1988	0
472	20240503	132100	5473188	1988	1988	1988	1988	0
473	20240503	132000	5473188	1988	1988	1988	1988	0
474	20240503	131900	5473188	1988	1988	1988	1988	0
475	20240503	131800	5473188	1988	1988	1988	1988	0
476	20240503	131700	5473188	1988	1988	1988	1988	0
477	20240503	131600	5473188	1988	1988	1988	1988	0
478	20240503	131500	5473188	1988	1988	1988	1988	0
479	20240503	131400	5473188	1988	1988	1988	1988	0
480	20240503	131300	5473188	1988	1988	1988	1988	0
481	20240503	131200	5473188	1988	1988	1988	1988	0
482	20240503	131100	5473188	1988	1988	1988	1988	0
483	20240503	131000	5473188	1988	1988	1988	1988	0
484	20240503	130900	5473188	1988	1988	1988	1988	2
485	20240503	130800	5469212	1988	1988	1988	1988	0
486	20240503	130700	5469212	1988	1988	1988	1988	20
487	20240503	130600	5429452	1988	1988	1988	1988	10
488	20240503	130500	5409572	1988	1988	1988	1988	10
489	20240503	130400	5389692	1988	1988	1988	1988	0
490	20240503	130300	5389692	1988	1988	1988	1988	60
491	20240503	130200	5270412	1988	1988	1988	1988	0
492	20240503	130100	5270412	1988	1988	1988	1988	0
493	20240503	130000	5270412	1988	1988	1988	1988	0
494	20240503	125900	5270412	1988	1988	1988	1988	0
495	20240503	125800	5270412	1988	1988	1988	1988	0
496	20240503	125700	5270412	1988	1988	1988	1988	17
497	20240503	125600	5236616	1987	1987	1987	1987	0
498	20240503	125500	5236616	1987	1987	1987	1987	0
499	20240503	125400	5236616	1987	1987	1987	1987	0
500	20240503	125300	5236616	1987	1987	1987	1987	0
501	20240503	125200	5236616	1987	1987	1987	1987	370
502	20240503	125100	4501426	1987	1987	1987	1987	0
503	20240503	125000	4501426	1987	1987	1987	1987	0
504	20240503	124900	4501426	1987	1987	1987	1987	0
505	20240503	124800	4501426	1987	1987	1987	1987	0
506	20240503	124700	4501426	1987	1987	1987	1987	0
507	20240503	124600	4501426	1987	1987	1987	1987	0
508	20240503	124500	4501426	1987	1987	1987	1987	0
509	20240503	124400	4501426	1987	1987	1987	1987	0
510	20240503	124300	4501426	1987	1987	1987	1987	0
511	20240503	124200	4501426	1987	1987	1987	1987	0
512	20240503	124100	4501426	1987	1987	1987	1987	0
513	20240503	124000	4501426	1987	1987	1987	1987	49
514	20240503	123900	4404063	1987	1987	1987	1987	0
515	20240503	123800	4404063	1987	1987	1987	1987	0
516	20240503	123700	4404063	1987	1987	1987	1987	0
517	20240503	123600	4404063	1987	1987	1987	1987	0
518	20240503	123500	4404063	1987	1987	1987	1987	0
519	20240503	123400	4404063	1987	1987	1987	1987	0
520	20240503	123300	4404063	1987	1987	1987	1987	0
521	20240503	123200	4404063	1987	1987	1987	1987	0
522	20240503	123100	4404063	1987	1987	1987	1987	0
523	20240503	123000	4404063	1987	1988	1988	1987	22
524	20240503	122900	4360329	1988	1988	1988	1988	10
525	20240503	122800	4340449	1989	1989	1989	1989	0
526	20240503	122700	4340449	1989	1989	1989	1989	0
527	20240503	122600	4340449	1989	1989	1989	1989	0
528	20240503	122500	4340449	1989	1989	1989	1989	0
529	20240503	122400	4340449	1989	1989	1989	1989	0
530	20240503	122300	4340449	1989	1989	1989	1989	12
531	20240503	122200	4316581	1994	1994	1994	1994	0
532	20240503	122100	4316581	1994	1994	1994	1994	0
533	20240503	122000	4316581	1994	1994	1994	1994	0
534	20240503	121900	4316581	1994	1994	1994	1994	0
535	20240503	121800	4316581	1994	1994	1994	1994	0
536	20240503	121700	4316581	1994	1994	1994	1994	0
537	20240503	121600	4316581	1994	1994	1994	1994	0
538	20240503	121500	4316581	1994	1994	1994	1994	0
539	20240503	121400	4316581	1994	1994	1994	1994	0
540	20240503	121300	4316581	1994	1994	1994	1994	0
541	20240503	121200	4316581	1994	1994	1994	1994	0
542	20240503	121100	4316581	1994	1994	1994	1994	0
543	20240503	121000	4316581	1994	1994	1994	1994	0
544	20240503	120900	4316581	1994	1994	1994	1994	0
545	20240503	120800	4316581	1994	1994	1994	1994	0
546	20240503	120700	4316581	1994	1994	1994	1994	0
547	20240503	120600	4316581	1994	1994	1994	1994	0
548	20240503	120500	4316581	1994	1994	1994	1994	0
549	20240503	120400	4316581	1994	1994	1994	1994	0
550	20240503	120300	4316581	1994	1994	1994	1994	1
551	20240503	120200	4314587	1989	1989	1989	1989	0
552	20240503	120100	4314587	1989	1989	1989	1989	0
553	20240503	120000	4314587	1989	1990	1990	1989	627
554	20240503	115900	3066962	1990	1990	1990	1990	50
555	20240503	115800	2967462	1990	1990	1990	1990	0
556	20240503	115700	2967462	1990	1990	1990	1990	0
557	20240503	115600	2967462	1990	1990	1990	1990	0
558	20240503	115500	2967462	1990	1990	1990	1990	0
559	20240503	115400	2967462	1990	1990	1990	1990	0
560	20240503	115300	2967462	1990	1990	1990	1990	0
561	20240503	115200	2967462	1990	1990	1990	1990	0
562	20240503	115100	2967462	1990	1990	1990	1990	0
563	20240503	115000	2967462	1990	1990	1990	1990	0
564	20240503	114900	2967462	1990	1990	1990	1990	0
565	20240503	114800	2967462	1990	1990	1990	1990	0
566	20240503	114700	2967462	1990	1990	1990	1990	0
567	20240503	114600	2967462	1990	1990	1990	1990	0
568	20240503	114500	2967462	1990	1990	1990	1990	0
569	20240503	114400	2967462	1990	1990	1990	1990	0
570	20240503	114300	2967462	1990	1990	1990	1990	0
571	20240503	114200	2967462	1990	1990	1990	1990	0
572	20240503	114100	2967462	1990	1990	1990	1990	0
573	20240503	114000	2967462	1990	1990	1990	1990	0
574	20240503	113900	2967462	1990	1990	1990	1990	0
575	20240503	113800	2967462	1990	1990	1990	1990	0
576	20240503	113700	2967462	1990	1990	1990	1990	0
577	20240503	113600	2967462	1990	1990	1990	1990	0
578	20240503	113500	2967462	1990	1990	1990	1990	0
579	20240503	113400	2967462	1990	1990	1990	1990	0
580	20240503	113300	2967462	1990	1990	1990	1990	0
581	20240503	113200	2967462	1990	1990	1990	1990	0
582	20240503	113100	2967462	1990	1990	1990	1990	0
583	20240503	113000	2967462	1990	1990	1990	1990	0
584	20240503	112900	2967462	1990	1990	1990	1990	0
585	20240503	112800	2967462	1990	1990	1990	1990	0
586	20240503	112700	2967462	1990	1990	1990	1990	0
587	20240503	112600	2967462	1990	1990	1990	1990	0
588	20240503	112500	2967462	1990	1990	1990	1990	0
589	20240503	112400	2967462	1990	1990	1990	1990	0
590	20240503	112300	2967462	1990	1991	1991	1990	36
591	20240503	112200	2895821	1991	1991	1991	1991	1
592	20240503	112100	2893830	1997	1997	1997	1997	0
593	20240503	112000	2893830	1997	1997	1997	1997	1
594	20240503	111900	2891833	1991	1991	1991	1991	0
595	20240503	111800	2891833	1991	1991	1991	1991	0
596	20240503	111700	2891833	1991	1991	1991	1991	5
597	20240503	111600	2881878	1991	1991	1991	1991	0
598	20240503	111500	2881878	1991	1991	1991	1991	0
599	20240503	111400	2881878	1991	1991	1991	1991	0
600	20240503	111300	2881878	1991	1991	1991	1991	0
601	20240503	111200	2881878	1991	1991	1991	1991	33
602	20240503	111100	2816175	1997	1997	1997	1997	0
603	20240503	111000	2816175	1997	1997	1997	1997	0
604	20240503	110900	2816175	1997	1997	1997	1997	0
605	20240503	110800	2816175	1997	1997	1997	1997	0
606	20240503	110700	2816175	1997	1997	1997	1997	0
607	20240503	110600	2816175	1997	1997	1997	1997	0
608	20240503	110500	2816175	1997	1997	1997	1997	0
609	20240503	110400	2816175	1997	1997	1997	1997	0
610	20240503	110300	2816175	1997	1997	1997	1997	0
611	20240503	110200	2816175	1997	1997	1997	1997	0
612	20240503	110100	2816175	1997	1997	1997	1997	0
613	20240503	110000	2816175	1997	1997	1997	1997	0
614	20240503	105900	2816175	1997	1997	1997	1997	0
615	20240503	105800	2816175	1997	1997	1997	1997	0
616	20240503	105700	2816175	1997	1997	1997	1997	0
617	20240503	105600	2816175	1997	1997	1997	1997	0
618	20240503	105500	2816175	1997	1997	1997	1997	0
619	20240503	105400	2816175	1997	1997	1997	1997	0
620	20240503	105300	2816175	1997	1997	1997	1997	0
621	20240503	105200	2816175	1997	1997	1997	1997	1
622	20240503	105100	2814178	1992	1992	1992	1992	0
623	20240503	105000	2814178	1992	1992	1992	1992	0
624	20240503	104900	2814178	1992	1992	1992	1992	47
625	20240503	104800	2720554	1993	1993	1993	1993	0
626	20240503	104700	2720554	1993	1993	1993	1993	0
627	20240503	104600	2720554	1993	1993	1993	1993	0
628	20240503	104500	2720554	1993	1993	1993	1993	0
629	20240503	104400	2720554	1993	1993	1993	1993	0
630	20240503	104300	2720554	1993	1993	1993	1993	0
631	20240503	104200	2720554	1993	1993	1993	1993	0
632	20240503	104100	2720554	1993	1993	1993	1993	0
633	20240503	104000	2720554	1993	1993	1993	1993	16
634	20240503	103900	2688666	1993	1993	1993	1993	2
635	20240503	103800	2684680	1997	1997	1997	1997	0
636	20240503	103700	2684680	1997	1997	1997	1997	0
637	20240503	103600	2684680	1997	1997	1997	1997	0
638	20240503	103500	2684680	1997	1997	1997	1997	0
639	20240503	103400	2684680	1997	1997	1997	1997	0
640	20240503	103300	2684680	1997	1997	1997	1997	0
641	20240503	103200	2684680	1997	1997	1997	1997	0
642	20240503	103100	2684680	1997	1997	1997	1997	0
643	20240503	103000	2684680	1997	1997	1997	1997	0
644	20240503	102900	2684680	1997	1997	1997	1997	0
645	20240503	102800	2684680	1997	1997	1997	1997	0
646	20240503	102700	2684680	1997	1997	1997	1997	0
647	20240503	102600	2684680	1997	1997	1997	1997	0
648	20240503	102500	2684680	1997	1997	1997	1997	0
649	20240503	102400	2684680	1997	1997	1997	1997	0
650	20240503	102300	2684680	1997	1997	1997	1997	0
651	20240503	102200	2684680	1997	1997	1997	1997	0
652	20240503	102100	2684680	1997	1997	1997	1997	0
653	20240503	102000	2684680	1997	1997	1997	1997	0
654	20240503	101900	2684680	1997	1997	1997	1997	0
655	20240503	101800	2684680	1997	1997	1997	1997	0
656	20240503	101700	2684680	1997	1997	1997	1997	0
657	20240503	101600	2684680	1997	1997	1997	1997	0
658	20240503	101500	2684680	1997	1997	1997	1997	0
659	20240503	101400	2684680	1997	1997	1997	1997	0
660	20240503	101300	2684680	1997	1997	1997	1997	0
661	20240503	101200	2684680	1997	1997	1997	1997	0
662	20240503	101100	2684680	1997	1997	1997	1997	0
663	20240503	101000	2684680	1997	1997	1997	1997	0
664	20240503	100900	2684680	1997	1997	1997	1997	0
665	20240503	100800	2684680	1997	1997	1997	1997	0
666	20240503	100700	2684680	1997	1997	1997	1997	0
667	20240503	100600	2684680	1997	1997	1997	1997	0
668	20240503	100500	2684680	1997	1997	1997	1997	0
669	20240503	100400	2684680	1997	1997	1997	1997	0
670	20240503	100300	2684680	1997	1997	1997	1997	0
671	20240503	100200	2684680	1997	1997	1997	1997	0
672	20240503	100100	2684680	1997	1997	1997	1997	0
673	20240503	100000	2684680	1997	1997	1997	1997	4
674	20240503	095900	2676692	1997	1997	1997	1997	0
675	20240503	095800	2676692	1997	1997	1997	1997	0
676	20240503	095700	2676692	1997	1997	1997	1997	0
677	20240503	095600	2676692	1997	1997	1997	1997	2
678	20240503	095500	2672698	1997	1997	1997	1997	0
679	20240503	095400	2672698	1997	1997	1997	1997	0
680	20240503	095300	2672698	1997	1997	1997	1997	0
681	20240503	095200	2672698	1997	1997	1997	1997	0
682	20240503	095100	2672698	1997	1997	1997	1997	0
683	20240503	095000	2672698	1997	1997	1997	1997	0
684	20240503	094900	2672698	1997	1997	1997	1997	0
685	20240503	094800	2672698	1997	1997	1997	1997	0
686	20240503	094700	2672698	1997	1997	1997	1997	0
687	20240503	094600	2672698	1997	1997	1997	1997	0
688	20240503	094500	2672698	1997	1996	1997	1996	10
689	20240503	094400	2652737	1996	1996	1996	1996	0
690	20240503	094300	2652737	1996	1996	1996	1996	8
691	20240503	094200	2636769	1996	1996	1996	1996	0
692	20240503	094100	2636769	1996	1996	1996	1996	1
693	20240503	094000	2634773	1991	1991	1991	1991	0
694	20240503	093900	2634773	1991	1991	1991	1991	0
695	20240503	093800	2634773	1991	1991	1991	1991	16
696	20240503	093700	2602917	1991	1991	1991	1991	0
697	20240503	093600	2602917	1991	1991	1991	1991	0
698	20240503	093500	2602917	1991	1991	1991	1991	0
699	20240503	093400	2602917	1991	1991	1991	1991	31
700	20240503	093300	2541196	1991	1989	1991	1989	45
701	20240503	093200	2451609	1989	1989	1989	1989	0
702	20240503	093100	2451609	1989	1989	1989	1989	0
703	20240503	093000	2451609	1989	1989	1989	1989	0
704	20240503	092900	2451609	1989	1989	1989	1989	0
705	20240503	092800	2451609	1989	1989	1989	1989	0
706	20240503	092700	2451609	1989	1989	1989	1989	0
707	20240503	092600	2451609	1989	1989	1989	1989	0
708	20240503	092500	2451609	1989	1989	1989	1989	11
709	20240503	092400	2429730	1991	1991	1991	1991	1
710	20240503	092300	2427739	1990	1990	1990	1990	3
711	20240503	092200	2421769	1990	1989	1990	1989	368
712	20240503	092100	1689536	1989	1989	1989	1989	171
713	20240503	092000	1349417	1989	1989	1989	1989	2
714	20240503	091900	1345439	1989	1989	1989	1989	8
715	20240503	091800	1329527	1989	1989	1989	1989	0
716	20240503	091700	1329527	1989	1989	1989	1989	0
717	20240503	091600	1329527	1989	1989	1989	1989	5
718	20240503	091500	1319582	1989	1989	1989	1989	0
719	20240503	091400	1319582	1989	1989	1989	1989	5
720	20240503	091300	1309637	1989	1989	1989	1989	0
721	20240503	091200	1309637	1989	1989	1989	1989	0
722	20240503	091100	1309637	1989	1989	1989	1989	0
723	20240503	091000	1309637	1989	1989	1989	1989	0
724	20240503	090900	1309637	1989	1989	1989	1989	10
725	20240503	090800	1289747	1989	1989	1989	1989	1
726	20240503	090700	1287758	1989	1989	1989	1989	0
727	20240503	090600	1287758	1989	1977	1989	1977	251
728	20240503	090500	788531	1989	1989	1989	1989	1
729	20240503	090400	786542	1976	1976	1976	1976	0
730	20240503	090300	786542	1976	1976	1976	1976	0
731	20240503	090200	786542	1976	1976	1976	1975	83
732	20240503	090100	622614	1976	1976	1976	1976	15
733	20240503	090000	592974	1976	1990	1990	1976	299