KissMeData/312610/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210400	30533830	1980	1980	1980	1980	344
3	20240513	210300	30533830	1980	1980	1980	1980	0
4	20240513	210200	30533830	1980	1980	1980	1980	0
5	20240513	210100	30533830	1980	1980	1980	1980	0
6	20240513	210000	30533830	1980	1980	1980	1980	0
7	20240513	205900	30533830	1980	1980	1980	1980	0
8	20240513	205800	30533830	1980	1980	1980	1980	0
9	20240513	205700	30533830	1980	1980	1980	1980	0
10	20240513	205600	30533830	1980	1980	1980	1980	0
11	20240513	205500	30533830	1980	1980	1980	1980	0
12	20240513	205400	30533830	1980	1980	1980	1980	0
13	20240513	205300	30533830	1980	1980	1980	1980	0
14	20240513	205200	30533830	1980	1980	1980	1980	0
15	20240513	205100	30533830	1980	1980	1980	1980	0
16	20240513	205000	30533830	1980	1980	1980	1980	0
17	20240513	204900	30533830	1980	1980	1980	1980	0
18	20240513	204800	30533830	1980	1980	1980	1980	0
19	20240513	204700	30533830	1980	1980	1980	1980	0
20	20240513	204600	30533830	1980	1980	1980	1980	0
21	20240513	204500	30533830	1980	1980	1980	1980	0
22	20240513	204400	30533830	1980	1980	1980	1980	0
23	20240513	204300	30533830	1980	1980	1980	1980	0
24	20240513	204200	30533830	1980	1980	1980	1980	0
25	20240513	204100	30533830	1980	1980	1980	1980	0
26	20240513	204000	30533830	1980	1980	1980	1980	0
27	20240513	203900	30533830	1980	1980	1980	1980	0
28	20240513	203800	30533830	1980	1980	1980	1980	0
29	20240513	203700	30533830	1980	1980	1980	1980	0
30	20240513	203600	30533830	1980	1980	1980	1980	0
31	20240513	203500	30533830	1980	1980	1980	1980	0
32	20240513	203400	30533830	1980	1980	1980	1980	344
33	20240513	203300	30533830	1980	1980	1980	1980	0
34	20240513	203200	30533830	1980	1980	1980	1980	0
35	20240513	203100	30533830	1980	1980	1980	1980	0
36	20240513	203000	30533830	1980	1980	1980	1980	0
37	20240513	202900	30533830	1980	1980	1980	1980	0
38	20240513	202800	30533830	1980	1980	1980	1980	0
39	20240513	202700	30533830	1980	1980	1980	1980	0
40	20240513	202600	30533830	1980	1980	1980	1980	0
41	20240513	202500	30533830	1980	1980	1980	1980	0
42	20240513	202400	30533830	1980	1980	1980	1980	0
43	20240513	202300	30533830	1980	1980	1980	1980	0
44	20240513	202200	30533830	1980	1980	1980	1980	0
45	20240513	202100	30533830	1980	1980	1980	1980	0
46	20240513	202000	30533830	1980	1980	1980	1980	0
47	20240513	201900	30533830	1980	1980	1980	1980	0
48	20240513	201800	30533830	1980	1980	1980	1980	0
49	20240513	201700	30533830	1980	1980	1980	1980	0
50	20240513	201600	30533830	1980	1980	1980	1980	0
51	20240513	201500	30533830	1980	1980	1980	1980	0
52	20240513	201400	30533830	1980	1980	1980	1980	0
53	20240513	201300	30533830	1980	1980	1980	1980	0
54	20240513	201200	30533830	1980	1980	1980	1980	0
55	20240513	201100	30533830	1980	1980	1980	1980	0
56	20240513	201000	30533830	1980	1980	1980	1980	0
57	20240513	200900	30533830	1980	1980	1980	1980	0
58	20240513	200800	30533830	1980	1980	1980	1980	0
59	20240513	200700	30533830	1980	1980	1980	1980	0
60	20240513	200600	30533830	1980	1980	1980	1980	0
61	20240513	200500	30533830	1980	1980	1980	1980	0
62	20240513	200400	30533830	1980	1980	1980	1980	344
63	20240513	200300	30533830	1980	1980	1980	1980	0
64	20240513	200200	30533830	1980	1980	1980	1980	0
65	20240513	200100	30533830	1980	1980	1980	1980	0
66	20240513	200000	30533830	1980	1980	1980	1980	0
67	20240513	195900	30533830	1980	1980	1980	1980	0
68	20240513	195800	30533830	1980	1980	1980	1980	0
69	20240513	195700	30533830	1980	1980	1980	1980	0
70	20240513	195600	30533830	1980	1980	1980	1980	0
71	20240513	195500	30533830	1980	1980	1980	1980	0
72	20240513	195400	30533830	1980	1980	1980	1980	0
73	20240513	195300	30533830	1980	1980	1980	1980	0
74	20240513	195200	30533830	1980	1980	1980	1980	0
75	20240513	195100	30533830	1980	1980	1980	1980	0
76	20240513	195000	30533830	1980	1980	1980	1980	0
77	20240513	194900	30533830	1980	1980	1980	1980	0
78	20240513	194800	30533830	1980	1980	1980	1980	0
79	20240513	194700	30533830	1980	1980	1980	1980	0
80	20240513	194600	30533830	1980	1980	1980	1980	0
81	20240513	194500	30533830	1980	1980	1980	1980	0
82	20240513	194400	30533830	1980	1980	1980	1980	0
83	20240513	194300	30533830	1980	1980	1980	1980	0
84	20240513	194200	30533830	1980	1980	1980	1980	0
85	20240513	194100	30533830	1980	1980	1980	1980	0
86	20240513	194000	30533830	1980	1980	1980	1980	0
87	20240513	193900	30533830	1980	1980	1980	1980	0
88	20240513	193800	30533830	1980	1980	1980	1980	0
89	20240513	193700	30533830	1980	1980	1980	1980	0
90	20240513	193600	30533830	1980	1980	1980	1980	0
91	20240513	193500	30533830	1980	1980	1980	1980	0
92	20240513	193400	30533830	1980	1980	1980	1980	344
93	20240513	193300	30533830	1980	1980	1980	1980	0
94	20240513	193200	30533830	1980	1980	1980	1980	0
95	20240513	193100	30533830	1980	1980	1980	1980	0
96	20240513	193000	30533830	1980	1980	1980	1980	0
97	20240513	192900	30533830	1980	1980	1980	1980	0
98	20240513	192800	30533830	1980	1980	1980	1980	0
99	20240513	192700	30533830	1980	1980	1980	1980	0
100	20240513	192600	30533830	1980	1980	1980	1980	0
101	20240513	192500	30533830	1980	1980	1980	1980	0
102	20240513	192400	30533830	1980	1980	1980	1980	0
103	20240513	192300	30533830	1980	1980	1980	1980	0
104	20240513	192200	30533830	1980	1980	1980	1980	0
105	20240513	192100	30533830	1980	1980	1980	1980	0
106	20240513	192000	30533830	1980	1980	1980	1980	0
107	20240513	191900	30533830	1980	1980	1980	1980	0
108	20240513	191800	30533830	1980	1980	1980	1980	0
109	20240513	191700	30533830	1980	1980	1980	1980	0
110	20240513	191600	30533830	1980	1980	1980	1980	0
111	20240513	191500	30533830	1980	1980	1980	1980	0
112	20240513	191400	30533830	1980	1980	1980	1980	0
113	20240513	191300	30533830	1980	1980	1980	1980	0
114	20240513	191200	30533830	1980	1980	1980	1980	0
115	20240513	191100	30533830	1980	1980	1980	1980	0
116	20240513	191000	30533830	1980	1980	1980	1980	0
117	20240513	190900	30533830	1980	1980	1980	1980	0
118	20240513	190800	30533830	1980	1980	1980	1980	0
119	20240513	190700	30533830	1980	1980	1980	1980	0
120	20240513	190600	30533830	1980	1980	1980	1980	0
121	20240513	190500	30533830	1980	1980	1980	1980	0
122	20240513	190400	30533830	1980	1980	1980	1980	344
123	20240513	190300	30533830	1980	1980	1980	1980	0
124	20240513	190200	30533830	1980	1980	1980	1980	0
125	20240513	190100	30533830	1980	1980	1980	1980	0
126	20240513	190000	30533830	1980	1980	1980	1980	0
127	20240513	185900	30533830	1980	1980	1980	1980	0
128	20240513	185800	30533830	1980	1980	1980	1980	0
129	20240513	185700	30533830	1980	1980	1980	1980	0
130	20240513	185600	30533830	1980	1980	1980	1980	0
131	20240513	185500	30533830	1980	1980	1980	1980	0
132	20240513	185400	30533830	1980	1980	1980	1980	0
133	20240513	185300	30533830	1980	1980	1980	1980	0
134	20240513	185200	30533830	1980	1980	1980	1980	0
135	20240513	185100	30533830	1980	1980	1980	1980	0
136	20240513	185000	30533830	1980	1980	1980	1980	0
137	20240513	184900	30533830	1980	1980	1980	1980	0
138	20240513	184800	30533830	1980	1980	1980	1980	0
139	20240513	184700	30533830	1980	1980	1980	1980	0
140	20240513	184600	30533830	1980	1980	1980	1980	0
141	20240513	184500	30533830	1980	1980	1980	1980	0
142	20240513	184400	30533830	1980	1980	1980	1980	0
143	20240513	184300	30533830	1980	1980	1980	1980	0
144	20240513	184200	30533830	1980	1980	1980	1980	0
145	20240513	184100	30533830	1980	1980	1980	1980	0
146	20240513	184000	30533830	1980	1980	1980	1980	0
147	20240513	183900	30533830	1980	1980	1980	1980	0
148	20240513	183800	30533830	1980	1980	1980	1980	0
149	20240513	183700	30533830	1980	1980	1980	1980	0
150	20240513	183600	30533830	1980	1980	1980	1980	0
151	20240513	183500	30533830	1980	1980	1980	1980	0
152	20240513	183400	30533830	1980	1980	1980	1980	344
153	20240513	183300	30533830	1980	1980	1980	1980	0
154	20240513	183200	30533830	1980	1980	1980	1980	0
155	20240513	183100	30533830	1980	1980	1980	1980	0
156	20240513	183000	30533830	1980	1980	1980	1980	0
157	20240513	182900	30533830	1980	1980	1980	1980	0
158	20240513	182800	30533830	1980	1980	1980	1980	0
159	20240513	182700	30533830	1980	1980	1980	1980	0
160	20240513	182600	30533830	1980	1980	1980	1980	0
161	20240513	182500	30533830	1980	1980	1980	1980	0
162	20240513	182400	30533830	1980	1980	1980	1980	0
163	20240513	182300	30533830	1980	1980	1980	1980	0
164	20240513	182200	30533830	1980	1980	1980	1980	0
165	20240513	182100	30533830	1980	1980	1980	1980	0
166	20240513	182000	30533830	1980	1980	1980	1980	0
167	20240513	181900	30533830	1980	1980	1980	1980	0
168	20240513	181800	30533830	1980	1980	1980	1980	0
169	20240513	181700	30533830	1980	1980	1980	1980	0
170	20240513	181600	30533830	1980	1980	1980	1980	0
171	20240513	181500	30533830	1980	1980	1980	1980	0
172	20240513	181400	30533830	1980	1980	1980	1980	0
173	20240513	181300	30533830	1980	1980	1980	1980	0
174	20240513	181200	30533830	1980	1980	1980	1980	0
175	20240513	181100	30533830	1980	1980	1980	1980	0
176	20240513	181000	30533830	1980	1980	1980	1980	0
177	20240513	180900	30533830	1980	1980	1980	1980	0
178	20240513	180800	30533830	1980	1980	1980	1980	0
179	20240513	180700	30533830	1980	1980	1980	1980	0
180	20240513	180600	30533830	1980	1980	1980	1980	0
181	20240513	180500	30533830	1980	1980	1980	1980	0
182	20240513	180400	30533830	1980	1980	1980	1980	344
183	20240513	180300	30533830	1980	1980	1980	1980	0
184	20240513	180200	30533830	1980	1980	1980	1980	0
185	20240513	180100	30533830	1980	1980	1980	1980	0
186	20240513	180000	30533830	1980	1980	1980	1980	0
187	20240513	175900	30533830	1980	1980	1980	1980	0
188	20240513	175800	30533830	1980	1980	1980	1980	0
189	20240513	175700	30533830	1980	1980	1980	1980	0
190	20240513	175600	30533830	1980	1980	1980	1980	0
191	20240513	175500	30533830	1980	1980	1980	1980	0
192	20240513	175400	30533830	1980	1980	1980	1980	0
193	20240513	175300	30533830	1980	1980	1980	1980	0
194	20240513	175200	30533830	1980	1980	1980	1980	0
195	20240513	175100	30533830	1980	1980	1980	1980	0
196	20240513	175000	30533830	1980	1980	1980	1980	0
197	20240513	174900	30533830	1980	1980	1980	1980	0
198	20240513	174800	30533830	1980	1980	1980	1980	0
199	20240513	174700	30533830	1980	1980	1980	1980	0
200	20240513	174600	30533830	1980	1980	1980	1980	0
201	20240513	174500	30533830	1980	1980	1980	1980	0
202	20240513	174400	30533830	1980	1980	1980	1980	0
203	20240513	174300	30533830	1980	1980	1980	1980	0
204	20240513	174200	30533830	1980	1980	1980	1980	0
205	20240513	174100	30533830	1980	1980	1980	1980	0
206	20240513	174000	30533830	1980	1980	1980	1980	0
207	20240513	173900	30533830	1980	1980	1980	1980	0
208	20240513	173800	30533830	1980	1980	1980	1980	0
209	20240513	173700	30533830	1980	1980	1980	1980	0
210	20240513	173600	30533830	1980	1980	1980	1980	0
211	20240513	173500	30533830	1980	1980	1980	1980	0
212	20240513	173400	30533830	1980	1980	1980	1980	344
213	20240513	173300	30533830	1980	1980	1980	1980	0
214	20240513	173200	30533830	1980	1980	1980	1980	0
215	20240513	173100	30533830	1980	1980	1980	1980	0
216	20240513	173000	30533830	1980	1980	1980	1980	0
217	20240513	172900	30533830	1980	1980	1980	1980	0
218	20240513	172800	30533830	1980	1980	1980	1980	0
219	20240513	172700	30533830	1980	1980	1980	1980	0
220	20240513	172600	30533830	1980	1980	1980	1980	0
221	20240513	172500	30533830	1980	1980	1980	1980	0
222	20240513	172400	30533830	1980	1980	1980	1980	0
223	20240513	172300	30533830	1980	1980	1980	1980	0
224	20240513	172200	30533830	1980	1980	1980	1980	0
225	20240513	172100	30533830	1980	1980	1980	1980	0
226	20240513	172000	30533830	1980	1980	1980	1980	0
227	20240513	171900	30533830	1980	1980	1980	1980	0
228	20240513	171800	30533830	1980	1980	1980	1980	0
229	20240513	171700	30533830	1980	1980	1980	1980	0
230	20240513	171600	30533830	1980	1980	1980	1980	0
231	20240513	171500	30533830	1980	1980	1980	1980	0
232	20240513	171400	30533830	1980	1980	1980	1980	0
233	20240513	171300	30533830	1980	1980	1980	1980	0
234	20240513	171200	30533830	1980	1980	1980	1980	0
235	20240513	171100	30533830	1980	1980	1980	1980	0
236	20240513	171000	30533830	1980	1980	1980	1980	0
237	20240513	170900	30533830	1980	1980	1980	1980	0
238	20240513	170800	30533830	1980	1980	1980	1980	0
239	20240513	170700	30533830	1980	1980	1980	1980	0
240	20240513	170600	30533830	1980	1980	1980	1980	0
241	20240513	170500	30533830	1980	1980	1980	1980	0
242	20240513	170400	30533830	1980	1980	1980	1980	344
243	20240513	170300	30533830	1980	1980	1980	1980	0
244	20240513	170200	30533830	1980	1980	1980	1980	0
245	20240513	170100	30533830	1980	1980	1980	1980	0
246	20240513	170000	30533830	1980	1980	1980	1980	0
247	20240513	165900	30533830	1980	1980	1980	1980	0
248	20240513	165800	30533830	1980	1980	1980	1980	0
249	20240513	165700	30533830	1980	1980	1980	1980	0
250	20240513	165600	30533830	1980	1980	1980	1980	0
251	20240513	165500	30533830	1980	1980	1980	1980	0
252	20240513	165400	30533830	1980	1980	1980	1980	0
253	20240513	165300	30533830	1980	1980	1980	1980	0
254	20240513	165200	30533830	1980	1980	1980	1980	0
255	20240513	165100	30533830	1980	1980	1980	1980	0
256	20240513	165000	30533830	1980	1980	1980	1980	0
257	20240513	164900	30533830	1980	1980	1980	1980	0
258	20240513	164800	30533830	1980	1980	1980	1980	0
259	20240513	164700	30533830	1980	1980	1980	1980	0
260	20240513	164600	30533830	1980	1980	1980	1980	0
261	20240513	164500	30533830	1980	1980	1980	1980	0
262	20240513	164400	30533830	1980	1980	1980	1980	0
263	20240513	164300	30533830	1980	1980	1980	1980	0
264	20240513	164200	30533830	1980	1980	1980	1980	0
265	20240513	164100	30533830	1980	1980	1980	1980	0
266	20240513	164000	30533830	1980	1980	1980	1980	0
267	20240513	163900	30533830	1980	1980	1980	1980	0
268	20240513	163800	30533830	1980	1980	1980	1980	0
269	20240513	163700	30533830	1980	1980	1980	1980	0
270	20240513	163600	30533830	1980	1980	1980	1980	0
271	20240513	163500	30533830	1980	1980	1980	1980	0
272	20240513	163400	30533830	1980	1980	1980	1980	344
273	20240513	163300	30533830	1980	1980	1980	1980	0
274	20240513	163200	30533830	1980	1980	1980	1980	0
275	20240513	163100	30533830	1980	1980	1980	1980	0
276	20240513	163000	30533830	1980	1980	1980	1980	0
277	20240513	162900	30533830	1980	1980	1980	1980	0
278	20240513	162800	30533830	1980	1980	1980	1980	0
279	20240513	162700	30533830	1980	1980	1980	1980	0
280	20240513	162600	30533830	1980	1980	1980	1980	0
281	20240513	162500	30533830	1980	1980	1980	1980	0
282	20240513	162400	30533830	1980	1980	1980	1980	0
283	20240513	162300	30533830	1980	1980	1980	1980	0
284	20240513	162200	30533830	1980	1980	1980	1980	0
285	20240513	162100	30533830	1980	1980	1980	1980	0
286	20240513	162000	30533830	1980	1980	1980	1980	0
287	20240513	161900	30533830	1980	1980	1980	1980	0
288	20240513	161800	30533830	1980	1980	1980	1980	0
289	20240513	161700	30533830	1980	1980	1980	1980	0
290	20240513	161600	30533830	1980	1980	1980	1980	0
291	20240513	161500	30533830	1980	1980	1980	1980	0
292	20240513	161400	30533830	1980	1980	1980	1980	0
293	20240513	161300	30533830	1980	1980	1980	1980	0
294	20240513	161200	30533830	1980	1980	1980	1980	0
295	20240513	161100	30533830	1980	1980	1980	1980	0
296	20240513	161000	30533830	1980	1980	1980	1980	0
297	20240513	160900	30533830	1980	1980	1980	1980	0
298	20240513	160800	30533830	1980	1980	1980	1980	0
299	20240513	160700	30533830	1980	1980	1980	1980	0
300	20240513	160600	30533830	1980	1980	1980	1980	0
301	20240513	160500	30533830	1980	1980	1980	1980	0
302	20240513	160400	30533830	1980	1980	1980	1980	344
303	20240513	160300	30533830	1980	1980	1980	1980	0
304	20240513	160200	30533830	1980	1980	1980	1980	0
305	20240513	160100	30533830	1980	1980	1980	1980	0
306	20240513	160000	30533830	1980	1980	1980	1980	0
307	20240513	155900	30533830	1980	1980	1980	1980	0
308	20240513	155800	30533830	1980	1980	1980	1980	0
309	20240513	155700	30533830	1980	1980	1980	1980	0
310	20240513	155600	30533830	1980	1980	1980	1980	0
311	20240513	155500	30533830	1980	1980	1980	1980	0
312	20240513	155400	30533830	1980	1980	1980	1980	0
313	20240513	155300	30533830	1980	1980	1980	1980	0
314	20240513	155200	30533830	1980	1980	1980	1980	0
315	20240513	155100	30533830	1980	1980	1980	1980	0
316	20240513	155000	30533830	1980	1980	1980	1980	0
317	20240513	154900	30533830	1980	1980	1980	1980	0
318	20240513	154800	30533830	1980	1980	1980	1980	0
319	20240513	154700	30533830	1980	1980	1980	1980	0
320	20240513	154600	30533830	1980	1980	1980	1980	0
321	20240513	154500	30533830	1980	1980	1980	1980	0
322	20240513	154400	30533830	1980	1980	1980	1980	0
323	20240513	154300	30533830	1980	1980	1980	1980	0
324	20240513	154200	30533830	1980	1980	1980	1980	0
325	20240513	154100	30533830	1980	1980	1980	1980	0
326	20240513	154000	30533830	1980	1980	1980	1980	0
327	20240513	153900	30533830	1980	1980	1980	1980	0
328	20240513	153800	30533830	1980	1980	1980	1980	0
329	20240513	153700	30533830	1980	1980	1980	1980	0
330	20240513	153600	30533830	1980	1980	1980	1980	0
331	20240513	153500	30533830	1980	1980	1980	1980	0
332	20240513	153400	30533830	1980	1980	1980	1980	344
333	20240513	153300	30533830	1980	1980	1980	1980	0
334	20240513	153200	30533830	1980	1980	1980	1980	0
335	20240513	153100	30533830	1980	1980	1980	1980	0
336	20240513	153000	30533830	1980	1980	1980	1980	344
337	20240513	152900	29852710	1980	1980	1980	1980	0
338	20240513	152800	29852710	1980	1980	1980	1980	0
339	20240513	152700	29852710	1980	1980	1980	1980	0
340	20240513	152600	29852710	1980	1980	1980	1980	0
341	20240513	152500	29852710	1980	1980	1980	1980	0
342	20240513	152400	29852710	1980	1980	1980	1980	0
343	20240513	152300	29852710	1980	1980	1980	1980	0
344	20240513	152200	29852710	1980	1980	1980	1980	0
345	20240513	152100	29852710	1980	1980	1980	1980	0
346	20240513	152000	29852710	1980	1980	1980	1980	0
347	20240513	151900	29852710	1980	1980	1980	1980	0
348	20240513	151800	29852710	1980	1989	1989	1980	267
349	20240513	151700	29324023	1990	1991	1991	1990	6
350	20240513	151600	29312082	1990	1990	1990	1990	0
351	20240513	151500	29312082	1990	1990	1990	1990	0
352	20240513	151400	29312082	1990	1990	1990	1990	0
353	20240513	151300	29312082	1990	1990	1990	1990	0
354	20240513	151200	29312082	1990	1990	1990	1990	0
355	20240513	151100	29312082	1990	1990	1990	1990	0
356	20240513	151000	29312082	1990	1990	1990	1990	0
357	20240513	150900	29312082	1990	1990	1990	1990	0
358	20240513	150800	29312082	1990	1990	1990	1990	0
359	20240513	150700	29312082	1990	1990	1990	1990	119
360	20240513	150600	29075272	1993	1993	1993	1993	0
361	20240513	150500	29075272	1993	1993	1993	1993	0
362	20240513	150400	29075272	1993	1993	1993	1993	0
363	20240513	150300	29075272	1993	1993	1993	1993	0
364	20240513	150200	29075272	1993	1993	1993	1993	0
365	20240513	150100	29075272	1993	1993	1993	1993	0
366	20240513	150000	29075272	1993	1993	1993	1993	0
367	20240513	145900	29075272	1993	1993	1993	1993	0
368	20240513	145800	29075272	1993	1993	1993	1993	0
369	20240513	145700	29075272	1993	1993	1993	1993	0
370	20240513	145600	29075272	1993	1993	1993	1993	0
371	20240513	145500	29075272	1993	1993	1993	1993	49
372	20240513	145400	28977615	1993	1993	1993	1993	0
373	20240513	145300	28977615	1993	1993	1993	1993	0
374	20240513	145200	28977615	1993	1990	1993	1990	41
375	20240513	145100	28895992	1978	1978	1978	1978	22
376	20240513	145000	28852476	1993	1993	1993	1993	0
377	20240513	144900	28852476	1993	1993	1993	1993	0
378	20240513	144800	28852476	1993	1993	1993	1993	0
379	20240513	144700	28852476	1993	1993	1993	1993	0
380	20240513	144600	28852476	1993	1977	1993	1977	1034
381	20240513	144500	26797836	1977	1969	1977	1969	155
382	20240513	144400	26491816	1966	1966	1966	1966	0
383	20240513	144300	26491816	1966	1971	1971	1966	3718
384	20240513	144200	19166830	1972	1977	1977	1972	557
385	20240513	144100	18066915	1978	1978	1978	1978	0
386	20240513	144000	18066915	1978	1978	1978	1978	0
387	20240513	143900	18066915	1978	1978	1978	1978	0
388	20240513	143800	18066915	1978	1978	1978	1978	0
389	20240513	143700	18066915	1978	1978	1978	1978	0
390	20240513	143600	18066915	1978	1978	1978	1978	0
391	20240513	143500	18066915	1978	1978	1978	1978	0
392	20240513	143400	18066915	1978	1978	1978	1978	0
393	20240513	143300	18066915	1978	1978	1978	1978	0
394	20240513	143200	18066915	1978	1978	1978	1978	4
395	20240513	143100	18059003	1978	1978	1978	1978	0
396	20240513	143000	18059003	1978	1977	1978	1977	52
397	20240513	142900	17956148	1977	1977	1977	1977	4
398	20240513	142800	17948240	1977	1977	1977	1977	15
399	20240513	142700	17918585	1977	1977	1977	1977	5
400	20240513	142600	17908700	1977	1977	1977	1977	0
401	20240513	142500	17908700	1977	1977	1977	1977	0
402	20240513	142400	17908700	1977	1977	1977	1977	0
403	20240513	142300	17908700	1977	1977	1977	1977	35
404	20240513	142200	17839505	1979	1979	1979	1979	0
405	20240513	142100	17839505	1979	1979	1979	1979	0
406	20240513	142000	17839505	1979	1979	1979	1979	0
407	20240513	141900	17839505	1979	1978	1979	1978	17
408	20240513	141800	17805878	1977	1977	1977	1977	0
409	20240513	141700	17805878	1977	1977	1977	1977	0
410	20240513	141600	17805878	1977	1977	1977	1977	0
411	20240513	141500	17805878	1977	1977	1977	1977	0
412	20240513	141400	17805878	1977	1977	1977	1977	0
413	20240513	141300	17805878	1977	1977	1977	1977	0
414	20240513	141200	17805878	1977	1977	1977	1977	0
415	20240513	141100	17805878	1977	1977	1977	1977	0
416	20240513	141000	17805878	1977	1977	1977	1977	0
417	20240513	140900	17805878	1977	1977	1977	1977	0
418	20240513	140800	17805878	1977	1977	1977	1977	0
419	20240513	140700	17805878	1977	1977	1977	1977	0
420	20240513	140600	17805878	1977	1977	1977	1977	0
421	20240513	140500	17805878	1977	1977	1977	1977	0
422	20240513	140400	17805878	1977	1977	1977	1977	0
423	20240513	140300	17805878	1977	1977	1977	1977	0
424	20240513	140200	17805878	1977	1977	1977	1977	1
425	20240513	140100	17803901	1978	1978	1978	1978	0
426	20240513	140000	17803901	1978	1978	1978	1978	0
427	20240513	135900	17803901	1978	1978	1978	1978	0
428	20240513	135800	17803901	1978	1978	1978	1978	0
429	20240513	135700	17803901	1978	1978	1978	1978	0
430	20240513	135600	17803901	1978	1978	1978	1978	99
431	20240513	135500	17608079	1978	1978	1978	1978	0
432	20240513	135400	17608079	1978	1978	1978	1978	0
433	20240513	135300	17608079	1978	1978	1978	1978	0
434	20240513	135200	17608079	1978	1978	1978	1978	0
435	20240513	135100	17608079	1978	1978	1978	1978	0
436	20240513	135000	17608079	1978	1978	1978	1978	0
437	20240513	134900	17608079	1978	1978	1978	1978	0
438	20240513	134800	17608079	1978	1978	1978	1978	0
439	20240513	134700	17608079	1978	1978	1978	1978	0
440	20240513	134600	17608079	1978	1978	1978	1978	0
441	20240513	134500	17608079	1978	1978	1978	1978	111
442	20240513	134400	17388521	1972	1972	1972	1972	0
443	20240513	134300	17388521	1972	1972	1972	1972	0
444	20240513	134200	17388521	1972	1972	1972	1972	0
445	20240513	134100	17388521	1972	1972	1972	1972	0
446	20240513	134000	17388521	1972	1972	1972	1972	0
447	20240513	133900	17388521	1972	1972	1972	1972	0
448	20240513	133800	17388521	1972	1972	1972	1972	0
449	20240513	133700	17388521	1972	1972	1972	1972	0
450	20240513	133600	17388521	1972	1972	1972	1972	0
451	20240513	133500	17388521	1972	1972	1972	1972	0
452	20240513	133400	17388521	1972	1972	1972	1972	0
453	20240513	133300	17388521	1972	1974	1974	1972	89
454	20240513	133200	17212838	1979	1979	1979	1979	0
455	20240513	133100	17212838	1979	1979	1979	1979	1
456	20240513	133000	17210859	1975	1976	1976	1975	357
457	20240513	132900	16505648	1982	1982	1982	1982	0
458	20240513	132800	16505648	1982	1982	1982	1982	0
459	20240513	132700	16505648	1982	1982	1982	1982	0
460	20240513	132600	16505648	1982	1982	1982	1982	0
461	20240513	132500	16505648	1982	1982	1982	1982	0
462	20240513	132400	16505648	1982	1982	1982	1982	0
463	20240513	132300	16505648	1982	1982	1982	1982	0
464	20240513	132200	16505648	1982	1982	1982	1982	0
465	20240513	132100	16505648	1982	1982	1982	1982	0
466	20240513	132000	16505648	1982	1982	1982	1982	55
467	20240513	131900	16396638	1982	1982	1982	1982	0
468	20240513	131800	16396638	1982	1982	1982	1982	0
469	20240513	131700	16396638	1982	1982	1982	1982	0
470	20240513	131600	16396638	1982	1982	1982	1982	2
471	20240513	131500	16392674	1981	1981	1981	1981	0
472	20240513	131400	16392674	1981	1981	1981	1981	0
473	20240513	131300	16392674	1981	1981	1981	1981	0
474	20240513	131200	16392674	1981	1981	1981	1981	50
475	20240513	131100	16293624	1981	1981	1981	1981	0
476	20240513	131000	16293624	1981	1981	1981	1981	0
477	20240513	130900	16293624	1981	1981	1981	1981	1
478	20240513	130800	16291643	1981	1981	1981	1981	0
479	20240513	130700	16291643	1981	1982	1982	1981	55
480	20240513	130600	16182638	1982	1982	1982	1982	0
481	20240513	130500	16182638	1982	1982	1982	1982	0
482	20240513	130400	16182638	1982	1982	1982	1982	0
483	20240513	130300	16182638	1982	1982	1982	1982	0
484	20240513	130200	16182638	1982	1982	1982	1982	0
485	20240513	130100	16182638	1982	1982	1982	1982	0
486	20240513	130000	16182638	1982	1982	1982	1982	44
487	20240513	125900	16095430	1983	1983	1983	1983	0
488	20240513	125800	16095430	1983	1983	1983	1982	3
489	20240513	125700	16089482	1982	1982	1982	1982	0
490	20240513	125600	16089482	1982	1982	1982	1982	0
491	20240513	125500	16089482	1982	1982	1982	1982	0
492	20240513	125400	16089482	1982	1982	1982	1982	155
493	20240513	125300	15782272	1982	1982	1982	1982	0
494	20240513	125200	15782272	1982	1982	1982	1982	0
495	20240513	125100	15782272	1982	1982	1982	1982	0
496	20240513	125000	15782272	1982	1982	1982	1982	1
497	20240513	124900	15780290	1974	1974	1974	1974	0
498	20240513	124800	15780290	1974	1974	1974	1974	0
499	20240513	124700	15780290	1974	1974	1974	1974	0
500	20240513	124600	15780290	1974	1974	1974	1974	0
501	20240513	124500	15780290	1974	1974	1974	1974	0
502	20240513	124400	15780290	1974	1974	1974	1974	0
503	20240513	124300	15780290	1974	1974	1974	1974	0
504	20240513	124200	15780290	1974	1974	1974	1974	0
505	20240513	124100	15780290	1974	1974	1974	1974	0
506	20240513	124000	15780290	1974	1974	1974	1974	0
507	20240513	123900	15780290	1974	1974	1974	1974	0
508	20240513	123800	15780290	1974	1974	1974	1974	0
509	20240513	123700	15780290	1974	1974	1974	1974	0
510	20240513	123600	15780290	1974	1974	1974	1974	0
511	20240513	123500	15780290	1974	1974	1974	1974	0
512	20240513	123400	15780290	1974	1974	1974	1974	0
513	20240513	123300	15780290	1974	1974	1974	1974	0
514	20240513	123200	15780290	1974	1974	1974	1974	0
515	20240513	123100	15780290	1974	1976	1976	1974	35
516	20240513	123000	15711197	1977	1980	1980	1977	4
517	20240513	122900	15703283	1981	1981	1981	1981	0
518	20240513	122800	15703283	1981	1981	1981	1981	0
519	20240513	122700	15703283	1981	1983	1983	1981	29
520	20240513	122600	15645786	1983	1983	1983	1983	1
521	20240513	122500	15643803	1992	1992	1992	1992	0
522	20240513	122400	15643803	1992	1992	1992	1992	0
523	20240513	122300	15643803	1992	1992	1992	1992	0
524	20240513	122200	15643803	1992	1992	1992	1992	0
525	20240513	122100	15643803	1992	1992	1992	1992	0
526	20240513	122000	15643803	1992	1992	1992	1992	0
527	20240513	121900	15643803	1992	1992	1992	1992	0
528	20240513	121800	15643803	1992	1992	1992	1992	0
529	20240513	121700	15643803	1992	1992	1992	1992	0
530	20240513	121600	15643803	1992	1992	1992	1992	0
531	20240513	121500	15643803	1992	1992	1992	1992	0
532	20240513	121400	15643803	1992	1992	1992	1992	0
533	20240513	121300	15643803	1992	1992	1992	1992	0
534	20240513	121200	15643803	1992	1992	1992	1992	0
535	20240513	121100	15643803	1992	1992	1992	1992	0
536	20240513	121000	15643803	1992	1992	1992	1992	0
537	20240513	120900	15643803	1992	1992	1992	1992	0
538	20240513	120800	15643803	1992	1992	1992	1992	0
539	20240513	120700	15643803	1992	1992	1992	1992	0
540	20240513	120600	15643803	1992	1992	1992	1992	0
541	20240513	120500	15643803	1992	1992	1992	1992	0
542	20240513	120400	15643803	1992	1992	1992	1992	0
543	20240513	120300	15643803	1992	1992	1992	1992	0
544	20240513	120200	15643803	1992	1992	1992	1992	0
545	20240513	120100	15643803	1992	1992	1992	1992	0
546	20240513	120000	15643803	1992	1992	1992	1992	0
547	20240513	115900	15643803	1992	1992	1992	1992	0
548	20240513	115800	15643803	1992	1992	1992	1992	0
549	20240513	115700	15643803	1992	1992	1992	1992	0
550	20240513	115600	15643803	1992	1992	1992	1992	0
551	20240513	115500	15643803	1992	1992	1992	1992	0
552	20240513	115400	15643803	1992	1992	1992	1992	0
553	20240513	115300	15643803	1992	1992	1992	1992	0
554	20240513	115200	15643803	1992	1992	1992	1992	0
555	20240513	115100	15643803	1992	1992	1992	1992	0
556	20240513	115000	15643803	1992	1992	1992	1992	0
557	20240513	114900	15643803	1992	1992	1992	1992	0
558	20240513	114800	15643803	1992	1992	1992	1992	0
559	20240513	114700	15643803	1992	1992	1992	1992	0
560	20240513	114600	15643803	1992	1992	1992	1992	0
561	20240513	114500	15643803	1992	1992	1992	1992	0
562	20240513	114400	15643803	1992	1992	1992	1992	0
563	20240513	114300	15643803	1992	1992	1992	1992	0
564	20240513	114200	15643803	1992	1990	1992	1990	40
565	20240513	114100	15564131	1982	1982	1982	1982	0
566	20240513	114000	15564131	1982	1982	1982	1982	0
567	20240513	113900	15564131	1982	1982	1982	1982	0
568	20240513	113800	15564131	1982	1982	1982	1982	0
569	20240513	113700	15564131	1982	1982	1982	1982	0
570	20240513	113600	15564131	1982	1982	1982	1982	0
571	20240513	113500	15564131	1982	1982	1982	1982	0
572	20240513	113400	15564131	1982	1982	1982	1982	0
573	20240513	113300	15564131	1982	1982	1982	1982	0
574	20240513	113200	15564131	1982	1982	1982	1982	0
575	20240513	113100	15564131	1982	1982	1982	1982	0
576	20240513	113000	15564131	1982	1982	1982	1982	0
577	20240513	112900	15564131	1982	1982	1982	1982	0
578	20240513	112800	15564131	1982	1982	1982	1982	0
579	20240513	112700	15564131	1982	1982	1982	1982	0
580	20240513	112600	15564131	1982	1982	1982	1982	0
581	20240513	112500	15564131	1982	1982	1982	1982	0
582	20240513	112400	15564131	1982	1982	1982	1982	0
583	20240513	112300	15564131	1982	1982	1982	1982	0
584	20240513	112200	15564131	1982	1982	1982	1982	0
585	20240513	112100	15564131	1982	1982	1982	1982	83
586	20240513	112000	15399625	1982	1982	1982	1982	0
587	20240513	111900	15399625	1982	1982	1982	1982	0
588	20240513	111800	15399625	1982	1982	1982	1982	0
589	20240513	111700	15399625	1982	1982	1982	1982	0
590	20240513	111600	15399625	1982	1982	1982	1982	0
591	20240513	111500	15399625	1982	1982	1982	1982	0
592	20240513	111400	15399625	1982	1982	1982	1982	0
593	20240513	111300	15399625	1982	1982	1982	1982	0
594	20240513	111200	15399625	1982	1982	1982	1982	0
595	20240513	111100	15399625	1982	1982	1982	1982	0
596	20240513	111000	15399625	1982	1982	1982	1982	0
597	20240513	110900	15399625	1982	1982	1982	1982	0
598	20240513	110800	15399625	1982	1982	1982	1982	0
599	20240513	110700	15399625	1982	1984	1984	1982	500
600	20240513	110600	14408550	1984	1984	1984	1984	0
601	20240513	110500	14408550	1984	1984	1984	1984	0
602	20240513	110400	14408550	1984	1984	1984	1984	0
603	20240513	110300	14408550	1984	1984	1984	1984	0
604	20240513	110200	14408550	1984	1984	1984	1984	0
605	20240513	110100	14408550	1984	1984	1984	1984	0
606	20240513	110000	14408550	1984	1984	1984	1984	55
607	20240513	105900	14299430	1984	1984	1984	1984	0
608	20240513	105800	14299430	1984	1984	1984	1984	6
609	20240513	105700	14287526	1985	1985	1985	1985	3
610	20240513	105600	14281571	1992	1992	1992	1992	0
611	20240513	105500	14281571	1992	1992	1992	1992	0
612	20240513	105400	14281571	1992	1992	1992	1992	0
613	20240513	105300	14281571	1992	1992	1992	1992	0
614	20240513	105200	14281571	1992	1992	1992	1992	0
615	20240513	105100	14281571	1992	1992	1992	1992	0
616	20240513	105000	14281571	1992	1992	1992	1992	0
617	20240513	104900	14281571	1992	1992	1992	1992	0
618	20240513	104800	14281571	1992	1992	1992	1992	0
619	20240513	104700	14281571	1992	1992	1992	1992	0
620	20240513	104600	14281571	1992	1992	1992	1992	0
621	20240513	104500	14281571	1992	1992	1992	1992	0
622	20240513	104400	14281571	1992	1992	1992	1992	33
623	20240513	104300	14215835	1992	1992	1992	1992	0
624	20240513	104200	14215835	1992	1992	1992	1992	0
625	20240513	104100	14215835	1992	1992	1992	1992	35
626	20240513	104000	14146115	1993	1993	1993	1993	0
627	20240513	103900	14146115	1993	1993	1993	1993	0
628	20240513	103800	14146115	1993	1993	1993	1993	1
629	20240513	103700	14144122	1992	1992	1992	1992	0
630	20240513	103600	14144122	1992	1992	1992	1992	8
631	20240513	103500	14128186	1992	1992	1992	1992	114
632	20240513	103400	13901098	1992	1992	1992	1992	0
633	20240513	103300	13901098	1992	1992	1992	1992	38
634	20240513	103200	13825402	1992	1992	1992	1992	3
635	20240513	103100	13819426	1992	1992	1992	1992	0
636	20240513	103000	13819426	1992	1992	1992	1992	4
637	20240513	102900	13811458	1992	1992	1992	1992	11
638	20240513	102800	13789546	1992	1991	1992	1991	93
639	20240513	102700	13604326	1992	1992	1992	1992	22
640	20240513	102600	13560502	1967	1967	1967	1967	0
641	20240513	102500	13560502	1967	1967	1967	1967	0
642	20240513	102400	13560502	1967	1967	1967	1967	0
643	20240513	102300	13560502	1967	1967	1967	1967	0
644	20240513	102200	13560502	1967	1967	1967	1967	0
645	20240513	102100	13560502	1967	1968	1968	1967	536
646	20240513	102000	12506052	1992	1992	1992	1991	9
647	20240513	101900	12488125	1992	1992	1992	1992	1
648	20240513	101800	12486133	1993	1993	1993	1993	0
649	20240513	101700	12486133	1993	1993	1993	1993	0
650	20240513	101600	12486133	1993	1993	1993	1993	0
651	20240513	101500	12486133	1993	1993	1993	1993	0
652	20240513	101400	12486133	1993	1993	1993	1993	0
653	20240513	101300	12486133	1993	1991	1993	1991	329
654	20240513	101200	11830618	1991	1982	1991	1982	207
655	20240513	101100	11419816	1986	1986	1986	1986	0
656	20240513	101000	11419816	1986	1986	1986	1986	0
657	20240513	100900	11419816	1986	1986	1986	1986	0
658	20240513	100800	11419816	1986	1986	1986	1986	2
659	20240513	100700	11415844	1986	1986	1986	1986	2
660	20240513	100600	11411872	1988	1988	1988	1988	15
661	20240513	100500	11382052	1990	1990	1990	1990	0
662	20240513	100400	11382052	1990	1990	1990	1990	0
663	20240513	100300	11382052	1990	1990	1990	1990	3
664	20240513	100200	11376082	1990	1990	1990	1990	1
665	20240513	100100	11374092	1985	1985	1985	1985	0
666	20240513	100000	11374092	1985	1985	1985	1985	0
667	20240513	095900	11374092	1985	1983	1985	1983	204
668	20240513	095800	10969440	1985	1985	1985	1985	0
669	20240513	095700	10969440	1985	1985	1985	1985	0
670	20240513	095600	10969440	1985	1985	1985	1985	20
671	20240513	095500	10929740	1965	1965	1965	1965	0
672	20240513	095400	10929740	1965	1965	1965	1965	0
673	20240513	095300	10929740	1965	1965	1965	1965	200
674	20240513	095200	10536740	1965	1967	1967	1965	260
675	20240513	095100	10025826	1968	1968	1968	1968	0
676	20240513	095000	10025826	1968	1968	1968	1968	0
677	20240513	094900	10025826	1968	1968	1968	1968	1
678	20240513	094800	10023858	1967	1971	1971	1967	172
679	20240513	094700	9685192	1971	1971	1971	1971	0
680	20240513	094600	9685192	1971	1971	1971	1971	0
681	20240513	094500	9685192	1971	1971	1971	1971	0
682	20240513	094400	9685192	1971	1971	1971	1971	18
683	20240513	094300	9649714	1968	1968	1968	1968	26
684	20240513	094200	9598546	1965	1965	1965	1965	0
685	20240513	094100	9598546	1965	1965	1965	1965	0
686	20240513	094000	9598546	1965	1965	1965	1965	0
687	20240513	093900	9598546	1965	1987	1987	1950	1905
688	20240513	093800	5846901	1992	1992	1992	1992	0
689	20240513	093700	5846901	1992	1992	1992	1992	0
690	20240513	093600	5846901	1992	1992	1992	1992	0
691	20240513	093500	5846901	1992	1992	1992	1992	0
692	20240513	093400	5846901	1992	1992	1992	1992	0
693	20240513	093300	5846901	1992	1992	1992	1992	0
694	20240513	093200	5846901	1992	1992	1992	1992	0
695	20240513	093100	5846901	1992	1992	1992	1992	0
696	20240513	093000	5846901	1992	1993	1993	1992	7
697	20240513	092900	5832951	1993	1993	1993	1993	1300
698	20240513	092800	3242051	1993	1993	1993	1993	0
699	20240513	092700	3242051	1993	1993	1993	1993	0
700	20240513	092600	3242051	1993	1993	1993	1993	23
701	20240513	092500	3196212	1993	1988	1993	1987	109
702	20240513	092400	2979574	1987	1987	1987	1987	0
703	20240513	092300	2979574	1987	1987	1987	1987	0
704	20240513	092200	2979574	1987	1987	1987	1987	0
705	20240513	092100	2979574	1987	1987	1987	1987	20
706	20240513	092000	2939834	1987	1987	1987	1987	0
707	20240513	091900	2939834	1987	1987	1987	1987	42
708	20240513	091800	2856380	1987	1987	1987	1987	0
709	20240513	091700	2856380	1987	1987	1987	1987	1
710	20240513	091600	2854393	1993	1993	1993	1993	0
711	20240513	091500	2854393	1993	1993	1993	1993	1
712	20240513	091400	2852400	1993	1993	1993	1993	20
713	20240513	091300	2812540	1993	1993	1993	1993	0
714	20240513	091200	2812540	1993	1993	1993	1993	0
715	20240513	091100	2812540	1993	1993	1993	1993	0
716	20240513	091000	2812540	1993	1993	1993	1993	2
717	20240513	090900	2808554	1993	1993	1993	1993	54
718	20240513	090800	2700932	1993	1993	1993	1993	0
719	20240513	090700	2700932	1993	1993	1993	1993	0
720	20240513	090600	2700932	1993	1993	1993	1993	0
721	20240513	090500	2700932	1993	1993	1993	1993	2
722	20240513	090400	2696946	1993	1988	1993	1988	29
723	20240513	090300	2639204	1993	1993	1993	1989	1240
724	20240513	090200	167964	1994	1994	1994	1994	0
725	20240513	090100	167964	1994	1998	1998	1994	40
726	20240513	090000	88124	1999	2005	2005	1999	44