KissMeData/039310/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	192100	28801586	1997	1997	1997	1997	1713
3	20240510	192000	28801586	1997	1997	1997	1997	0
4	20240510	191900	28801586	1997	1997	1997	1997	0
5	20240510	191800	28801586	1997	1997	1997	1997	0
6	20240510	191700	28801586	1997	1997	1997	1997	0
7	20240510	191600	28801586	1997	1997	1997	1997	0
8	20240510	191500	28801586	1997	1997	1997	1997	0
9	20240510	191400	28801586	1997	1997	1997	1997	0
10	20240510	191300	28801586	1997	1997	1997	1997	0
11	20240510	191200	28801586	1997	1997	1997	1997	0
12	20240510	191100	28801586	1997	1997	1997	1997	0
13	20240510	191000	28801586	1997	1997	1997	1997	0
14	20240510	190900	28801586	1997	1997	1997	1997	0
15	20240510	190800	28801586	1997	1997	1997	1997	0
16	20240510	190700	28801586	1997	1997	1997	1997	0
17	20240510	190600	28801586	1997	1997	1997	1997	0
18	20240510	190500	28801586	1997	1997	1997	1997	0
19	20240510	190400	28801586	1997	1997	1997	1997	0
20	20240510	190300	28801586	1997	1997	1997	1997	0
21	20240510	190200	28801586	1997	1997	1997	1997	0
22	20240510	190100	28801586	1997	1997	1997	1997	0
23	20240510	190000	28801586	1997	1997	1997	1997	0
24	20240510	185900	28801586	1997	1997	1997	1997	0
25	20240510	185800	28801586	1997	1997	1997	1997	0
26	20240510	185700	28801586	1997	1997	1997	1997	0
27	20240510	185600	28801586	1997	1997	1997	1997	0
28	20240510	185500	28801586	1997	1997	1997	1997	0
29	20240510	185400	28801586	1997	1997	1997	1997	0
30	20240510	185300	28801586	1997	1997	1997	1997	0
31	20240510	185200	28801586	1997	1997	1997	1997	0
32	20240510	185100	28801586	1997	1997	1997	1997	1713
33	20240510	185000	28801586	1997	1997	1997	1997	0
34	20240510	184900	28801586	1997	1997	1997	1997	0
35	20240510	184800	28801586	1997	1997	1997	1997	0
36	20240510	184700	28801586	1997	1997	1997	1997	0
37	20240510	184600	28801586	1997	1997	1997	1997	0
38	20240510	184500	28801586	1997	1997	1997	1997	0
39	20240510	184400	28801586	1997	1997	1997	1997	0
40	20240510	184300	28801586	1997	1997	1997	1997	0
41	20240510	184200	28801586	1997	1997	1997	1997	0
42	20240510	184100	28801586	1997	1997	1997	1997	0
43	20240510	184000	28801586	1997	1997	1997	1997	0
44	20240510	183900	28801586	1997	1997	1997	1997	0
45	20240510	183800	28801586	1997	1997	1997	1997	0
46	20240510	183700	28801586	1997	1997	1997	1997	0
47	20240510	183600	28801586	1997	1997	1997	1997	0
48	20240510	183500	28801586	1997	1997	1997	1997	0
49	20240510	183400	28801586	1997	1997	1997	1997	0
50	20240510	183300	28801586	1997	1997	1997	1997	0
51	20240510	183200	28801586	1997	1997	1997	1997	0
52	20240510	183100	28801586	1997	1997	1997	1997	0
53	20240510	183000	28801586	1997	1997	1997	1997	0
54	20240510	182900	28801586	1997	1997	1997	1997	0
55	20240510	182800	28801586	1997	1997	1997	1997	0
56	20240510	182700	28801586	1997	1997	1997	1997	0
57	20240510	182600	28801586	1997	1997	1997	1997	0
58	20240510	182500	28801586	1997	1997	1997	1997	0
59	20240510	182400	28801586	1997	1997	1997	1997	0
60	20240510	182300	28801586	1997	1997	1997	1997	0
61	20240510	182200	28801586	1997	1997	1997	1997	0
62	20240510	182100	28801586	1997	1997	1997	1997	1713
63	20240510	182000	28801586	1997	1997	1997	1997	0
64	20240510	181900	28801586	1997	1997	1997	1997	0
65	20240510	181800	28801586	1997	1997	1997	1997	0
66	20240510	181700	28801586	1997	1997	1997	1997	0
67	20240510	181600	28801586	1997	1997	1997	1997	0
68	20240510	181500	28801586	1997	1997	1997	1997	0
69	20240510	181400	28801586	1997	1997	1997	1997	0
70	20240510	181300	28801586	1997	1997	1997	1997	0
71	20240510	181200	28801586	1997	1997	1997	1997	0
72	20240510	181100	28801586	1997	1997	1997	1997	0
73	20240510	181000	28801586	1997	1997	1997	1997	0
74	20240510	180900	28801586	1997	1997	1997	1997	0
75	20240510	180800	28801586	1997	1997	1997	1997	0
76	20240510	180700	28801586	1997	1997	1997	1997	0
77	20240510	180600	28801586	1997	1997	1997	1997	0
78	20240510	180500	28801586	1997	1997	1997	1997	0
79	20240510	180400	28801586	1997	1997	1997	1997	0
80	20240510	180300	28801586	1997	1997	1997	1997	0
81	20240510	180200	28801586	1997	1997	1997	1997	0
82	20240510	180100	28801586	1997	1997	1997	1997	0
83	20240510	180000	28801586	1997	1997	1997	1997	0
84	20240510	175900	28801586	1997	1997	1997	1997	0
85	20240510	175800	28801586	1997	1997	1997	1997	0
86	20240510	175700	28801586	1997	1997	1997	1997	0
87	20240510	175600	28801586	1997	1997	1997	1997	0
88	20240510	175500	28801586	1997	1997	1997	1997	0
89	20240510	175400	28801586	1997	1997	1997	1997	0
90	20240510	175300	28801586	1997	1997	1997	1997	0
91	20240510	175200	28801586	1997	1997	1997	1997	0
92	20240510	175100	28801586	1997	1997	1997	1997	1713
93	20240510	175000	28801586	1997	1997	1997	1997	0
94	20240510	174900	28801586	1997	1997	1997	1997	0
95	20240510	174800	28801586	1997	1997	1997	1997	0
96	20240510	174700	28801586	1997	1997	1997	1997	0
97	20240510	174600	28801586	1997	1997	1997	1997	0
98	20240510	174500	28801586	1997	1997	1997	1997	0
99	20240510	174400	28801586	1997	1997	1997	1997	0
100	20240510	174300	28801586	1997	1997	1997	1997	0
101	20240510	174200	28801586	1997	1997	1997	1997	0
102	20240510	174100	28801586	1997	1997	1997	1997	0
103	20240510	174000	28801586	1997	1997	1997	1997	0
104	20240510	173900	28801586	1997	1997	1997	1997	0
105	20240510	173800	28801586	1997	1997	1997	1997	0
106	20240510	173700	28801586	1997	1997	1997	1997	0
107	20240510	173600	28801586	1997	1997	1997	1997	0
108	20240510	173500	28801586	1997	1997	1997	1997	0
109	20240510	173400	28801586	1997	1997	1997	1997	0
110	20240510	173300	28801586	1997	1997	1997	1997	0
111	20240510	173200	28801586	1997	1997	1997	1997	0
112	20240510	173100	28801586	1997	1997	1997	1997	0
113	20240510	173000	28801586	1997	1997	1997	1997	0
114	20240510	172900	28801586	1997	1997	1997	1997	0
115	20240510	172800	28801586	1997	1997	1997	1997	0
116	20240510	172700	28801586	1997	1997	1997	1997	0
117	20240510	172600	28801586	1997	1997	1997	1997	0
118	20240510	172500	28801586	1997	1997	1997	1997	0
119	20240510	172400	28801586	1997	1997	1997	1997	0
120	20240510	172300	28801586	1997	1997	1997	1997	0
121	20240510	172200	28801586	1997	1997	1997	1997	0
122	20240510	172100	28801586	1997	1997	1997	1997	1713
123	20240510	172000	28801586	1997	1997	1997	1997	0
124	20240510	171900	28801586	1997	1997	1997	1997	0
125	20240510	171800	28801586	1997	1997	1997	1997	0
126	20240510	171700	28801586	1997	1997	1997	1997	0
127	20240510	171600	28801586	1997	1997	1997	1997	0
128	20240510	171500	28801586	1997	1997	1997	1997	0
129	20240510	171400	28801586	1997	1997	1997	1997	0
130	20240510	171300	28801586	1997	1997	1997	1997	0
131	20240510	171200	28801586	1997	1997	1997	1997	0
132	20240510	171100	28801586	1997	1997	1997	1997	0
133	20240510	171000	28801586	1997	1997	1997	1997	0
134	20240510	170900	28801586	1997	1997	1997	1997	0
135	20240510	170800	28801586	1997	1997	1997	1997	0
136	20240510	170700	28801586	1997	1997	1997	1997	0
137	20240510	170600	28801586	1997	1997	1997	1997	0
138	20240510	170500	28801586	1997	1997	1997	1997	0
139	20240510	170400	28801586	1997	1997	1997	1997	0
140	20240510	170300	28801586	1997	1997	1997	1997	0
141	20240510	170200	28801586	1997	1997	1997	1997	0
142	20240510	170100	28801586	1997	1997	1997	1997	0
143	20240510	170000	28801586	1997	1997	1997	1997	0
144	20240510	165900	28801586	1997	1997	1997	1997	0
145	20240510	165800	28801586	1997	1997	1997	1997	0
146	20240510	165700	28801586	1997	1997	1997	1997	0
147	20240510	165600	28801586	1997	1997	1997	1997	0
148	20240510	165500	28801586	1997	1997	1997	1997	0
149	20240510	165400	28801586	1997	1997	1997	1997	0
150	20240510	165300	28801586	1997	1997	1997	1997	0
151	20240510	165200	28801586	1997	1997	1997	1997	0
152	20240510	165100	28801586	1997	1997	1997	1997	1713
153	20240510	165000	28801586	1997	1997	1997	1997	0
154	20240510	164900	28801586	1997	1997	1997	1997	0
155	20240510	164800	28801586	1997	1997	1997	1997	0
156	20240510	164700	28801586	1997	1997	1997	1997	0
157	20240510	164600	28801586	1997	1997	1997	1997	0
158	20240510	164500	28801586	1997	1997	1997	1997	0
159	20240510	164400	28801586	1997	1997	1997	1997	0
160	20240510	164300	28801586	1997	1997	1997	1997	0
161	20240510	164200	28801586	1997	1997	1997	1997	0
162	20240510	164100	28801586	1997	1997	1997	1997	0
163	20240510	164000	28801586	1997	1997	1997	1997	0
164	20240510	163900	28801586	1997	1997	1997	1997	0
165	20240510	163800	28801586	1997	1997	1997	1997	0
166	20240510	163700	28801586	1997	1997	1997	1997	0
167	20240510	163600	28801586	1997	1997	1997	1997	0
168	20240510	163500	28801586	1997	1997	1997	1997	0
169	20240510	163400	28801586	1997	1997	1997	1997	0
170	20240510	163300	28801586	1997	1997	1997	1997	0
171	20240510	163200	28801586	1997	1997	1997	1997	0
172	20240510	163100	28801586	1997	1997	1997	1997	0
173	20240510	163000	28801586	1997	1997	1997	1997	0
174	20240510	162900	28801586	1997	1997	1997	1997	0
175	20240510	162800	28801586	1997	1997	1997	1997	0
176	20240510	162700	28801586	1997	1997	1997	1997	0
177	20240510	162600	28801586	1997	1997	1997	1997	0
178	20240510	162500	28801586	1997	1997	1997	1997	0
179	20240510	162400	28801586	1997	1997	1997	1997	0
180	20240510	162300	28801586	1997	1997	1997	1997	0
181	20240510	162200	28801586	1997	1997	1997	1997	0
182	20240510	162100	28801586	1997	1997	1997	1997	1713
183	20240510	162000	28801586	1997	1997	1997	1997	0
184	20240510	161900	28801586	1997	1997	1997	1997	0
185	20240510	161800	28801586	1997	1997	1997	1997	0
186	20240510	161700	28801586	1997	1997	1997	1997	0
187	20240510	161600	28801586	1997	1997	1997	1997	0
188	20240510	161500	28801586	1997	1997	1997	1997	0
189	20240510	161400	28801586	1997	1997	1997	1997	0
190	20240510	161300	28801586	1997	1997	1997	1997	0
191	20240510	161200	28801586	1997	1997	1997	1997	0
192	20240510	161100	28801586	1997	1997	1997	1997	0
193	20240510	161000	28801586	1997	1997	1997	1997	0
194	20240510	160900	28801586	1997	1997	1997	1997	0
195	20240510	160800	28801586	1997	1997	1997	1997	0
196	20240510	160700	28801586	1997	1997	1997	1997	0
197	20240510	160600	28801586	1997	1997	1997	1997	0
198	20240510	160500	28801586	1997	1997	1997	1997	0
199	20240510	160400	28801586	1997	1997	1997	1997	0
200	20240510	160300	28801586	1997	1997	1997	1997	0
201	20240510	160200	28801586	1997	1997	1997	1997	0
202	20240510	160100	28801586	1997	1997	1997	1997	0
203	20240510	160000	28801586	1997	1997	1997	1997	0
204	20240510	155900	28801586	1997	1997	1997	1997	0
205	20240510	155800	28801586	1997	1997	1997	1997	0
206	20240510	155700	28801586	1997	1997	1997	1997	0
207	20240510	155600	28801586	1997	1997	1997	1997	0
208	20240510	155500	28801586	1997	1997	1997	1997	0
209	20240510	155400	28801586	1997	1997	1997	1997	0
210	20240510	155300	28801586	1997	1997	1997	1997	0
211	20240510	155200	28801586	1997	1997	1997	1997	0
212	20240510	155100	28801586	1997	1997	1997	1997	1713
213	20240510	155000	28801586	1997	1997	1997	1997	0
214	20240510	154900	28801586	1997	1997	1997	1997	0
215	20240510	154800	28801586	1997	1997	1997	1997	0
216	20240510	154700	28801586	1997	1997	1997	1997	0
217	20240510	154600	28801586	1997	1997	1997	1997	0
218	20240510	154500	28801586	1997	1997	1997	1997	0
219	20240510	154400	28801586	1997	1997	1997	1997	0
220	20240510	154300	28801586	1997	1997	1997	1997	0
221	20240510	154200	28801586	1997	1997	1997	1997	0
222	20240510	154100	28801586	1997	1997	1997	1997	0
223	20240510	154000	28801586	1997	1997	1997	1997	0
224	20240510	153900	28801586	1997	1997	1997	1997	0
225	20240510	153800	28801586	1997	1997	1997	1997	0
226	20240510	153700	28801586	1997	1997	1997	1997	0
227	20240510	153600	28801586	1997	1997	1997	1997	0
228	20240510	153500	28801586	1997	1997	1997	1997	0
229	20240510	153400	28801586	1997	1997	1997	1997	0
230	20240510	153300	28801586	1997	1997	1997	1997	0
231	20240510	153200	28801586	1997	1997	1997	1997	0
232	20240510	153100	28801586	1997	1997	1997	1997	0
233	20240510	153000	28801586	1997	1997	1997	1997	1713
234	20240510	152900	25380725	1995	1995	1995	1995	0
235	20240510	152800	25380725	1995	1995	1995	1995	0
236	20240510	152700	25380725	1995	1995	1995	1995	0
237	20240510	152600	25380725	1995	1995	1995	1995	0
238	20240510	152500	25380725	1995	1995	1995	1995	0
239	20240510	152400	25380725	1995	1995	1995	1995	0
240	20240510	152300	25380725	1995	1995	1995	1995	0
241	20240510	152200	25380725	1995	1995	1995	1995	0
242	20240510	152100	25380725	1995	1995	1995	1995	0
243	20240510	152000	25380725	1995	1995	1995	1995	0
244	20240510	151900	25380725	1995	1995	1995	1995	1
245	20240510	151800	25378730	1983	1983	1983	1983	0
246	20240510	151700	25378730	1983	1983	1983	1983	0
247	20240510	151600	25378730	1983	1983	1983	1983	1
248	20240510	151500	25376747	1983	1983	1983	1983	0
249	20240510	151400	25376747	1983	1983	1983	1983	424
250	20240510	151300	24535955	1994	1994	1994	1994	0
251	20240510	151200	24535955	1994	1994	1994	1994	1
252	20240510	151100	24533961	1983	1983	1983	1983	0
253	20240510	151000	24533961	1983	1983	1983	1983	56
254	20240510	150900	24422913	1983	1983	1983	1983	0
255	20240510	150800	24422913	1983	1983	1983	1983	0
256	20240510	150700	24422913	1983	1983	1983	1983	0
257	20240510	150600	24422913	1983	1983	1983	1983	0
258	20240510	150500	24422913	1983	1983	1983	1983	0
259	20240510	150400	24422913	1983	1983	1983	1983	14
260	20240510	150300	24395151	1983	1983	1983	1983	0
261	20240510	150200	24395151	1983	1983	1983	1983	50
262	20240510	150100	24296001	1983	1983	1983	1983	0
263	20240510	150000	24296001	1983	1983	1983	1983	0
264	20240510	145900	24296001	1983	1983	1983	1983	0
265	20240510	145800	24296001	1983	1983	1983	1983	0
266	20240510	145700	24296001	1983	1983	1983	1983	0
267	20240510	145600	24296001	1983	1983	1983	1983	0
268	20240510	145500	24296001	1983	1983	1983	1983	0
269	20240510	145400	24296001	1983	1983	1983	1983	0
270	20240510	145300	24296001	1983	1983	1983	1983	0
271	20240510	145200	24296001	1983	1983	1983	1983	0
272	20240510	145100	24296001	1983	1983	1983	1983	0
273	20240510	145000	24296001	1983	1983	1983	1983	0
274	20240510	144900	24296001	1983	1983	1983	1983	0
275	20240510	144800	24296001	1983	1983	1983	1983	0
276	20240510	144700	24296001	1983	1983	1983	1983	0
277	20240510	144600	24296001	1983	1983	1983	1983	0
278	20240510	144500	24296001	1983	1983	1983	1983	17
279	20240510	144400	24262290	1997	1997	1997	1997	0
280	20240510	144300	24262290	1997	1997	1997	1997	0
281	20240510	144200	24262290	1997	1997	1997	1997	0
282	20240510	144100	24262290	1997	1997	1997	1997	0
283	20240510	144000	24262290	1997	1997	1997	1997	0
284	20240510	143900	24262290	1997	1997	1997	1997	0
285	20240510	143800	24262290	1997	1997	1997	1997	0
286	20240510	143700	24262290	1997	1997	1997	1997	0
287	20240510	143600	24262290	1997	1997	1997	1997	0
288	20240510	143500	24262290	1997	1997	1997	1997	0
289	20240510	143400	24262290	1997	1997	1997	1997	0
290	20240510	143300	24262290	1997	1997	1997	1997	0
291	20240510	143200	24262290	1997	1997	1997	1997	0
292	20240510	143100	24262290	1997	1997	1997	1997	0
293	20240510	143000	24262290	1997	1997	1997	1997	0
294	20240510	142900	24262290	1997	1997	1997	1997	1
295	20240510	142800	24260293	1998	1998	1998	1998	0
296	20240510	142700	24260293	1998	1998	1998	1998	0
297	20240510	142600	24260293	1998	1998	1998	1998	0
298	20240510	142500	24260293	1998	1998	1998	1998	0
299	20240510	142400	24260293	1998	1998	1998	1998	0
300	20240510	142300	24260293	1998	1998	1998	1998	0
301	20240510	142200	24260293	1998	1998	1998	1998	0
302	20240510	142100	24260293	1998	1998	1998	1998	0
303	20240510	142000	24260293	1998	1998	1998	1998	0
304	20240510	141900	24260293	1998	1998	1998	1998	0
305	20240510	141800	24260293	1998	1998	1998	1998	0
306	20240510	141700	24260293	1998	1998	1998	1998	0
307	20240510	141600	24260293	1998	1998	1998	1998	0
308	20240510	141500	24260293	1998	1998	1998	1998	0
309	20240510	141400	24260293	1998	1998	1998	1998	0
310	20240510	141300	24260293	1998	1998	1998	1998	0
311	20240510	141200	24260293	1998	1998	1998	1998	0
312	20240510	141100	24260293	1998	1998	1998	1998	0
313	20240510	141000	24260293	1998	1998	1998	1998	0
314	20240510	140900	24260293	1998	1998	1998	1998	0
315	20240510	140800	24260293	1998	1998	1998	1998	0
316	20240510	140700	24260293	1998	1998	1998	1998	0
317	20240510	140600	24260293	1998	1998	1998	1998	0
318	20240510	140500	24260293	1998	1998	1998	1998	0
319	20240510	140400	24260293	1998	1998	1998	1998	0
320	20240510	140300	24260293	1998	1998	1998	1998	0
321	20240510	140200	24260293	1998	1998	1998	1998	0
322	20240510	140100	24260293	1998	1998	1998	1998	0
323	20240510	140000	24260293	1998	1998	1998	1998	0
324	20240510	135900	24260293	1998	1998	1998	1998	0
325	20240510	135800	24260293	1998	1998	1998	1998	0
326	20240510	135700	24260293	1998	1998	1998	1998	0
327	20240510	135600	24260293	1998	1998	1998	1998	0
328	20240510	135500	24260293	1998	1998	1998	1998	0
329	20240510	135400	24260293	1998	1998	1998	1998	0
330	20240510	135300	24260293	1998	1998	1998	1998	0
331	20240510	135200	24260293	1998	1998	1998	1998	0
332	20240510	135100	24260293	1998	1998	1998	1998	0
333	20240510	135000	24260293	1998	1998	1998	1998	0
334	20240510	134900	24260293	1998	1998	1998	1998	0
335	20240510	134800	24260293	1998	1998	1998	1998	0
336	20240510	134700	24260293	1998	1998	1998	1998	0
337	20240510	134600	24260293	1998	1998	1998	1998	0
338	20240510	134500	24260293	1998	1998	1998	1998	0
339	20240510	134400	24260293	1998	1998	1998	1998	0
340	20240510	134300	24260293	1998	1998	1998	1998	0
341	20240510	134200	24260293	1998	1998	1998	1998	0
342	20240510	134100	24260293	1998	1998	1998	1998	0
343	20240510	134000	24260293	1998	1998	1998	1998	0
344	20240510	133900	24260293	1998	1998	1998	1998	0
345	20240510	133800	24260293	1998	1998	1998	1998	0
346	20240510	133700	24260293	1998	1998	1998	1998	0
347	20240510	133600	24260293	1998	1998	1998	1998	0
348	20240510	133500	24260293	1998	1998	1998	1998	0
349	20240510	133400	24260293	1998	1998	1998	1998	0
350	20240510	133300	24260293	1998	1998	1998	1998	0
351	20240510	133200	24260293	1998	1998	1998	1998	0
352	20240510	133100	24260293	1998	1998	1998	1998	0
353	20240510	133000	24260293	1998	1998	1998	1998	0
354	20240510	132900	24260293	1998	1997	1998	1997	15
355	20240510	132800	24230333	1998	1998	1998	1998	0
356	20240510	132700	24230333	1998	1998	1998	1998	0
357	20240510	132600	24230333	1998	1998	1998	1998	0
358	20240510	132500	24230333	1998	1998	1998	1998	0
359	20240510	132400	24230333	1998	1998	1998	1998	0
360	20240510	132300	24230333	1998	1998	1998	1998	0
361	20240510	132200	24230333	1998	1998	1998	1998	0
362	20240510	132100	24230333	1998	1998	1998	1998	0
363	20240510	132000	24230333	1998	1998	1998	1998	0
364	20240510	131900	24230333	1998	1998	1998	1998	0
365	20240510	131800	24230333	1998	1998	1998	1998	0
366	20240510	131700	24230333	1998	1998	1998	1998	0
367	20240510	131600	24230333	1998	1998	1998	1998	0
368	20240510	131500	24230333	1998	1998	1998	1998	0
369	20240510	131400	24230333	1998	1998	1998	1998	0
370	20240510	131300	24230333	1998	1998	1998	1998	2
371	20240510	131200	24226337	1998	1998	1998	1998	0
372	20240510	131100	24226337	1998	1998	1998	1998	56
373	20240510	131000	24114449	1998	1998	1998	1998	0
374	20240510	130900	24114449	1998	1998	1998	1998	0
375	20240510	130800	24114449	1998	1998	1998	1998	1
376	20240510	130700	24112451	1978	1978	1978	1978	0
377	20240510	130600	24112451	1978	1978	1978	1978	0
378	20240510	130500	24112451	1978	1978	1978	1978	0
379	20240510	130400	24112451	1978	1978	1978	1978	0
380	20240510	130300	24112451	1978	1978	1978	1978	0
381	20240510	130200	24112451	1978	1978	1978	1978	0
382	20240510	130100	24112451	1978	1978	1978	1978	0
383	20240510	130000	24112451	1978	1978	1978	1978	0
384	20240510	125900	24112451	1978	1978	1978	1978	0
385	20240510	125800	24112451	1978	1978	1978	1978	0
386	20240510	125700	24112451	1978	1978	1978	1978	0
387	20240510	125600	24112451	1978	1978	1978	1978	0
388	20240510	125500	24112451	1978	1978	1978	1978	0
389	20240510	125400	24112451	1978	1978	1978	1978	0
390	20240510	125300	24112451	1978	1978	1978	1978	0
391	20240510	125200	24112451	1978	1978	1978	1978	0
392	20240510	125100	24112451	1978	1978	1978	1978	0
393	20240510	125000	24112451	1978	1978	1978	1978	0
394	20240510	124900	24112451	1978	1978	1978	1978	1
395	20240510	124800	24110473	1998	1998	1998	1998	0
396	20240510	124700	24110473	1998	1998	1998	1998	0
397	20240510	124600	24110473	1998	1998	1998	1998	0
398	20240510	124500	24110473	1998	1998	1998	1998	0
399	20240510	124400	24110473	1998	1998	1998	1998	150
400	20240510	124300	23810773	1998	1998	1998	1998	0
401	20240510	124200	23810773	1998	1998	1998	1998	0
402	20240510	124100	23810773	1998	1998	1998	1998	0
403	20240510	124000	23810773	1998	1998	1998	1998	0
404	20240510	123900	23810773	1998	1998	1998	1998	0
405	20240510	123800	23810773	1998	1998	1998	1998	0
406	20240510	123700	23810773	1998	1998	1998	1998	0
407	20240510	123600	23810773	1998	1998	1998	1998	0
408	20240510	123500	23810773	1998	1998	1998	1998	0
409	20240510	123400	23810773	1998	1998	1998	1998	0
410	20240510	123300	23810773	1998	1998	1998	1998	0
411	20240510	123200	23810773	1998	1998	1998	1998	0
412	20240510	123100	23810773	1998	1998	1998	1998	0
413	20240510	123000	23810773	1998	1998	1998	1998	0
414	20240510	122900	23810773	1998	1998	1998	1998	0
415	20240510	122800	23810773	1998	1998	1998	1998	0
416	20240510	122700	23810773	1998	1998	1998	1998	0
417	20240510	122600	23810773	1998	1998	1998	1998	0
418	20240510	122500	23810773	1998	1998	1998	1998	0
419	20240510	122400	23810773	1998	1998	1998	1998	0
420	20240510	122300	23810773	1998	1998	1998	1998	0
421	20240510	122200	23810773	1998	1998	1998	1998	1000
422	20240510	122100	21812773	1998	1998	1998	1998	0
423	20240510	122000	21812773	1998	1998	1998	1998	0
424	20240510	121900	21812773	1998	1998	1998	1998	0
425	20240510	121800	21812773	1998	1998	1998	1998	0
426	20240510	121700	21812773	1998	1998	1998	1998	0
427	20240510	121600	21812773	1998	1998	1998	1998	0
428	20240510	121500	21812773	1998	1998	1998	1998	0
429	20240510	121400	21812773	1998	1998	1998	1998	0
430	20240510	121300	21812773	1998	1998	1998	1998	0
431	20240510	121200	21812773	1998	1998	1998	1998	0
432	20240510	121100	21812773	1998	1998	1998	1998	0
433	20240510	121000	21812773	1998	1998	1998	1998	0
434	20240510	120900	21812773	1998	1998	1998	1998	0
435	20240510	120800	21812773	1998	1998	1998	1998	0
436	20240510	120700	21812773	1998	1998	1998	1998	0
437	20240510	120600	21812773	1998	1998	1998	1998	0
438	20240510	120500	21812773	1998	1998	1998	1998	0
439	20240510	120400	21812773	1998	1998	1998	1998	0
440	20240510	120300	21812773	1998	1998	1998	1998	0
441	20240510	120200	21812773	1998	1990	1998	1990	720
442	20240510	120100	20379905	1990	1990	1990	1990	0
443	20240510	120000	20379905	1990	1990	1990	1976	1101
444	20240510	115900	18201738	1990	1990	1990	1990	0
445	20240510	115800	18201738	1990	1990	1990	1990	1
446	20240510	115700	18199748	1990	1990	1990	1990	0
447	20240510	115600	18199748	1990	1990	1990	1990	0
448	20240510	115500	18199748	1990	1990	1990	1990	0
449	20240510	115400	18199748	1990	1990	1990	1990	0
450	20240510	115300	18199748	1990	1990	1990	1990	0
451	20240510	115200	18199748	1990	1990	1990	1990	0
452	20240510	115100	18199748	1990	1990	1990	1990	0
453	20240510	115000	18199748	1990	1990	1990	1990	0
454	20240510	114900	18199748	1990	1990	1990	1990	0
455	20240510	114800	18199748	1990	1990	1990	1990	0
456	20240510	114700	18199748	1990	1990	1990	1990	0
457	20240510	114600	18199748	1990	1990	1990	1990	0
458	20240510	114500	18199748	1990	1990	1990	1990	0
459	20240510	114400	18199748	1990	1990	1990	1990	0
460	20240510	114300	18199748	1990	1990	1990	1990	0
461	20240510	114200	18199748	1990	1990	1990	1990	0
462	20240510	114100	18199748	1990	1990	1990	1990	0
463	20240510	114000	18199748	1990	1990	1990	1990	0
464	20240510	113900	18199748	1990	1990	1990	1990	0
465	20240510	113800	18199748	1990	1990	1990	1990	0
466	20240510	113700	18199748	1990	1990	1990	1990	0
467	20240510	113600	18199748	1990	1981	1990	1978	951
468	20240510	113500	16317193	1990	1990	1990	1990	0
469	20240510	113400	16317193	1990	1990	1990	1990	0
470	20240510	113300	16317193	1990	1990	1990	1990	0
471	20240510	113200	16317193	1990	1990	1990	1990	0
472	20240510	113100	16317193	1990	1990	1990	1990	0
473	20240510	113000	16317193	1990	1990	1990	1990	0
474	20240510	112900	16317193	1990	1990	1990	1990	0
475	20240510	112800	16317193	1990	1990	1990	1990	0
476	20240510	112700	16317193	1990	1990	1990	1990	1
477	20240510	112600	16315203	1981	1989	1990	1981	2012
478	20240510	112500	12328734	1984	1984	1984	1984	0
479	20240510	112400	12328734	1984	1984	1984	1984	0
480	20240510	112300	12328734	1984	1984	1984	1984	0
481	20240510	112200	12328734	1984	1984	1984	1984	0
482	20240510	112100	12328734	1984	1984	1984	1984	0
483	20240510	112000	12328734	1984	1986	1986	1984	62
484	20240510	111900	12205702	1986	1986	1986	1986	0
485	20240510	111800	12205702	1986	1986	1986	1986	0
486	20240510	111700	12205702	1986	1986	1986	1986	0
487	20240510	111600	12205702	1986	1986	1986	1986	0
488	20240510	111500	12205702	1986	1986	1986	1986	0
489	20240510	111400	12205702	1986	1986	1986	1986	0
490	20240510	111300	12205702	1986	1986	1986	1986	0
491	20240510	111200	12205702	1986	1989	1989	1986	17
492	20240510	111100	12171895	1989	1989	1989	1989	10
493	20240510	111000	12152005	1989	1989	1989	1989	0
494	20240510	110900	12152005	1989	1989	1989	1989	0
495	20240510	110800	12152005	1989	1989	1989	1989	1
496	20240510	110700	12150016	1990	1990	1990	1990	0
497	20240510	110600	12150016	1990	1989	1990	1989	29
498	20240510	110500	12092316	1990	1990	1990	1990	0
499	20240510	110400	12092316	1990	1990	1990	1990	0
500	20240510	110300	12092316	1990	1990	1990	1990	0
501	20240510	110200	12092316	1990	1990	1990	1990	0
502	20240510	110100	12092316	1990	1990	1990	1990	0
503	20240510	110000	12092316	1990	1990	1990	1990	0
504	20240510	105900	12092316	1990	1990	1990	1990	0
505	20240510	105800	12092316	1990	1990	1990	1990	92
506	20240510	105700	11909236	1990	1989	1990	1989	908
507	20240510	105600	10102326	1990	1989	1990	1989	150
508	20240510	105500	9803836	1990	1990	1990	1990	0
509	20240510	105400	9803836	1990	1990	1990	1990	0
510	20240510	105300	9803836	1990	1990	1990	1990	0
511	20240510	105200	9803836	1990	1990	1990	1990	0
512	20240510	105100	9803836	1990	1990	1990	1990	0
513	20240510	105000	9803836	1990	1990	1990	1990	0
514	20240510	104900	9803836	1990	1990	1990	1990	0
515	20240510	104800	9803836	1990	1990	1990	1990	0
516	20240510	104700	9803836	1990	1990	1990	1990	0
517	20240510	104600	9803836	1990	1990	1990	1990	0
518	20240510	104500	9803836	1990	1990	1990	1990	0
519	20240510	104400	9803836	1990	1990	1990	1990	0
520	20240510	104300	9803836	1990	1990	1990	1990	0
521	20240510	104200	9803836	1990	1990	1990	1990	0
522	20240510	104100	9803836	1990	1990	1990	1990	0
523	20240510	104000	9803836	1990	1990	1990	1990	0
524	20240510	103900	9803836	1990	1990	1990	1990	0
525	20240510	103800	9803836	1990	1990	1990	1990	0
526	20240510	103700	9803836	1990	1990	1990	1990	0
527	20240510	103600	9803836	1990	1990	1990	1990	0
528	20240510	103500	9803836	1990	1990	1990	1990	0
529	20240510	103400	9803836	1990	1990	1990	1990	0
530	20240510	103300	9803836	1990	1990	1990	1990	0
531	20240510	103200	9803836	1990	1990	1990	1990	0
532	20240510	103100	9803836	1990	1990	1990	1990	0
533	20240510	103000	9803836	1990	1990	1990	1990	0
534	20240510	102900	9803836	1990	1990	1990	1990	0
535	20240510	102800	9803836	1990	1990	1990	1990	0
536	20240510	102700	9803836	1990	1988	1990	1988	3
537	20240510	102600	9797869	1990	1990	1990	1990	0
538	20240510	102500	9797869	1990	1990	1990	1990	0
539	20240510	102400	9797869	1990	1990	1990	1990	0
540	20240510	102300	9797869	1990	1990	1990	1990	0
541	20240510	102200	9797869	1990	1990	1990	1990	0
542	20240510	102100	9797869	1990	1990	1990	1990	0
543	20240510	102000	9797869	1990	1990	1990	1990	11
544	20240510	101900	9775979	1982	1982	1982	1982	0
545	20240510	101800	9775979	1982	1982	1982	1982	0
546	20240510	101700	9775979	1982	1982	1982	1982	0
547	20240510	101600	9775979	1982	1982	1982	1982	0
548	20240510	101500	9775979	1982	1982	1982	1982	0
549	20240510	101400	9775979	1982	1982	1982	1982	0
550	20240510	101300	9775979	1982	1982	1982	1982	1
551	20240510	101200	9773997	1998	1998	1998	1998	0
552	20240510	101100	9773997	1998	1998	1998	1998	0
553	20240510	101000	9773997	1998	1998	1998	1998	0
554	20240510	100900	9773997	1998	1998	1998	1998	0
555	20240510	100800	9773997	1998	1998	1998	1998	0
556	20240510	100700	9773997	1998	1998	1998	1998	0
557	20240510	100600	9773997	1998	1998	1998	1998	0
558	20240510	100500	9773997	1998	1998	1998	1998	0
559	20240510	100400	9773997	1998	1998	1998	1998	0
560	20240510	100300	9773997	1998	1998	1998	1998	0
561	20240510	100200	9773997	1998	1998	1998	1998	0
562	20240510	100100	9773997	1998	1998	1998	1998	0
563	20240510	100000	9773997	1998	1998	1998	1998	0
564	20240510	095900	9773997	1998	1998	1998	1998	0
565	20240510	095800	9773997	1998	1998	1998	1998	0
566	20240510	095700	9773997	1998	1996	1998	1996	13
567	20240510	095600	9748036	1981	1981	1981	1981	0
568	20240510	095500	9748036	1981	1981	1981	1981	0
569	20240510	095400	9748036	1981	1981	1981	1981	0
570	20240510	095300	9748036	1981	1981	1981	1981	0
571	20240510	095200	9748036	1981	1985	1985	1981	7
572	20240510	095100	9734165	1999	1999	1999	1999	0
573	20240510	095000	9734165	1999	1999	1999	1999	0
574	20240510	094900	9734165	1999	1999	1999	1999	0
575	20240510	094800	9734165	1999	1999	1999	1999	0
576	20240510	094700	9734165	1999	1999	1999	1999	0
577	20240510	094600	9734165	1999	1999	1999	1999	0
578	20240510	094500	9734165	1999	1999	1999	1999	0
579	20240510	094400	9734165	1999	1999	1999	1999	0
580	20240510	094300	9734165	1999	1999	1999	1999	0
581	20240510	094200	9734165	1999	1999	1999	1999	0
582	20240510	094100	9734165	1999	1999	1999	1999	0
583	20240510	094000	9734165	1999	1999	1999	1999	0
584	20240510	093900	9734165	1999	1999	1999	1999	0
585	20240510	093800	9734165	1999	1999	1999	1999	0
586	20240510	093700	9734165	1999	1999	1999	1999	0
587	20240510	093600	9734165	1999	1999	1999	1999	0
588	20240510	093500	9734165	1999	1999	1999	1999	0
589	20240510	093400	9734165	1999	1999	1999	1999	0
590	20240510	093300	9734165	1999	1999	1999	1999	0
591	20240510	093200	9734165	1999	1999	1999	1999	0
592	20240510	093100	9734165	1999	1999	1999	1999	0
593	20240510	093000	9734165	1999	1999	1999	1999	0
594	20240510	092900	9734165	1999	1999	1999	1999	0
595	20240510	092800	9734165	1999	1999	1999	1999	0
596	20240510	092700	9734165	1999	1999	1999	1999	0
597	20240510	092600	9734165	1999	1999	1999	1999	0
598	20240510	092500	9734165	1999	1999	1999	1999	0
599	20240510	092400	9734165	1999	1999	1999	1999	0
600	20240510	092300	9734165	1999	1999	1999	1999	0
601	20240510	092200	9734165	1999	1999	1999	1999	0
602	20240510	092100	9734165	1999	1999	1999	1999	30
603	20240510	092000	9674195	2005	2005	2005	2005	0
604	20240510	091900	9674195	2005	2005	2005	2005	0
605	20240510	091800	9674195	2005	2005	2005	2005	0
606	20240510	091700	9674195	2005	2005	2005	2005	0
607	20240510	091600	9674195	2005	2005	2005	2005	0
608	20240510	091500	9674195	2005	2005	2005	2005	0
609	20240510	091400	9674195	2005	2005	2005	2005	0
610	20240510	091300	9674195	2005	2005	2005	2005	0
611	20240510	091200	9674195	2005	2005	2005	2005	0
612	20240510	091100	9674195	2005	2005	2005	2005	1
613	20240510	091000	9672190	1981	2000	2000	1981	118
614	20240510	090900	9436532	2010	2010	2010	2010	0
615	20240510	090800	9436532	2010	2010	2010	2010	0
616	20240510	090700	9436532	2010	2015	2015	1981	5
617	20240510	090600	9426506	2020	1978	2030	1976	1786
618	20240510	090500	5870484	2000	2000	2000	2000	0
619	20240510	090400	5870484	2000	1978	2000	1978	1639
620	20240510	090300	2620254	1978	1978	1978	1978	0
621	20240510	090200	2620254	1978	1978	1978	1978	1
622	20240510	090100	2618276	1976	1976	1976	1976	57
623	20240510	090000	2505644	1978	1978	1978	1978	1198