KissMeData/096690/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200600	1069077191	1950	1950	1950	1950	1912
3	20240503	200500	1069077191	1950	1950	1950	1950	0
4	20240503	200400	1069077191	1950	1950	1950	1950	0
5	20240503	200300	1069077191	1950	1950	1950	1950	0
6	20240503	200200	1069077191	1950	1950	1950	1950	0
7	20240503	200100	1069077191	1950	1950	1950	1950	0
8	20240503	200000	1069077191	1950	1950	1950	1950	0
9	20240503	195900	1069077191	1950	1950	1950	1950	0
10	20240503	195800	1069077191	1950	1950	1950	1950	0
11	20240503	195700	1069077191	1950	1950	1950	1950	0
12	20240503	195600	1069077191	1950	1950	1950	1950	0
13	20240503	195500	1069077191	1950	1950	1950	1950	0
14	20240503	195400	1069077191	1950	1950	1950	1950	0
15	20240503	195300	1069077191	1950	1950	1950	1950	0
16	20240503	195200	1069077191	1950	1950	1950	1950	0
17	20240503	195100	1069077191	1950	1950	1950	1950	0
18	20240503	195000	1069077191	1950	1950	1950	1950	0
19	20240503	194900	1069077191	1950	1950	1950	1950	0
20	20240503	194800	1069077191	1950	1950	1950	1950	0
21	20240503	194700	1069077191	1950	1950	1950	1950	0
22	20240503	194600	1069077191	1950	1950	1950	1950	0
23	20240503	194500	1069077191	1950	1950	1950	1950	0
24	20240503	194400	1069077191	1950	1950	1950	1950	0
25	20240503	194300	1069077191	1950	1950	1950	1950	0
26	20240503	194200	1069077191	1950	1950	1950	1950	0
27	20240503	194100	1069077191	1950	1950	1950	1950	0
28	20240503	194000	1069077191	1950	1950	1950	1950	0
29	20240503	193900	1069077191	1950	1950	1950	1950	0
30	20240503	193800	1069077191	1950	1950	1950	1950	0
31	20240503	193700	1069077191	1950	1950	1950	1950	0
32	20240503	193600	1069077191	1950	1950	1950	1950	1912
33	20240503	193500	1069077191	1950	1950	1950	1950	0
34	20240503	193400	1069077191	1950	1950	1950	1950	0
35	20240503	193300	1069077191	1950	1950	1950	1950	0
36	20240503	193200	1069077191	1950	1950	1950	1950	0
37	20240503	193100	1069077191	1950	1950	1950	1950	0
38	20240503	193000	1069077191	1950	1950	1950	1950	0
39	20240503	192900	1069077191	1950	1950	1950	1950	0
40	20240503	192800	1069077191	1950	1950	1950	1950	0
41	20240503	192700	1069077191	1950	1950	1950	1950	0
42	20240503	192600	1069077191	1950	1950	1950	1950	0
43	20240503	192500	1069077191	1950	1950	1950	1950	0
44	20240503	192400	1069077191	1950	1950	1950	1950	0
45	20240503	192300	1069077191	1950	1950	1950	1950	0
46	20240503	192200	1069077191	1950	1950	1950	1950	0
47	20240503	192100	1069077191	1950	1950	1950	1950	0
48	20240503	192000	1069077191	1950	1950	1950	1950	0
49	20240503	191900	1069077191	1950	1950	1950	1950	0
50	20240503	191800	1069077191	1950	1950	1950	1950	0
51	20240503	191700	1069077191	1950	1950	1950	1950	0
52	20240503	191600	1069077191	1950	1950	1950	1950	0
53	20240503	191500	1069077191	1950	1950	1950	1950	0
54	20240503	191400	1069077191	1950	1950	1950	1950	0
55	20240503	191300	1069077191	1950	1950	1950	1950	0
56	20240503	191200	1069077191	1950	1950	1950	1950	0
57	20240503	191100	1069077191	1950	1950	1950	1950	0
58	20240503	191000	1069077191	1950	1950	1950	1950	0
59	20240503	190900	1069077191	1950	1950	1950	1950	0
60	20240503	190800	1069077191	1950	1950	1950	1950	0
61	20240503	190700	1069077191	1950	1950	1950	1950	0
62	20240503	190600	1069077191	1950	1950	1950	1950	1912
63	20240503	190500	1069077191	1950	1950	1950	1950	0
64	20240503	190400	1069077191	1950	1950	1950	1950	0
65	20240503	190300	1069077191	1950	1950	1950	1950	0
66	20240503	190200	1069077191	1950	1950	1950	1950	0
67	20240503	190100	1069077191	1950	1950	1950	1950	0
68	20240503	190000	1069077191	1950	1950	1950	1950	0
69	20240503	185900	1069077191	1950	1950	1950	1950	0
70	20240503	185800	1069077191	1950	1950	1950	1950	0
71	20240503	185700	1069077191	1950	1950	1950	1950	0
72	20240503	185600	1069077191	1950	1950	1950	1950	0
73	20240503	185500	1069077191	1950	1950	1950	1950	0
74	20240503	185400	1069077191	1950	1950	1950	1950	0
75	20240503	185300	1069077191	1950	1950	1950	1950	0
76	20240503	185200	1069077191	1950	1950	1950	1950	0
77	20240503	185100	1069077191	1950	1950	1950	1950	0
78	20240503	185000	1069077191	1950	1950	1950	1950	0
79	20240503	184900	1069077191	1950	1950	1950	1950	0
80	20240503	184800	1069077191	1950	1950	1950	1950	0
81	20240503	184700	1069077191	1950	1950	1950	1950	0
82	20240503	184600	1069077191	1950	1950	1950	1950	0
83	20240503	184500	1069077191	1950	1950	1950	1950	0
84	20240503	184400	1069077191	1950	1950	1950	1950	0
85	20240503	184300	1069077191	1950	1950	1950	1950	0
86	20240503	184200	1069077191	1950	1950	1950	1950	0
87	20240503	184100	1069077191	1950	1950	1950	1950	0
88	20240503	184000	1069077191	1950	1950	1950	1950	0
89	20240503	183900	1069077191	1950	1950	1950	1950	0
90	20240503	183800	1069077191	1950	1950	1950	1950	0
91	20240503	183700	1069077191	1950	1950	1950	1950	0
92	20240503	183600	1069077191	1950	1950	1950	1950	1912
93	20240503	183500	1069077191	1950	1950	1950	1950	0
94	20240503	183400	1069077191	1950	1950	1950	1950	0
95	20240503	183300	1069077191	1950	1950	1950	1950	0
96	20240503	183200	1069077191	1950	1950	1950	1950	0
97	20240503	183100	1069077191	1950	1950	1950	1950	0
98	20240503	183000	1069077191	1950	1950	1950	1950	0
99	20240503	182900	1069077191	1950	1950	1950	1950	0
100	20240503	182800	1069077191	1950	1950	1950	1950	0
101	20240503	182700	1069077191	1950	1950	1950	1950	0
102	20240503	182600	1069077191	1950	1950	1950	1950	0
103	20240503	182500	1069077191	1950	1950	1950	1950	0
104	20240503	182400	1069077191	1950	1950	1950	1950	0
105	20240503	182300	1069077191	1950	1950	1950	1950	0
106	20240503	182200	1069077191	1950	1950	1950	1950	0
107	20240503	182100	1069077191	1950	1950	1950	1950	0
108	20240503	182000	1069077191	1950	1950	1950	1950	0
109	20240503	181900	1069077191	1950	1950	1950	1950	0
110	20240503	181800	1069077191	1950	1950	1950	1950	0
111	20240503	181700	1069077191	1950	1950	1950	1950	0
112	20240503	181600	1069077191	1950	1950	1950	1950	0
113	20240503	181500	1069077191	1950	1950	1950	1950	0
114	20240503	181400	1069077191	1950	1950	1950	1950	0
115	20240503	181300	1069077191	1950	1950	1950	1950	0
116	20240503	181200	1069077191	1950	1950	1950	1950	0
117	20240503	181100	1069077191	1950	1950	1950	1950	0
118	20240503	181000	1069077191	1950	1950	1950	1950	0
119	20240503	180900	1069077191	1950	1950	1950	1950	0
120	20240503	180800	1069077191	1950	1950	1950	1950	0
121	20240503	180700	1069077191	1950	1950	1950	1950	0
122	20240503	180600	1069077191	1950	1950	1950	1950	1912
123	20240503	180500	1069077191	1950	1950	1950	1950	0
124	20240503	180400	1069077191	1950	1950	1950	1950	0
125	20240503	180300	1069077191	1950	1950	1950	1950	0
126	20240503	180200	1069077191	1950	1950	1950	1950	0
127	20240503	180100	1069077191	1950	1950	1950	1950	0
128	20240503	180000	1069077191	1950	1950	1950	1950	0
129	20240503	175900	1069077191	1950	1950	1950	1950	0
130	20240503	175800	1069077191	1950	1950	1950	1950	0
131	20240503	175700	1069077191	1950	1950	1950	1950	0
132	20240503	175600	1069077191	1950	1950	1950	1950	0
133	20240503	175500	1069077191	1950	1950	1950	1950	0
134	20240503	175400	1069077191	1950	1950	1950	1950	0
135	20240503	175300	1069077191	1950	1950	1950	1950	0
136	20240503	175200	1069077191	1950	1950	1950	1950	0
137	20240503	175100	1069077191	1950	1950	1950	1950	0
138	20240503	175000	1069077191	1950	1950	1950	1950	0
139	20240503	174900	1069077191	1950	1950	1950	1950	0
140	20240503	174800	1069077191	1950	1950	1950	1950	0
141	20240503	174700	1069077191	1950	1950	1950	1950	0
142	20240503	174600	1069077191	1950	1950	1950	1950	0
143	20240503	174500	1069077191	1950	1950	1950	1950	0
144	20240503	174400	1069077191	1950	1950	1950	1950	0
145	20240503	174300	1069077191	1950	1950	1950	1950	0
146	20240503	174200	1069077191	1950	1950	1950	1950	0
147	20240503	174100	1069077191	1950	1950	1950	1950	0
148	20240503	174000	1069077191	1950	1950	1950	1950	0
149	20240503	173900	1069077191	1950	1950	1950	1950	0
150	20240503	173800	1069077191	1950	1950	1950	1950	0
151	20240503	173700	1069077191	1950	1950	1950	1950	0
152	20240503	173600	1069077191	1950	1950	1950	1950	1912
153	20240503	173500	1069077191	1950	1950	1950	1950	0
154	20240503	173400	1069077191	1950	1950	1950	1950	0
155	20240503	173300	1069077191	1950	1950	1950	1950	0
156	20240503	173200	1069077191	1950	1950	1950	1950	0
157	20240503	173100	1069077191	1950	1950	1950	1950	0
158	20240503	173000	1069077191	1950	1950	1950	1950	0
159	20240503	172900	1069077191	1950	1950	1950	1950	0
160	20240503	172800	1069077191	1950	1950	1950	1950	0
161	20240503	172700	1069077191	1950	1950	1950	1950	0
162	20240503	172600	1069077191	1950	1950	1950	1950	0
163	20240503	172500	1069077191	1950	1950	1950	1950	0
164	20240503	172400	1069077191	1950	1950	1950	1950	0
165	20240503	172300	1069077191	1950	1950	1950	1950	0
166	20240503	172200	1069077191	1950	1950	1950	1950	0
167	20240503	172100	1069077191	1950	1950	1950	1950	0
168	20240503	172000	1069077191	1950	1950	1950	1950	0
169	20240503	171900	1069077191	1950	1950	1950	1950	0
170	20240503	171800	1069077191	1950	1950	1950	1950	0
171	20240503	171700	1069077191	1950	1950	1950	1950	0
172	20240503	171600	1069077191	1950	1950	1950	1950	0
173	20240503	171500	1069077191	1950	1950	1950	1950	0
174	20240503	171400	1069077191	1950	1950	1950	1950	0
175	20240503	171300	1069077191	1950	1950	1950	1950	0
176	20240503	171200	1069077191	1950	1950	1950	1950	0
177	20240503	171100	1069077191	1950	1950	1950	1950	0
178	20240503	171000	1069077191	1950	1950	1950	1950	0
179	20240503	170900	1069077191	1950	1950	1950	1950	0
180	20240503	170800	1069077191	1950	1950	1950	1950	0
181	20240503	170700	1069077191	1950	1950	1950	1950	0
182	20240503	170600	1069077191	1950	1950	1950	1950	1912
183	20240503	170500	1069077191	1950	1950	1950	1950	0
184	20240503	170400	1069077191	1950	1950	1950	1950	0
185	20240503	170300	1069077191	1950	1950	1950	1950	0
186	20240503	170200	1069077191	1950	1950	1950	1950	0
187	20240503	170100	1069077191	1950	1950	1950	1950	0
188	20240503	170000	1069077191	1950	1950	1950	1950	0
189	20240503	165900	1069077191	1950	1950	1950	1950	0
190	20240503	165800	1069077191	1950	1950	1950	1950	0
191	20240503	165700	1069077191	1950	1950	1950	1950	0
192	20240503	165600	1069077191	1950	1950	1950	1950	0
193	20240503	165500	1069077191	1950	1950	1950	1950	0
194	20240503	165400	1069077191	1950	1950	1950	1950	0
195	20240503	165300	1069077191	1950	1950	1950	1950	0
196	20240503	165200	1069077191	1950	1950	1950	1950	0
197	20240503	165100	1069077191	1950	1950	1950	1950	0
198	20240503	165000	1069077191	1950	1950	1950	1950	0
199	20240503	164900	1069077191	1950	1950	1950	1950	0
200	20240503	164800	1069077191	1950	1950	1950	1950	0
201	20240503	164700	1069077191	1950	1950	1950	1950	0
202	20240503	164600	1069077191	1950	1950	1950	1950	0
203	20240503	164500	1069077191	1950	1950	1950	1950	0
204	20240503	164400	1069077191	1950	1950	1950	1950	0
205	20240503	164300	1069077191	1950	1950	1950	1950	0
206	20240503	164200	1069077191	1950	1950	1950	1950	0
207	20240503	164100	1069077191	1950	1950	1950	1950	0
208	20240503	164000	1069077191	1950	1950	1950	1950	0
209	20240503	163900	1069077191	1950	1950	1950	1950	0
210	20240503	163800	1069077191	1950	1950	1950	1950	0
211	20240503	163700	1069077191	1950	1950	1950	1950	0
212	20240503	163600	1069077191	1950	1950	1950	1950	1912
213	20240503	163500	1069077191	1950	1950	1950	1950	0
214	20240503	163400	1069077191	1950	1950	1950	1950	0
215	20240503	163300	1069077191	1950	1950	1950	1950	0
216	20240503	163200	1069077191	1950	1950	1950	1950	0
217	20240503	163100	1069077191	1950	1950	1950	1950	0
218	20240503	163000	1069077191	1950	1950	1950	1950	0
219	20240503	162900	1069077191	1950	1950	1950	1950	0
220	20240503	162800	1069077191	1950	1950	1950	1950	0
221	20240503	162700	1069077191	1950	1950	1950	1950	0
222	20240503	162600	1069077191	1950	1950	1950	1950	0
223	20240503	162500	1069077191	1950	1950	1950	1950	0
224	20240503	162400	1069077191	1950	1950	1950	1950	0
225	20240503	162300	1069077191	1950	1950	1950	1950	0
226	20240503	162200	1069077191	1950	1950	1950	1950	0
227	20240503	162100	1069077191	1950	1950	1950	1950	0
228	20240503	162000	1069077191	1950	1950	1950	1950	0
229	20240503	161900	1069077191	1950	1950	1950	1950	0
230	20240503	161800	1069077191	1950	1950	1950	1950	0
231	20240503	161700	1069077191	1950	1950	1950	1950	0
232	20240503	161600	1069077191	1950	1950	1950	1950	0
233	20240503	161500	1069077191	1950	1950	1950	1950	0
234	20240503	161400	1069077191	1950	1950	1950	1950	0
235	20240503	161300	1069077191	1950	1950	1950	1950	0
236	20240503	161200	1069077191	1950	1950	1950	1950	0
237	20240503	161100	1069077191	1950	1950	1950	1950	0
238	20240503	161000	1069077191	1950	1950	1950	1950	0
239	20240503	160900	1069077191	1950	1950	1950	1950	0
240	20240503	160800	1069077191	1950	1950	1950	1950	0
241	20240503	160700	1069077191	1950	1950	1950	1950	0
242	20240503	160600	1069077191	1950	1950	1950	1950	1912
243	20240503	160500	1069077191	1950	1950	1950	1950	0
244	20240503	160400	1069077191	1950	1950	1950	1950	0
245	20240503	160300	1069077191	1950	1950	1950	1950	0
246	20240503	160200	1069077191	1950	1950	1950	1950	0
247	20240503	160100	1069077191	1950	1950	1950	1950	0
248	20240503	160000	1069077191	1950	1950	1950	1950	0
249	20240503	155900	1069077191	1950	1950	1950	1950	0
250	20240503	155800	1069077191	1950	1950	1950	1950	0
251	20240503	155700	1069077191	1950	1950	1950	1950	0
252	20240503	155600	1069077191	1950	1950	1950	1950	0
253	20240503	155500	1069077191	1950	1950	1950	1950	0
254	20240503	155400	1069077191	1950	1950	1950	1950	0
255	20240503	155300	1069077191	1950	1950	1950	1950	0
256	20240503	155200	1069077191	1950	1950	1950	1950	0
257	20240503	155100	1069077191	1950	1950	1950	1950	0
258	20240503	155000	1069077191	1950	1950	1950	1950	0
259	20240503	154900	1069077191	1950	1950	1950	1950	0
260	20240503	154800	1069077191	1950	1950	1950	1950	0
261	20240503	154700	1069077191	1950	1950	1950	1950	0
262	20240503	154600	1069077191	1950	1950	1950	1950	0
263	20240503	154500	1069077191	1950	1950	1950	1950	0
264	20240503	154400	1069077191	1950	1950	1950	1950	0
265	20240503	154300	1069077191	1950	1950	1950	1950	0
266	20240503	154200	1069077191	1950	1950	1950	1950	0
267	20240503	154100	1069077191	1950	1950	1950	1950	0
268	20240503	154000	1069077191	1950	1950	1950	1950	0
269	20240503	153900	1069077191	1950	1950	1950	1950	0
270	20240503	153800	1069077191	1950	1950	1950	1950	0
271	20240503	153700	1069077191	1950	1950	1950	1950	0
272	20240503	153600	1069077191	1950	1950	1950	1950	1912
273	20240503	153500	1069077191	1950	1950	1950	1950	0
274	20240503	153400	1069077191	1950	1950	1950	1950	0
275	20240503	153300	1069077191	1950	1950	1950	1950	0
276	20240503	153200	1069077191	1950	1950	1950	1950	0
277	20240503	153100	1069077191	1950	1950	1950	1950	0
278	20240503	153000	1069077191	1950	1950	1950	1950	1912
279	20240503	152900	1065348791	1954	1954	1954	1954	0
280	20240503	152800	1065348791	1954	1954	1954	1954	0
281	20240503	152700	1065348791	1954	1954	1954	1954	0
282	20240503	152600	1065348791	1954	1954	1954	1954	0
283	20240503	152500	1065348791	1954	1954	1954	1954	0
284	20240503	152400	1065348791	1954	1954	1954	1954	0
285	20240503	152300	1065348791	1954	1954	1954	1954	0
286	20240503	152200	1065348791	1954	1954	1954	1954	0
287	20240503	152100	1065348791	1954	1954	1954	1954	0
288	20240503	152000	1065348791	1954	1954	1954	1954	0
289	20240503	151900	1065348791	1954	1954	1954	1954	178
290	20240503	151800	1065000979	1954	1954	1954	1954	552
291	20240503	151700	1063922371	1954	1954	1954	1954	500
292	20240503	151600	1062945371	1954	1954	1954	1954	1000
293	20240503	151500	1060991371	1954	1954	1954	1954	200
294	20240503	151400	1060600571	1954	1953	1954	1950	5001
295	20240503	151300	1050847903	1954	1954	1954	1954	41
296	20240503	151200	1050767789	1954	1955	1955	1954	568
297	20240503	151100	1049657867	1955	1955	1955	1955	25
298	20240503	151000	1049608992	1954	1955	1955	1954	661
299	20240503	150900	1048317348	1955	1955	1955	1955	117
300	20240503	150800	1048088613	1956	1955	1956	1955	54
301	20240503	150700	1047983042	1954	1956	1956	1954	1297
302	20240503	150600	1045447410	1957	1958	1958	1957	482
303	20240503	150500	1044503819	1959	1961	1961	1959	6329
304	20240503	150400	1032098658	1962	1964	1964	1962	2464
305	20240503	150300	1027264288	1963	1962	1963	1962	79
306	20240503	150200	1027109287	1964	1964	1964	1964	84
307	20240503	150100	1026944311	1964	1964	1964	1964	158
308	20240503	150000	1026633999	1964	1964	1964	1964	4364
309	20240503	145900	1018063103	1964	1963	1964	1963	4366
310	20240503	145800	1009488780	1963	1963	1963	1963	58
311	20240503	145700	1009374926	1964	1964	1964	1964	36
312	20240503	145600	1009304222	1964	1963	1964	1963	2014
313	20240503	145500	1005350726	1964	1964	1964	1964	254
314	20240503	145400	1004851870	1965	1965	1965	1965	0
315	20240503	145300	1004851870	1965	1965	1965	1965	0
316	20240503	145200	1004851870	1965	1965	1965	1965	10
317	20240503	145100	1004832220	1965	1965	1965	1965	2283
318	20240503	145000	1000346125	1964	1964	1964	1964	50
319	20240503	144900	1000247925	1965	1965	1965	1965	0
320	20240503	144800	1000247925	1965	1965	1965	1965	0
321	20240503	144700	1000247925	1965	1965	1965	1965	0
322	20240503	144600	1000247925	1965	1965	1965	1965	15
323	20240503	144500	1000218450	1964	1964	1964	1964	0
324	20240503	144400	1000218450	1964	1964	1964	1964	0
325	20240503	144300	1000218450	1964	1964	1964	1964	100
326	20240503	144200	1000022050	1964	1964	1964	1964	0
327	20240503	144100	1000022050	1964	1964	1964	1964	31
328	20240503	144000	999961166	1964	1964	1964	1964	110
329	20240503	143900	999745126	1964	1964	1964	1964	260
330	20240503	143800	999234486	1965	1965	1965	1965	1146
331	20240503	143700	996982596	1965	1964	1965	1964	100
332	20240503	143600	996786195	1964	1964	1964	1964	3
333	20240503	143500	996780303	1964	1964	1964	1964	10
334	20240503	143400	996760663	1964	1964	1964	1964	0
335	20240503	143300	996760663	1964	1964	1964	1964	0
336	20240503	143200	996760663	1964	1964	1964	1964	0
337	20240503	143100	996760663	1964	1964	1964	1964	0
338	20240503	143000	996760663	1964	1964	1964	1964	4
339	20240503	142900	996752807	1964	1964	1964	1964	320
340	20240503	142800	996124327	1964	1964	1964	1964	131
341	20240503	142700	995867043	1965	1965	1965	1965	30
342	20240503	142600	995808093	1965	1965	1965	1965	1
343	20240503	142500	995806128	1965	1965	1965	1965	0
344	20240503	142400	995806128	1965	1965	1965	1965	0
345	20240503	142300	995806128	1965	1965	1965	1965	50
346	20240503	142200	995707878	1965	1965	1965	1965	0
347	20240503	142100	995707878	1965	1965	1965	1965	40
348	20240503	142000	995629278	1965	1965	1965	1965	454
349	20240503	141900	994737168	1964	1964	1964	1964	0
350	20240503	141800	994737168	1964	1964	1964	1964	0
351	20240503	141700	994737168	1964	1964	1964	1964	0
352	20240503	141600	994737168	1964	1964	1964	1964	0
353	20240503	141500	994737168	1964	1964	1964	1964	2
354	20240503	141400	994733240	1964	1964	1964	1964	22
355	20240503	141300	994690032	1964	1964	1964	1963	507
356	20240503	141200	993694749	1964	1964	1964	1964	0
357	20240503	141100	993694749	1964	1964	1964	1964	0
358	20240503	141000	993694749	1964	1964	1964	1964	0
359	20240503	140900	993694749	1964	1964	1964	1964	0
360	20240503	140800	993694749	1964	1964	1964	1964	0
361	20240503	140700	993694749	1964	1964	1964	1964	30
362	20240503	140600	993635829	1964	1966	1966	1964	1418
363	20240503	140500	990850444	1966	1966	1966	1966	0
364	20240503	140400	990850444	1966	1966	1966	1966	0
365	20240503	140300	990850444	1966	1966	1966	1966	0
366	20240503	140200	990850444	1966	1966	1966	1966	0
367	20240503	140100	990850444	1966	1966	1966	1966	330
368	20240503	140000	990201664	1965	1965	1965	1965	0
369	20240503	135900	990201664	1965	1965	1965	1965	0
370	20240503	135800	990201664	1965	1965	1965	1965	0
371	20240503	135700	990201664	1965	1965	1965	1965	0
372	20240503	135600	990201664	1965	1965	1965	1965	218
373	20240503	135500	989773294	1965	1965	1965	1965	0
374	20240503	135400	989773294	1965	1965	1965	1965	0
375	20240503	135300	989773294	1965	1965	1965	1965	0
376	20240503	135200	989773294	1965	1965	1965	1965	2
377	20240503	135100	989769364	1964	1964	1964	1964	530
378	20240503	135000	988728444	1964	1964	1964	1964	153
379	20240503	134900	988427952	1964	1964	1964	1964	0
380	20240503	134800	988427952	1964	1964	1964	1964	308
381	20240503	134700	987823040	1964	1964	1964	1964	0
382	20240503	134600	987823040	1964	1964	1964	1964	5
383	20240503	134500	987813220	1964	1964	1964	1964	0
384	20240503	134400	987813220	1964	1964	1964	1964	0
385	20240503	134300	987813220	1964	1964	1964	1964	5
386	20240503	134200	987803400	1964	1964	1964	1964	0
387	20240503	134100	987803400	1964	1964	1964	1964	0
388	20240503	134000	987803400	1964	1964	1964	1964	5
389	20240503	133900	987793580	1964	1965	1965	1963	1094
390	20240503	133800	985645872	1964	1964	1964	1964	0
391	20240503	133700	985645872	1964	1966	1966	1964	39
392	20240503	133600	985569264	1967	1967	1967	1967	13
393	20240503	133500	985543693	1967	1967	1967	1967	4
394	20240503	133400	985535825	1967	1967	1967	1967	5
395	20240503	133300	985525990	1967	1967	1967	1967	20
396	20240503	133200	985486650	1967	1967	1967	1967	1
397	20240503	133100	985484683	1963	1963	1963	1963	0
398	20240503	133000	985484683	1963	1963	1963	1963	0
399	20240503	132900	985484683	1963	1963	1963	1963	0
400	20240503	132800	985484683	1963	1963	1963	1963	0
401	20240503	132700	985484683	1963	1963	1963	1963	0
402	20240503	132600	985484683	1963	1963	1963	1963	0
403	20240503	132500	985484683	1963	1963	1963	1963	0
404	20240503	132400	985484683	1963	1963	1963	1963	0
405	20240503	132300	985484683	1963	1963	1963	1963	0
406	20240503	132200	985484683	1963	1965	1965	1963	184
407	20240503	132100	985123448	1967	1967	1967	1967	0
408	20240503	132000	985123448	1967	1967	1967	1967	0
409	20240503	131900	985123448	1967	1967	1967	1967	0
410	20240503	131800	985123448	1967	1967	1967	1967	0
411	20240503	131700	985123448	1967	1967	1967	1967	0
412	20240503	131600	985123448	1967	1964	1967	1964	2
413	20240503	131500	985119517	1963	1963	1963	1963	0
414	20240503	131400	985119517	1963	1963	1963	1963	0
415	20240503	131300	985119517	1963	1963	1963	1963	0
416	20240503	131200	985119517	1963	1963	1963	1963	0
417	20240503	131100	985119517	1963	1963	1963	1963	0
418	20240503	131000	985119517	1963	1963	1963	1963	0
419	20240503	130900	985119517	1963	1965	1965	1963	613
420	20240503	130800	983915840	1965	1965	1965	1965	318
421	20240503	130700	983290970	1967	1967	1967	1967	0
422	20240503	130600	983290970	1967	1967	1967	1967	0
423	20240503	130500	983290970	1967	1967	1967	1967	6
424	20240503	130400	983279168	1967	1967	1967	1967	8
425	20240503	130300	983263432	1967	1967	1967	1967	4
426	20240503	130200	983255564	1965	1965	1965	1965	68
427	20240503	130100	983121944	1966	1966	1966	1966	12
428	20240503	130000	983098352	1965	1965	1965	1965	411
429	20240503	125900	982290737	1966	1966	1966	1966	72
430	20240503	125800	982149185	1965	1965	1965	1965	0
431	20240503	125700	982149185	1965	1965	1965	1965	200
432	20240503	125600	981756185	1965	1967	1967	1965	190
433	20240503	125500	981382755	1967	1967	1967	1967	0
434	20240503	125400	981382755	1967	1967	1967	1967	509
435	20240503	125300	980381552	1965	1965	1965	1965	0
436	20240503	125200	980381552	1965	1965	1965	1965	0
437	20240503	125100	980381552	1965	1965	1965	1965	245
438	20240503	125000	979900127	1965	1965	1965	1965	0
439	20240503	124900	979900127	1965	1965	1965	1965	0
440	20240503	124800	979900127	1965	1965	1965	1965	24
441	20240503	124700	979852967	1967	1967	1967	1965	115
442	20240503	124600	979626966	1965	1967	1967	1965	61
443	20240503	124500	979507059	1967	1967	1967	1967	72
444	20240503	124400	979365435	1967	1963	1967	1962	438
445	20240503	124300	978505630	1963	1967	1967	1963	3281
446	20240503	124200	972061648	1967	1967	1967	1967	0
447	20240503	124100	972061648	1967	1967	1967	1967	1
448	20240503	124000	972059681	1964	1967	1967	1964	2182
449	20240503	123900	967771731	1967	1967	1967	1967	129
450	20240503	123800	967517988	1967	1967	1967	1967	1
451	20240503	123700	967516021	1967	1967	1967	1967	0
452	20240503	123600	967516021	1967	1967	1967	1967	0
453	20240503	123500	967516021	1967	1967	1967	1967	0
454	20240503	123400	967516021	1967	1967	1967	1967	0
455	20240503	123300	967516021	1967	1967	1967	1967	1
456	20240503	123200	967514054	1967	1967	1967	1967	0
457	20240503	123100	967514054	1967	1967	1967	1967	0
458	20240503	123000	967514054	1967	1967	1967	1967	203
459	20240503	122900	967114753	1968	1968	1968	1968	39
460	20240503	122800	967038001	1968	1968	1968	1968	0
461	20240503	122700	967038001	1968	1968	1968	1968	100
462	20240503	122600	966841201	1968	1968	1968	1968	68
463	20240503	122500	966707377	1968	1968	1968	1968	40
464	20240503	122400	966628657	1968	1968	1968	1968	200
465	20240503	122300	966235057	1968	1968	1968	1968	519
466	20240503	122200	965213665	1968	1968	1968	1968	200
467	20240503	122100	964820065	1968	1968	1968	1968	135
468	20240503	122000	964554385	1968	1968	1968	1968	57
469	20240503	121900	964442209	1968	1968	1968	1968	22
470	20240503	121800	964398913	1968	1968	1968	1968	1481
471	20240503	121700	961484305	1966	1966	1966	1966	203
472	20240503	121600	961085207	1966	1966	1966	1966	62
473	20240503	121500	960963315	1964	1964	1964	1963	1181
474	20240503	121400	958643851	1964	1965	1965	1964	115
475	20240503	121300	958417976	1964	1964	1964	1964	0
476	20240503	121200	958417976	1964	1965	1965	1964	2631
477	20240503	121100	953248343	1966	1966	1966	1966	0
478	20240503	121000	953248343	1966	1966	1966	1966	0
479	20240503	120900	953248343	1966	1966	1966	1965	437
480	20240503	120800	952389627	1966	1966	1966	1966	0
481	20240503	120700	952389627	1966	1966	1966	1966	0
482	20240503	120600	952389627	1966	1966	1966	1966	0
483	20240503	120500	952389627	1966	1966	1966	1966	426
484	20240503	120400	951552111	1966	1966	1966	1966	0
485	20240503	120300	951552111	1966	1966	1966	1966	250
486	20240503	120200	951060611	1966	1967	1967	1966	1070
487	20240503	120100	948956549	1967	1968	1968	1967	730
488	20240503	120000	947519979	1968	1968	1968	1968	10
489	20240503	115900	947500299	1968	1969	1969	1968	132
490	20240503	115800	947240405	1969	1969	1969	1969	201
491	20240503	115700	946844636	1969	1970	1970	1969	119
492	20240503	115600	946610324	1968	1968	1968	1968	0
493	20240503	115500	946610324	1968	1968	1968	1968	0
494	20240503	115400	946610324	1968	1968	1969	1968	412
495	20240503	115300	945799308	1969	1970	1970	1969	1133
496	20240503	115200	943568141	1970	1970	1970	1970	565
497	20240503	115100	942455091	1970	1970	1970	1970	478
498	20240503	115000	941513431	1970	1970	1970	1970	0
499	20240503	114900	941513431	1970	1970	1970	1970	376
500	20240503	114800	940772711	1973	1973	1973	1973	0
501	20240503	114700	940772711	1973	1972	1973	1972	24
502	20240503	114600	940725360	1970	1970	1970	1970	30
503	20240503	114500	940666260	1973	1973	1973	1973	0
504	20240503	114400	940666260	1973	1973	1973	1973	250
505	20240503	114300	940173010	1973	1973	1973	1973	0
506	20240503	114200	940173010	1973	1973	1973	1973	3883
507	20240503	114100	932511851	1973	1972	1973	1972	321
508	20240503	114000	931878538	1970	1971	1971	1970	1227
509	20240503	113900	929460368	1973	1972	1973	1971	63
510	20240503	113800	929336147	1973	1972	1973	1972	332
511	20240503	113700	928681441	1973	1973	1973	1972	520
512	20240503	113600	927655844	1974	1974	1974	1974	8
513	20240503	113500	927640052	1974	1977	1977	1974	820
514	20240503	113400	926020855	1975	1975	1975	1975	2
515	20240503	113300	926016905	1978	1978	1978	1978	50
516	20240503	113200	925918005	1978	1978	1978	1978	0
517	20240503	113100	925918005	1978	1978	1978	1978	1
518	20240503	113000	925916027	1974	1978	1978	1974	70
519	20240503	112900	925777843	1974	1976	1978	1974	1736
520	20240503	112800	922349368	1980	1980	1980	1980	2
521	20240503	112700	922345408	1976	1977	1977	1976	200
522	20240503	112600	921950194	1980	1980	1980	1977	121
523	20240503	112500	921710875	1980	1980	1980	1980	10
524	20240503	112400	921691075	1975	1978	1981	1975	5906
525	20240503	112300	910019954	1978	1982	1982	1978	711
526	20240503	112200	908611549	1984	1984	1984	1984	0
527	20240503	112100	908611549	1984	1983	1984	1983	310
528	20240503	112000	907996816	1984	1984	1984	1984	200
529	20240503	111900	907600016	1984	1980	1984	1980	273
530	20240503	111800	907058930	1982	1982	1982	1982	0
531	20240503	111700	907058930	1982	1980	1982	1978	1812
532	20240503	111600	903473972	1982	1983	1983	1982	163
533	20240503	111500	903150783	1983	1983	1983	1983	200
534	20240503	111400	902754183	1983	1977	1983	1977	406
535	20240503	111300	901951515	1984	1984	1984	1984	114
536	20240503	111200	901725339	1984	1977	1984	1977	5
537	20240503	111100	901715433	1977	1977	1977	1977	1200
538	20240503	111000	899343033	1977	1976	1977	1976	1500
539	20240503	110900	896377821	1976	1975	1977	1975	324
540	20240503	110800	895737642	1977	1977	1977	1976	3912
541	20240503	110700	888003718	1977	1977	1977	1975	1725
542	20240503	110600	884595386	1978	1985	1985	1978	2526
543	20240503	110500	879582976	1986	1986	1986	1985	1226
544	20240503	110400	877148851	1987	1987	1987	1986	484
545	20240503	110300	876187243	1985	1985	1988	1984	1684
546	20240503	110200	872844531	1986	1980	1986	1980	405
547	20240503	110100	872042126	1980	1984	1986	1977	1362
548	20240503	110000	869343034	1984	1984	1984	1977	1115
549	20240503	105900	867136498	1980	1985	1986	1980	2319
550	20240503	105800	862540878	1980	1980	1986	1980	725
551	20240503	105700	861102348	1980	1975	1980	1975	2186
552	20240503	105600	856782225	1980	1981	1984	1975	5203
553	20240503	105500	846487101	1981	1984	1985	1978	2919
554	20240503	105400	840705972	1984	1976	1984	1976	2649
555	20240503	105300	835458497	1975	1975	1979	1971	7935
556	20240503	105200	819800407	1975	1972	1983	1964	21013
557	20240503	105100	778423652	1982	2040	2040	1971	33235
558	20240503	105000	712023061	2040	2135	2135	1992	47881
559	20240503	104900	613500929	2135	2095	2185	2095	91509
560	20240503	104800	417276724	2115	2115	2115	2115	0
561	20240503	104700	417276724	2115	2100	2115	2090	13797
562	20240503	104600	388165234	2100	2070	2100	2025	16975
563	20240503	104500	352874239	2030	1971	2070	1971	8513
564	20240503	104400	335600620	1972	1972	1972	1972	0
565	20240503	104300	335600620	1972	1972	1972	1972	0
566	20240503	104200	335600620	1972	1972	1972	1972	0
567	20240503	104100	335600620	1972	1972	1972	1972	0
568	20240503	104000	335600620	1972	1972	1972	1972	0
569	20240503	103900	335600620	1972	1972	1972	1972	0
570	20240503	103800	335600620	1972	1972	1972	1972	0
571	20240503	103700	335600620	1972	1972	1972	1972	0
572	20240503	103600	335600620	1972	1972	1972	1972	0
573	20240503	103500	335600620	1972	1972	1972	1972	1
574	20240503	103400	335598648	1972	1966	1972	1965	2695
575	20240503	103300	330294910	1965	1967	1967	1965	60
576	20240503	103200	330176916	1967	1968	1968	1967	929
577	20240503	103100	328349435	1968	1968	1968	1968	14
578	20240503	103000	328321883	1968	1969	1969	1968	352
579	20240503	102900	327629143	1968	1971	1971	1968	263
580	20240503	102800	327110959	1971	1971	1971	1971	200
581	20240503	102700	326716759	1971	1968	1971	1968	6
582	20240503	102600	326704942	1968	1970	1970	1967	1026
583	20240503	102500	324685620	1973	1973	1973	1973	2
584	20240503	102400	324681674	1973	1973	1973	1973	4
585	20240503	102300	324673782	1973	1972	1973	1972	103
586	20240503	102200	324470665	1969	1973	1973	1969	817
587	20240503	102100	322858768	1973	1973	1973	1973	304
588	20240503	102000	322258976	1973	1972	1973	1972	74
589	20240503	101900	322113041	1970	1970	1970	1970	0
590	20240503	101800	322113041	1970	1970	1970	1970	0
591	20240503	101700	322113041	1970	1970	1970	1970	240
592	20240503	101600	321640241	1970	1970	1970	1970	1
593	20240503	101500	321638271	1969	1969	1969	1969	96
594	20240503	101400	321449247	1970	1970	1970	1969	301
595	20240503	101300	320856282	1970	1970	1970	1970	8
596	20240503	101200	320840522	1968	1968	1968	1968	0
597	20240503	101100	320840522	1968	1968	1968	1968	0
598	20240503	101000	320840522	1968	1969	1969	1968	116
599	20240503	100900	320612231	1967	1967	1967	1967	0
600	20240503	100800	320612231	1967	1967	1967	1967	0
601	20240503	100700	320612231	1967	1967	1967	1967	0
602	20240503	100600	320612231	1967	1967	1967	1967	0
603	20240503	100500	320612231	1967	1967	1967	1967	21
604	20240503	100400	320570924	1967	1967	1967	1967	95
605	20240503	100300	320384059	1966	1966	1966	1966	0
606	20240503	100200	320384059	1966	1966	1966	1966	30
607	20240503	100100	320325079	1965	1965	1965	1965	50
608	20240503	100000	320226829	1972	1972	1972	1972	79
609	20240503	095900	320071041	1973	1973	1973	1973	1
610	20240503	095800	320069068	1973	1973	1974	1973	272
611	20240503	095700	319532411	1966	1966	1966	1966	12
612	20240503	095600	319508819	1966	1974	1974	1966	1577
613	20240503	095500	316405503	1974	1974	1974	1974	113
614	20240503	095400	316182441	1974	1974	1974	1974	0
615	20240503	095300	316182441	1974	1968	1974	1968	37
616	20240503	095200	316109607	1966	1966	1966	1966	0
617	20240503	095100	316109607	1966	1966	1966	1966	0
618	20240503	095000	316109607	1966	1966	1966	1966	60
619	20240503	094900	315991647	1974	1974	1974	1974	2
620	20240503	094800	315987699	1965	1965	1965	1965	0
621	20240503	094700	315987699	1965	1970	1970	1965	31
622	20240503	094600	315926694	1979	1967	1979	1967	222
623	20240503	094500	315489996	1967	1967	1980	1967	3473
624	20240503	094400	308657765	1967	1965	1967	1964	6331
625	20240503	094300	296207410	1964	1966	1966	1964	198
626	20240503	094200	295818527	1961	1964	1964	1961	3351
627	20240503	094100	289244778	1964	1965	1965	1963	508
628	20240503	094000	288247232	1967	1967	1967	1967	232
629	20240503	093900	287790888	1967	1967	1967	1967	818
630	20240503	093800	286181882	1975	1980	1980	1975	1059
631	20240503	093700	284087273	1980	1981	1981	1980	170
632	20240503	093600	283750603	1983	1968	1983	1968	268
633	20240503	093500	283222690	1968	1984	1984	1968	637
634	20240503	093400	281966715	1986	1979	1986	1979	1964
635	20240503	093300	278069085	1986	1967	1986	1967	1633
636	20240503	093200	274845726	1967	2010	2040	1961	2421
637	20240503	093100	270006649	2045	2070	2075	2005	6118
638	20240503	093000	257436054	2070	2040	2070	2040	3938
639	20240503	092900	249375909	2000	2000	2000	1993	10562
640	20240503	092800	228252427	2000	1980	2000	1980	4110
641	20240503	092700	220067549	1980	1958	1980	1958	3138
642	20240503	092600	213890062	1959	1959	1959	1959	25
643	20240503	092500	213841087	1959	1949	1959	1948	1446
644	20240503	092400	211019761	1948	1958	1958	1948	69
645	20240503	092300	210884669	1958	1955	1959	1954	1035
646	20240503	092200	208861257	1955	1948	1955	1944	2812
647	20240503	092100	203386940	1948	1938	1948	1938	993
648	20240503	092000	201460271	1938	1937	1938	1937	5759
649	20240503	091900	190299379	1938	1925	1938	1925	21537
650	20240503	091800	148768526	1925	1925	1925	1925	1
651	20240503	091700	148766601	1925	1919	1927	1919	376
652	20240503	091600	148044252	1919	1919	1920	1919	560
653	20240503	091500	146969112	1918	1919	1919	1918	713
654	20240503	091400	145601534	1919	1918	1921	1918	331
655	20240503	091300	144966655	1918	1918	1918	1918	720
656	20240503	091200	143585695	1918	1920	1920	1918	1430
657	20240503	091100	140842186	1920	1918	1920	1918	54
658	20240503	091000	140738558	1919	1923	1923	1918	1892
659	20240503	090900	137108387	1922	1927	1927	1922	422
660	20240503	090800	136297203	1927	1927	1927	1927	829
661	20240503	090700	134699720	1928	1927	1928	1927	1957
662	20240503	090600	130927819	1928	1928	1928	1928	91
663	20240503	090500	130752371	1918	1918	1918	1917	287
664	20240503	090400	130201939	1917	1919	1920	1917	8737
665	20240503	090300	113443223	1920	1911	1920	1910	5945
666	20240503	090200	102045327	1915	1948	1948	1910	20085
667	20240503	090100	63541016	1949	1956	1959	1949	1226
668	20240503	090000	61142577	1956	1925	1959	1925	31727