KissMeData/096690/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200200	196157987	2015	2015	2015	2015	5378
3	20240521	200100	196157987	2015	2015	2015	2015	0
4	20240521	200000	196157987	2015	2015	2015	2015	0
5	20240521	195900	196157987	2015	2015	2015	2015	0
6	20240521	195800	196157987	2015	2015	2015	2015	0
7	20240521	195700	196157987	2015	2015	2015	2015	0
8	20240521	195600	196157987	2015	2015	2015	2015	0
9	20240521	195500	196157987	2015	2015	2015	2015	0
10	20240521	195400	196157987	2015	2015	2015	2015	0
11	20240521	195300	196157987	2015	2015	2015	2015	0
12	20240521	195200	196157987	2015	2015	2015	2015	0
13	20240521	195100	196157987	2015	2015	2015	2015	0
14	20240521	195000	196157987	2015	2015	2015	2015	0
15	20240521	194900	196157987	2015	2015	2015	2015	0
16	20240521	194800	196157987	2015	2015	2015	2015	0
17	20240521	194700	196157987	2015	2015	2015	2015	0
18	20240521	194600	196157987	2015	2015	2015	2015	0
19	20240521	194500	196157987	2015	2015	2015	2015	0
20	20240521	194400	196157987	2015	2015	2015	2015	0
21	20240521	194300	196157987	2015	2015	2015	2015	0
22	20240521	194200	196157987	2015	2015	2015	2015	0
23	20240521	194100	196157987	2015	2015	2015	2015	0
24	20240521	194000	196157987	2015	2015	2015	2015	0
25	20240521	193900	196157987	2015	2015	2015	2015	0
26	20240521	193800	196157987	2015	2015	2015	2015	0
27	20240521	193700	196157987	2015	2015	2015	2015	0
28	20240521	193600	196157987	2015	2015	2015	2015	0
29	20240521	193500	196157987	2015	2015	2015	2015	0
30	20240521	193400	196157987	2015	2015	2015	2015	0
31	20240521	193300	196157987	2015	2015	2015	2015	0
32	20240521	193200	196157987	2015	2015	2015	2015	5378
33	20240521	193100	196157987	2015	2015	2015	2015	0
34	20240521	193000	196157987	2015	2015	2015	2015	0
35	20240521	192900	196157987	2015	2015	2015	2015	0
36	20240521	192800	196157987	2015	2015	2015	2015	0
37	20240521	192700	196157987	2015	2015	2015	2015	0
38	20240521	192600	196157987	2015	2015	2015	2015	0
39	20240521	192500	196157987	2015	2015	2015	2015	0
40	20240521	192400	196157987	2015	2015	2015	2015	0
41	20240521	192300	196157987	2015	2015	2015	2015	0
42	20240521	192200	196157987	2015	2015	2015	2015	0
43	20240521	192100	196157987	2015	2015	2015	2015	0
44	20240521	192000	196157987	2015	2015	2015	2015	0
45	20240521	191900	196157987	2015	2015	2015	2015	0
46	20240521	191800	196157987	2015	2015	2015	2015	0
47	20240521	191700	196157987	2015	2015	2015	2015	0
48	20240521	191600	196157987	2015	2015	2015	2015	0
49	20240521	191500	196157987	2015	2015	2015	2015	0
50	20240521	191400	196157987	2015	2015	2015	2015	0
51	20240521	191300	196157987	2015	2015	2015	2015	0
52	20240521	191200	196157987	2015	2015	2015	2015	0
53	20240521	191100	196157987	2015	2015	2015	2015	0
54	20240521	191000	196157987	2015	2015	2015	2015	0
55	20240521	190900	196157987	2015	2015	2015	2015	0
56	20240521	190800	196157987	2015	2015	2015	2015	0
57	20240521	190700	196157987	2015	2015	2015	2015	0
58	20240521	190600	196157987	2015	2015	2015	2015	0
59	20240521	190500	196157987	2015	2015	2015	2015	0
60	20240521	190400	196157987	2015	2015	2015	2015	0
61	20240521	190300	196157987	2015	2015	2015	2015	0
62	20240521	190200	196157987	2015	2015	2015	2015	5378
63	20240521	190100	196157987	2015	2015	2015	2015	0
64	20240521	190000	196157987	2015	2015	2015	2015	0
65	20240521	185900	196157987	2015	2015	2015	2015	0
66	20240521	185800	196157987	2015	2015	2015	2015	0
67	20240521	185700	196157987	2015	2015	2015	2015	0
68	20240521	185600	196157987	2015	2015	2015	2015	0
69	20240521	185500	196157987	2015	2015	2015	2015	0
70	20240521	185400	196157987	2015	2015	2015	2015	0
71	20240521	185300	196157987	2015	2015	2015	2015	0
72	20240521	185200	196157987	2015	2015	2015	2015	0
73	20240521	185100	196157987	2015	2015	2015	2015	0
74	20240521	185000	196157987	2015	2015	2015	2015	0
75	20240521	184900	196157987	2015	2015	2015	2015	0
76	20240521	184800	196157987	2015	2015	2015	2015	0
77	20240521	184700	196157987	2015	2015	2015	2015	0
78	20240521	184600	196157987	2015	2015	2015	2015	0
79	20240521	184500	196157987	2015	2015	2015	2015	0
80	20240521	184400	196157987	2015	2015	2015	2015	0
81	20240521	184300	196157987	2015	2015	2015	2015	0
82	20240521	184200	196157987	2015	2015	2015	2015	0
83	20240521	184100	196157987	2015	2015	2015	2015	0
84	20240521	184000	196157987	2015	2015	2015	2015	0
85	20240521	183900	196157987	2015	2015	2015	2015	0
86	20240521	183800	196157987	2015	2015	2015	2015	0
87	20240521	183700	196157987	2015	2015	2015	2015	0
88	20240521	183600	196157987	2015	2015	2015	2015	0
89	20240521	183500	196157987	2015	2015	2015	2015	0
90	20240521	183400	196157987	2015	2015	2015	2015	0
91	20240521	183300	196157987	2015	2015	2015	2015	0
92	20240521	183200	196157987	2015	2015	2015	2015	5378
93	20240521	183100	196157987	2015	2015	2015	2015	0
94	20240521	183000	196157987	2015	2015	2015	2015	0
95	20240521	182900	196157987	2015	2015	2015	2015	0
96	20240521	182800	196157987	2015	2015	2015	2015	0
97	20240521	182700	196157987	2015	2015	2015	2015	0
98	20240521	182600	196157987	2015	2015	2015	2015	0
99	20240521	182500	196157987	2015	2015	2015	2015	0
100	20240521	182400	196157987	2015	2015	2015	2015	0
101	20240521	182300	196157987	2015	2015	2015	2015	0
102	20240521	182200	196157987	2015	2015	2015	2015	0
103	20240521	182100	196157987	2015	2015	2015	2015	0
104	20240521	182000	196157987	2015	2015	2015	2015	0
105	20240521	181900	196157987	2015	2015	2015	2015	0
106	20240521	181800	196157987	2015	2015	2015	2015	0
107	20240521	181700	196157987	2015	2015	2015	2015	0
108	20240521	181600	196157987	2015	2015	2015	2015	0
109	20240521	181500	196157987	2015	2015	2015	2015	0
110	20240521	181400	196157987	2015	2015	2015	2015	0
111	20240521	181300	196157987	2015	2015	2015	2015	0
112	20240521	181200	196157987	2015	2015	2015	2015	0
113	20240521	181100	196157987	2015	2015	2015	2015	0
114	20240521	181000	196157987	2015	2015	2015	2015	0
115	20240521	180900	196157987	2015	2015	2015	2015	0
116	20240521	180800	196157987	2015	2015	2015	2015	0
117	20240521	180700	196157987	2015	2015	2015	2015	0
118	20240521	180600	196157987	2015	2015	2015	2015	0
119	20240521	180500	196157987	2015	2015	2015	2015	0
120	20240521	180400	196157987	2015	2015	2015	2015	0
121	20240521	180300	196157987	2015	2015	2015	2015	0
122	20240521	180200	196157987	2015	2015	2015	2015	5378
123	20240521	180100	196157987	2015	2015	2015	2015	0
124	20240521	180000	196157987	2015	2015	2015	2015	0
125	20240521	175900	196157987	2015	2015	2015	2015	0
126	20240521	175800	196157987	2015	2015	2015	2015	0
127	20240521	175700	196157987	2015	2015	2015	2015	0
128	20240521	175600	196157987	2015	2015	2015	2015	0
129	20240521	175500	196157987	2015	2015	2015	2015	0
130	20240521	175400	196157987	2015	2015	2015	2015	0
131	20240521	175300	196157987	2015	2015	2015	2015	0
132	20240521	175200	196157987	2015	2015	2015	2015	0
133	20240521	175100	196157987	2015	2015	2015	2015	0
134	20240521	175000	196157987	2015	2015	2015	2015	0
135	20240521	174900	196157987	2015	2015	2015	2015	0
136	20240521	174800	196157987	2015	2015	2015	2015	0
137	20240521	174700	196157987	2015	2015	2015	2015	0
138	20240521	174600	196157987	2015	2015	2015	2015	0
139	20240521	174500	196157987	2015	2015	2015	2015	0
140	20240521	174400	196157987	2015	2015	2015	2015	0
141	20240521	174300	196157987	2015	2015	2015	2015	0
142	20240521	174200	196157987	2015	2015	2015	2015	0
143	20240521	174100	196157987	2015	2015	2015	2015	0
144	20240521	174000	196157987	2015	2015	2015	2015	0
145	20240521	173900	196157987	2015	2015	2015	2015	0
146	20240521	173800	196157987	2015	2015	2015	2015	0
147	20240521	173700	196157987	2015	2015	2015	2015	0
148	20240521	173600	196157987	2015	2015	2015	2015	0
149	20240521	173500	196157987	2015	2015	2015	2015	0
150	20240521	173400	196157987	2015	2015	2015	2015	0
151	20240521	173300	196157987	2015	2015	2015	2015	0
152	20240521	173200	196157987	2015	2015	2015	2015	5378
153	20240521	173100	196157987	2015	2015	2015	2015	0
154	20240521	173000	196157987	2015	2015	2015	2015	0
155	20240521	172900	196157987	2015	2015	2015	2015	0
156	20240521	172800	196157987	2015	2015	2015	2015	0
157	20240521	172700	196157987	2015	2015	2015	2015	0
158	20240521	172600	196157987	2015	2015	2015	2015	0
159	20240521	172500	196157987	2015	2015	2015	2015	0
160	20240521	172400	196157987	2015	2015	2015	2015	0
161	20240521	172300	196157987	2015	2015	2015	2015	0
162	20240521	172200	196157987	2015	2015	2015	2015	0
163	20240521	172100	196157987	2015	2015	2015	2015	0
164	20240521	172000	196157987	2015	2015	2015	2015	0
165	20240521	171900	196157987	2015	2015	2015	2015	0
166	20240521	171800	196157987	2015	2015	2015	2015	0
167	20240521	171700	196157987	2015	2015	2015	2015	0
168	20240521	171600	196157987	2015	2015	2015	2015	0
169	20240521	171500	196157987	2015	2015	2015	2015	0
170	20240521	171400	196157987	2015	2015	2015	2015	0
171	20240521	171300	196157987	2015	2015	2015	2015	0
172	20240521	171200	196157987	2015	2015	2015	2015	0
173	20240521	171100	196157987	2015	2015	2015	2015	0
174	20240521	171000	196157987	2015	2015	2015	2015	0
175	20240521	170900	196157987	2015	2015	2015	2015	0
176	20240521	170800	196157987	2015	2015	2015	2015	0
177	20240521	170700	196157987	2015	2015	2015	2015	0
178	20240521	170600	196157987	2015	2015	2015	2015	0
179	20240521	170500	196157987	2015	2015	2015	2015	0
180	20240521	170400	196157987	2015	2015	2015	2015	0
181	20240521	170300	196157987	2015	2015	2015	2015	0
182	20240521	170200	196157987	2015	2015	2015	2015	5378
183	20240521	170100	196157987	2015	2015	2015	2015	0
184	20240521	170000	196157987	2015	2015	2015	2015	0
185	20240521	165900	196157987	2015	2015	2015	2015	0
186	20240521	165800	196157987	2015	2015	2015	2015	0
187	20240521	165700	196157987	2015	2015	2015	2015	0
188	20240521	165600	196157987	2015	2015	2015	2015	0
189	20240521	165500	196157987	2015	2015	2015	2015	0
190	20240521	165400	196157987	2015	2015	2015	2015	0
191	20240521	165300	196157987	2015	2015	2015	2015	0
192	20240521	165200	196157987	2015	2015	2015	2015	0
193	20240521	165100	196157987	2015	2015	2015	2015	0
194	20240521	165000	196157987	2015	2015	2015	2015	0
195	20240521	164900	196157987	2015	2015	2015	2015	0
196	20240521	164800	196157987	2015	2015	2015	2015	0
197	20240521	164700	196157987	2015	2015	2015	2015	0
198	20240521	164600	196157987	2015	2015	2015	2015	0
199	20240521	164500	196157987	2015	2015	2015	2015	0
200	20240521	164400	196157987	2015	2015	2015	2015	0
201	20240521	164300	196157987	2015	2015	2015	2015	0
202	20240521	164200	196157987	2015	2015	2015	2015	0
203	20240521	164100	196157987	2015	2015	2015	2015	0
204	20240521	164000	196157987	2015	2015	2015	2015	0
205	20240521	163900	196157987	2015	2015	2015	2015	0
206	20240521	163800	196157987	2015	2015	2015	2015	0
207	20240521	163700	196157987	2015	2015	2015	2015	0
208	20240521	163600	196157987	2015	2015	2015	2015	0
209	20240521	163500	196157987	2015	2015	2015	2015	0
210	20240521	163400	196157987	2015	2015	2015	2015	0
211	20240521	163300	196157987	2015	2015	2015	2015	0
212	20240521	163200	196157987	2015	2015	2015	2015	5378
213	20240521	163100	196157987	2015	2015	2015	2015	0
214	20240521	163000	196157987	2015	2015	2015	2015	0
215	20240521	162900	196157987	2015	2015	2015	2015	0
216	20240521	162800	196157987	2015	2015	2015	2015	0
217	20240521	162700	196157987	2015	2015	2015	2015	0
218	20240521	162600	196157987	2015	2015	2015	2015	0
219	20240521	162500	196157987	2015	2015	2015	2015	0
220	20240521	162400	196157987	2015	2015	2015	2015	0
221	20240521	162300	196157987	2015	2015	2015	2015	0
222	20240521	162200	196157987	2015	2015	2015	2015	0
223	20240521	162100	196157987	2015	2015	2015	2015	0
224	20240521	162000	196157987	2015	2015	2015	2015	0
225	20240521	161900	196157987	2015	2015	2015	2015	0
226	20240521	161800	196157987	2015	2015	2015	2015	0
227	20240521	161700	196157987	2015	2015	2015	2015	0
228	20240521	161600	196157987	2015	2015	2015	2015	0
229	20240521	161500	196157987	2015	2015	2015	2015	0
230	20240521	161400	196157987	2015	2015	2015	2015	0
231	20240521	161300	196157987	2015	2015	2015	2015	0
232	20240521	161200	196157987	2015	2015	2015	2015	0
233	20240521	161100	196157987	2015	2015	2015	2015	0
234	20240521	161000	196157987	2015	2015	2015	2015	0
235	20240521	160900	196157987	2015	2015	2015	2015	0
236	20240521	160800	196157987	2015	2015	2015	2015	0
237	20240521	160700	196157987	2015	2015	2015	2015	0
238	20240521	160600	196157987	2015	2015	2015	2015	0
239	20240521	160500	196157987	2015	2015	2015	2015	0
240	20240521	160400	196157987	2015	2015	2015	2015	0
241	20240521	160300	196157987	2015	2015	2015	2015	0
242	20240521	160200	196157987	2015	2015	2015	2015	5378
243	20240521	160100	196157987	2015	2015	2015	2015	0
244	20240521	160000	196157987	2015	2015	2015	2015	0
245	20240521	155900	196157987	2015	2015	2015	2015	0
246	20240521	155800	196157987	2015	2015	2015	2015	0
247	20240521	155700	196157987	2015	2015	2015	2015	0
248	20240521	155600	196157987	2015	2015	2015	2015	0
249	20240521	155500	196157987	2015	2015	2015	2015	0
250	20240521	155400	196157987	2015	2015	2015	2015	0
251	20240521	155300	196157987	2015	2015	2015	2015	0
252	20240521	155200	196157987	2015	2015	2015	2015	0
253	20240521	155100	196157987	2015	2015	2015	2015	0
254	20240521	155000	196157987	2015	2015	2015	2015	0
255	20240521	154900	196157987	2015	2015	2015	2015	0
256	20240521	154800	196157987	2015	2015	2015	2015	0
257	20240521	154700	196157987	2015	2015	2015	2015	0
258	20240521	154600	196157987	2015	2015	2015	2015	0
259	20240521	154500	196157987	2015	2015	2015	2015	0
260	20240521	154400	196157987	2015	2015	2015	2015	0
261	20240521	154300	196157987	2015	2015	2015	2015	0
262	20240521	154200	196157987	2015	2015	2015	2015	0
263	20240521	154100	196157987	2015	2015	2015	2015	0
264	20240521	154000	196157987	2015	2015	2015	2015	0
265	20240521	153900	196157987	2015	2015	2015	2015	0
266	20240521	153800	196157987	2015	2015	2015	2015	0
267	20240521	153700	196157987	2015	2015	2015	2015	0
268	20240521	153600	196157987	2015	2015	2015	2015	0
269	20240521	153500	196157987	2015	2015	2015	2015	0
270	20240521	153400	196157987	2015	2015	2015	2015	0
271	20240521	153300	196157987	2015	2015	2015	2015	0
272	20240521	153200	196157987	2015	2015	2015	2015	5378
273	20240521	153100	196157987	2015	2015	2015	2015	0
274	20240521	153000	196157987	2015	2015	2015	2015	5378
275	20240521	152900	185321317	2005	2005	2005	2005	0
276	20240521	152800	185321317	2005	2005	2005	2005	0
277	20240521	152700	185321317	2005	2005	2005	2005	0
278	20240521	152600	185321317	2005	2005	2005	2005	0
279	20240521	152500	185321317	2005	2005	2005	2005	0
280	20240521	152400	185321317	2005	2005	2005	2005	0
281	20240521	152300	185321317	2005	2005	2005	2005	0
282	20240521	152200	185321317	2005	2005	2005	2005	0
283	20240521	152100	185321317	2005	2005	2005	2005	0
284	20240521	152000	185321317	2005	2005	2005	2005	0
285	20240521	151900	185321317	2005	2000	2005	1998	586
286	20240521	151800	184150071	2015	2015	2015	2015	0
287	20240521	151700	184150071	2015	2015	2015	2015	0
288	20240521	151600	184150071	2015	2000	2015	2000	3088
289	20240521	151500	177973491	2000	2000	2000	2000	1
290	20240521	151400	177971491	2020	2020	2020	2020	0
291	20240521	151300	177971491	2020	2010	2020	2010	502
292	20240521	151200	176962461	2020	2015	2020	2015	161
293	20240521	151100	176638031	2020	2020	2020	2020	0
294	20240521	151000	176638031	2020	2020	2020	2020	200
295	20240521	150900	176234031	2015	2010	2015	2010	1886
296	20240521	150800	172441256	2010	2010	2010	2010	8
297	20240521	150700	172425176	2010	1998	2010	1998	2732
298	20240521	150600	166954400	1998	1998	1998	1998	500
299	20240521	150500	165955400	1998	1994	1998	1994	604
300	20240521	150400	164750708	1988	1987	1988	1987	1081
301	20240521	150300	162601731	1985	1985	1985	1985	17
302	20240521	150200	162567986	1984	1981	1984	1981	1380
303	20240521	150100	159830283	1981	1981	1981	1981	24
304	20240521	150000	159782739	1985	1985	1985	1985	0
305	20240521	145900	159782739	1985	1985	1985	1985	0
306	20240521	145800	159782739	1985	1985	1985	1985	0
307	20240521	145700	159782739	1985	1985	1985	1985	0
308	20240521	145600	159782739	1985	1985	1985	1985	0
309	20240521	145500	159782739	1985	1985	1985	1985	0
310	20240521	145400	159782739	1985	1985	1985	1985	0
311	20240521	145300	159782739	1985	1985	1985	1985	0
312	20240521	145200	159782739	1985	1985	1985	1985	0
313	20240521	145100	159782739	1985	1985	1985	1985	0
314	20240521	145000	159782739	1985	1985	1985	1985	0
315	20240521	144900	159782739	1985	1985	1985	1985	0
316	20240521	144800	159782739	1985	1985	1985	1985	0
317	20240521	144700	159782739	1985	1985	1985	1985	0
318	20240521	144600	159782739	1985	1985	1985	1985	0
319	20240521	144500	159782739	1985	1985	1985	1985	0
320	20240521	144400	159782739	1985	1985	1985	1985	0
321	20240521	144300	159782739	1985	1985	1985	1985	0
322	20240521	144200	159782739	1985	1985	1985	1985	0
323	20240521	144100	159782739	1985	1985	1985	1985	0
324	20240521	144000	159782739	1985	1985	1985	1985	0
325	20240521	143900	159782739	1985	1985	1985	1985	1224
326	20240521	143800	157353099	1988	1988	1988	1988	0
327	20240521	143700	157353099	1988	1988	1988	1988	0
328	20240521	143600	157353099	1988	1988	1988	1988	0
329	20240521	143500	157353099	1988	1988	1988	1988	0
330	20240521	143400	157353099	1988	1988	1988	1988	0
331	20240521	143300	157353099	1988	1988	1988	1988	0
332	20240521	143200	157353099	1988	1988	1988	1988	0
333	20240521	143100	157353099	1988	1988	1988	1988	0
334	20240521	143000	157353099	1988	1988	1988	1988	0
335	20240521	142900	157353099	1988	1988	1988	1988	2
336	20240521	142800	157349123	1980	1980	1980	1980	0
337	20240521	142700	157349123	1980	1980	1980	1980	0
338	20240521	142600	157349123	1980	1979	1980	1979	1187
339	20240521	142500	154998869	1978	1977	1978	1977	1315
340	20240521	142400	152397944	1976	1976	1976	1976	0
341	20240521	142300	152397944	1976	1976	1976	1976	0
342	20240521	142200	152397944	1976	1976	1976	1976	0
343	20240521	142100	152397944	1976	1976	1976	1976	0
344	20240521	142000	152397944	1976	1976	1976	1976	0
345	20240521	141900	152397944	1976	1976	1976	1976	0
346	20240521	141800	152397944	1976	1977	1977	1976	2600
347	20240521	141700	147259674	1977	1977	1977	1977	781
348	20240521	141600	145715637	1977	1977	1977	1977	0
349	20240521	141500	145715637	1977	1978	1978	1977	500
350	20240521	141400	144727024	1978	1978	1978	1978	0
351	20240521	141300	144727024	1978	1978	1978	1978	300
352	20240521	141200	144133624	1978	1978	1978	1978	0
353	20240521	141100	144133624	1978	1978	1978	1978	0
354	20240521	141000	144133624	1978	1978	1978	1978	0
355	20240521	140900	144133624	1978	1979	1980	1978	1601
356	20240521	140800	140966034	1979	1979	1979	1979	0
357	20240521	140700	140966034	1979	1979	1979	1979	0
358	20240521	140600	140966034	1979	1979	1979	1979	0
359	20240521	140500	140966034	1979	1979	1979	1979	0
360	20240521	140400	140966034	1979	1979	1979	1979	0
361	20240521	140300	140966034	1979	1979	1979	1979	0
362	20240521	140200	140966034	1979	1978	1979	1978	60
363	20240521	140100	140847353	1975	1975	1975	1975	35
364	20240521	140000	140778228	1975	1975	1975	1975	0
365	20240521	135900	140778228	1975	1975	1975	1975	0
366	20240521	135800	140778228	1975	1975	1975	1975	1961
367	20240521	135700	136905253	1975	1975	1975	1975	1039
368	20240521	135600	134853228	1975	1975	1975	1975	0
369	20240521	135500	134853228	1975	1975	1975	1975	108
370	20240521	135400	134639928	1980	1980	1980	1980	0
371	20240521	135300	134639928	1980	1980	1980	1980	0
372	20240521	135200	134639928	1980	1980	1980	1980	0
373	20240521	135100	134639928	1980	1980	1980	1980	100
374	20240521	135000	134441928	1980	1980	1980	1980	100
375	20240521	134900	134243928	1980	1980	1980	1980	0
376	20240521	134800	134243928	1980	1980	1980	1980	0
377	20240521	134700	134243928	1980	1980	1980	1980	0
378	20240521	134600	134243928	1980	1980	1980	1980	3
379	20240521	134500	134237988	1976	1976	1976	1976	0
380	20240521	134400	134237988	1976	1976	1976	1976	0
381	20240521	134300	134237988	1976	1976	1976	1976	0
382	20240521	134200	134237988	1976	1976	1976	1976	2185
383	20240521	134100	129920428	1979	1979	1979	1979	0
384	20240521	134000	129920428	1979	1979	1979	1979	0
385	20240521	133900	129920428	1979	1979	1979	1979	0
386	20240521	133800	129920428	1979	1979	1979	1979	190
387	20240521	133700	129544418	1975	1975	1975	1975	61
388	20240521	133600	129423943	1982	1982	1982	1982	0
389	20240521	133500	129423943	1982	1982	1982	1982	0
390	20240521	133400	129423943	1982	1982	1982	1982	10
391	20240521	133300	129404123	1983	1983	1983	1983	0
392	20240521	133200	129404123	1983	1983	1983	1983	0
393	20240521	133100	129404123	1983	1983	1983	1983	0
394	20240521	133000	129404123	1983	1983	1983	1983	0
395	20240521	132900	129404123	1983	1982	1983	1982	100
396	20240521	132800	129205894	1982	1980	1982	1980	200
397	20240521	132700	128809717	1980	1980	1980	1980	200
398	20240521	132600	128413717	1983	1983	1983	1983	0
399	20240521	132500	128413717	1983	1983	1983	1983	0
400	20240521	132400	128413717	1983	1983	1983	1983	0
401	20240521	132300	128413717	1983	1983	1983	1983	1
402	20240521	132200	128411734	1974	1982	1982	1974	3000
403	20240521	132100	122477653	1985	1985	1985	1985	0
404	20240521	132000	122477653	1985	1985	1985	1985	0
405	20240521	131900	122477653	1985	1985	1985	1985	0
406	20240521	131800	122477653	1985	1990	1990	1985	4709
407	20240521	131700	113111741	1990	1990	1990	1990	0
408	20240521	131600	113111741	1990	1990	1990	1990	0
409	20240521	131500	113111741	1990	1990	1990	1990	0
410	20240521	131400	113111741	1990	1990	1990	1990	0
411	20240521	131300	113111741	1990	1991	1991	1990	200
412	20240521	131200	112713735	1993	1993	1993	1993	5
413	20240521	131100	112703770	1993	1993	1993	1993	0
414	20240521	131000	112703770	1993	1993	1993	1993	0
415	20240521	130900	112703770	1993	1993	1993	1993	1029
416	20240521	130800	110652973	1990	1990	1990	1990	0
417	20240521	130700	110652973	1990	1990	1990	1990	0
418	20240521	130600	110652973	1990	1990	1990	1990	0
419	20240521	130500	110652973	1990	1990	1990	1990	0
420	20240521	130400	110652973	1990	1994	1994	1990	515
421	20240521	130300	109628073	1994	1993	1994	1993	88
422	20240521	130200	109452679	1992	1992	1992	1992	1000
423	20240521	130100	107460679	1992	1992	1992	1992	0
424	20240521	130000	107460679	1992	1993	1993	1992	40
425	20240521	125900	107380979	1994	1994	1994	1994	0
426	20240521	125800	107380979	1994	1994	1994	1994	5
427	20240521	125700	107371009	1995	1995	1995	1995	24
428	20240521	125600	107323129	1998	1998	1998	1998	0
429	20240521	125500	107323129	1998	1998	1998	1998	0
430	20240521	125400	107323129	1998	1998	1998	1998	0
431	20240521	125300	107323129	1998	1998	1998	1998	0
432	20240521	125200	107323129	1998	1998	1998	1998	0
433	20240521	125100	107323129	1998	1998	1998	1998	0
434	20240521	125000	107323129	1998	1998	1998	1998	0
435	20240521	124900	107323129	1998	1998	1998	1998	0
436	20240521	124800	107323129	1998	1998	1998	1998	0
437	20240521	124700	107323129	1998	1998	1998	1998	0
438	20240521	124600	107323129	1998	1998	1998	1998	0
439	20240521	124500	107323129	1998	1998	1998	1998	0
440	20240521	124400	107323129	1998	1997	1998	1997	500
441	20240521	124300	106324169	1991	1989	1991	1989	2161
442	20240521	124200	102025277	1989	1989	1989	1989	0
443	20240521	124100	102025277	1989	1989	1989	1989	0
444	20240521	124000	102025277	1989	1988	1989	1988	1000
445	20240521	123900	100036389	1989	1989	1989	1989	10
446	20240521	123800	100016499	1988	1988	1988	1988	153
447	20240521	123700	99712335	1989	1989	1989	1989	20
448	20240521	123600	99672555	1983	1981	1983	1981	525
449	20240521	123500	98631706	1981	1978	1981	1978	2022
450	20240521	123400	94630114	1977	1978	1978	1977	76
451	20240521	123300	94479853	1978	1978	1978	1978	0
452	20240521	123200	94479853	1978	1978	1978	1978	0
453	20240521	123100	94479853	1978	1978	1978	1978	0
454	20240521	123000	94479853	1978	1978	1978	1978	0
455	20240521	122900	94479853	1978	1978	1978	1978	0
456	20240521	122800	94479853	1978	1978	1978	1978	0
457	20240521	122700	94479853	1978	1980	1980	1978	56
458	20240521	122600	94369083	1978	1978	1978	1978	0
459	20240521	122500	94369083	1978	1978	1978	1978	0
460	20240521	122400	94369083	1978	1978	1978	1978	0
461	20240521	122300	94369083	1978	1978	1978	1978	0
462	20240521	122200	94369083	1978	1978	1978	1978	0
463	20240521	122100	94369083	1978	1978	1978	1978	0
464	20240521	122000	94369083	1978	1978	1978	1978	0
465	20240521	121900	94369083	1978	1978	1978	1978	56
466	20240521	121800	94258315	1977	1977	1977	1977	0
467	20240521	121700	94258315	1977	1977	1977	1977	36
468	20240521	121600	94187143	1982	1982	1982	1982	0
469	20240521	121500	94187143	1982	1982	1982	1982	0
470	20240521	121400	94187143	1982	1982	1982	1982	0
471	20240521	121300	94187143	1982	1982	1982	1982	0
472	20240521	121200	94187143	1982	1982	1982	1982	0
473	20240521	121100	94187143	1982	1982	1982	1982	0
474	20240521	121000	94187143	1982	1982	1982	1982	0
475	20240521	120900	94187143	1982	1977	1982	1977	1000
476	20240521	120800	92206464	1977	1977	1977	1977	159
477	20240521	120700	91892121	1977	1977	1977	1977	41
478	20240521	120600	91811064	1982	1982	1982	1982	0
479	20240521	120500	91811064	1982	1982	1982	1982	0
480	20240521	120400	91811064	1982	1980	1982	1980	1637
481	20240521	120300	88569628	1980	1978	1980	1978	4
482	20240521	120200	88561712	1980	1980	1980	1980	0
483	20240521	120100	88561712	1980	1980	1980	1980	354
484	20240521	120000	87860792	1980	1980	1980	1980	41
485	20240521	115900	87779612	1982	1982	1982	1982	0
486	20240521	115800	87779612	1982	1982	1982	1982	0
487	20240521	115700	87779612	1982	1982	1982	1982	0
488	20240521	115600	87779612	1982	1982	1982	1982	22
489	20240521	115500	87736008	1980	1980	1980	1980	41
490	20240521	115400	87654828	1983	1983	1983	1983	0
491	20240521	115300	87654828	1983	1983	1983	1983	169
492	20240521	115200	87319701	1983	1983	1983	1983	0
493	20240521	115100	87319701	1983	1983	1983	1983	0
494	20240521	115000	87319701	1983	1983	1983	1983	0
495	20240521	114900	87319701	1983	1983	1983	1983	0
496	20240521	114800	87319701	1983	1981	1983	1981	723
497	20240521	114700	85887392	1981	1980	1981	1980	1000
498	20240521	114600	83906617	1980	1974	1980	1974	1022
499	20240521	114500	81883189	1980	1980	1980	1980	1
500	20240521	114400	81881209	1973	1973	1973	1973	0
501	20240521	114300	81881209	1973	1973	1973	1973	0
502	20240521	114200	81881209	1973	1980	1980	1973	2996
503	20240521	114100	75958093	1981	1981	1981	1981	0
504	20240521	114000	75958093	1981	1981	1981	1981	0
505	20240521	113900	75958093	1981	1981	1981	1981	0
506	20240521	113800	75958093	1981	1980	1981	1980	56
507	20240521	113700	75847198	1981	1981	1981	1981	0
508	20240521	113600	75847198	1981	1981	1981	1981	0
509	20240521	113500	75847198	1981	1981	1981	1981	10
510	20240521	113400	75827388	1981	1981	1981	1981	2
511	20240521	113300	75823426	1981	1981	1981	1981	0
512	20240521	113200	75823426	1981	1982	1982	1981	305
513	20240521	113100	75219121	1989	1989	1989	1989	0
514	20240521	113000	75219121	1989	1989	1989	1989	5
515	20240521	112900	75209176	1990	1981	1990	1981	310
516	20240521	112800	74594455	1980	1976	1980	1976	600
517	20240521	112700	73408055	1975	1975	1975	1975	201
518	20240521	112600	73011080	1974	1975	1975	1974	428
519	20240521	112500	72165821	1975	1975	1975	1975	399
520	20240521	112400	71377796	1976	1978	1978	1976	2419
521	20240521	112300	66596042	1980	1978	1980	1978	49
522	20240521	112200	66499106	1978	1978	1978	1978	0
523	20240521	112100	66499106	1978	1978	1978	1978	0
524	20240521	112000	66499106	1978	1978	1978	1978	0
525	20240521	111900	66499106	1978	1982	1982	1978	2691
526	20240521	111800	61171105	1981	1981	1981	1981	32
527	20240521	111700	61107713	1982	1982	1982	1982	24
528	20240521	111600	61060145	1983	1984	1984	1983	3281
529	20240521	111500	54553880	1986	1986	1986	1986	11
530	20240521	111400	54532034	1986	1986	1986	1986	0
531	20240521	111300	54532034	1986	1986	1986	1986	8
532	20240521	111200	54516146	1985	1985	1985	1985	1060
533	20240521	111100	52412046	1985	1986	1986	1985	1315
534	20240521	111000	49800472	1986	1991	1991	1986	1330
535	20240521	110900	47156178	2000	2000	2000	2000	0
536	20240521	110800	47156178	2000	2000	2000	2000	0
537	20240521	110700	47156178	2000	2000	2000	2000	0
538	20240521	110600	47156178	2000	2000	2000	2000	0
539	20240521	110500	47156178	2000	2000	2000	2000	0
540	20240521	110400	47156178	2000	1996	2000	1996	300
541	20240521	110300	46557214	1996	1996	1996	1996	0
542	20240521	110200	46557214	1996	1996	1996	1996	0
543	20240521	110100	46557214	1996	1993	1996	1993	459
544	20240521	110000	45641881	1989	1986	1989	1986	1321
545	20240521	105900	43015375	1986	1986	1986	1986	0
546	20240521	105800	43015375	1986	1986	1986	1986	140
547	20240521	105700	42737335	1988	1988	1988	1988	0
548	20240521	105600	42737335	1988	1991	1991	1986	4658
549	20240521	105500	33475453	1996	1996	1996	1996	6
550	20240521	105400	33463477	1996	1996	1996	1996	0
551	20240521	105300	33463477	1996	1996	1996	1996	0
552	20240521	105200	33463477	1996	1996	1996	1996	0
553	20240521	105100	33463477	1996	1996	1996	1996	1
554	20240521	105000	33461481	1991	1992	1992	1991	1139
555	20240521	104900	31192707	1996	1996	1996	1996	5
556	20240521	104800	31182727	1990	1990	1990	1990	0
557	20240521	104700	31182727	1990	1990	1990	1990	0
558	20240521	104600	31182727	1990	1990	1990	1990	0
559	20240521	104500	31182727	1990	1990	1990	1990	0
560	20240521	104400	31182727	1990	1990	1990	1990	0
561	20240521	104300	31182727	1990	1994	1994	1990	1127
562	20240521	104200	28937991	1994	1994	1994	1994	0
563	20240521	104100	28937991	1994	1994	1994	1994	0
564	20240521	104000	28937991	1994	1994	1994	1994	2
565	20240521	103900	28934003	1996	1996	1996	1996	16
566	20240521	103800	28902067	1996	1996	1996	1996	0
567	20240521	103700	28902067	1996	1996	1996	1996	0
568	20240521	103600	28902067	1996	1996	1996	1996	0
569	20240521	103500	28902067	1996	1996	1996	1996	0
570	20240521	103400	28902067	1996	1996	1996	1996	0
571	20240521	103300	28902067	1996	1996	1996	1996	0
572	20240521	103200	28902067	1996	1993	1996	1993	10
573	20240521	103100	28882113	1990	1990	1990	1990	63
574	20240521	103000	28756743	1989	1989	1989	1989	0
575	20240521	102900	28756743	1989	1989	1989	1989	0
576	20240521	102800	28756743	1989	1989	1989	1989	0
577	20240521	102700	28756743	1989	1989	1989	1989	0
578	20240521	102600	28756743	1989	1989	1989	1989	100
579	20240521	102500	28557843	1989	1989	1989	1989	1
580	20240521	102400	28555854	1989	1989	1989	1989	0
581	20240521	102300	28555854	1989	1989	1989	1989	1
582	20240521	102200	28553865	1990	1990	1990	1990	1
583	20240521	102100	28551875	1990	1990	1990	1990	1
584	20240521	102000	28549885	1989	1990	1990	1987	244
585	20240521	101900	28064403	1992	1990	1992	1990	42
586	20240521	101800	27980819	1993	1993	1993	1993	0
587	20240521	101700	27980819	1993	1993	1993	1993	0
588	20240521	101600	27980819	1993	1993	1993	1993	1
589	20240521	101500	27978826	1993	1993	1993	1993	0
590	20240521	101400	27978826	1993	1993	1993	1993	1
591	20240521	101300	27976833	1993	1993	1993	1993	0
592	20240521	101200	27976833	1993	1993	1993	1993	1
593	20240521	101100	27974840	1993	1992	1993	1992	17
594	20240521	101000	27940960	1986	1993	1994	1986	1881
595	20240521	100900	24200492	1994	1996	1996	1994	1302
596	20240521	100800	21602770	1996	1996	1996	1996	8
597	20240521	100700	21586802	1996	1998	1998	1996	94
598	20240521	100600	21399158	1998	1998	1998	1998	0
599	20240521	100500	21399158	1998	1998	1998	1998	0
600	20240521	100400	21399158	1998	1998	1998	1998	0
601	20240521	100300	21399158	1998	1998	1998	1998	0
602	20240521	100200	21399158	1998	1998	1998	1998	0
603	20240521	100100	21399158	1998	1998	1998	1998	0
604	20240521	100000	21399158	1998	1998	1998	1998	0
605	20240521	095900	21399158	1998	1998	1998	1998	1
606	20240521	095800	21397160	1998	1998	1998	1998	2
607	20240521	095700	21393164	1998	1998	1998	1998	10
608	20240521	095600	21373184	1999	1999	1999	1999	0
609	20240521	095500	21373184	1999	1999	1999	1999	1
610	20240521	095400	21371185	2000	2000	2000	2000	0
611	20240521	095300	21371185	2000	2000	2000	2000	0
612	20240521	095200	21371185	2000	2000	2000	2000	0
613	20240521	095100	21371185	2000	1998	2000	1998	1020
614	20240521	095000	19331670	1998	1998	1998	1998	47
615	20240521	094900	19237764	1998	1999	1999	1998	3
616	20240521	094800	19231769	1999	1999	1999	1999	15
617	20240521	094700	19201784	1998	1998	1998	1998	76
618	20240521	094600	19049936	1998	1998	1998	1998	0
619	20240521	094500	19049936	1998	1998	1998	1998	0
620	20240521	094400	19049936	1998	1998	1998	1998	0
621	20240521	094300	19049936	1998	1998	1998	1998	500
622	20240521	094200	18050936	1998	1998	1998	1998	0
623	20240521	094100	18050936	1998	1998	1998	1998	10
624	20240521	094000	18030956	1998	1999	1999	1998	856
625	20240521	093900	16320658	1999	1999	1999	1999	100
626	20240521	093800	16120758	2005	2005	2005	2005	0
627	20240521	093700	16120758	2005	2005	2005	2005	0
628	20240521	093600	16120758	2005	2005	2005	2005	0
629	20240521	093500	16120758	2005	2005	2005	2005	0
630	20240521	093400	16120758	2005	2000	2005	2000	20
631	20240521	093300	16080738	2000	2000	2000	2000	0
632	20240521	093200	16080738	2000	2010	2010	2000	50
633	20240521	093100	15980678	2010	2005	2010	2005	144
634	20240521	093000	15691933	2005	2000	2005	2000	65
635	20240521	092900	15561883	2005	2005	2005	2005	0
636	20240521	092800	15561883	2005	2005	2005	2005	19
637	20240521	092700	15523788	2005	2005	2005	2005	10
638	20240521	092600	15503738	2000	2000	2000	2000	0
639	20240521	092500	15503738	2000	2000	2000	2000	0
640	20240521	092400	15503738	2000	2000	2000	2000	202
641	20240521	092300	15099738	2000	1998	2000	1998	2419
642	20240521	092200	10266066	1998	1998	1998	1998	0
643	20240521	092100	10266066	1998	1998	1998	1998	102
644	20240521	092000	10062270	1998	1998	1998	1998	0
645	20240521	091900	10062270	1998	1998	1998	1998	1
646	20240521	091800	10060272	1998	1998	1998	1998	0
647	20240521	091700	10060272	1998	1998	1998	1998	1
648	20240521	091600	10058274	1998	1998	1998	1998	0
649	20240521	091500	10058274	1998	1998	1998	1998	0
650	20240521	091400	10058274	1998	1998	1998	1998	14
651	20240521	091300	10030302	1998	1998	1998	1998	0
652	20240521	091200	10030302	1998	1998	1998	1998	0
653	20240521	091100	10030302	1998	1998	1998	1998	0
654	20240521	091000	10030302	1998	1998	1998	1998	0
655	20240521	090900	10030302	1998	1998	1998	1998	0
656	20240521	090800	10030302	1998	1998	1998	1998	0
657	20240521	090700	10030302	1998	1998	1998	1998	2848
658	20240521	090600	4339998	1998	1998	1998	1998	0
659	20240521	090500	4339998	1998	2000	2000	1998	15
660	20240521	090400	4310000	2000	2000	2000	2000	456
661	20240521	090300	3398000	2000	2000	2000	2000	186
662	20240521	090200	3026000	2000	2000	2000	2000	0
663	20240521	090100	3026000	2000	2000	2000	2000	500
664	20240521	090000	2026000	2000	2000	2000	2000	1013