KissMeData/347700/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	211000	484197071	1967	1967	1967	1967	2172
3	20240514	210900	484197071	1967	1967	1967	1967	0
4	20240514	210800	484197071	1967	1967	1967	1967	0
5	20240514	210700	484197071	1967	1967	1967	1967	0
6	20240514	210600	484197071	1967	1967	1967	1967	0
7	20240514	210500	484197071	1967	1967	1967	1967	0
8	20240514	210400	484197071	1967	1967	1967	1967	0
9	20240514	210300	484197071	1967	1967	1967	1967	0
10	20240514	210200	484197071	1967	1967	1967	1967	0
11	20240514	210100	484197071	1967	1967	1967	1967	0
12	20240514	210000	484197071	1967	1967	1967	1967	0
13	20240514	205900	484197071	1967	1967	1967	1967	0
14	20240514	205800	484197071	1967	1967	1967	1967	0
15	20240514	205700	484197071	1967	1967	1967	1967	0
16	20240514	205600	484197071	1967	1967	1967	1967	0
17	20240514	205500	484197071	1967	1967	1967	1967	0
18	20240514	205400	484197071	1967	1967	1967	1967	0
19	20240514	205300	484197071	1967	1967	1967	1967	0
20	20240514	205200	484197071	1967	1967	1967	1967	0
21	20240514	205100	484197071	1967	1967	1967	1967	0
22	20240514	205000	484197071	1967	1967	1967	1967	0
23	20240514	204900	484197071	1967	1967	1967	1967	0
24	20240514	204800	484197071	1967	1967	1967	1967	0
25	20240514	204700	484197071	1967	1967	1967	1967	0
26	20240514	204600	484197071	1967	1967	1967	1967	0
27	20240514	204500	484197071	1967	1967	1967	1967	0
28	20240514	204400	484197071	1967	1967	1967	1967	0
29	20240514	204300	484197071	1967	1967	1967	1967	0
30	20240514	204200	484197071	1967	1967	1967	1967	0
31	20240514	204100	484197071	1967	1967	1967	1967	0
32	20240514	204000	484197071	1967	1967	1967	1967	2172
33	20240514	203900	484197071	1967	1967	1967	1967	0
34	20240514	203800	484197071	1967	1967	1967	1967	0
35	20240514	203700	484197071	1967	1967	1967	1967	0
36	20240514	203600	484197071	1967	1967	1967	1967	0
37	20240514	203500	484197071	1967	1967	1967	1967	0
38	20240514	203400	484197071	1967	1967	1967	1967	0
39	20240514	203300	484197071	1967	1967	1967	1967	0
40	20240514	203200	484197071	1967	1967	1967	1967	0
41	20240514	203100	484197071	1967	1967	1967	1967	0
42	20240514	203000	484197071	1967	1967	1967	1967	0
43	20240514	202900	484197071	1967	1967	1967	1967	0
44	20240514	202800	484197071	1967	1967	1967	1967	0
45	20240514	202700	484197071	1967	1967	1967	1967	0
46	20240514	202600	484197071	1967	1967	1967	1967	0
47	20240514	202500	484197071	1967	1967	1967	1967	0
48	20240514	202400	484197071	1967	1967	1967	1967	0
49	20240514	202300	484197071	1967	1967	1967	1967	0
50	20240514	202200	484197071	1967	1967	1967	1967	0
51	20240514	202100	484197071	1967	1967	1967	1967	0
52	20240514	202000	484197071	1967	1967	1967	1967	0
53	20240514	201900	484197071	1967	1967	1967	1967	0
54	20240514	201800	484197071	1967	1967	1967	1967	0
55	20240514	201700	484197071	1967	1967	1967	1967	0
56	20240514	201600	484197071	1967	1967	1967	1967	0
57	20240514	201500	484197071	1967	1967	1967	1967	0
58	20240514	201400	484197071	1967	1967	1967	1967	0
59	20240514	201300	484197071	1967	1967	1967	1967	0
60	20240514	201200	484197071	1967	1967	1967	1967	0
61	20240514	201100	484197071	1967	1967	1967	1967	0
62	20240514	201000	484197071	1967	1967	1967	1967	2172
63	20240514	200900	484197071	1967	1967	1967	1967	0
64	20240514	200800	484197071	1967	1967	1967	1967	0
65	20240514	200700	484197071	1967	1967	1967	1967	0
66	20240514	200600	484197071	1967	1967	1967	1967	0
67	20240514	200500	484197071	1967	1967	1967	1967	0
68	20240514	200400	484197071	1967	1967	1967	1967	0
69	20240514	200300	484197071	1967	1967	1967	1967	0
70	20240514	200200	484197071	1967	1967	1967	1967	0
71	20240514	200100	484197071	1967	1967	1967	1967	0
72	20240514	200000	484197071	1967	1967	1967	1967	0
73	20240514	195900	484197071	1967	1967	1967	1967	0
74	20240514	195800	484197071	1967	1967	1967	1967	0
75	20240514	195700	484197071	1967	1967	1967	1967	0
76	20240514	195600	484197071	1967	1967	1967	1967	0
77	20240514	195500	484197071	1967	1967	1967	1967	0
78	20240514	195400	484197071	1967	1967	1967	1967	0
79	20240514	195300	484197071	1967	1967	1967	1967	0
80	20240514	195200	484197071	1967	1967	1967	1967	0
81	20240514	195100	484197071	1967	1967	1967	1967	0
82	20240514	195000	484197071	1967	1967	1967	1967	0
83	20240514	194900	484197071	1967	1967	1967	1967	0
84	20240514	194800	484197071	1967	1967	1967	1967	0
85	20240514	194700	484197071	1967	1967	1967	1967	0
86	20240514	194600	484197071	1967	1967	1967	1967	0
87	20240514	194500	484197071	1967	1967	1967	1967	0
88	20240514	194400	484197071	1967	1967	1967	1967	0
89	20240514	194300	484197071	1967	1967	1967	1967	0
90	20240514	194200	484197071	1967	1967	1967	1967	0
91	20240514	194100	484197071	1967	1967	1967	1967	0
92	20240514	194000	484197071	1967	1967	1967	1967	2172
93	20240514	193900	484197071	1967	1967	1967	1967	0
94	20240514	193800	484197071	1967	1967	1967	1967	0
95	20240514	193700	484197071	1967	1967	1967	1967	0
96	20240514	193600	484197071	1967	1967	1967	1967	0
97	20240514	193500	484197071	1967	1967	1967	1967	0
98	20240514	193400	484197071	1967	1967	1967	1967	0
99	20240514	193300	484197071	1967	1967	1967	1967	0
100	20240514	193200	484197071	1967	1967	1967	1967	0
101	20240514	193100	484197071	1967	1967	1967	1967	0
102	20240514	193000	484197071	1967	1967	1967	1967	0
103	20240514	192900	484197071	1967	1967	1967	1967	0
104	20240514	192800	484197071	1967	1967	1967	1967	0
105	20240514	192700	484197071	1967	1967	1967	1967	0
106	20240514	192600	484197071	1967	1967	1967	1967	0
107	20240514	192500	484197071	1967	1967	1967	1967	0
108	20240514	192400	484197071	1967	1967	1967	1967	0
109	20240514	192300	484197071	1967	1967	1967	1967	0
110	20240514	192200	484197071	1967	1967	1967	1967	0
111	20240514	192100	484197071	1967	1967	1967	1967	0
112	20240514	192000	484197071	1967	1967	1967	1967	0
113	20240514	191900	484197071	1967	1967	1967	1967	0
114	20240514	191800	484197071	1967	1967	1967	1967	0
115	20240514	191700	484197071	1967	1967	1967	1967	0
116	20240514	191600	484197071	1967	1967	1967	1967	0
117	20240514	191500	484197071	1967	1967	1967	1967	0
118	20240514	191400	484197071	1967	1967	1967	1967	0
119	20240514	191300	484197071	1967	1967	1967	1967	0
120	20240514	191200	484197071	1967	1967	1967	1967	0
121	20240514	191100	484197071	1967	1967	1967	1967	0
122	20240514	191000	484197071	1967	1967	1967	1967	2172
123	20240514	190900	484197071	1967	1967	1967	1967	0
124	20240514	190800	484197071	1967	1967	1967	1967	0
125	20240514	190700	484197071	1967	1967	1967	1967	0
126	20240514	190600	484197071	1967	1967	1967	1967	0
127	20240514	190500	484197071	1967	1967	1967	1967	0
128	20240514	190400	484197071	1967	1967	1967	1967	0
129	20240514	190300	484197071	1967	1967	1967	1967	0
130	20240514	190200	484197071	1967	1967	1967	1967	0
131	20240514	190100	484197071	1967	1967	1967	1967	0
132	20240514	190000	484197071	1967	1967	1967	1967	0
133	20240514	185900	484197071	1967	1967	1967	1967	0
134	20240514	185800	484197071	1967	1967	1967	1967	0
135	20240514	185700	484197071	1967	1967	1967	1967	0
136	20240514	185600	484197071	1967	1967	1967	1967	0
137	20240514	185500	484197071	1967	1967	1967	1967	0
138	20240514	185400	484197071	1967	1967	1967	1967	0
139	20240514	185300	484197071	1967	1967	1967	1967	0
140	20240514	185200	484197071	1967	1967	1967	1967	0
141	20240514	185100	484197071	1967	1967	1967	1967	0
142	20240514	185000	484197071	1967	1967	1967	1967	0
143	20240514	184900	484197071	1967	1967	1967	1967	0
144	20240514	184800	484197071	1967	1967	1967	1967	0
145	20240514	184700	484197071	1967	1967	1967	1967	0
146	20240514	184600	484197071	1967	1967	1967	1967	0
147	20240514	184500	484197071	1967	1967	1967	1967	0
148	20240514	184400	484197071	1967	1967	1967	1967	0
149	20240514	184300	484197071	1967	1967	1967	1967	0
150	20240514	184200	484197071	1967	1967	1967	1967	0
151	20240514	184100	484197071	1967	1967	1967	1967	0
152	20240514	184000	484197071	1967	1967	1967	1967	2172
153	20240514	183900	484197071	1967	1967	1967	1967	0
154	20240514	183800	484197071	1967	1967	1967	1967	0
155	20240514	183700	484197071	1967	1967	1967	1967	0
156	20240514	183600	484197071	1967	1967	1967	1967	0
157	20240514	183500	484197071	1967	1967	1967	1967	0
158	20240514	183400	484197071	1967	1967	1967	1967	0
159	20240514	183300	484197071	1967	1967	1967	1967	0
160	20240514	183200	484197071	1967	1967	1967	1967	0
161	20240514	183100	484197071	1967	1967	1967	1967	0
162	20240514	183000	484197071	1967	1967	1967	1967	0
163	20240514	182900	484197071	1967	1967	1967	1967	0
164	20240514	182800	484197071	1967	1967	1967	1967	0
165	20240514	182700	484197071	1967	1967	1967	1967	0
166	20240514	182600	484197071	1967	1967	1967	1967	0
167	20240514	182500	484197071	1967	1967	1967	1967	0
168	20240514	182400	484197071	1967	1967	1967	1967	0
169	20240514	182300	484197071	1967	1967	1967	1967	0
170	20240514	182200	484197071	1967	1967	1967	1967	0
171	20240514	182100	484197071	1967	1967	1967	1967	0
172	20240514	182000	484197071	1967	1967	1967	1967	0
173	20240514	181900	484197071	1967	1967	1967	1967	0
174	20240514	181800	484197071	1967	1967	1967	1967	0
175	20240514	181700	484197071	1967	1967	1967	1967	0
176	20240514	181600	484197071	1967	1967	1967	1967	0
177	20240514	181500	484197071	1967	1967	1967	1967	0
178	20240514	181400	484197071	1967	1967	1967	1967	0
179	20240514	181300	484197071	1967	1967	1967	1967	0
180	20240514	181200	484197071	1967	1967	1967	1967	0
181	20240514	181100	484197071	1967	1967	1967	1967	0
182	20240514	181000	484197071	1967	1967	1967	1967	2172
183	20240514	180900	484197071	1967	1967	1967	1967	0
184	20240514	180800	484197071	1967	1967	1967	1967	0
185	20240514	180700	484197071	1967	1967	1967	1967	0
186	20240514	180600	484197071	1967	1967	1967	1967	0
187	20240514	180500	484197071	1967	1967	1967	1967	0
188	20240514	180400	484197071	1967	1967	1967	1967	0
189	20240514	180300	484197071	1967	1967	1967	1967	0
190	20240514	180200	484197071	1967	1967	1967	1967	0
191	20240514	180100	484197071	1967	1967	1967	1967	0
192	20240514	180000	484197071	1967	1967	1967	1967	0
193	20240514	175900	484197071	1967	1967	1967	1967	0
194	20240514	175800	484197071	1967	1967	1967	1967	0
195	20240514	175700	484197071	1967	1967	1967	1967	0
196	20240514	175600	484197071	1967	1967	1967	1967	0
197	20240514	175500	484197071	1967	1967	1967	1967	0
198	20240514	175400	484197071	1967	1967	1967	1967	0
199	20240514	175300	484197071	1967	1967	1967	1967	0
200	20240514	175200	484197071	1967	1967	1967	1967	0
201	20240514	175100	484197071	1967	1967	1967	1967	0
202	20240514	175000	484197071	1967	1967	1967	1967	0
203	20240514	174900	484197071	1967	1967	1967	1967	0
204	20240514	174800	484197071	1967	1967	1967	1967	0
205	20240514	174700	484197071	1967	1967	1967	1967	0
206	20240514	174600	484197071	1967	1967	1967	1967	0
207	20240514	174500	484197071	1967	1967	1967	1967	0
208	20240514	174400	484197071	1967	1967	1967	1967	0
209	20240514	174300	484197071	1967	1967	1967	1967	0
210	20240514	174200	484197071	1967	1967	1967	1967	0
211	20240514	174100	484197071	1967	1967	1967	1967	0
212	20240514	174000	484197071	1967	1967	1967	1967	2172
213	20240514	173900	484197071	1967	1967	1967	1967	0
214	20240514	173800	484197071	1967	1967	1967	1967	0
215	20240514	173700	484197071	1967	1967	1967	1967	0
216	20240514	173600	484197071	1967	1967	1967	1967	0
217	20240514	173500	484197071	1967	1967	1967	1967	0
218	20240514	173400	484197071	1967	1967	1967	1967	0
219	20240514	173300	484197071	1967	1967	1967	1967	0
220	20240514	173200	484197071	1967	1967	1967	1967	0
221	20240514	173100	484197071	1967	1967	1967	1967	0
222	20240514	173000	484197071	1967	1967	1967	1967	0
223	20240514	172900	484197071	1967	1967	1967	1967	0
224	20240514	172800	484197071	1967	1967	1967	1967	0
225	20240514	172700	484197071	1967	1967	1967	1967	0
226	20240514	172600	484197071	1967	1967	1967	1967	0
227	20240514	172500	484197071	1967	1967	1967	1967	0
228	20240514	172400	484197071	1967	1967	1967	1967	0
229	20240514	172300	484197071	1967	1967	1967	1967	0
230	20240514	172200	484197071	1967	1967	1967	1967	0
231	20240514	172100	484197071	1967	1967	1967	1967	0
232	20240514	172000	484197071	1967	1967	1967	1967	0
233	20240514	171900	484197071	1967	1967	1967	1967	0
234	20240514	171800	484197071	1967	1967	1967	1967	0
235	20240514	171700	484197071	1967	1967	1967	1967	0
236	20240514	171600	484197071	1967	1967	1967	1967	0
237	20240514	171500	484197071	1967	1967	1967	1967	0
238	20240514	171400	484197071	1967	1967	1967	1967	0
239	20240514	171300	484197071	1967	1967	1967	1967	0
240	20240514	171200	484197071	1967	1967	1967	1967	0
241	20240514	171100	484197071	1967	1967	1967	1967	0
242	20240514	171000	484197071	1967	1967	1967	1967	2172
243	20240514	170900	484197071	1967	1967	1967	1967	0
244	20240514	170800	484197071	1967	1967	1967	1967	0
245	20240514	170700	484197071	1967	1967	1967	1967	0
246	20240514	170600	484197071	1967	1967	1967	1967	0
247	20240514	170500	484197071	1967	1967	1967	1967	0
248	20240514	170400	484197071	1967	1967	1967	1967	0
249	20240514	170300	484197071	1967	1967	1967	1967	0
250	20240514	170200	484197071	1967	1967	1967	1967	0
251	20240514	170100	484197071	1967	1967	1967	1967	0
252	20240514	170000	484197071	1967	1967	1967	1967	0
253	20240514	165900	484197071	1967	1967	1967	1967	0
254	20240514	165800	484197071	1967	1967	1967	1967	0
255	20240514	165700	484197071	1967	1967	1967	1967	0
256	20240514	165600	484197071	1967	1967	1967	1967	0
257	20240514	165500	484197071	1967	1967	1967	1967	0
258	20240514	165400	484197071	1967	1967	1967	1967	0
259	20240514	165300	484197071	1967	1967	1967	1967	0
260	20240514	165200	484197071	1967	1967	1967	1967	0
261	20240514	165100	484197071	1967	1967	1967	1967	0
262	20240514	165000	484197071	1967	1967	1967	1967	0
263	20240514	164900	484197071	1967	1967	1967	1967	0
264	20240514	164800	484197071	1967	1967	1967	1967	0
265	20240514	164700	484197071	1967	1967	1967	1967	0
266	20240514	164600	484197071	1967	1967	1967	1967	0
267	20240514	164500	484197071	1967	1967	1967	1967	0
268	20240514	164400	484197071	1967	1967	1967	1967	0
269	20240514	164300	484197071	1967	1967	1967	1967	0
270	20240514	164200	484197071	1967	1967	1967	1967	0
271	20240514	164100	484197071	1967	1967	1967	1967	0
272	20240514	164000	484197071	1967	1967	1967	1967	2172
273	20240514	163900	484197071	1967	1967	1967	1967	0
274	20240514	163800	484197071	1967	1967	1967	1967	0
275	20240514	163700	484197071	1967	1967	1967	1967	0
276	20240514	163600	484197071	1967	1967	1967	1967	0
277	20240514	163500	484197071	1967	1967	1967	1967	0
278	20240514	163400	484197071	1967	1967	1967	1967	0
279	20240514	163300	484197071	1967	1967	1967	1967	0
280	20240514	163200	484197071	1967	1967	1967	1967	0
281	20240514	163100	484197071	1967	1967	1967	1967	0
282	20240514	163000	484197071	1967	1967	1967	1967	0
283	20240514	162900	484197071	1967	1967	1967	1967	0
284	20240514	162800	484197071	1967	1967	1967	1967	0
285	20240514	162700	484197071	1967	1967	1967	1967	0
286	20240514	162600	484197071	1967	1967	1967	1967	0
287	20240514	162500	484197071	1967	1967	1967	1967	0
288	20240514	162400	484197071	1967	1967	1967	1967	0
289	20240514	162300	484197071	1967	1967	1967	1967	0
290	20240514	162200	484197071	1967	1967	1967	1967	0
291	20240514	162100	484197071	1967	1967	1967	1967	0
292	20240514	162000	484197071	1967	1967	1967	1967	0
293	20240514	161900	484197071	1967	1967	1967	1967	0
294	20240514	161800	484197071	1967	1967	1967	1967	0
295	20240514	161700	484197071	1967	1967	1967	1967	0
296	20240514	161600	484197071	1967	1967	1967	1967	0
297	20240514	161500	484197071	1967	1967	1967	1967	0
298	20240514	161400	484197071	1967	1967	1967	1967	0
299	20240514	161300	484197071	1967	1967	1967	1967	0
300	20240514	161200	484197071	1967	1967	1967	1967	0
301	20240514	161100	484197071	1967	1967	1967	1967	0
302	20240514	161000	484197071	1967	1967	1967	1967	2172
303	20240514	160900	484197071	1967	1967	1967	1967	0
304	20240514	160800	484197071	1967	1967	1967	1967	0
305	20240514	160700	484197071	1967	1967	1967	1967	0
306	20240514	160600	484197071	1967	1967	1967	1967	0
307	20240514	160500	484197071	1967	1967	1967	1967	0
308	20240514	160400	484197071	1967	1967	1967	1967	0
309	20240514	160300	484197071	1967	1967	1967	1967	0
310	20240514	160200	484197071	1967	1967	1967	1967	0
311	20240514	160100	484197071	1967	1967	1967	1967	0
312	20240514	160000	484197071	1967	1967	1967	1967	0
313	20240514	155900	484197071	1967	1967	1967	1967	0
314	20240514	155800	484197071	1967	1967	1967	1967	0
315	20240514	155700	484197071	1967	1967	1967	1967	0
316	20240514	155600	484197071	1967	1967	1967	1967	0
317	20240514	155500	484197071	1967	1967	1967	1967	0
318	20240514	155400	484197071	1967	1967	1967	1967	0
319	20240514	155300	484197071	1967	1967	1967	1967	0
320	20240514	155200	484197071	1967	1967	1967	1967	0
321	20240514	155100	484197071	1967	1967	1967	1967	0
322	20240514	155000	484197071	1967	1967	1967	1967	0
323	20240514	154900	484197071	1967	1967	1967	1967	0
324	20240514	154800	484197071	1967	1967	1967	1967	0
325	20240514	154700	484197071	1967	1967	1967	1967	0
326	20240514	154600	484197071	1967	1967	1967	1967	0
327	20240514	154500	484197071	1967	1967	1967	1967	0
328	20240514	154400	484197071	1967	1967	1967	1967	0
329	20240514	154300	484197071	1967	1967	1967	1967	0
330	20240514	154200	484197071	1967	1967	1967	1967	0
331	20240514	154100	484197071	1967	1967	1967	1967	0
332	20240514	154000	484197071	1967	1967	1967	1967	2172
333	20240514	153900	484197071	1967	1967	1967	1967	0
334	20240514	153800	484197071	1967	1967	1967	1967	0
335	20240514	153700	484197071	1967	1967	1967	1967	0
336	20240514	153600	484197071	1967	1967	1967	1967	0
337	20240514	153500	484197071	1967	1967	1967	1967	0
338	20240514	153400	484197071	1967	1967	1967	1967	0
339	20240514	153300	484197071	1967	1967	1967	1967	0
340	20240514	153200	484197071	1967	1967	1967	1967	0
341	20240514	153100	484197071	1967	1967	1967	1967	0
342	20240514	153000	484197071	1967	1967	1967	1967	2172
343	20240514	152900	479924747	1967	1967	1967	1967	0
344	20240514	152800	479924747	1967	1967	1967	1967	0
345	20240514	152700	479924747	1967	1967	1967	1967	0
346	20240514	152600	479924747	1967	1967	1967	1967	0
347	20240514	152500	479924747	1967	1967	1967	1967	0
348	20240514	152400	479924747	1967	1967	1967	1967	0
349	20240514	152300	479924747	1967	1967	1967	1967	0
350	20240514	152200	479924747	1967	1967	1967	1967	0
351	20240514	152100	479924747	1967	1967	1967	1967	0
352	20240514	152000	479924747	1967	1967	1967	1967	0
353	20240514	151900	479924747	1967	1967	1967	1967	518
354	20240514	151800	478905841	1967	1969	1969	1967	4
355	20240514	151700	478897971	1967	1962	1968	1962	19
356	20240514	151600	478860623	1962	1968	1968	1962	1263
357	20240514	151500	476382557	1968	1967	1968	1961	283
358	20240514	151400	475825877	1962	1962	1962	1962	1122
359	20240514	151300	473624513	1962	1963	1963	1962	543
360	20240514	151200	472559146	1962	1962	1962	1962	1
361	20240514	151100	472557184	1962	1962	1962	1962	0
362	20240514	151000	472557184	1962	1962	1962	1962	426
363	20240514	150900	471721372	1968	1962	1968	1962	529
364	20240514	150800	470683426	1961	1961	1961	1961	1310
365	20240514	150700	468114516	1961	1963	1963	1961	1044
366	20240514	150600	466066164	1962	1962	1962	1962	0
367	20240514	150500	466066164	1962	1963	1963	1962	345
368	20240514	150400	465388956	1963	1963	1963	1962	27
369	20240514	150300	465335957	1962	1963	1963	1962	22
370	20240514	150200	465292773	1961	1961	1961	1961	0
371	20240514	150100	465292773	1961	1961	1961	1961	43
372	20240514	150000	465208450	1961	1963	1963	1961	1107
373	20240514	145900	463036168	1963	1963	1965	1963	569
374	20240514	145800	461918181	1964	1961	1964	1961	376
375	20240514	145700	461180111	1961	1962	1962	1961	1548
376	20240514	145600	458144095	1961	1962	1962	1961	637
377	20240514	145500	456894741	1961	1962	1962	1961	543
378	20240514	145400	455829830	1961	1961	1961	1961	0
379	20240514	145300	455829830	1961	1961	1961	1961	0
380	20240514	145200	455829830	1961	1961	1961	1961	0
381	20240514	145100	455829830	1961	1961	1961	1961	0
382	20240514	145000	455829830	1961	1960	1961	1960	72
383	20240514	144900	455688705	1963	1961	1963	1961	841
384	20240514	144800	454038658	1960	1960	1961	1960	20
385	20240514	144700	453999445	1961	1961	1961	1961	75
386	20240514	144600	453852370	1961	1961	1961	1961	81
387	20240514	144500	453693529	1958	1958	1958	1958	0
388	20240514	144400	453693529	1958	1958	1958	1958	0
389	20240514	144300	453693529	1958	1958	1958	1958	0
390	20240514	144200	453693529	1958	1958	1958	1958	0
391	20240514	144100	453693529	1958	1958	1958	1958	0
392	20240514	144000	453693529	1958	1958	1958	1958	0
393	20240514	143900	453693529	1958	1961	1961	1958	2996
394	20240514	143800	447821319	1961	1962	1962	1961	299
395	20240514	143700	447234705	1962	1963	1963	1962	543
396	20240514	143600	446168839	1962	1962	1962	1962	0
397	20240514	143500	446168839	1962	1962	1963	1962	196
398	20240514	143400	445784108	1963	1963	1963	1962	75
399	20240514	143300	445636887	1963	1962	1964	1962	1167
400	20240514	143200	443347225	1962	1962	1962	1962	0
401	20240514	143100	443347225	1962	1962	1962	1962	0
402	20240514	143000	443347225	1962	1962	1962	1962	164
403	20240514	142900	443025457	1962	1962	1962	1962	0
404	20240514	142800	443025457	1962	1962	1962	1962	11
405	20240514	142700	443003875	1961	1961	1961	1961	61
406	20240514	142600	442884254	1961	1970	1970	1961	5689
407	20240514	142500	431701173	1970	1970	1970	1970	0
408	20240514	142400	431701173	1970	1970	1970	1970	0
409	20240514	142300	431701173	1970	1970	1970	1970	0
410	20240514	142200	431701173	1970	1971	1971	1970	11
411	20240514	142100	431679493	1971	1971	1971	1971	0
412	20240514	142000	431679493	1971	1971	1971	1971	0
413	20240514	141900	431679493	1971	1971	1971	1971	1
414	20240514	141800	431677522	1969	1969	1969	1969	0
415	20240514	141700	431677522	1969	1969	1969	1969	0
416	20240514	141600	431677522	1969	1969	1969	1969	0
417	20240514	141500	431677522	1969	1969	1969	1969	1
418	20240514	141400	431675553	1969	1970	1970	1969	1310
419	20240514	141300	429095653	1970	1970	1970	1969	66
420	20240514	141200	428965638	1969	1969	1969	1969	0
421	20240514	141100	428965638	1969	1969	1969	1969	0
422	20240514	141000	428965638	1969	1969	1969	1969	0
423	20240514	140900	428965638	1969	1969	1969	1969	0
424	20240514	140800	428965638	1969	1969	1969	1969	1
425	20240514	140700	428963669	1969	1969	1969	1969	94
426	20240514	140600	428778583	1969	1968	1969	1968	543
427	20240514	140500	427709945	1968	1968	1968	1968	1
428	20240514	140400	427707977	1975	1975	1975	1975	10
429	20240514	140300	427688227	1968	1968	1968	1968	0
430	20240514	140200	427688227	1968	1968	1968	1968	435
431	20240514	140100	426832147	1968	1968	1968	1968	0
432	20240514	140000	426832147	1968	1968	1968	1968	0
433	20240514	135900	426832147	1968	1968	1968	1968	13
434	20240514	135800	426806563	1968	1968	1968	1968	0
435	20240514	135700	426806563	1968	1968	1968	1968	0
436	20240514	135600	426806563	1968	1975	1975	1968	11
437	20240514	135500	426784845	1976	1976	1976	1976	0
438	20240514	135400	426784845	1976	1976	1976	1976	0
439	20240514	135300	426784845	1976	1976	1976	1976	0
440	20240514	135200	426784845	1976	1976	1976	1976	1
441	20240514	135100	426782869	1968	1968	1968	1968	1
442	20240514	135000	426780901	1968	1968	1968	1968	0
443	20240514	134900	426780901	1968	1968	1968	1968	0
444	20240514	134800	426780901	1968	1969	1970	1968	76
445	20240514	134700	426631238	1969	1973	1973	1969	1607
446	20240514	134600	423465009	1973	1973	1973	1973	0
447	20240514	134500	423465009	1973	1973	1973	1973	5
448	20240514	134400	423455144	1973	1973	1973	1973	0
449	20240514	134300	423455144	1973	1973	1973	1973	0
450	20240514	134200	423455144	1973	1973	1973	1973	60
451	20240514	134100	423336764	1977	1977	1977	1977	0
452	20240514	134000	423336764	1977	1977	1977	1977	1
453	20240514	133900	423334787	1973	1973	1973	1973	0
454	20240514	133800	423334787	1973	1973	1973	1973	0
455	20240514	133700	423334787	1973	1973	1973	1973	6
456	20240514	133600	423322949	1977	1977	1977	1977	79
457	20240514	133500	423166766	1976	1976	1976	1976	1
458	20240514	133400	423164790	1976	1976	1976	1976	0
459	20240514	133300	423164790	1976	1976	1976	1976	0
460	20240514	133200	423164790	1976	1976	1976	1976	1
461	20240514	133100	423162814	1975	1975	1975	1975	1
462	20240514	133000	423160839	1973	1973	1974	1973	136
463	20240514	132900	422892461	1970	1970	1970	1970	0
464	20240514	132800	422892461	1970	1971	1972	1970	643
465	20240514	132700	421625058	1971	1971	1971	1971	0
466	20240514	132600	421625058	1971	1971	1971	1971	0
467	20240514	132500	421625058	1971	1971	1971	1971	3
468	20240514	132400	421619145	1970	1971	1971	1970	65
469	20240514	132300	421491035	1970	1970	1970	1970	0
470	20240514	132200	421491035	1970	1970	1970	1970	4
471	20240514	132100	421483155	1971	1967	1971	1967	511
472	20240514	132000	420477438	1967	1970	1970	1967	752
473	20240514	131900	418996287	1970	1970	1970	1970	0
474	20240514	131800	418996287	1970	1970	1970	1970	0
475	20240514	131700	418996287	1970	1970	1970	1970	0
476	20240514	131600	418996287	1970	1970	1970	1970	0
477	20240514	131500	418996287	1970	1970	1970	1970	7
478	20240514	131400	418982497	1969	1969	1969	1969	0
479	20240514	131300	418982497	1969	1969	1969	1969	0
480	20240514	131200	418982497	1969	1969	1969	1969	0
481	20240514	131100	418982497	1969	1968	1969	1968	198
482	20240514	131000	418592722	1967	1968	1968	1967	21
483	20240514	130900	418551396	1968	1966	1968	1966	17
484	20240514	130800	418517971	1965	1965	1965	1964	201
485	20240514	130700	418123007	1965	1965	1965	1965	0
486	20240514	130600	418123007	1965	1965	1965	1965	0
487	20240514	130500	418123007	1965	1965	1965	1965	0
488	20240514	130400	418123007	1965	1965	1965	1965	0
489	20240514	130300	418123007	1965	1965	1965	1965	5
490	20240514	130200	418113182	1964	1968	1970	1964	109
491	20240514	130100	417898659	1964	1967	1967	1964	35
492	20240514	130000	417829823	1964	1964	1964	1964	13
493	20240514	125900	417804291	1964	1966	1966	1964	209
494	20240514	125800	417393415	1965	1965	1965	1965	0
495	20240514	125700	417393415	1965	1965	1965	1965	0
496	20240514	125600	417393415	1965	1965	1965	1965	2
497	20240514	125500	417389485	1962	1962	1962	1962	0
498	20240514	125400	417389485	1962	1962	1964	1962	204
499	20240514	125300	416989173	1963	1963	1963	1962	3846
500	20240514	125200	409439649	1962	1963	1963	1962	9
501	20240514	125100	409421983	1962	1963	1963	1962	8
502	20240514	125000	409406280	1962	1962	1962	1962	0
503	20240514	124900	409406280	1962	1963	1963	1962	233
504	20240514	124800	408948919	1963	1963	1963	1962	62
505	20240514	124700	408827217	1963	1963	1963	1963	0
506	20240514	124600	408827217	1963	1963	1963	1963	195
507	20240514	124500	408444432	1963	1963	1963	1962	398
508	20240514	124400	407663189	1963	1963	1963	1963	0
509	20240514	124300	407663189	1963	1966	1966	1963	457
510	20240514	124200	406765469	1966	1966	1966	1966	100
511	20240514	124100	406568869	1971	1971	1971	1971	0
512	20240514	124000	406568869	1971	1971	1971	1971	2
513	20240514	123900	406564927	1964	1965	1965	1964	117
514	20240514	123800	406335032	1964	1965	1965	1964	10
515	20240514	123700	406315383	1964	1965	1965	1964	489
516	20240514	123600	405354737	1965	1965	1965	1965	22
517	20240514	123500	405311507	1965	1965	1965	1964	407
518	20240514	123400	404511772	1965	1970	1970	1964	1435
519	20240514	123300	401690158	1971	1970	1971	1970	85
520	20240514	123200	401522704	1967	1967	1968	1967	190
521	20240514	123100	401148893	1966	1966	1967	1966	450
522	20240514	123000	400264115	1968	1968	1968	1968	12
523	20240514	122900	400240499	1968	1968	1968	1968	101
524	20240514	122800	400041731	1966	1968	1968	1966	476
525	20240514	122700	399105467	1968	1968	1968	1968	0
526	20240514	122600	399105467	1968	1968	1968	1967	329
527	20240514	122500	398458021	1968	1972	1972	1967	1909
528	20240514	122400	394695843	1972	1974	1974	1972	513
529	20240514	122300	393683753	1974	1974	1974	1974	0
530	20240514	122200	393683753	1974	1975	1975	1974	96
531	20240514	122100	393494229	1974	1974	1974	1974	0
532	20240514	122000	393494229	1974	1974	1974	1974	0
533	20240514	121900	393494229	1974	1975	1975	1974	277
534	20240514	121800	392947157	1974	1974	1974	1974	179
535	20240514	121700	392593811	1974	1974	1974	1974	1
536	20240514	121600	392591837	1974	1974	1974	1974	0
537	20240514	121500	392591837	1974	1977	1977	1974	700
538	20240514	121400	391208949	1977	1977	1977	1977	0
539	20240514	121300	391208949	1977	1981	1981	1977	1000
540	20240514	121200	389231339	1981	1982	1982	1981	11
541	20240514	121100	389209538	1982	1982	1982	1982	0
542	20240514	121000	389209538	1982	1982	1982	1982	0
543	20240514	120900	389209538	1982	1981	1982	1981	6
544	20240514	120800	389197651	1980	1980	1980	1980	66
545	20240514	120700	389066971	1979	1979	1979	1979	0
546	20240514	120600	389066971	1979	1979	1979	1979	0
547	20240514	120500	389066971	1979	1979	1979	1979	0
548	20240514	120400	389066971	1979	1982	1982	1979	267
549	20240514	120300	388538128	1981	1981	1981	1981	0
550	20240514	120200	388538128	1981	1981	1981	1981	2
551	20240514	120100	388534166	1982	1982	1982	1982	0
552	20240514	120000	388534166	1982	1982	1982	1982	0
553	20240514	115900	388534166	1982	1982	1982	1982	2
554	20240514	115800	388530202	1982	1981	1982	1981	356
555	20240514	115700	387824629	1980	1979	1980	1979	580
556	20240514	115600	386676726	1979	1979	1979	1979	0
557	20240514	115500	386676726	1979	1980	1980	1979	109
558	20240514	115400	386460915	1979	1979	1979	1979	0
559	20240514	115300	386460915	1979	1979	1979	1979	3
560	20240514	115200	386454978	1979	1980	1980	1979	109
561	20240514	115100	386239167	1980	1980	1980	1980	0
562	20240514	115000	386239167	1980	1980	1980	1980	217
563	20240514	114900	385809507	1979	1980	1980	1978	787
564	20240514	114800	384251851	1979	1979	1979	1979	0
565	20240514	114700	384251851	1979	1979	1979	1979	1
566	20240514	114600	384249872	1979	1980	1980	1979	340
567	20240514	114500	383576798	1980	1980	1980	1980	1
568	20240514	114400	383574818	1980	1981	1981	1980	217
569	20240514	114300	383144958	1980	1981	1981	1980	53
570	20240514	114200	383039969	1980	1980	1980	1980	0
571	20240514	114100	383039969	1980	1981	1981	1980	109
572	20240514	114000	382824049	1980	1981	1981	1980	54
573	20240514	113900	382717079	1981	1981	1981	1981	1
574	20240514	113800	382715098	1981	1981	1981	1981	181
575	20240514	113700	382356537	1982	1982	1982	1982	0
576	20240514	113600	382356537	1982	1982	1982	1982	0
577	20240514	113500	382356537	1982	1982	1982	1982	150
578	20240514	113400	382059237	1982	1982	1982	1982	154
579	20240514	113300	381754009	1979	1979	1979	1979	0
580	20240514	113200	381754009	1979	1980	1980	1979	773
581	20240514	113100	380223531	1981	1984	1984	1981	264
582	20240514	113000	379700517	1984	1984	1984	1984	0
583	20240514	112900	379700517	1984	1984	1984	1984	332
584	20240514	112800	379041829	1985	1985	1985	1985	37
585	20240514	112700	378968384	1985	1985	1985	1982	299
586	20240514	112600	378375191	1985	1984	1985	1984	94
587	20240514	112500	378188603	1984	1984	1985	1984	307
588	20240514	112400	377579505	1984	1984	1984	1984	33
589	20240514	112300	377514033	1984	1984	1984	1984	1639
590	20240514	112200	374262257	1984	1984	1984	1984	43
591	20240514	112100	374176945	1981	1981	1981	1981	0
592	20240514	112000	374176945	1981	1984	1984	1981	502
593	20240514	111900	373182001	1984	1984	1984	1984	0
594	20240514	111800	373182001	1984	1984	1984	1984	0
595	20240514	111700	373182001	1984	1983	1984	1983	160
596	20240514	111600	372864674	1982	1982	1982	1981	435
597	20240514	111500	372002850	1981	1981	1981	1981	0
598	20240514	111400	372002850	1981	1981	1981	1981	0
599	20240514	111300	372002850	1981	1981	1981	1981	91
600	20240514	111200	371822579	1981	1981	1981	1981	0
601	20240514	111100	371822579	1981	1981	1982	1980	375
602	20240514	111000	371079669	1980	1980	1980	1980	134
603	20240514	110900	370814349	1975	1975	1975	1975	0
604	20240514	110800	370814349	1975	1975	1975	1975	0
605	20240514	110700	370814349	1975	1975	1975	1975	0
606	20240514	110600	370814349	1975	1975	1975	1975	0
607	20240514	110500	370814349	1975	1975	1975	1975	0
608	20240514	110400	370814349	1975	1977	1977	1975	1600
609	20240514	110300	367652990	1976	1976	1976	1976	50
610	20240514	110200	367554190	1982	1975	1982	1975	3220
611	20240514	110100	361180710	1974	1975	1975	1974	11
612	20240514	110000	361158986	1975	1975	1975	1975	6
613	20240514	105900	361147136	1972	1972	1972	1972	10
614	20240514	105800	361127416	1971	1971	1971	1971	4
615	20240514	105700	361119532	1979	1979	1979	1979	555
616	20240514	105600	360021187	1979	1971	1979	1971	9
617	20240514	105500	360003433	1971	1980	1981	1971	866
618	20240514	105400	358290567	1981	1981	1981	1981	1
619	20240514	105300	358288586	1981	1966	1982	1965	731
620	20240514	105200	356849149	1966	1966	1966	1966	285
621	20240514	105100	356288839	1966	1967	1967	1965	943
622	20240514	105000	354434248	1969	1983	1983	1967	4776
623	20240514	104900	345000215	1995	1983	1995	1982	570
624	20240514	104800	343869649	1983	1988	1988	1983	2225
625	20240514	104700	339451915	1986	1991	1991	1985	2298
626	20240514	104600	334883121	1991	2000	2000	1991	2092
627	20240514	104500	330712483	2000	2005	2010	2000	5586
628	20240514	104400	319509263	2000	2000	2005	2000	3963
629	20240514	104300	311583013	2005	1999	2005	1999	188
630	20240514	104200	311206079	1998	1998	1998	1997	1011
631	20240514	104100	309187007	1998	1998	1998	1998	0
632	20240514	104000	309187007	1998	1998	1998	1998	0
633	20240514	103900	309187007	1998	1991	1998	1991	200
634	20240514	103800	308788772	1991	1991	1991	1991	5
635	20240514	103700	308778817	1990	1990	1990	1990	10
636	20240514	103600	308758917	1990	1992	1992	1990	3498
637	20240514	103500	301796365	1992	1992	1993	1992	903
638	20240514	103400	299997031	1994	1994	1995	1994	1231
639	20240514	103300	297542160	1995	1995	1995	1995	2482
640	20240514	103200	292590570	1994	1994	1994	1994	3
641	20240514	103100	292584588	2005	1998	2005	1998	2450
642	20240514	103000	287675110	1998	2000	2010	1998	2343
643	20240514	102900	282992344	2000	2005	2005	2000	2041
644	20240514	102800	278910139	2005	2005	2005	2005	600
645	20240514	102700	277707139	2005	2010	2010	2005	66
646	20240514	102600	277574749	2005	2005	2005	2005	2936
647	20240514	102500	271688069	2005	2000	2005	2000	3044
648	20240514	102400	265585609	2000	1998	2005	1998	2655
649	20240514	102300	260277632	1998	1998	1998	1990	840
650	20240514	102200	258605727	1999	2000	2000	1998	986
651	20240514	102100	256635658	2000	1998	2000	1998	812
652	20240514	102000	255013258	1998	1999	2000	1998	1007
653	20240514	101900	252999423	1999	1997	1999	1997	3624
654	20240514	101800	245755607	1997	1988	1998	1988	1644
655	20240514	101700	242476019	1998	1986	1998	1986	391
656	20240514	101600	241699340	1986	1995	1996	1986	1104
657	20240514	101500	239496952	1986	1994	1994	1986	3681
658	20240514	101400	232167137	1995	2000	2000	1995	369
659	20240514	101300	231430967	2005	2005	2005	1995	419
660	20240514	101200	230593657	2005	2005	2010	2000	16
661	20240514	101100	230561532	2010	1995	2010	1995	800
662	20240514	101000	228962535	1994	1995	2000	1994	361
663	20240514	100900	228242404	2000	2000	2000	1995	354
664	20240514	100800	227535994	2005	2005	2005	1995	2065
665	20240514	100700	223400519	2005	2005	2005	2005	1
666	20240514	100600	223398514	1995	1998	1998	1995	892
667	20240514	100500	221616870	1998	2000	2005	1998	291
668	20240514	100400	221034992	2000	2005	2005	2000	39
669	20240514	100300	220956987	2005	2005	2005	2005	3
670	20240514	100200	220950972	2005	2000	2005	1996	612
671	20240514	100100	219728573	2000	2005	2005	1995	3805
672	20240514	100000	212107144	2005	2015	2020	2005	8008
673	20240514	095900	195978889	2015	2025	2025	2005	4720
674	20240514	095800	186482179	2030	2010	2030	2010	6469
675	20240514	095700	173393719	2010	2005	2020	1993	3186
676	20240514	095600	166991768	2005	1987	2010	1987	11083
677	20240514	095500	144833202	1992	1988	1992	1987	2331
678	20240514	095400	140195296	1990	1991	1993	1990	895
679	20240514	095300	138412362	1993	1988	1993	1983	12823
680	20240514	095200	112935487	1985	1968	1988	1967	7130
681	20240514	095100	98842475	1969	1967	1969	1966	708
682	20240514	095000	97448805	1969	1961	1969	1961	1288
683	20240514	094900	94915995	1961	1958	1967	1957	8262
684	20240514	094800	78693685	1958	1957	1958	1957	305
685	20240514	094700	78096500	1957	1960	1960	1957	1580
686	20240514	094600	75004320	1962	1956	1962	1956	15
687	20240514	094500	74974921	1963	1963	1963	1963	0
688	20240514	094400	74974921	1963	1960	1964	1960	82
689	20240514	094300	74814084	1964	1960	1965	1958	2954
690	20240514	094200	69016231	1952	1952	1962	1951	2196
691	20240514	094100	64728064	1962	1962	1962	1962	0
692	20240514	094000	64728064	1962	1962	1963	1960	3983
693	20240514	093900	56911533	1963	1950	1963	1950	3144
694	20240514	093800	50762907	1950	1949	1950	1949	548
695	20240514	093700	49694587	1949	1948	1949	1931	431
696	20240514	093600	48855605	1932	1943	1944	1932	4758
697	20240514	093500	39618083	1943	1948	1948	1943	1097
698	20240514	093400	37485867	1943	1951	1951	1943	219
699	20240514	093300	37059955	1950	1951	1954	1950	1849
700	20240514	093200	33450000	1950	1943	1950	1943	2902
701	20240514	093100	27801225	1949	1949	1949	1949	0
702	20240514	093000	27801225	1949	1940	1949	1940	716
703	20240514	092900	26407548	1940	1934	1940	1934	1595
704	20240514	092800	23316989	1932	1926	1932	1926	1608
705	20240514	092700	20214383	1925	1924	1925	1924	334
706	20240514	092600	19571564	1923	1923	1923	1923	182
707	20240514	092500	19221578	1920	1920	1922	1920	639
708	20240514	092400	17993570	1919	1919	1919	1919	0
709	20240514	092300	17993570	1919	1919	1919	1919	74
710	20240514	092200	17851564	1920	1920	1920	1920	0
711	20240514	092100	17851564	1920	1920	1920	1920	0
712	20240514	092000	17851564	1920	1921	1921	1920	1470
713	20240514	091900	15029162	1922	1916	1922	1916	4466
714	20240514	091800	6463077	1917	1916	1917	1916	2
715	20240514	091700	6459244	1918	1918	1918	1918	0
716	20240514	091600	6459244	1918	1918	1918	1918	0
717	20240514	091500	6459244	1918	1918	1918	1918	0
718	20240514	091400	6459244	1918	1918	1918	1918	1
719	20240514	091300	6457326	1918	1917	1919	1902	1067
720	20240514	091200	4410659	1919	1919	1919	1919	0
721	20240514	091100	4410659	1919	1919	1919	1919	0
722	20240514	091000	4410659	1919	1919	1919	1919	0
723	20240514	090900	4410659	1919	1919	1919	1919	0
724	20240514	090800	4410659	1919	1919	1919	1919	0
725	20240514	090700	4410659	1919	1919	1919	1919	0
726	20240514	090600	4410659	1919	1915	1920	1915	619
727	20240514	090500	3223261	1919	1919	1919	1919	0
728	20240514	090400	3223261	1919	1919	1919	1919	0
729	20240514	090300	3223261	1919	1919	1920	1919	4
730	20240514	090200	3215583	1923	1913	1923	1913	51
731	20240514	090100	3118010	1900	1900	1900	1900	335
732	20240514	090000	2481510	1900	1914	1914	1900	1297