KissMeData/000180/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	183000	161246525	1941	1941	1941	1941	665
3	20240521	182900	161246525	1941	1941	1941	1941	0
4	20240521	182800	161246525	1941	1941	1941	1941	0
5	20240521	182700	161246525	1941	1941	1941	1941	0
6	20240521	182600	161246525	1941	1941	1941	1941	0
7	20240521	182500	161246525	1941	1941	1941	1941	0
8	20240521	182400	161246525	1941	1941	1941	1941	0
9	20240521	182300	161246525	1941	1941	1941	1941	0
10	20240521	182200	161246525	1941	1941	1941	1941	0
11	20240521	182100	161246525	1941	1941	1941	1941	0
12	20240521	182000	161246525	1941	1941	1941	1941	0
13	20240521	181900	161246525	1941	1941	1941	1941	0
14	20240521	181800	161246525	1941	1941	1941	1941	0
15	20240521	181700	161246525	1941	1941	1941	1941	0
16	20240521	181600	161246525	1941	1941	1941	1941	0
17	20240521	181500	161246525	1941	1941	1941	1941	0
18	20240521	181400	161246525	1941	1941	1941	1941	0
19	20240521	181300	161246525	1941	1941	1941	1941	0
20	20240521	181200	161246525	1941	1941	1941	1941	0
21	20240521	181100	161246525	1941	1941	1941	1941	0
22	20240521	181000	161246525	1941	1941	1941	1941	0
23	20240521	180900	161246525	1941	1941	1941	1941	0
24	20240521	180800	161246525	1941	1941	1941	1941	0
25	20240521	180700	161246525	1941	1941	1941	1941	0
26	20240521	180600	161246525	1941	1941	1941	1941	0
27	20240521	180500	161246525	1941	1941	1941	1941	0
28	20240521	180400	161246525	1941	1941	1941	1941	0
29	20240521	180300	161246525	1941	1941	1941	1941	0
30	20240521	180200	161246525	1941	1941	1941	1941	0
31	20240521	180100	161246525	1941	1941	1941	1941	0
32	20240521	180000	161246525	1941	1941	1941	1941	665
33	20240521	175900	161246525	1941	1941	1941	1941	0
34	20240521	175800	161246525	1941	1941	1941	1941	0
35	20240521	175700	161246525	1941	1941	1941	1941	0
36	20240521	175600	161246525	1941	1941	1941	1941	0
37	20240521	175500	161246525	1941	1941	1941	1941	0
38	20240521	175400	161246525	1941	1941	1941	1941	0
39	20240521	175300	161246525	1941	1941	1941	1941	0
40	20240521	175200	161246525	1941	1941	1941	1941	0
41	20240521	175100	161246525	1941	1941	1941	1941	0
42	20240521	175000	161246525	1941	1941	1941	1941	0
43	20240521	174900	161246525	1941	1941	1941	1941	0
44	20240521	174800	161246525	1941	1941	1941	1941	0
45	20240521	174700	161246525	1941	1941	1941	1941	0
46	20240521	174600	161246525	1941	1941	1941	1941	0
47	20240521	174500	161246525	1941	1941	1941	1941	0
48	20240521	174400	161246525	1941	1941	1941	1941	0
49	20240521	174300	161246525	1941	1941	1941	1941	0
50	20240521	174200	161246525	1941	1941	1941	1941	0
51	20240521	174100	161246525	1941	1941	1941	1941	0
52	20240521	174000	161246525	1941	1941	1941	1941	0
53	20240521	173900	161246525	1941	1941	1941	1941	0
54	20240521	173800	161246525	1941	1941	1941	1941	0
55	20240521	173700	161246525	1941	1941	1941	1941	0
56	20240521	173600	161246525	1941	1941	1941	1941	0
57	20240521	173500	161246525	1941	1941	1941	1941	0
58	20240521	173400	161246525	1941	1941	1941	1941	0
59	20240521	173300	161246525	1941	1941	1941	1941	0
60	20240521	173200	161246525	1941	1941	1941	1941	0
61	20240521	173100	161246525	1941	1941	1941	1941	0
62	20240521	173000	161246525	1941	1941	1941	1941	665
63	20240521	172900	161246525	1941	1941	1941	1941	0
64	20240521	172800	161246525	1941	1941	1941	1941	0
65	20240521	172700	161246525	1941	1941	1941	1941	0
66	20240521	172600	161246525	1941	1941	1941	1941	0
67	20240521	172500	161246525	1941	1941	1941	1941	0
68	20240521	172400	161246525	1941	1941	1941	1941	0
69	20240521	172300	161246525	1941	1941	1941	1941	0
70	20240521	172200	161246525	1941	1941	1941	1941	0
71	20240521	172100	161246525	1941	1941	1941	1941	0
72	20240521	172000	161246525	1941	1941	1941	1941	0
73	20240521	171900	161246525	1941	1941	1941	1941	0
74	20240521	171800	161246525	1941	1941	1941	1941	0
75	20240521	171700	161246525	1941	1941	1941	1941	0
76	20240521	171600	161246525	1941	1941	1941	1941	0
77	20240521	171500	161246525	1941	1941	1941	1941	0
78	20240521	171400	161246525	1941	1941	1941	1941	0
79	20240521	171300	161246525	1941	1941	1941	1941	0
80	20240521	171200	161246525	1941	1941	1941	1941	0
81	20240521	171100	161246525	1941	1941	1941	1941	0
82	20240521	171000	161246525	1941	1941	1941	1941	0
83	20240521	170900	161246525	1941	1941	1941	1941	0
84	20240521	170800	161246525	1941	1941	1941	1941	0
85	20240521	170700	161246525	1941	1941	1941	1941	0
86	20240521	170600	161246525	1941	1941	1941	1941	0
87	20240521	170500	161246525	1941	1941	1941	1941	0
88	20240521	170400	161246525	1941	1941	1941	1941	0
89	20240521	170300	161246525	1941	1941	1941	1941	0
90	20240521	170200	161246525	1941	1941	1941	1941	0
91	20240521	170100	161246525	1941	1941	1941	1941	0
92	20240521	170000	161246525	1941	1941	1941	1941	665
93	20240521	165900	161246525	1941	1941	1941	1941	0
94	20240521	165800	161246525	1941	1941	1941	1941	0
95	20240521	165700	161246525	1941	1941	1941	1941	0
96	20240521	165600	161246525	1941	1941	1941	1941	0
97	20240521	165500	161246525	1941	1941	1941	1941	0
98	20240521	165400	161246525	1941	1941	1941	1941	0
99	20240521	165300	161246525	1941	1941	1941	1941	0
100	20240521	165200	161246525	1941	1941	1941	1941	0
101	20240521	165100	161246525	1941	1941	1941	1941	0
102	20240521	165000	161246525	1941	1941	1941	1941	0
103	20240521	164900	161246525	1941	1941	1941	1941	0
104	20240521	164800	161246525	1941	1941	1941	1941	0
105	20240521	164700	161246525	1941	1941	1941	1941	0
106	20240521	164600	161246525	1941	1941	1941	1941	0
107	20240521	164500	161246525	1941	1941	1941	1941	0
108	20240521	164400	161246525	1941	1941	1941	1941	0
109	20240521	164300	161246525	1941	1941	1941	1941	0
110	20240521	164200	161246525	1941	1941	1941	1941	0
111	20240521	164100	161246525	1941	1941	1941	1941	0
112	20240521	164000	161246525	1941	1941	1941	1941	0
113	20240521	163900	161246525	1941	1941	1941	1941	0
114	20240521	163800	161246525	1941	1941	1941	1941	0
115	20240521	163700	161246525	1941	1941	1941	1941	0
116	20240521	163600	161246525	1941	1941	1941	1941	0
117	20240521	163500	161246525	1941	1941	1941	1941	0
118	20240521	163400	161246525	1941	1941	1941	1941	0
119	20240521	163300	161246525	1941	1941	1941	1941	0
120	20240521	163200	161246525	1941	1941	1941	1941	0
121	20240521	163100	161246525	1941	1941	1941	1941	0
122	20240521	163000	161246525	1941	1941	1941	1941	665
123	20240521	162900	161246525	1941	1941	1941	1941	0
124	20240521	162800	161246525	1941	1941	1941	1941	0
125	20240521	162700	161246525	1941	1941	1941	1941	0
126	20240521	162600	161246525	1941	1941	1941	1941	0
127	20240521	162500	161246525	1941	1941	1941	1941	0
128	20240521	162400	161246525	1941	1941	1941	1941	0
129	20240521	162300	161246525	1941	1941	1941	1941	0
130	20240521	162200	161246525	1941	1941	1941	1941	0
131	20240521	162100	161246525	1941	1941	1941	1941	0
132	20240521	162000	161246525	1941	1941	1941	1941	0
133	20240521	161900	161246525	1941	1941	1941	1941	0
134	20240521	161800	161246525	1941	1941	1941	1941	0
135	20240521	161700	161246525	1941	1941	1941	1941	0
136	20240521	161600	161246525	1941	1941	1941	1941	0
137	20240521	161500	161246525	1941	1941	1941	1941	0
138	20240521	161400	161246525	1941	1941	1941	1941	0
139	20240521	161300	161246525	1941	1941	1941	1941	0
140	20240521	161200	161246525	1941	1941	1941	1941	0
141	20240521	161100	161246525	1941	1941	1941	1941	0
142	20240521	161000	161246525	1941	1941	1941	1941	0
143	20240521	160900	161246525	1941	1941	1941	1941	0
144	20240521	160800	161246525	1941	1941	1941	1941	0
145	20240521	160700	161246525	1941	1941	1941	1941	0
146	20240521	160600	161246525	1941	1941	1941	1941	0
147	20240521	160500	161246525	1941	1941	1941	1941	0
148	20240521	160400	161246525	1941	1941	1941	1941	0
149	20240521	160300	161246525	1941	1941	1941	1941	0
150	20240521	160200	161246525	1941	1941	1941	1941	0
151	20240521	160100	161246525	1941	1941	1941	1941	0
152	20240521	160000	161246525	1941	1941	1941	1941	665
153	20240521	155900	161246525	1941	1941	1941	1941	0
154	20240521	155800	161246525	1941	1941	1941	1941	0
155	20240521	155700	161246525	1941	1941	1941	1941	0
156	20240521	155600	161246525	1941	1941	1941	1941	0
157	20240521	155500	161246525	1941	1941	1941	1941	0
158	20240521	155400	161246525	1941	1941	1941	1941	0
159	20240521	155300	161246525	1941	1941	1941	1941	0
160	20240521	155200	161246525	1941	1941	1941	1941	0
161	20240521	155100	161246525	1941	1941	1941	1941	0
162	20240521	155000	161246525	1941	1941	1941	1941	0
163	20240521	154900	161246525	1941	1941	1941	1941	0
164	20240521	154800	161246525	1941	1941	1941	1941	0
165	20240521	154700	161246525	1941	1941	1941	1941	0
166	20240521	154600	161246525	1941	1941	1941	1941	0
167	20240521	154500	161246525	1941	1941	1941	1941	0
168	20240521	154400	161246525	1941	1941	1941	1941	0
169	20240521	154300	161246525	1941	1941	1941	1941	0
170	20240521	154200	161246525	1941	1941	1941	1941	0
171	20240521	154100	161246525	1941	1941	1941	1941	0
172	20240521	154000	161246525	1941	1941	1941	1941	0
173	20240521	153900	161246525	1941	1941	1941	1941	0
174	20240521	153800	161246525	1941	1941	1941	1941	0
175	20240521	153700	161246525	1941	1941	1941	1941	0
176	20240521	153600	161246525	1941	1941	1941	1941	0
177	20240521	153500	161246525	1941	1941	1941	1941	0
178	20240521	153400	161246525	1941	1941	1941	1941	0
179	20240521	153300	161246525	1941	1941	1941	1941	0
180	20240521	153200	161246525	1941	1941	1941	1941	0
181	20240521	153100	161246525	1941	1941	1941	1941	0
182	20240521	153000	161246525	1941	1941	1941	1941	1330
183	20240521	152900	159955760	1942	1942	1942	1942	0
184	20240521	152800	159955760	1942	1942	1942	1942	0
185	20240521	152700	159955760	1942	1942	1942	1942	0
186	20240521	152600	159955760	1942	1942	1942	1942	0
187	20240521	152500	159955760	1942	1942	1942	1942	0
188	20240521	152400	159955760	1942	1942	1942	1942	0
189	20240521	152300	159955760	1942	1942	1942	1942	0
190	20240521	152200	159955760	1942	1942	1942	1942	0
191	20240521	152100	159955760	1942	1942	1942	1942	0
192	20240521	152000	159955760	1942	1942	1942	1942	0
193	20240521	151900	159955760	1942	1938	1942	1937	2923
194	20240521	151800	154292436	1941	1938	1941	1938	185
195	20240521	151700	153933773	1939	1936	1939	1936	3140
196	20240521	151600	147852783	1934	1933	1935	1933	6010
197	20240521	151500	136229433	1933	1930	1933	1930	30
198	20240521	151400	136171503	1922	1922	1922	1922	76
199	20240521	151300	136025431	1935	1934	1935	1934	27
200	20240521	151200	135973191	1935	1920	1935	1920	66
201	20240521	151100	135845609	1935	1935	1935	1935	0
202	20240521	151000	135845609	1935	1928	1935	1919	106
203	20240521	150900	135641651	1935	1935	1935	1935	1
204	20240521	150800	135639716	1935	1935	1935	1935	11
205	20240521	150700	135618431	1934	1928	1934	1928	431
206	20240521	150600	134786053	1928	1928	1928	1919	589
207	20240521	150500	133651145	1928	1923	1928	1923	230
208	20240521	150400	133208446	1923	1923	1923	1923	0
209	20240521	150300	133208446	1923	1919	1923	1919	628
210	20240521	150200	132002174	1918	1918	1918	1918	76
211	20240521	150100	131856406	1919	1919	1919	1919	0
212	20240521	150000	131856406	1919	1919	1919	1919	0
213	20240521	145900	131856406	1919	1919	1919	1919	1
214	20240521	145800	131854487	1918	1918	1918	1918	76
215	20240521	145700	131708719	1919	1919	1919	1919	10
216	20240521	145600	131689529	1918	1918	1918	1918	35
217	20240521	145500	131622399	1918	1918	1918	1918	0
218	20240521	145400	131622399	1918	1918	1918	1918	76
219	20240521	145300	131476631	1919	1918	1919	1918	751
220	20240521	145200	130036203	1918	1918	1918	1918	0
221	20240521	145100	130036203	1918	1918	1918	1918	10
222	20240521	145000	130017023	1915	1915	1915	1915	77
223	20240521	144900	129869568	1915	1915	1915	1915	0
224	20240521	144800	129869568	1915	1915	1915	1915	0
225	20240521	144700	129869568	1915	1915	1915	1915	0
226	20240521	144600	129869568	1915	1915	1915	1915	76
227	20240521	144500	129724028	1915	1915	1915	1915	0
228	20240521	144400	129724028	1915	1915	1915	1915	366
229	20240521	144300	129023138	1918	1918	1918	1918	26
230	20240521	144200	128973270	1915	1915	1918	1915	144
231	20240521	144100	128697480	1915	1915	1915	1915	320
232	20240521	144000	128084680	1915	1915	1915	1915	1622
233	20240521	143900	124978550	1915	1917	1918	1915	7942
234	20240521	143800	109767934	1918	1918	1918	1918	0
235	20240521	143700	109767934	1918	1918	1918	1918	10
236	20240521	143600	109748754	1916	1916	1916	1916	0
237	20240521	143500	109748754	1916	1916	1916	1916	76
238	20240521	143400	109603138	1916	1916	1916	1916	0
239	20240521	143300	109603138	1916	1916	1916	1916	0
240	20240521	143200	109603138	1916	1916	1916	1916	0
241	20240521	143100	109603138	1916	1916	1916	1916	76
242	20240521	143000	109457522	1916	1916	1916	1916	0
243	20240521	142900	109457522	1916	1916	1916	1916	0
244	20240521	142800	109457522	1916	1916	1916	1916	0
245	20240521	142700	109457522	1916	1916	1916	1916	370
246	20240521	142600	108748602	1916	1916	1916	1916	0
247	20240521	142500	108748602	1916	1916	1916	1916	0
248	20240521	142400	108748602	1916	1916	1916	1916	0
249	20240521	142300	108748602	1916	1917	1917	1916	77
250	20240521	142200	108601067	1916	1916	1916	1916	0
251	20240521	142100	108601067	1916	1916	1916	1916	0
252	20240521	142000	108601067	1916	1916	1916	1916	0
253	20240521	141900	108601067	1916	1916	1916	1916	76
254	20240521	141800	108455451	1916	1916	1916	1916	0
255	20240521	141700	108455451	1916	1916	1916	1916	0
256	20240521	141600	108455451	1916	1916	1916	1916	0
257	20240521	141500	108455451	1916	1916	1916	1916	76
258	20240521	141400	108309835	1916	1916	1916	1916	0
259	20240521	141300	108309835	1916	1916	1916	1916	0
260	20240521	141200	108309835	1916	1916	1916	1916	0
261	20240521	141100	108309835	1916	1916	1916	1916	76
262	20240521	141000	108164219	1918	1918	1918	1918	1
263	20240521	140900	108162301	1916	1916	1916	1916	0
264	20240521	140800	108162301	1916	1916	1916	1916	0
265	20240521	140700	108162301	1916	1916	1916	1916	76
266	20240521	140600	108016685	1916	1916	1916	1916	0
267	20240521	140500	108016685	1916	1916	1916	1916	0
268	20240521	140400	108016685	1916	1916	1916	1916	76
269	20240521	140300	107871069	1916	1916	1916	1916	0
270	20240521	140200	107871069	1916	1916	1916	1916	0
271	20240521	140100	107871069	1916	1916	1916	1916	0
272	20240521	140000	107871069	1916	1916	1916	1916	77
273	20240521	135900	107723537	1916	1916	1916	1916	0
274	20240521	135800	107723537	1916	1916	1916	1916	0
275	20240521	135700	107723537	1916	1916	1916	1916	0
276	20240521	135600	107723537	1916	1916	1916	1916	76
277	20240521	135500	107577921	1916	1916	1916	1916	0
278	20240521	135400	107577921	1916	1916	1916	1916	0
279	20240521	135300	107577921	1916	1916	1916	1916	0
280	20240521	135200	107577921	1916	1917	1917	1916	76
281	20240521	135100	107432254	1917	1917	1917	1917	0
282	20240521	135000	107432254	1917	1917	1917	1917	0
283	20240521	134900	107432254	1917	1917	1917	1917	0
284	20240521	134800	107432254	1917	1917	1917	1917	76
285	20240521	134700	107286562	1916	1916	1916	1916	0
286	20240521	134600	107286562	1916	1916	1916	1916	0
287	20240521	134500	107286562	1916	1916	1916	1916	0
288	20240521	134400	107286562	1916	1916	1916	1916	76
289	20240521	134300	107140946	1916	1916	1916	1916	0
290	20240521	134200	107140946	1916	1916	1916	1916	0
291	20240521	134100	107140946	1916	1916	1916	1916	0
292	20240521	134000	107140946	1916	1916	1916	1916	76
293	20240521	133900	106995330	1915	1915	1915	1915	0
294	20240521	133800	106995330	1915	1915	1915	1915	0
295	20240521	133700	106995330	1915	1915	1915	1915	9
296	20240521	133600	106978095	1916	1919	1919	1916	568
297	20240521	133500	105888307	1918	1918	1918	1918	200
298	20240521	133400	105504707	1918	1918	1918	1918	0
299	20240521	133300	105504707	1918	1918	1918	1918	2
300	20240521	133200	105500871	1915	1915	1915	1915	76
301	20240521	133100	105355331	1918	1918	1918	1918	0
302	20240521	133000	105355331	1918	1918	1918	1918	500
303	20240521	132900	104396331	1915	1915	1915	1915	76
304	20240521	132800	104250791	1915	1915	1915	1915	0
305	20240521	132700	104250791	1915	1915	1915	1915	0
306	20240521	132600	104250791	1915	1915	1915	1915	0
307	20240521	132500	104250791	1915	1915	1915	1915	76
308	20240521	132400	104105251	1915	1915	1915	1915	0
309	20240521	132300	104105251	1915	1915	1915	1915	0
310	20240521	132200	104105251	1915	1915	1915	1915	0
311	20240521	132100	104105251	1915	1915	1915	1915	76
312	20240521	132000	103959711	1915	1915	1915	1915	0
313	20240521	131900	103959711	1915	1915	1915	1915	0
314	20240521	131800	103959711	1915	1915	1915	1915	0
315	20240521	131700	103959711	1915	1915	1915	1915	76
316	20240521	131600	103814171	1915	1915	1915	1915	0
317	20240521	131500	103814171	1915	1915	1915	1915	0
318	20240521	131400	103814171	1915	1915	1915	1915	0
319	20240521	131300	103814171	1915	1916	1916	1915	77
320	20240521	131200	103666712	1918	1918	1918	1918	0
321	20240521	131100	103666712	1918	1918	1918	1918	10
322	20240521	131000	103647532	1916	1916	1916	1916	0
323	20240521	130900	103647532	1916	1918	1918	1916	96
324	20240521	130800	103463536	1918	1918	1918	1918	10
325	20240521	130700	103444356	1915	1915	1915	1915	0
326	20240521	130600	103444356	1915	1915	1915	1915	0
327	20240521	130500	103444356	1915	1915	1915	1915	76
328	20240521	130400	103298816	1915	1915	1915	1915	0
329	20240521	130300	103298816	1915	1915	1915	1915	0
330	20240521	130200	103298816	1915	1915	1915	1915	0
331	20240521	130100	103298816	1915	1915	1915	1915	76
332	20240521	130000	103153276	1918	1918	1918	1918	0
333	20240521	125900	103153276	1918	1918	1918	1918	1007
334	20240521	125800	101221850	1915	1915	1915	1915	26
335	20240521	125700	101172060	1916	1916	1916	1916	50
336	20240521	125600	101076260	1916	1916	1916	1916	0
337	20240521	125500	101076260	1916	1916	1916	1916	194
338	20240521	125400	100704556	1916	1916	1916	1916	94
339	20240521	125300	100524452	1916	1916	1916	1916	76
340	20240521	125200	100378836	1917	1917	1917	1917	0
341	20240521	125100	100378836	1917	1917	1917	1917	152
342	20240521	125000	100087452	1916	1917	1917	1916	525
343	20240521	124900	99081373	1918	1919	1919	1918	3931
344	20240521	124800	91541710	1918	1918	1918	1918	145
345	20240521	124700	91263600	1918	1918	1918	1918	0
346	20240521	124600	91263600	1918	1918	1918	1918	77
347	20240521	124500	91115914	1919	1919	1919	1919	2
348	20240521	124400	91112076	1919	1920	1920	1919	3420
349	20240521	124300	84548648	1920	1920	1920	1920	5
350	20240521	124200	84539048	1920	1920	1920	1920	76
351	20240521	124100	84393128	1920	1920	1920	1920	0
352	20240521	124000	84393128	1920	1920	1920	1920	0
353	20240521	123900	84393128	1920	1920	1920	1920	0
354	20240521	123800	84393128	1920	1920	1920	1920	76
355	20240521	123700	84247208	1920	1920	1920	1920	430
356	20240521	123600	83421608	1928	1928	1928	1928	3
357	20240521	123500	83415824	1919	1919	1919	1919	0
358	20240521	123400	83415824	1919	1920	1920	1919	76
359	20240521	123300	83269955	1919	1919	1919	1919	0
360	20240521	123200	83269955	1919	1919	1919	1919	0
361	20240521	123100	83269955	1919	1919	1919	1919	0
362	20240521	123000	83269955	1919	1920	1920	1919	76
363	20240521	122900	83124068	1920	1920	1920	1920	0
364	20240521	122800	83124068	1920	1920	1920	1920	0
365	20240521	122700	83124068	1920	1920	1920	1920	0
366	20240521	122600	83124068	1920	1920	1923	1920	1133
367	20240521	122500	80945708	1920	1920	1920	1920	0
368	20240521	122400	80945708	1920	1920	1920	1920	0
369	20240521	122300	80945708	1920	1920	1920	1920	0
370	20240521	122200	80945708	1920	1920	1920	1920	77
371	20240521	122100	80797868	1920	1920	1920	1920	0
372	20240521	122000	80797868	1920	1920	1920	1920	0
373	20240521	121900	80797868	1920	1920	1920	1920	0
374	20240521	121800	80797868	1920	1920	1920	1920	76
375	20240521	121700	80651948	1920	1920	1920	1920	0
376	20240521	121600	80651948	1920	1920	1920	1920	0
377	20240521	121500	80651948	1920	1919	1920	1919	96
378	20240521	121400	80467704	1919	1919	1919	1919	0
379	20240521	121300	80467704	1919	1919	1919	1919	1
380	20240521	121200	80465785	1919	1919	1919	1919	0
381	20240521	121100	80465785	1919	1919	1919	1919	76
382	20240521	121000	80319941	1919	1919	1919	1919	0
383	20240521	120900	80319941	1919	1919	1919	1919	5
384	20240521	120800	80310346	1919	1919	1919	1919	0
385	20240521	120700	80310346	1919	1919	1919	1919	76
386	20240521	120600	80164502	1919	1919	1919	1919	0
387	20240521	120500	80164502	1919	1919	1919	1919	0
388	20240521	120400	80164502	1919	1919	1919	1919	322
389	20240521	120300	79546584	1919	1919	1919	1919	76
390	20240521	120200	79400740	1919	1919	1919	1919	0
391	20240521	120100	79400740	1919	1919	1919	1919	0
392	20240521	120000	79400740	1919	1919	1919	1919	0
393	20240521	115900	79400740	1919	1919	1919	1919	77
394	20240521	115800	79252977	1920	1920	1920	1920	0
395	20240521	115700	79252977	1920	1920	1920	1920	17
396	20240521	115600	79220337	1920	1920	1920	1920	30
397	20240521	115500	79162737	1920	1919	1920	1919	581
398	20240521	115400	78047793	1920	1920	1920	1920	0
399	20240521	115300	78047793	1920	1920	1920	1920	128
400	20240521	115200	77802033	1920	1920	1920	1920	0
401	20240521	115100	77802033	1920	1920	1920	1920	76
402	20240521	115000	77656113	1920	1920	1920	1920	0
403	20240521	114900	77656113	1920	1920	1920	1920	0
404	20240521	114800	77656113	1920	1920	1920	1920	0
405	20240521	114700	77656113	1920	1921	1921	1920	1076
406	20240521	114600	75590144	1921	1921	1921	1921	0
407	20240521	114500	75590144	1921	1921	1921	1921	0
408	20240521	114400	75590144	1921	1921	1921	1921	0
409	20240521	114300	75590144	1921	1921	1921	1921	78
410	20240521	114200	75440306	1923	1923	1923	1923	0
411	20240521	114100	75440306	1923	1923	1923	1923	972
412	20240521	114000	73571150	1921	1921	1921	1921	76
413	20240521	113900	73425154	1921	1921	1921	1921	346
414	20240521	113800	72760488	1922	1922	1922	1922	53
415	20240521	113700	72658622	1922	1922	1922	1922	0
416	20240521	113600	72658622	1922	1922	1922	1922	77
417	20240521	113500	72510628	1922	1922	1922	1922	0
418	20240521	113400	72510628	1922	1922	1922	1922	0
419	20240521	113300	72510628	1922	1922	1922	1922	0
420	20240521	113200	72510628	1922	1922	1922	1922	76
421	20240521	113100	72364556	1922	1922	1922	1922	0
422	20240521	113000	72364556	1922	1922	1922	1922	0
423	20240521	112900	72364556	1922	1923	1923	1922	2483
424	20240521	112800	67589804	1923	1923	1923	1923	76
425	20240521	112700	67443656	1923	1923	1923	1923	0
426	20240521	112600	67443656	1923	1925	1925	1923	200
427	20240521	112500	67058660	1923	1923	1923	1923	0
428	20240521	112400	67058660	1923	1924	1924	1923	76
429	20240521	112300	66912453	1924	1924	1924	1924	0
430	20240521	112200	66912453	1924	1924	1924	1924	0
431	20240521	112100	66912453	1924	1924	1924	1924	0
432	20240521	112000	66912453	1924	1924	1924	1924	76
433	20240521	111900	66766229	1923	1923	1923	1923	0
434	20240521	111800	66766229	1923	1923	1923	1923	0
435	20240521	111700	66766229	1923	1923	1923	1923	0
436	20240521	111600	66766229	1923	1923	1923	1923	76
437	20240521	111500	66620081	1928	1928	1928	1928	0
438	20240521	111400	66620081	1928	1928	1928	1928	0
439	20240521	111300	66620081	1928	1923	1928	1923	1005
440	20240521	111200	64687441	1923	1923	1923	1923	76
441	20240521	111100	64541293	1923	1923	1923	1923	0
442	20240521	111000	64541293	1923	1923	1923	1923	0
443	20240521	110900	64541293	1923	1923	1923	1923	0
444	20240521	110800	64541293	1923	1923	1923	1923	77
445	20240521	110700	64393222	1923	1923	1923	1923	0
446	20240521	110600	64393222	1923	1923	1923	1923	0
447	20240521	110500	64393222	1923	1923	1923	1923	76
448	20240521	110400	64247074	1928	1928	1928	1928	1
449	20240521	110300	64245146	1923	1923	1923	1923	0
450	20240521	110200	64245146	1923	1923	1923	1923	0
451	20240521	110100	64245146	1923	1923	1923	1923	76
452	20240521	110000	64098998	1923	1923	1923	1923	0
453	20240521	105900	64098998	1923	1923	1923	1923	0
454	20240521	105800	64098998	1923	1923	1923	1923	0
455	20240521	105700	64098998	1923	1923	1923	1923	76
456	20240521	105600	63952850	1923	1923	1923	1923	0
457	20240521	105500	63952850	1923	1923	1923	1923	0
458	20240521	105400	63952850	1923	1923	1923	1923	0
459	20240521	105300	63952850	1923	1923	1923	1923	76
460	20240521	105200	63806702	1923	1923	1923	1923	0
461	20240521	105100	63806702	1923	1923	1923	1923	0
462	20240521	105000	63806702	1923	1923	1923	1923	0
463	20240521	104900	63806702	1923	1923	1923	1923	76
464	20240521	104800	63660554	1923	1923	1923	1923	433
465	20240521	104700	62827895	1923	1923	1923	1923	0
466	20240521	104600	62827895	1923	1923	1923	1923	0
467	20240521	104500	62827895	1923	1923	1923	1923	77
468	20240521	104400	62679824	1923	1923	1923	1923	335
469	20240521	104300	62035619	1923	1923	1923	1923	4000
470	20240521	104200	54343619	1924	1924	1924	1924	189
471	20240521	104100	53979983	1924	1924	1924	1924	76
472	20240521	104000	53833759	1923	1923	1923	1923	0
473	20240521	103900	53833759	1923	1923	1923	1923	0
474	20240521	103800	53833759	1923	1928	1928	1923	2503
475	20240521	103700	49020475	1923	1924	1924	1923	176
476	20240521	103600	48682007	1923	1923	1923	1923	0
477	20240521	103500	48682007	1923	1923	1923	1923	0
478	20240521	103400	48682007	1923	1923	1923	1923	50
479	20240521	103300	48585857	1923	1923	1923	1923	76
480	20240521	103200	48439709	1923	1923	1923	1923	324
481	20240521	103100	47816657	1923	1923	1923	1923	0
482	20240521	103000	47816657	1923	1923	1923	1923	36
483	20240521	102900	47747429	1924	1925	1925	1924	90
484	20240521	102800	47574219	1926	1926	1926	1926	0
485	20240521	102700	47574219	1926	1926	1926	1926	0
486	20240521	102600	47574219	1926	1926	1926	1926	2625
487	20240521	102500	42518469	1926	1926	1926	1926	0
488	20240521	102400	42518469	1926	1926	1926	1926	25
489	20240521	102300	42470319	1926	1926	1926	1926	0
490	20240521	102200	42470319	1926	1926	1926	1926	77
491	20240521	102100	42322017	1926	1926	1926	1926	3058
492	20240521	102000	36432309	1926	1927	1928	1926	4949
493	20240521	101900	26895143	1927	1927	1927	1927	0
494	20240521	101800	26895143	1927	1927	1927	1927	76
495	20240521	101700	26748691	1927	1927	1927	1927	0
496	20240521	101600	26748691	1927	1927	1927	1927	515
497	20240521	101500	25756286	1927	1927	1927	1927	1200
498	20240521	101400	23443886	1927	1928	1928	1927	76
499	20240521	101300	23297397	1928	1928	1928	1928	0
500	20240521	101200	23297397	1928	1928	1928	1928	0
501	20240521	101100	23297397	1928	1928	1928	1928	0
502	20240521	101000	23297397	1928	1928	1928	1928	76
503	20240521	100900	23150869	1928	1928	1928	1928	0
504	20240521	100800	23150869	1928	1928	1928	1928	0
505	20240521	100700	23150869	1928	1928	1928	1928	0
506	20240521	100600	23150869	1928	1928	1928	1928	76
507	20240521	100500	23004341	1938	1938	1938	1938	0
508	20240521	100400	23004341	1938	1938	1938	1938	0
509	20240521	100300	23004341	1938	1938	1938	1938	0
510	20240521	100200	23004341	1938	1927	1938	1927	353
511	20240521	100100	22324077	1927	1927	1927	1927	0
512	20240521	100000	22324077	1927	1927	1927	1927	1
513	20240521	095900	22322150	1927	1929	1929	1927	2602
514	20240521	095800	17303995	1930	1930	1930	1930	31
515	20240521	095700	17244165	1930	1930	1930	1930	0
516	20240521	095600	17244165	1930	1930	1930	1930	0
517	20240521	095500	17244165	1930	1930	1930	1930	50
518	20240521	095400	17147665	1929	1929	1929	1929	76
519	20240521	095300	17001061	1938	1938	1938	1938	2
520	20240521	095200	16997185	1929	1929	1929	1929	0
521	20240521	095100	16997185	1929	1929	1929	1929	81
522	20240521	095000	16840936	1928	1928	1928	1928	0
523	20240521	094900	16840936	1928	1928	1928	1928	0
524	20240521	094800	16840936	1928	1928	1928	1928	302
525	20240521	094700	16258680	1928	1930	1930	1928	76
526	20240521	094600	16112097	1938	1938	1938	1938	1
527	20240521	094500	16110159	1930	1930	1930	1930	1
528	20240521	094400	16108229	1928	1928	1928	1928	0
529	20240521	094300	16108229	1928	1928	1928	1928	76
530	20240521	094200	15961701	1938	1938	1938	1938	0
531	20240521	094100	15961701	1938	1938	1938	1938	0
532	20240521	094000	15961701	1938	1938	1938	1938	0
533	20240521	093900	15961701	1938	1928	1938	1928	77
534	20240521	093800	15813235	1938	1938	1938	1938	1
535	20240521	093700	15811297	1928	1928	1928	1928	0
536	20240521	093600	15811297	1928	1930	1930	1928	4182
537	20240521	093500	7747837	1930	1930	1930	1930	76
538	20240521	093400	7601157	1938	1938	1938	1938	0
539	20240521	093300	7601157	1938	1938	1938	1938	5
540	20240521	093200	7591467	1930	1930	1930	1930	598
541	20240521	093100	6437327	1929	1929	1929	1929	77
542	20240521	093000	6288794	1929	1929	1929	1929	0
543	20240521	092900	6288794	1929	1929	1929	1929	0
544	20240521	092800	6288794	1929	1929	1929	1929	0
545	20240521	092700	6288794	1929	1931	1931	1928	1126
546	20240521	092600	4116428	1931	1931	1931	1931	0
547	20240521	092500	4116428	1931	1931	1931	1931	100
548	20240521	092400	3923328	1931	1932	1932	1931	20
549	20240521	092300	3884698	1932	1938	1938	1932	57
550	20240521	092200	3774568	1931	1931	1931	1931	0
551	20240521	092100	3774568	1931	1931	1931	1931	0
552	20240521	092000	3774568	1931	1931	1931	1931	0
553	20240521	091900	3774568	1931	1931	1931	1931	76
554	20240521	091800	3627812	1935	1935	1935	1935	466
555	20240521	091700	2726102	1931	1931	1931	1931	16
556	20240521	091600	2695206	1931	1934	1934	1931	60
557	20240521	091500	2579266	1935	1935	1935	1935	0
558	20240521	091400	2579266	1935	1935	1935	1935	0
559	20240521	091300	2579266	1935	1935	1935	1935	20
560	20240521	091200	2540566	1935	1930	1935	1930	77
561	20240521	091100	2391951	1935	1935	1935	1935	203
562	20240521	091000	1999146	1935	1935	1935	1935	60
563	20240521	090900	1883046	1930	1930	1930	1930	0
564	20240521	090800	1883046	1930	1930	1930	1930	77
565	20240521	090700	1734436	1930	1931	1931	1930	76
566	20240521	090600	1587731	1939	1939	1939	1939	0
567	20240521	090500	1587731	1939	1939	1939	1939	2
568	20240521	090400	1583853	1931	1940	1940	1931	79
569	20240521	090300	1431277	1931	1932	1932	1931	300
570	20240521	090200	851927	1940	1931	1940	1931	186
571	20240521	090100	492671	1931	1931	1931	1931	166
572	20240521	090000	172125	1939	1937	1939	1931	89