KissMeData/016090/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	190000	162240192	1960	1960	1960	1960	739
3	20240516	185900	162240192	1960	1960	1960	1960	0
4	20240516	185800	162240192	1960	1960	1960	1960	0
5	20240516	185700	162240192	1960	1960	1960	1960	0
6	20240516	185600	162240192	1960	1960	1960	1960	0
7	20240516	185500	162240192	1960	1960	1960	1960	0
8	20240516	185400	162240192	1960	1960	1960	1960	0
9	20240516	185300	162240192	1960	1960	1960	1960	0
10	20240516	185200	162240192	1960	1960	1960	1960	0
11	20240516	185100	162240192	1960	1960	1960	1960	0
12	20240516	185000	162240192	1960	1960	1960	1960	0
13	20240516	184900	162240192	1960	1960	1960	1960	0
14	20240516	184800	162240192	1960	1960	1960	1960	0
15	20240516	184700	162240192	1960	1960	1960	1960	0
16	20240516	184600	162240192	1960	1960	1960	1960	0
17	20240516	184500	162240192	1960	1960	1960	1960	0
18	20240516	184400	162240192	1960	1960	1960	1960	0
19	20240516	184300	162240192	1960	1960	1960	1960	0
20	20240516	184200	162240192	1960	1960	1960	1960	0
21	20240516	184100	162240192	1960	1960	1960	1960	0
22	20240516	184000	162240192	1960	1960	1960	1960	0
23	20240516	183900	162240192	1960	1960	1960	1960	0
24	20240516	183800	162240192	1960	1960	1960	1960	0
25	20240516	183700	162240192	1960	1960	1960	1960	0
26	20240516	183600	162240192	1960	1960	1960	1960	0
27	20240516	183500	162240192	1960	1960	1960	1960	0
28	20240516	183400	162240192	1960	1960	1960	1960	0
29	20240516	183300	162240192	1960	1960	1960	1960	0
30	20240516	183200	162240192	1960	1960	1960	1960	0
31	20240516	183100	162240192	1960	1960	1960	1960	0
32	20240516	183000	162240192	1960	1960	1960	1960	739
33	20240516	182900	162240192	1960	1960	1960	1960	0
34	20240516	182800	162240192	1960	1960	1960	1960	0
35	20240516	182700	162240192	1960	1960	1960	1960	0
36	20240516	182600	162240192	1960	1960	1960	1960	0
37	20240516	182500	162240192	1960	1960	1960	1960	0
38	20240516	182400	162240192	1960	1960	1960	1960	0
39	20240516	182300	162240192	1960	1960	1960	1960	0
40	20240516	182200	162240192	1960	1960	1960	1960	0
41	20240516	182100	162240192	1960	1960	1960	1960	0
42	20240516	182000	162240192	1960	1960	1960	1960	0
43	20240516	181900	162240192	1960	1960	1960	1960	0
44	20240516	181800	162240192	1960	1960	1960	1960	0
45	20240516	181700	162240192	1960	1960	1960	1960	0
46	20240516	181600	162240192	1960	1960	1960	1960	0
47	20240516	181500	162240192	1960	1960	1960	1960	0
48	20240516	181400	162240192	1960	1960	1960	1960	0
49	20240516	181300	162240192	1960	1960	1960	1960	0
50	20240516	181200	162240192	1960	1960	1960	1960	0
51	20240516	181100	162240192	1960	1960	1960	1960	0
52	20240516	181000	162240192	1960	1960	1960	1960	0
53	20240516	180900	162240192	1960	1960	1960	1960	0
54	20240516	180800	162240192	1960	1960	1960	1960	0
55	20240516	180700	162240192	1960	1960	1960	1960	0
56	20240516	180600	162240192	1960	1960	1960	1960	0
57	20240516	180500	162240192	1960	1960	1960	1960	0
58	20240516	180400	162240192	1960	1960	1960	1960	0
59	20240516	180300	162240192	1960	1960	1960	1960	0
60	20240516	180200	162240192	1960	1960	1960	1960	0
61	20240516	180100	162240192	1960	1960	1960	1960	0
62	20240516	180000	162240192	1960	1960	1960	1960	739
63	20240516	175900	162240192	1960	1960	1960	1960	0
64	20240516	175800	162240192	1960	1960	1960	1960	0
65	20240516	175700	162240192	1960	1960	1960	1960	0
66	20240516	175600	162240192	1960	1960	1960	1960	0
67	20240516	175500	162240192	1960	1960	1960	1960	0
68	20240516	175400	162240192	1960	1960	1960	1960	0
69	20240516	175300	162240192	1960	1960	1960	1960	0
70	20240516	175200	162240192	1960	1960	1960	1960	0
71	20240516	175100	162240192	1960	1960	1960	1960	0
72	20240516	175000	162240192	1960	1960	1960	1960	0
73	20240516	174900	162240192	1960	1960	1960	1960	0
74	20240516	174800	162240192	1960	1960	1960	1960	0
75	20240516	174700	162240192	1960	1960	1960	1960	0
76	20240516	174600	162240192	1960	1960	1960	1960	0
77	20240516	174500	162240192	1960	1960	1960	1960	0
78	20240516	174400	162240192	1960	1960	1960	1960	0
79	20240516	174300	162240192	1960	1960	1960	1960	0
80	20240516	174200	162240192	1960	1960	1960	1960	0
81	20240516	174100	162240192	1960	1960	1960	1960	0
82	20240516	174000	162240192	1960	1960	1960	1960	0
83	20240516	173900	162240192	1960	1960	1960	1960	0
84	20240516	173800	162240192	1960	1960	1960	1960	0
85	20240516	173700	162240192	1960	1960	1960	1960	0
86	20240516	173600	162240192	1960	1960	1960	1960	0
87	20240516	173500	162240192	1960	1960	1960	1960	0
88	20240516	173400	162240192	1960	1960	1960	1960	0
89	20240516	173300	162240192	1960	1960	1960	1960	0
90	20240516	173200	162240192	1960	1960	1960	1960	0
91	20240516	173100	162240192	1960	1960	1960	1960	0
92	20240516	173000	162240192	1960	1960	1960	1960	739
93	20240516	172900	162240192	1960	1960	1960	1960	0
94	20240516	172800	162240192	1960	1960	1960	1960	0
95	20240516	172700	162240192	1960	1960	1960	1960	0
96	20240516	172600	162240192	1960	1960	1960	1960	0
97	20240516	172500	162240192	1960	1960	1960	1960	0
98	20240516	172400	162240192	1960	1960	1960	1960	0
99	20240516	172300	162240192	1960	1960	1960	1960	0
100	20240516	172200	162240192	1960	1960	1960	1960	0
101	20240516	172100	162240192	1960	1960	1960	1960	0
102	20240516	172000	162240192	1960	1960	1960	1960	0
103	20240516	171900	162240192	1960	1960	1960	1960	0
104	20240516	171800	162240192	1960	1960	1960	1960	0
105	20240516	171700	162240192	1960	1960	1960	1960	0
106	20240516	171600	162240192	1960	1960	1960	1960	0
107	20240516	171500	162240192	1960	1960	1960	1960	0
108	20240516	171400	162240192	1960	1960	1960	1960	0
109	20240516	171300	162240192	1960	1960	1960	1960	0
110	20240516	171200	162240192	1960	1960	1960	1960	0
111	20240516	171100	162240192	1960	1960	1960	1960	0
112	20240516	171000	162240192	1960	1960	1960	1960	0
113	20240516	170900	162240192	1960	1960	1960	1960	0
114	20240516	170800	162240192	1960	1960	1960	1960	0
115	20240516	170700	162240192	1960	1960	1960	1960	0
116	20240516	170600	162240192	1960	1960	1960	1960	0
117	20240516	170500	162240192	1960	1960	1960	1960	0
118	20240516	170400	162240192	1960	1960	1960	1960	0
119	20240516	170300	162240192	1960	1960	1960	1960	0
120	20240516	170200	162240192	1960	1960	1960	1960	0
121	20240516	170100	162240192	1960	1960	1960	1960	0
122	20240516	170000	162240192	1960	1960	1960	1960	739
123	20240516	165900	162240192	1960	1960	1960	1960	0
124	20240516	165800	162240192	1960	1960	1960	1960	0
125	20240516	165700	162240192	1960	1960	1960	1960	0
126	20240516	165600	162240192	1960	1960	1960	1960	0
127	20240516	165500	162240192	1960	1960	1960	1960	0
128	20240516	165400	162240192	1960	1960	1960	1960	0
129	20240516	165300	162240192	1960	1960	1960	1960	0
130	20240516	165200	162240192	1960	1960	1960	1960	0
131	20240516	165100	162240192	1960	1960	1960	1960	0
132	20240516	165000	162240192	1960	1960	1960	1960	0
133	20240516	164900	162240192	1960	1960	1960	1960	0
134	20240516	164800	162240192	1960	1960	1960	1960	0
135	20240516	164700	162240192	1960	1960	1960	1960	0
136	20240516	164600	162240192	1960	1960	1960	1960	0
137	20240516	164500	162240192	1960	1960	1960	1960	0
138	20240516	164400	162240192	1960	1960	1960	1960	0
139	20240516	164300	162240192	1960	1960	1960	1960	0
140	20240516	164200	162240192	1960	1960	1960	1960	0
141	20240516	164100	162240192	1960	1960	1960	1960	0
142	20240516	164000	162240192	1960	1960	1960	1960	0
143	20240516	163900	162240192	1960	1960	1960	1960	0
144	20240516	163800	162240192	1960	1960	1960	1960	0
145	20240516	163700	162240192	1960	1960	1960	1960	0
146	20240516	163600	162240192	1960	1960	1960	1960	0
147	20240516	163500	162240192	1960	1960	1960	1960	0
148	20240516	163400	162240192	1960	1960	1960	1960	0
149	20240516	163300	162240192	1960	1960	1960	1960	0
150	20240516	163200	162240192	1960	1960	1960	1960	0
151	20240516	163100	162240192	1960	1960	1960	1960	0
152	20240516	163000	162240192	1960	1960	1960	1960	739
153	20240516	162900	162240192	1960	1960	1960	1960	0
154	20240516	162800	162240192	1960	1960	1960	1960	0
155	20240516	162700	162240192	1960	1960	1960	1960	0
156	20240516	162600	162240192	1960	1960	1960	1960	0
157	20240516	162500	162240192	1960	1960	1960	1960	0
158	20240516	162400	162240192	1960	1960	1960	1960	0
159	20240516	162300	162240192	1960	1960	1960	1960	0
160	20240516	162200	162240192	1960	1960	1960	1960	0
161	20240516	162100	162240192	1960	1960	1960	1960	0
162	20240516	162000	162240192	1960	1960	1960	1960	0
163	20240516	161900	162240192	1960	1960	1960	1960	0
164	20240516	161800	162240192	1960	1960	1960	1960	0
165	20240516	161700	162240192	1960	1960	1960	1960	0
166	20240516	161600	162240192	1960	1960	1960	1960	0
167	20240516	161500	162240192	1960	1960	1960	1960	0
168	20240516	161400	162240192	1960	1960	1960	1960	0
169	20240516	161300	162240192	1960	1960	1960	1960	0
170	20240516	161200	162240192	1960	1960	1960	1960	0
171	20240516	161100	162240192	1960	1960	1960	1960	0
172	20240516	161000	162240192	1960	1960	1960	1960	0
173	20240516	160900	162240192	1960	1960	1960	1960	0
174	20240516	160800	162240192	1960	1960	1960	1960	0
175	20240516	160700	162240192	1960	1960	1960	1960	0
176	20240516	160600	162240192	1960	1960	1960	1960	0
177	20240516	160500	162240192	1960	1960	1960	1960	0
178	20240516	160400	162240192	1960	1960	1960	1960	0
179	20240516	160300	162240192	1960	1960	1960	1960	0
180	20240516	160200	162240192	1960	1960	1960	1960	0
181	20240516	160100	162240192	1960	1960	1960	1960	0
182	20240516	160000	162240192	1960	1960	1960	1960	739
183	20240516	155900	162240192	1960	1960	1960	1960	0
184	20240516	155800	162240192	1960	1960	1960	1960	0
185	20240516	155700	162240192	1960	1960	1960	1960	0
186	20240516	155600	162240192	1960	1960	1960	1960	0
187	20240516	155500	162240192	1960	1960	1960	1960	0
188	20240516	155400	162240192	1960	1960	1960	1960	0
189	20240516	155300	162240192	1960	1960	1960	1960	0
190	20240516	155200	162240192	1960	1960	1960	1960	0
191	20240516	155100	162240192	1960	1960	1960	1960	0
192	20240516	155000	162240192	1960	1960	1960	1960	0
193	20240516	154900	162240192	1960	1960	1960	1960	0
194	20240516	154800	162240192	1960	1960	1960	1960	0
195	20240516	154700	162240192	1960	1960	1960	1960	0
196	20240516	154600	162240192	1960	1960	1960	1960	0
197	20240516	154500	162240192	1960	1960	1960	1960	0
198	20240516	154400	162240192	1960	1960	1960	1960	0
199	20240516	154300	162240192	1960	1960	1960	1960	0
200	20240516	154200	162240192	1960	1960	1960	1960	0
201	20240516	154100	162240192	1960	1960	1960	1960	0
202	20240516	154000	162240192	1960	1960	1960	1960	0
203	20240516	153900	162240192	1960	1960	1960	1960	0
204	20240516	153800	162240192	1960	1960	1960	1960	0
205	20240516	153700	162240192	1960	1960	1960	1960	0
206	20240516	153600	162240192	1960	1960	1960	1960	0
207	20240516	153500	162240192	1960	1960	1960	1960	0
208	20240516	153400	162240192	1960	1960	1960	1960	0
209	20240516	153300	162240192	1960	1960	1960	1960	0
210	20240516	153200	162240192	1960	1960	1960	1960	0
211	20240516	153100	162240192	1960	1960	1960	1960	0
212	20240516	153000	162240192	1960	1960	1960	1960	1478
213	20240516	152900	160791752	1960	1960	1960	1960	0
214	20240516	152800	160791752	1960	1960	1960	1960	0
215	20240516	152700	160791752	1960	1960	1960	1960	0
216	20240516	152600	160791752	1960	1960	1960	1960	0
217	20240516	152500	160791752	1960	1960	1960	1960	0
218	20240516	152400	160791752	1960	1960	1960	1960	0
219	20240516	152300	160791752	1960	1960	1960	1960	0
220	20240516	152200	160791752	1960	1960	1960	1960	0
221	20240516	152100	160791752	1960	1960	1960	1960	0
222	20240516	152000	160791752	1960	1960	1960	1960	0
223	20240516	151900	160791752	1960	1960	1962	1960	197
224	20240516	151800	160405624	1960	1960	1960	1960	396
225	20240516	151700	159629464	1960	1960	1960	1960	0
226	20240516	151600	159629464	1960	1960	1960	1960	500
227	20240516	151500	158649464	1959	1960	1960	1959	100
228	20240516	151400	158453514	1962	1960	1962	1960	2500
229	20240516	151300	153549421	1959	1959	1959	1959	0
230	20240516	151200	153549421	1959	1958	1959	1958	101
231	20240516	151100	153351662	1958	1958	1958	1958	0
232	20240516	151000	153351662	1958	1958	1958	1958	0
233	20240516	150900	153351662	1958	1958	1958	1958	3
234	20240516	150800	153345788	1957	1957	1957	1957	0
235	20240516	150700	153345788	1957	1957	1957	1957	0
236	20240516	150600	153345788	1957	1957	1957	1957	0
237	20240516	150500	153345788	1957	1957	1957	1957	1
238	20240516	150400	153343831	1954	1954	1954	1954	0
239	20240516	150300	153343831	1954	1954	1954	1954	0
240	20240516	150200	153343831	1954	1954	1954	1954	0
241	20240516	150100	153343831	1954	1954	1954	1954	1072
242	20240516	150000	151249143	1956	1956	1956	1956	0
243	20240516	145900	151249143	1956	1956	1956	1956	0
244	20240516	145800	151249143	1956	1956	1956	1956	0
245	20240516	145700	151249143	1956	1956	1956	1956	0
246	20240516	145600	151249143	1956	1956	1956	1956	0
247	20240516	145500	151249143	1956	1956	1956	1956	0
248	20240516	145400	151249143	1956	1956	1956	1956	12
249	20240516	145300	151225671	1956	1956	1956	1956	0
250	20240516	145200	151225671	1956	1956	1956	1956	1
251	20240516	145100	151223715	1956	1956	1956	1956	1
252	20240516	145000	151221759	1950	1950	1950	1950	0
253	20240516	144900	151221759	1950	1950	1950	1950	400
254	20240516	144800	150441759	1950	1950	1950	1950	0
255	20240516	144700	150441759	1950	1950	1950	1950	0
256	20240516	144600	150441759	1950	1950	1950	1950	10
257	20240516	144500	150422259	1950	1950	1950	1950	0
258	20240516	144400	150422259	1950	1950	1950	1950	138
259	20240516	144300	150153159	1950	1950	1950	1950	47
260	20240516	144200	150061509	1950	1948	1950	1948	3
261	20240516	144100	150055663	1948	1949	1952	1940	6443
262	20240516	144000	137523944	1950	1950	1950	1950	0
263	20240516	143900	137523944	1950	1950	1950	1950	0
264	20240516	143800	137523944	1950	1950	1950	1950	0
265	20240516	143700	137523944	1950	1950	1950	1950	0
266	20240516	143600	137523944	1950	1950	1950	1950	411
267	20240516	143500	136722494	1950	1951	1951	1950	814
268	20240516	143400	135135123	1951	1951	1951	1951	0
269	20240516	143300	135135123	1951	1951	1951	1951	0
270	20240516	143200	135135123	1951	1951	1951	1951	350
271	20240516	143100	134452273	1951	1951	1951	1951	0
272	20240516	143000	134452273	1951	1953	1953	1951	1134
273	20240516	142900	132239439	1953	1957	1957	1953	1652
274	20240516	142800	129011926	1957	1957	1957	1957	0
275	20240516	142700	129011926	1957	1957	1957	1957	0
276	20240516	142600	129011926	1957	1957	1957	1957	0
277	20240516	142500	129011926	1957	1957	1957	1957	21
278	20240516	142400	128970829	1957	1957	1957	1957	0
279	20240516	142300	128970829	1957	1957	1957	1957	83
280	20240516	142200	128808398	1959	1959	1959	1959	0
281	20240516	142100	128808398	1959	1959	1959	1959	0
282	20240516	142000	128808398	1959	1959	1959	1959	0
283	20240516	141900	128808398	1959	1959	1959	1959	0
284	20240516	141800	128808398	1959	1959	1959	1959	0
285	20240516	141700	128808398	1959	1959	1959	1959	0
286	20240516	141600	128808398	1959	1959	1959	1959	0
287	20240516	141500	128808398	1959	1959	1959	1959	1
288	20240516	141400	128806439	1959	1959	1959	1959	4
289	20240516	141300	128798603	1961	1959	1961	1959	455
290	20240516	141200	127907250	1959	1959	1959	1959	0
291	20240516	141100	127907250	1959	1959	1959	1959	0
292	20240516	141000	127907250	1959	1959	1959	1959	0
293	20240516	140900	127907250	1959	1959	1959	1959	0
294	20240516	140800	127907250	1959	1959	1959	1959	0
295	20240516	140700	127907250	1959	1959	1961	1959	501
296	20240516	140600	126925282	1960	1960	1960	1960	0
297	20240516	140500	126925282	1960	1960	1960	1960	0
298	20240516	140400	126925282	1960	1960	1960	1960	0
299	20240516	140300	126925282	1960	1960	1960	1960	0
300	20240516	140200	126925282	1960	1958	1960	1958	315
301	20240516	140100	126307884	1958	1958	1958	1958	189
302	20240516	140000	125937822	1956	1956	1956	1956	0
303	20240516	135900	125937822	1956	1956	1956	1956	0
304	20240516	135800	125937822	1956	1956	1956	1956	0
305	20240516	135700	125937822	1956	1956	1956	1956	0
306	20240516	135600	125937822	1956	1956	1956	1956	0
307	20240516	135500	125937822	1956	1956	1956	1956	40
308	20240516	135400	125859582	1957	1957	1957	1957	0
309	20240516	135300	125859582	1957	1957	1957	1957	149
310	20240516	135200	125567989	1957	1957	1957	1957	1
311	20240516	135100	125566032	1958	1958	1958	1958	0
312	20240516	135000	125566032	1958	1958	1958	1958	17
313	20240516	134900	125532746	1958	1958	1958	1958	0
314	20240516	134800	125532746	1958	1958	1958	1958	0
315	20240516	134700	125532746	1958	1958	1958	1958	0
316	20240516	134600	125532746	1958	1958	1958	1958	0
317	20240516	134500	125532746	1958	1958	1958	1958	0
318	20240516	134400	125532746	1958	1958	1958	1958	0
319	20240516	134300	125532746	1958	1958	1958	1958	0
320	20240516	134200	125532746	1958	1958	1958	1958	0
321	20240516	134100	125532746	1958	1958	1958	1958	0
322	20240516	134000	125532746	1958	1958	1958	1958	0
323	20240516	133900	125532746	1958	1958	1958	1958	0
324	20240516	133800	125532746	1958	1958	1958	1958	0
325	20240516	133700	125532746	1958	1958	1958	1958	3
326	20240516	133600	125526872	1958	1958	1958	1958	0
327	20240516	133500	125526872	1958	1958	1958	1958	0
328	20240516	133400	125526872	1958	1958	1958	1958	0
329	20240516	133300	125526872	1958	1958	1958	1958	0
330	20240516	133200	125526872	1958	1958	1958	1958	0
331	20240516	133100	125526872	1958	1958	1958	1958	0
332	20240516	133000	125526872	1958	1958	1958	1958	0
333	20240516	132900	125526872	1958	1958	1958	1958	0
334	20240516	132800	125526872	1958	1958	1958	1958	0
335	20240516	132700	125526872	1958	1958	1958	1958	1
336	20240516	132600	125524914	1960	1958	1960	1958	6
337	20240516	132500	125513158	1958	1958	1958	1958	0
338	20240516	132400	125513158	1958	1958	1958	1958	1
339	20240516	132300	125511200	1960	1960	1960	1960	0
340	20240516	132200	125511200	1960	1958	1960	1958	41
341	20240516	132100	125430876	1959	1958	1959	1958	293
342	20240516	132000	124856894	1958	1958	1958	1958	7
343	20240516	131900	124843188	1959	1958	1959	1958	2
344	20240516	131800	124839271	1956	1956	1956	1956	1
345	20240516	131700	124837315	1958	1958	1958	1958	0
346	20240516	131600	124837315	1958	1958	1958	1958	0
347	20240516	131500	124837315	1958	1958	1958	1958	15
348	20240516	131400	124807945	1958	1958	1958	1958	10
349	20240516	131300	124788365	1958	1957	1958	1957	513
350	20240516	131200	123783912	1955	1956	1956	1955	514
351	20240516	131100	122778602	1956	1956	1956	1956	0
352	20240516	131000	122778602	1956	1956	1956	1956	101
353	20240516	130900	122581046	1955	1955	1955	1955	0
354	20240516	130800	122581046	1955	1955	1955	1955	0
355	20240516	130700	122581046	1955	1955	1955	1955	0
356	20240516	130600	122581046	1955	1955	1955	1955	0
357	20240516	130500	122581046	1955	1955	1955	1955	10
358	20240516	130400	122561496	1955	1956	1956	1955	10
359	20240516	130300	122541943	1956	1955	1956	1955	5084
360	20240516	130200	112602606	1955	1955	1955	1955	0
361	20240516	130100	112602606	1955	1955	1955	1955	3
362	20240516	130000	112596741	1954	1954	1954	1954	0
363	20240516	125900	112596741	1954	1954	1954	1954	51
364	20240516	125800	112497087	1954	1954	1954	1954	0
365	20240516	125700	112497087	1954	1954	1954	1954	0
366	20240516	125600	112497087	1954	1954	1954	1954	0
367	20240516	125500	112497087	1954	1954	1954	1954	28
368	20240516	125400	112442375	1954	1954	1954	1954	211
369	20240516	125300	112030081	1954	1954	1954	1954	0
370	20240516	125200	112030081	1954	1954	1954	1954	0
371	20240516	125100	112030081	1954	1954	1954	1954	0
372	20240516	125000	112030081	1954	1954	1954	1954	0
373	20240516	124900	112030081	1954	1954	1954	1954	0
374	20240516	124800	112030081	1954	1955	1955	1954	191
375	20240516	124700	111656767	1954	1954	1954	1954	0
376	20240516	124600	111656767	1954	1954	1954	1954	100
377	20240516	124500	111461367	1954	1954	1954	1954	521
378	20240516	124400	110443333	1954	1954	1954	1954	0
379	20240516	124300	110443333	1954	1954	1954	1954	13
380	20240516	124200	110417931	1952	1952	1953	1952	630
381	20240516	124100	109188159	1952	1952	1952	1952	11
382	20240516	124000	109166687	1952	1952	1952	1952	0
383	20240516	123900	109166687	1952	1952	1952	1952	0
384	20240516	123800	109166687	1952	1952	1952	1952	0
385	20240516	123700	109166687	1952	1952	1952	1952	1
386	20240516	123600	109164735	1952	1952	1952	1952	0
387	20240516	123500	109164735	1952	1952	1952	1952	0
388	20240516	123400	109164735	1952	1952	1952	1952	0
389	20240516	123300	109164735	1952	1952	1952	1952	0
390	20240516	123200	109164735	1952	1951	1952	1951	105
391	20240516	123100	108959830	1951	1951	1951	1951	0
392	20240516	123000	108959830	1951	1951	1951	1951	3
393	20240516	122900	108953977	1952	1952	1952	1952	0
394	20240516	122800	108953977	1952	1952	1952	1952	0
395	20240516	122700	108953977	1952	1952	1952	1952	14
396	20240516	122600	108926649	1951	1951	1951	1951	0
397	20240516	122500	108926649	1951	1951	1951	1951	0
398	20240516	122400	108926649	1951	1951	1951	1951	0
399	20240516	122300	108926649	1951	1951	1951	1951	0
400	20240516	122200	108926649	1951	1951	1951	1951	0
401	20240516	122100	108926649	1951	1951	1951	1951	0
402	20240516	122000	108926649	1951	1951	1951	1951	0
403	20240516	121900	108926649	1951	1951	1951	1951	0
404	20240516	121800	108926649	1951	1951	1951	1951	0
405	20240516	121700	108926649	1951	1951	1951	1951	382
406	20240516	121600	108181367	1950	1950	1950	1950	0
407	20240516	121500	108181367	1950	1950	1950	1950	0
408	20240516	121400	108181367	1950	1950	1950	1950	0
409	20240516	121300	108181367	1950	1950	1950	1950	0
410	20240516	121200	108181367	1950	1950	1950	1950	2
411	20240516	121100	108177467	1950	1950	1950	1950	0
412	20240516	121000	108177467	1950	1950	1950	1950	0
413	20240516	120900	108177467	1950	1950	1950	1950	0
414	20240516	120800	108177467	1950	1950	1950	1950	0
415	20240516	120700	108177467	1950	1950	1950	1950	0
416	20240516	120600	108177467	1950	1950	1950	1950	0
417	20240516	120500	108177467	1950	1950	1950	1950	0
418	20240516	120400	108177467	1950	1950	1950	1950	0
419	20240516	120300	108177467	1950	1950	1950	1950	0
420	20240516	120200	108177467	1950	1950	1950	1950	0
421	20240516	120100	108177467	1950	1950	1950	1950	0
422	20240516	120000	108177467	1950	1950	1950	1950	0
423	20240516	115900	108177467	1950	1950	1950	1950	0
424	20240516	115800	108177467	1950	1950	1950	1950	0
425	20240516	115700	108177467	1950	1950	1950	1950	0
426	20240516	115600	108177467	1950	1950	1950	1950	90
427	20240516	115500	108001967	1951	1951	1951	1951	0
428	20240516	115400	108001967	1951	1951	1951	1951	0
429	20240516	115300	108001967	1951	1951	1951	1951	0
430	20240516	115200	108001967	1951	1951	1951	1951	20
431	20240516	115100	107962947	1951	1951	1951	1951	10
432	20240516	115000	107943437	1951	1951	1951	1951	0
433	20240516	114900	107943437	1951	1951	1951	1951	0
434	20240516	114800	107943437	1951	1951	1951	1951	0
435	20240516	114700	107943437	1951	1951	1951	1951	0
436	20240516	114600	107943437	1951	1951	1951	1951	0
437	20240516	114500	107943437	1951	1951	1951	1951	0
438	20240516	114400	107943437	1951	1951	1951	1951	0
439	20240516	114300	107943437	1951	1951	1951	1951	0
440	20240516	114200	107943437	1951	1951	1951	1951	0
441	20240516	114100	107943437	1951	1951	1951	1951	0
442	20240516	114000	107943437	1951	1951	1951	1951	0
443	20240516	113900	107943437	1951	1951	1951	1951	0
444	20240516	113800	107943437	1951	1951	1951	1951	0
445	20240516	113700	107943437	1951	1951	1951	1951	0
446	20240516	113600	107943437	1951	1951	1951	1951	0
447	20240516	113500	107943437	1951	1951	1951	1951	0
448	20240516	113400	107943437	1951	1951	1951	1951	0
449	20240516	113300	107943437	1951	1951	1951	1951	0
450	20240516	113200	107943437	1951	1951	1951	1951	0
451	20240516	113100	107943437	1951	1951	1951	1951	0
452	20240516	113000	107943437	1951	1951	1951	1951	0
453	20240516	112900	107943437	1951	1951	1951	1951	0
454	20240516	112800	107943437	1951	1951	1951	1951	0
455	20240516	112700	107943437	1951	1951	1951	1951	0
456	20240516	112600	107943437	1951	1951	1951	1951	125
457	20240516	112500	107699562	1951	1951	1951	1951	0
458	20240516	112400	107699562	1951	1951	1951	1951	0
459	20240516	112300	107699562	1951	1951	1951	1951	0
460	20240516	112200	107699562	1951	1951	1951	1951	1
461	20240516	112100	107697611	1951	1951	1951	1951	3
462	20240516	112000	107691758	1951	1951	1951	1951	0
463	20240516	111900	107691758	1951	1951	1951	1951	51
464	20240516	111800	107592257	1951	1951	1951	1951	0
465	20240516	111700	107592257	1951	1951	1951	1951	0
466	20240516	111600	107592257	1951	1951	1951	1951	0
467	20240516	111500	107592257	1951	1950	1951	1950	1796
468	20240516	111400	104089987	1950	1949	1950	1949	88
469	20240516	111300	103918464	1950	1950	1950	1950	0
470	20240516	111200	103918464	1950	1950	1950	1950	0
471	20240516	111100	103918464	1950	1950	1950	1950	0
472	20240516	111000	103918464	1950	1950	1950	1950	0
473	20240516	110900	103918464	1950	1950	1950	1950	0
474	20240516	110800	103918464	1950	1950	1950	1950	0
475	20240516	110700	103918464	1950	1950	1950	1950	0
476	20240516	110600	103918464	1950	1950	1950	1950	0
477	20240516	110500	103918464	1950	1950	1950	1950	100
478	20240516	110400	103723464	1950	1950	1950	1950	0
479	20240516	110300	103723464	1950	1950	1950	1950	0
480	20240516	110200	103723464	1950	1950	1950	1950	0
481	20240516	110100	103723464	1950	1950	1950	1950	0
482	20240516	110000	103723464	1950	1950	1950	1950	0
483	20240516	105900	103723464	1950	1950	1950	1950	52
484	20240516	105800	103622064	1950	1950	1950	1950	716
485	20240516	105700	102225864	1950	1950	1950	1950	450
486	20240516	105600	101348364	1950	1950	1950	1950	50
487	20240516	105500	101250864	1950	1950	1950	1950	0
488	20240516	105400	101250864	1950	1950	1950	1950	26
489	20240516	105300	101200164	1952	1950	1952	1950	9
490	20240516	105200	101182612	1950	1950	1950	1950	0
491	20240516	105100	101182612	1950	1950	1950	1950	31
492	20240516	105000	101122162	1950	1950	1950	1950	0
493	20240516	104900	101122162	1950	1950	1950	1950	0
494	20240516	104800	101122162	1950	1950	1950	1950	1
495	20240516	104700	101120212	1952	1952	1952	1952	0
496	20240516	104600	101120212	1952	1952	1952	1952	15
497	20240516	104500	101090932	1951	1949	1951	1949	27749
498	20240516	104400	47006461	1949	1949	1949	1949	0
499	20240516	104300	47006461	1949	1949	1949	1949	0
500	20240516	104200	47006461	1949	1949	1949	1949	0
501	20240516	104100	47006461	1949	1949	1949	1949	0
502	20240516	104000	47006461	1949	1949	1949	1949	0
503	20240516	103900	47006461	1949	1949	1949	1949	0
504	20240516	103800	47006461	1949	1949	1949	1949	0
505	20240516	103700	47006461	1949	1949	1949	1949	20
506	20240516	103600	46967481	1948	1948	1948	1948	0
507	20240516	103500	46967481	1948	1948	1948	1948	0
508	20240516	103400	46967481	1948	1948	1948	1948	0
509	20240516	103300	46967481	1948	1948	1948	1948	0
510	20240516	103200	46967481	1948	1949	1949	1948	159
511	20240516	103100	46657690	1948	1948	1948	1948	28
512	20240516	103000	46603146	1948	1948	1948	1948	0
513	20240516	102900	46603146	1948	1948	1948	1948	0
514	20240516	102800	46603146	1948	1948	1948	1948	0
515	20240516	102700	46603146	1948	1948	1948	1948	0
516	20240516	102600	46603146	1948	1948	1948	1948	0
517	20240516	102500	46603146	1948	1948	1948	1948	0
518	20240516	102400	46603146	1948	1948	1948	1948	0
519	20240516	102300	46603146	1948	1948	1948	1948	2
520	20240516	102200	46599250	1949	1949	1949	1949	0
521	20240516	102100	46599250	1949	1949	1949	1949	24
522	20240516	102000	46552474	1949	1949	1949	1949	6
523	20240516	101900	46540780	1947	1947	1947	1947	0
524	20240516	101800	46540780	1947	1947	1947	1947	0
525	20240516	101700	46540780	1947	1947	1947	1947	0
526	20240516	101600	46540780	1947	1947	1947	1947	0
527	20240516	101500	46540780	1947	1948	1948	1947	4296
528	20240516	101400	38176461	1949	1948	1949	1948	7
529	20240516	101300	38162824	1947	1947	1947	1947	40
530	20240516	101200	38084944	1947	1947	1947	1947	0
531	20240516	101100	38084944	1947	1947	1947	1947	476
532	20240516	101000	37158172	1948	1948	1948	1948	0
533	20240516	100900	37158172	1948	1948	1948	1948	0
534	20240516	100800	37158172	1948	1947	1948	1947	570
535	20240516	100700	36048034	1943	1943	1943	1943	0
536	20240516	100600	36048034	1943	1946	1947	1943	9
537	20240516	100500	36030528	1946	1946	1946	1946	0
538	20240516	100400	36030528	1946	1946	1946	1946	1
539	20240516	100300	36028582	1944	1944	1944	1944	0
540	20240516	100200	36028582	1944	1944	1944	1944	1078
541	20240516	100100	33932950	1943	1943	1943	1943	0
542	20240516	100000	33932950	1943	1943	1943	1943	0
543	20240516	095900	33932950	1943	1943	1944	1943	9
544	20240516	095800	33915459	1944	1943	1944	1943	27
545	20240516	095700	33862977	1944	1943	1944	1943	18
546	20240516	095600	33827994	1944	1943	1944	1943	33
547	20240516	095500	33763851	1944	1943	1944	1943	8
548	20240516	095400	33748303	1944	1943	1944	1943	4
549	20240516	095300	33740529	1944	1943	1944	1943	6
550	20240516	095200	33728868	1944	1941	1944	1941	845
551	20240516	095100	32088678	1944	1944	1944	1944	0
552	20240516	095000	32088678	1944	1940	1944	1940	5
553	20240516	094900	32078970	1940	1940	1940	1940	0
554	20240516	094800	32078970	1940	1940	1940	1940	0
555	20240516	094700	32078970	1940	1940	1940	1940	0
556	20240516	094600	32078970	1940	1940	1940	1940	0
557	20240516	094500	32078970	1940	1940	1940	1940	1
558	20240516	094400	32077030	1940	1940	1940	1940	0
559	20240516	094300	32077030	1940	1940	1940	1940	101
560	20240516	094200	31881090	1940	1940	1940	1940	0
561	20240516	094100	31881090	1940	1940	1940	1940	0
562	20240516	094000	31881090	1940	1938	1940	1938	582
563	20240516	093900	30752017	1939	1946	1947	1938	1567
564	20240516	093800	27702755	1946	1938	1946	1938	10
565	20240516	093700	27683360	1939	1937	1939	1936	14
566	20240516	093600	27656231	1936	1937	1937	1936	3
567	20240516	093500	27650422	1935	1933	1935	1932	2204
568	20240516	093400	23389395	1939	1941	1941	1932	10103
569	20240516	093300	3826590	1948	1948	1948	1948	0
570	20240516	093200	3826590	1948	1943	1948	1943	5
571	20240516	093100	3816865	1941	1941	1941	1941	0
572	20240516	093000	3816865	1941	1941	1941	1941	0
573	20240516	092900	3816865	1941	1941	1941	1941	0
574	20240516	092800	3816865	1941	1944	1944	1941	525
575	20240516	092700	2797765	1945	1945	1945	1945	174
576	20240516	092600	2459335	1947	1948	1948	1947	335
577	20240516	092500	1807075	1948	1948	1948	1948	129
578	20240516	092400	1555783	1948	1948	1948	1948	0
579	20240516	092300	1555783	1948	1948	1948	1948	0
580	20240516	092200	1555783	1948	1948	1948	1948	0
581	20240516	092100	1555783	1948	1948	1948	1948	0
582	20240516	092000	1555783	1948	1948	1949	1948	7
583	20240516	091900	1542142	1948	1948	1948	1948	0
584	20240516	091800	1542142	1948	1948	1948	1948	0
585	20240516	091700	1542142	1948	1948	1948	1948	0
586	20240516	091600	1542142	1948	1948	1948	1948	12
587	20240516	091500	1518766	1949	1949	1949	1949	0
588	20240516	091400	1518766	1949	1948	1949	1948	27
589	20240516	091300	1466168	1949	1949	1949	1949	10
590	20240516	091200	1446678	1949	1949	1949	1949	0
591	20240516	091100	1446678	1949	1949	1949	1949	0
592	20240516	091000	1446678	1949	1948	1949	1948	77
593	20240516	090900	1296657	1948	1948	1948	1948	0
594	20240516	090800	1296657	1948	1948	1948	1948	0
595	20240516	090700	1296657	1948	1948	1948	1948	0
596	20240516	090600	1296657	1948	1948	1948	1948	0
597	20240516	090500	1296657	1948	1949	1949	1948	52
598	20240516	090400	1195330	1948	1948	1948	1948	0
599	20240516	090300	1195330	1948	1948	1948	1948	10
600	20240516	090200	1175850	1950	1950	1950	1950	52
601	20240516	090100	1074450	1950	1950	1950	1950	50
602	20240516	090000	976950	1950	1950	1950	1950	501