KissMeData/131100/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	201600	171708435	1977	1977	1977	1977	905
3	20240513	201500	171708435	1977	1977	1977	1977	0
4	20240513	201400	171708435	1977	1977	1977	1977	0
5	20240513	201300	171708435	1977	1977	1977	1977	0
6	20240513	201200	171708435	1977	1977	1977	1977	0
7	20240513	201100	171708435	1977	1977	1977	1977	0
8	20240513	201000	171708435	1977	1977	1977	1977	0
9	20240513	200900	171708435	1977	1977	1977	1977	0
10	20240513	200800	171708435	1977	1977	1977	1977	0
11	20240513	200700	171708435	1977	1977	1977	1977	0
12	20240513	200600	171708435	1977	1977	1977	1977	0
13	20240513	200500	171708435	1977	1977	1977	1977	0
14	20240513	200400	171708435	1977	1977	1977	1977	0
15	20240513	200300	171708435	1977	1977	1977	1977	0
16	20240513	200200	171708435	1977	1977	1977	1977	0
17	20240513	200100	171708435	1977	1977	1977	1977	0
18	20240513	200000	171708435	1977	1977	1977	1977	0
19	20240513	195900	171708435	1977	1977	1977	1977	0
20	20240513	195800	171708435	1977	1977	1977	1977	0
21	20240513	195700	171708435	1977	1977	1977	1977	0
22	20240513	195600	171708435	1977	1977	1977	1977	0
23	20240513	195500	171708435	1977	1977	1977	1977	0
24	20240513	195400	171708435	1977	1977	1977	1977	0
25	20240513	195300	171708435	1977	1977	1977	1977	0
26	20240513	195200	171708435	1977	1977	1977	1977	0
27	20240513	195100	171708435	1977	1977	1977	1977	0
28	20240513	195000	171708435	1977	1977	1977	1977	0
29	20240513	194900	171708435	1977	1977	1977	1977	0
30	20240513	194800	171708435	1977	1977	1977	1977	0
31	20240513	194700	171708435	1977	1977	1977	1977	0
32	20240513	194600	171708435	1977	1977	1977	1977	905
33	20240513	194500	171708435	1977	1977	1977	1977	0
34	20240513	194400	171708435	1977	1977	1977	1977	0
35	20240513	194300	171708435	1977	1977	1977	1977	0
36	20240513	194200	171708435	1977	1977	1977	1977	0
37	20240513	194100	171708435	1977	1977	1977	1977	0
38	20240513	194000	171708435	1977	1977	1977	1977	0
39	20240513	193900	171708435	1977	1977	1977	1977	0
40	20240513	193800	171708435	1977	1977	1977	1977	0
41	20240513	193700	171708435	1977	1977	1977	1977	0
42	20240513	193600	171708435	1977	1977	1977	1977	0
43	20240513	193500	171708435	1977	1977	1977	1977	0
44	20240513	193400	171708435	1977	1977	1977	1977	0
45	20240513	193300	171708435	1977	1977	1977	1977	0
46	20240513	193200	171708435	1977	1977	1977	1977	0
47	20240513	193100	171708435	1977	1977	1977	1977	0
48	20240513	193000	171708435	1977	1977	1977	1977	0
49	20240513	192900	171708435	1977	1977	1977	1977	0
50	20240513	192800	171708435	1977	1977	1977	1977	0
51	20240513	192700	171708435	1977	1977	1977	1977	0
52	20240513	192600	171708435	1977	1977	1977	1977	0
53	20240513	192500	171708435	1977	1977	1977	1977	0
54	20240513	192400	171708435	1977	1977	1977	1977	0
55	20240513	192300	171708435	1977	1977	1977	1977	0
56	20240513	192200	171708435	1977	1977	1977	1977	0
57	20240513	192100	171708435	1977	1977	1977	1977	0
58	20240513	192000	171708435	1977	1977	1977	1977	0
59	20240513	191900	171708435	1977	1977	1977	1977	0
60	20240513	191800	171708435	1977	1977	1977	1977	0
61	20240513	191700	171708435	1977	1977	1977	1977	0
62	20240513	191600	171708435	1977	1977	1977	1977	905
63	20240513	191500	171708435	1977	1977	1977	1977	0
64	20240513	191400	171708435	1977	1977	1977	1977	0
65	20240513	191300	171708435	1977	1977	1977	1977	0
66	20240513	191200	171708435	1977	1977	1977	1977	0
67	20240513	191100	171708435	1977	1977	1977	1977	0
68	20240513	191000	171708435	1977	1977	1977	1977	0
69	20240513	190900	171708435	1977	1977	1977	1977	0
70	20240513	190800	171708435	1977	1977	1977	1977	0
71	20240513	190700	171708435	1977	1977	1977	1977	0
72	20240513	190600	171708435	1977	1977	1977	1977	0
73	20240513	190500	171708435	1977	1977	1977	1977	0
74	20240513	190400	171708435	1977	1977	1977	1977	0
75	20240513	190300	171708435	1977	1977	1977	1977	0
76	20240513	190200	171708435	1977	1977	1977	1977	0
77	20240513	190100	171708435	1977	1977	1977	1977	0
78	20240513	190000	171708435	1977	1977	1977	1977	0
79	20240513	185900	171708435	1977	1977	1977	1977	0
80	20240513	185800	171708435	1977	1977	1977	1977	0
81	20240513	185700	171708435	1977	1977	1977	1977	0
82	20240513	185600	171708435	1977	1977	1977	1977	0
83	20240513	185500	171708435	1977	1977	1977	1977	0
84	20240513	185400	171708435	1977	1977	1977	1977	0
85	20240513	185300	171708435	1977	1977	1977	1977	0
86	20240513	185200	171708435	1977	1977	1977	1977	0
87	20240513	185100	171708435	1977	1977	1977	1977	0
88	20240513	185000	171708435	1977	1977	1977	1977	0
89	20240513	184900	171708435	1977	1977	1977	1977	0
90	20240513	184800	171708435	1977	1977	1977	1977	0
91	20240513	184700	171708435	1977	1977	1977	1977	0
92	20240513	184600	171708435	1977	1977	1977	1977	905
93	20240513	184500	171708435	1977	1977	1977	1977	0
94	20240513	184400	171708435	1977	1977	1977	1977	0
95	20240513	184300	171708435	1977	1977	1977	1977	0
96	20240513	184200	171708435	1977	1977	1977	1977	0
97	20240513	184100	171708435	1977	1977	1977	1977	0
98	20240513	184000	171708435	1977	1977	1977	1977	0
99	20240513	183900	171708435	1977	1977	1977	1977	0
100	20240513	183800	171708435	1977	1977	1977	1977	0
101	20240513	183700	171708435	1977	1977	1977	1977	0
102	20240513	183600	171708435	1977	1977	1977	1977	0
103	20240513	183500	171708435	1977	1977	1977	1977	0
104	20240513	183400	171708435	1977	1977	1977	1977	0
105	20240513	183300	171708435	1977	1977	1977	1977	0
106	20240513	183200	171708435	1977	1977	1977	1977	0
107	20240513	183100	171708435	1977	1977	1977	1977	0
108	20240513	183000	171708435	1977	1977	1977	1977	0
109	20240513	182900	171708435	1977	1977	1977	1977	0
110	20240513	182800	171708435	1977	1977	1977	1977	0
111	20240513	182700	171708435	1977	1977	1977	1977	0
112	20240513	182600	171708435	1977	1977	1977	1977	0
113	20240513	182500	171708435	1977	1977	1977	1977	0
114	20240513	182400	171708435	1977	1977	1977	1977	0
115	20240513	182300	171708435	1977	1977	1977	1977	0
116	20240513	182200	171708435	1977	1977	1977	1977	0
117	20240513	182100	171708435	1977	1977	1977	1977	0
118	20240513	182000	171708435	1977	1977	1977	1977	0
119	20240513	181900	171708435	1977	1977	1977	1977	0
120	20240513	181800	171708435	1977	1977	1977	1977	0
121	20240513	181700	171708435	1977	1977	1977	1977	0
122	20240513	181600	171708435	1977	1977	1977	1977	905
123	20240513	181500	171708435	1977	1977	1977	1977	0
124	20240513	181400	171708435	1977	1977	1977	1977	0
125	20240513	181300	171708435	1977	1977	1977	1977	0
126	20240513	181200	171708435	1977	1977	1977	1977	0
127	20240513	181100	171708435	1977	1977	1977	1977	0
128	20240513	181000	171708435	1977	1977	1977	1977	0
129	20240513	180900	171708435	1977	1977	1977	1977	0
130	20240513	180800	171708435	1977	1977	1977	1977	0
131	20240513	180700	171708435	1977	1977	1977	1977	0
132	20240513	180600	171708435	1977	1977	1977	1977	0
133	20240513	180500	171708435	1977	1977	1977	1977	0
134	20240513	180400	171708435	1977	1977	1977	1977	0
135	20240513	180300	171708435	1977	1977	1977	1977	0
136	20240513	180200	171708435	1977	1977	1977	1977	0
137	20240513	180100	171708435	1977	1977	1977	1977	0
138	20240513	180000	171708435	1977	1977	1977	1977	0
139	20240513	175900	171708435	1977	1977	1977	1977	0
140	20240513	175800	171708435	1977	1977	1977	1977	0
141	20240513	175700	171708435	1977	1977	1977	1977	0
142	20240513	175600	171708435	1977	1977	1977	1977	0
143	20240513	175500	171708435	1977	1977	1977	1977	0
144	20240513	175400	171708435	1977	1977	1977	1977	0
145	20240513	175300	171708435	1977	1977	1977	1977	0
146	20240513	175200	171708435	1977	1977	1977	1977	0
147	20240513	175100	171708435	1977	1977	1977	1977	0
148	20240513	175000	171708435	1977	1977	1977	1977	0
149	20240513	174900	171708435	1977	1977	1977	1977	0
150	20240513	174800	171708435	1977	1977	1977	1977	0
151	20240513	174700	171708435	1977	1977	1977	1977	0
152	20240513	174600	171708435	1977	1977	1977	1977	905
153	20240513	174500	171708435	1977	1977	1977	1977	0
154	20240513	174400	171708435	1977	1977	1977	1977	0
155	20240513	174300	171708435	1977	1977	1977	1977	0
156	20240513	174200	171708435	1977	1977	1977	1977	0
157	20240513	174100	171708435	1977	1977	1977	1977	0
158	20240513	174000	171708435	1977	1977	1977	1977	0
159	20240513	173900	171708435	1977	1977	1977	1977	0
160	20240513	173800	171708435	1977	1977	1977	1977	0
161	20240513	173700	171708435	1977	1977	1977	1977	0
162	20240513	173600	171708435	1977	1977	1977	1977	0
163	20240513	173500	171708435	1977	1977	1977	1977	0
164	20240513	173400	171708435	1977	1977	1977	1977	0
165	20240513	173300	171708435	1977	1977	1977	1977	0
166	20240513	173200	171708435	1977	1977	1977	1977	0
167	20240513	173100	171708435	1977	1977	1977	1977	0
168	20240513	173000	171708435	1977	1977	1977	1977	0
169	20240513	172900	171708435	1977	1977	1977	1977	0
170	20240513	172800	171708435	1977	1977	1977	1977	0
171	20240513	172700	171708435	1977	1977	1977	1977	0
172	20240513	172600	171708435	1977	1977	1977	1977	0
173	20240513	172500	171708435	1977	1977	1977	1977	0
174	20240513	172400	171708435	1977	1977	1977	1977	0
175	20240513	172300	171708435	1977	1977	1977	1977	0
176	20240513	172200	171708435	1977	1977	1977	1977	0
177	20240513	172100	171708435	1977	1977	1977	1977	0
178	20240513	172000	171708435	1977	1977	1977	1977	0
179	20240513	171900	171708435	1977	1977	1977	1977	0
180	20240513	171800	171708435	1977	1977	1977	1977	0
181	20240513	171700	171708435	1977	1977	1977	1977	0
182	20240513	171600	171708435	1977	1977	1977	1977	905
183	20240513	171500	171708435	1977	1977	1977	1977	0
184	20240513	171400	171708435	1977	1977	1977	1977	0
185	20240513	171300	171708435	1977	1977	1977	1977	0
186	20240513	171200	171708435	1977	1977	1977	1977	0
187	20240513	171100	171708435	1977	1977	1977	1977	0
188	20240513	171000	171708435	1977	1977	1977	1977	0
189	20240513	170900	171708435	1977	1977	1977	1977	0
190	20240513	170800	171708435	1977	1977	1977	1977	0
191	20240513	170700	171708435	1977	1977	1977	1977	0
192	20240513	170600	171708435	1977	1977	1977	1977	0
193	20240513	170500	171708435	1977	1977	1977	1977	0
194	20240513	170400	171708435	1977	1977	1977	1977	0
195	20240513	170300	171708435	1977	1977	1977	1977	0
196	20240513	170200	171708435	1977	1977	1977	1977	0
197	20240513	170100	171708435	1977	1977	1977	1977	0
198	20240513	170000	171708435	1977	1977	1977	1977	0
199	20240513	165900	171708435	1977	1977	1977	1977	0
200	20240513	165800	171708435	1977	1977	1977	1977	0
201	20240513	165700	171708435	1977	1977	1977	1977	0
202	20240513	165600	171708435	1977	1977	1977	1977	0
203	20240513	165500	171708435	1977	1977	1977	1977	0
204	20240513	165400	171708435	1977	1977	1977	1977	0
205	20240513	165300	171708435	1977	1977	1977	1977	0
206	20240513	165200	171708435	1977	1977	1977	1977	0
207	20240513	165100	171708435	1977	1977	1977	1977	0
208	20240513	165000	171708435	1977	1977	1977	1977	0
209	20240513	164900	171708435	1977	1977	1977	1977	0
210	20240513	164800	171708435	1977	1977	1977	1977	0
211	20240513	164700	171708435	1977	1977	1977	1977	0
212	20240513	164600	171708435	1977	1977	1977	1977	905
213	20240513	164500	171708435	1977	1977	1977	1977	0
214	20240513	164400	171708435	1977	1977	1977	1977	0
215	20240513	164300	171708435	1977	1977	1977	1977	0
216	20240513	164200	171708435	1977	1977	1977	1977	0
217	20240513	164100	171708435	1977	1977	1977	1977	0
218	20240513	164000	171708435	1977	1977	1977	1977	0
219	20240513	163900	171708435	1977	1977	1977	1977	0
220	20240513	163800	171708435	1977	1977	1977	1977	0
221	20240513	163700	171708435	1977	1977	1977	1977	0
222	20240513	163600	171708435	1977	1977	1977	1977	0
223	20240513	163500	171708435	1977	1977	1977	1977	0
224	20240513	163400	171708435	1977	1977	1977	1977	0
225	20240513	163300	171708435	1977	1977	1977	1977	0
226	20240513	163200	171708435	1977	1977	1977	1977	0
227	20240513	163100	171708435	1977	1977	1977	1977	0
228	20240513	163000	171708435	1977	1977	1977	1977	0
229	20240513	162900	171708435	1977	1977	1977	1977	0
230	20240513	162800	171708435	1977	1977	1977	1977	0
231	20240513	162700	171708435	1977	1977	1977	1977	0
232	20240513	162600	171708435	1977	1977	1977	1977	0
233	20240513	162500	171708435	1977	1977	1977	1977	0
234	20240513	162400	171708435	1977	1977	1977	1977	0
235	20240513	162300	171708435	1977	1977	1977	1977	0
236	20240513	162200	171708435	1977	1977	1977	1977	0
237	20240513	162100	171708435	1977	1977	1977	1977	0
238	20240513	162000	171708435	1977	1977	1977	1977	0
239	20240513	161900	171708435	1977	1977	1977	1977	0
240	20240513	161800	171708435	1977	1977	1977	1977	0
241	20240513	161700	171708435	1977	1977	1977	1977	0
242	20240513	161600	171708435	1977	1977	1977	1977	905
243	20240513	161500	171708435	1977	1977	1977	1977	0
244	20240513	161400	171708435	1977	1977	1977	1977	0
245	20240513	161300	171708435	1977	1977	1977	1977	0
246	20240513	161200	171708435	1977	1977	1977	1977	0
247	20240513	161100	171708435	1977	1977	1977	1977	0
248	20240513	161000	171708435	1977	1977	1977	1977	0
249	20240513	160900	171708435	1977	1977	1977	1977	0
250	20240513	160800	171708435	1977	1977	1977	1977	0
251	20240513	160700	171708435	1977	1977	1977	1977	0
252	20240513	160600	171708435	1977	1977	1977	1977	0
253	20240513	160500	171708435	1977	1977	1977	1977	0
254	20240513	160400	171708435	1977	1977	1977	1977	0
255	20240513	160300	171708435	1977	1977	1977	1977	0
256	20240513	160200	171708435	1977	1977	1977	1977	0
257	20240513	160100	171708435	1977	1977	1977	1977	0
258	20240513	160000	171708435	1977	1977	1977	1977	0
259	20240513	155900	171708435	1977	1977	1977	1977	0
260	20240513	155800	171708435	1977	1977	1977	1977	0
261	20240513	155700	171708435	1977	1977	1977	1977	0
262	20240513	155600	171708435	1977	1977	1977	1977	0
263	20240513	155500	171708435	1977	1977	1977	1977	0
264	20240513	155400	171708435	1977	1977	1977	1977	0
265	20240513	155300	171708435	1977	1977	1977	1977	0
266	20240513	155200	171708435	1977	1977	1977	1977	0
267	20240513	155100	171708435	1977	1977	1977	1977	0
268	20240513	155000	171708435	1977	1977	1977	1977	0
269	20240513	154900	171708435	1977	1977	1977	1977	0
270	20240513	154800	171708435	1977	1977	1977	1977	0
271	20240513	154700	171708435	1977	1977	1977	1977	0
272	20240513	154600	171708435	1977	1977	1977	1977	905
273	20240513	154500	171708435	1977	1977	1977	1977	0
274	20240513	154400	171708435	1977	1977	1977	1977	0
275	20240513	154300	171708435	1977	1977	1977	1977	0
276	20240513	154200	171708435	1977	1977	1977	1977	0
277	20240513	154100	171708435	1977	1977	1977	1977	0
278	20240513	154000	171708435	1977	1977	1977	1977	0
279	20240513	153900	171708435	1977	1977	1977	1977	0
280	20240513	153800	171708435	1977	1977	1977	1977	0
281	20240513	153700	171708435	1977	1977	1977	1977	0
282	20240513	153600	171708435	1977	1977	1977	1977	0
283	20240513	153500	171708435	1977	1977	1977	1977	0
284	20240513	153400	171708435	1977	1977	1977	1977	0
285	20240513	153300	171708435	1977	1977	1977	1977	0
286	20240513	153200	171708435	1977	1977	1977	1977	0
287	20240513	153100	171708435	1977	1977	1977	1977	0
288	20240513	153000	171708435	1977	1977	1977	1977	905
289	20240513	152900	169919250	1973	1973	1973	1973	0
290	20240513	152800	169919250	1973	1973	1973	1973	0
291	20240513	152700	169919250	1973	1973	1973	1973	0
292	20240513	152600	169919250	1973	1973	1973	1973	0
293	20240513	152500	169919250	1973	1973	1973	1973	0
294	20240513	152400	169919250	1973	1973	1973	1973	0
295	20240513	152300	169919250	1973	1973	1973	1973	0
296	20240513	152200	169919250	1973	1973	1973	1973	0
297	20240513	152100	169919250	1973	1973	1973	1973	0
298	20240513	152000	169919250	1973	1973	1973	1973	0
299	20240513	151900	169919250	1973	1973	1973	1973	11
300	20240513	151800	169897547	1969	1969	1969	1969	0
301	20240513	151700	169897547	1969	1969	1969	1969	0
302	20240513	151600	169897547	1969	1969	1969	1969	5
303	20240513	151500	169887702	1973	1973	1973	1973	200
304	20240513	151400	169493102	1977	1977	1977	1977	0
305	20240513	151300	169493102	1977	1977	1977	1977	0
306	20240513	151200	169493102	1977	1977	1977	1977	0
307	20240513	151100	169493102	1977	1973	1977	1973	519
308	20240513	151000	168469046	1973	1973	1973	1973	0
309	20240513	150900	168469046	1973	1973	1973	1973	7
310	20240513	150800	168455235	1973	1973	1973	1973	26
311	20240513	150700	168403937	1977	1977	1977	1977	0
312	20240513	150600	168403937	1977	1977	1977	1977	13
313	20240513	150500	168378236	1977	1977	1977	1977	0
314	20240513	150400	168378236	1977	1977	1977	1977	0
315	20240513	150300	168378236	1977	1977	1977	1977	0
316	20240513	150200	168378236	1977	1977	1977	1977	3
317	20240513	150100	168372305	1970	1968	1970	1968	512
318	20240513	150000	167364686	1969	1969	1969	1969	0
319	20240513	145900	167364686	1969	1969	1969	1969	1
320	20240513	145800	167362717	1969	1969	1969	1969	0
321	20240513	145700	167362717	1969	1969	1969	1969	32
322	20240513	145600	167299709	1973	1973	1973	1973	0
323	20240513	145500	167299709	1973	1973	1973	1973	0
324	20240513	145400	167299709	1973	1973	1973	1973	0
325	20240513	145300	167299709	1973	1973	1973	1973	36
326	20240513	145200	167228681	1977	1977	1977	1977	0
327	20240513	145100	167228681	1977	1977	1977	1977	0
328	20240513	145000	167228681	1977	1977	1977	1977	0
329	20240513	144900	167228681	1977	1977	1977	1977	2
330	20240513	144800	167224727	1973	1973	1973	1973	0
331	20240513	144700	167224727	1973	1973	1973	1973	70
332	20240513	144600	167086617	1977	1977	1977	1977	0
333	20240513	144500	167086617	1977	1977	1977	1977	0
334	20240513	144400	167086617	1977	1977	1977	1977	0
335	20240513	144300	167086617	1977	1977	1977	1977	0
336	20240513	144200	167086617	1977	1977	1977	1977	0
337	20240513	144100	167086617	1977	1977	1977	1977	0
338	20240513	144000	167086617	1977	1977	1977	1977	2
339	20240513	143900	167082663	1976	1976	1976	1976	0
340	20240513	143800	167082663	1976	1973	1976	1973	503
341	20240513	143700	166090235	1973	1973	1973	1973	500
342	20240513	143600	165103735	1977	1977	1977	1977	1
343	20240513	143500	165101758	1973	1977	1977	1973	60
344	20240513	143400	164983338	1977	1977	1977	1977	500
345	20240513	143300	163994838	1977	1977	1977	1977	5
346	20240513	143200	163984953	1974	1974	1974	1974	60
347	20240513	143100	163866513	1978	1978	1978	1978	0
348	20240513	143000	163866513	1978	1978	1978	1978	0
349	20240513	142900	163866513	1978	1979	1979	1978	25
350	20240513	142800	163817052	1979	1974	1979	1974	10
351	20240513	142700	163797302	1974	1974	1974	1974	507
352	20240513	142600	162796484	1975	1975	1975	1975	0
353	20240513	142500	162796484	1975	1979	1979	1975	14
354	20240513	142400	162768826	1975	1979	1979	1975	223
355	20240513	142300	162328393	1975	1975	1975	1975	507
356	20240513	142200	161327068	1979	1979	1979	1979	0
357	20240513	142100	161327068	1979	1979	1979	1979	0
358	20240513	142000	161327068	1979	1979	1979	1979	0
359	20240513	141900	161327068	1979	1979	1979	1979	0
360	20240513	141800	161327068	1979	1979	1979	1979	0
361	20240513	141700	161327068	1979	1979	1979	1979	0
362	20240513	141600	161327068	1979	1979	1979	1979	0
363	20240513	141500	161327068	1979	1979	1979	1979	0
364	20240513	141400	161327068	1979	1979	1979	1979	9
365	20240513	141300	161309257	1979	1979	1979	1979	4
366	20240513	141200	161301341	1975	1975	1975	1975	61
367	20240513	141100	161180866	1976	1979	1979	1964	2756
368	20240513	141000	155742295	1981	1981	1981	1981	0
369	20240513	140900	155742295	1981	1981	1981	1981	0
370	20240513	140800	155742295	1981	1981	1981	1981	0
371	20240513	140700	155742295	1981	1981	1981	1981	0
372	20240513	140600	155742295	1981	1981	1981	1981	0
373	20240513	140500	155742295	1981	1981	1981	1981	0
374	20240513	140400	155742295	1981	1981	1981	1981	10
375	20240513	140300	155722485	1981	1981	1981	1981	0
376	20240513	140200	155722485	1981	1981	1981	1981	201
377	20240513	140100	155324304	1980	1980	1980	1980	0
378	20240513	140000	155324304	1980	1980	1980	1980	2
379	20240513	135900	155320344	1976	1976	1976	1976	0
380	20240513	135800	155320344	1976	1976	1976	1976	0
381	20240513	135700	155320344	1976	1976	1976	1976	0
382	20240513	135600	155320344	1976	1976	1976	1976	0
383	20240513	135500	155320344	1976	1976	1976	1976	1
384	20240513	135400	155318368	1979	1979	1979	1979	0
385	20240513	135300	155318368	1979	1979	1979	1979	0
386	20240513	135200	155318368	1979	1979	1979	1979	0
387	20240513	135100	155318368	1979	1979	1979	1979	0
388	20240513	135000	155318368	1979	1979	1979	1979	1
389	20240513	134900	155316389	1978	1978	1978	1978	62
390	20240513	134800	155193753	1982	1982	1982	1982	0
391	20240513	134700	155193753	1982	1982	1982	1982	0
392	20240513	134600	155193753	1982	1982	1982	1982	0
393	20240513	134500	155193753	1982	1982	1982	1982	0
394	20240513	134400	155193753	1982	1982	1982	1982	5
395	20240513	134300	155183843	1982	1982	1982	1982	0
396	20240513	134200	155183843	1982	1982	1982	1982	0
397	20240513	134100	155183843	1982	1982	1982	1982	0
398	20240513	134000	155183843	1982	1982	1982	1982	0
399	20240513	133900	155183843	1982	1979	1982	1979	1522
400	20240513	133800	152171784	1979	1979	1979	1979	0
401	20240513	133700	152171784	1979	1979	1979	1979	0
402	20240513	133600	152171784	1979	1979	1979	1979	0
403	20240513	133500	152171784	1979	1979	1979	1979	0
404	20240513	133400	152171784	1979	1978	1979	1974	463
405	20240513	133300	151256137	1978	1974	1978	1974	31
406	20240513	133200	151194931	1974	1974	1974	1974	0
407	20240513	133100	151194931	1974	1974	1974	1974	0
408	20240513	133000	151194931	1974	1974	1974	1974	9
409	20240513	132900	151177165	1979	1979	1979	1979	0
410	20240513	132800	151177165	1979	1979	1979	1979	0
411	20240513	132700	151177165	1979	1979	1979	1979	0
412	20240513	132600	151177165	1979	1979	1979	1979	0
413	20240513	132500	151177165	1979	1979	1979	1979	0
414	20240513	132400	151177165	1979	1979	1979	1979	0
415	20240513	132300	151177165	1979	1979	1979	1979	0
416	20240513	132200	151177165	1979	1979	1979	1979	0
417	20240513	132100	151177165	1979	1979	1979	1979	0
418	20240513	132000	151177165	1979	1979	1979	1979	0
419	20240513	131900	151177165	1979	1979	1979	1979	0
420	20240513	131800	151177165	1979	1979	1979	1979	0
421	20240513	131700	151177165	1979	1979	1979	1979	0
422	20240513	131600	151177165	1979	1964	1979	1964	25108
423	20240513	131500	101708067	1964	1964	1964	1964	0
424	20240513	131400	101708067	1964	1964	1964	1964	1
425	20240513	131300	101706103	1964	1964	1964	1964	0
426	20240513	131200	101706103	1964	1964	1964	1964	0
427	20240513	131100	101706103	1964	1964	1964	1964	0
428	20240513	131000	101706103	1964	1964	1964	1964	0
429	20240513	130900	101706103	1964	1962	1964	1962	11
430	20240513	130800	101684501	1963	1963	1963	1963	0
431	20240513	130700	101684501	1963	1963	1963	1963	100
432	20240513	130600	101488201	1963	1963	1963	1963	0
433	20240513	130500	101488201	1963	1963	1963	1963	0
434	20240513	130400	101488201	1963	1963	1963	1963	54
435	20240513	130300	101382199	1963	1963	1963	1963	112
436	20240513	130200	101162343	1964	1966	1966	1964	226
437	20240513	130100	100718261	1967	1967	1967	1967	237
438	20240513	130000	100252082	1967	1967	1967	1967	3
439	20240513	125900	100246181	1967	1967	1967	1967	157
440	20240513	125800	99937362	1967	1968	1968	1967	248
441	20240513	125700	99449441	1968	1968	1968	1968	0
442	20240513	125600	99449441	1968	1968	1968	1968	0
443	20240513	125500	99449441	1968	1968	1968	1968	0
444	20240513	125400	99449441	1968	1968	1968	1968	0
445	20240513	125300	99449441	1968	1968	1968	1968	0
446	20240513	125200	99449441	1968	1968	1968	1968	0
447	20240513	125100	99449441	1968	1968	1968	1968	0
448	20240513	125000	99449441	1968	1968	1968	1968	0
449	20240513	124900	99449441	1968	1968	1968	1968	700
450	20240513	124800	98071841	1968	1968	1968	1968	16
451	20240513	124700	98040353	1961	1964	1964	1961	1004
452	20240513	124600	96069979	1961	1961	1961	1961	0
453	20240513	124500	96069979	1961	1961	1961	1961	60
454	20240513	124400	95952319	1964	1964	1964	1964	0
455	20240513	124300	95952319	1964	1964	1964	1964	14
456	20240513	124200	95924823	1964	1964	1964	1964	28
457	20240513	124100	95869831	1961	1961	1961	1961	0
458	20240513	124000	95869831	1961	1961	1961	1961	0
459	20240513	123900	95869831	1961	1961	1961	1961	0
460	20240513	123800	95869831	1961	1961	1961	1961	0
461	20240513	123700	95869831	1961	1961	1961	1961	0
462	20240513	123600	95869831	1961	1963	1963	1961	2789
463	20240513	123500	90399159	1963	1966	1966	1963	1748
464	20240513	123400	86964555	1968	1967	1968	1967	169
465	20240513	123300	86632131	1968	1969	1969	1968	293
466	20240513	123200	86055408	1969	1969	1969	1969	0
467	20240513	123100	86055408	1969	1969	1969	1969	110
468	20240513	123000	85838818	1969	1969	1969	1969	0
469	20240513	122900	85838818	1969	1970	1970	1969	303
470	20240513	122800	85241959	1970	1972	1972	1970	5000
471	20240513	122700	75388162	1973	1973	1973	1973	189
472	20240513	122600	75015265	1973	1973	1973	1973	550
473	20240513	122500	73930115	1973	1973	1973	1973	139
474	20240513	122400	73655868	1974	1974	1974	1974	0
475	20240513	122300	73655868	1974	1974	1974	1974	0
476	20240513	122200	73655868	1974	1974	1974	1974	542
477	20240513	122100	72585960	1974	1974	1974	1974	0
478	20240513	122000	72585960	1974	1974	1974	1974	30
479	20240513	121900	72526740	1974	1974	1974	1974	0
480	20240513	121800	72526740	1974	1974	1974	1974	0
481	20240513	121700	72526740	1974	1974	1974	1974	0
482	20240513	121600	72526740	1974	1974	1974	1974	133
483	20240513	121500	72264198	1974	1974	1974	1974	9
484	20240513	121400	72246432	1974	1974	1974	1974	0
485	20240513	121300	72246432	1974	1974	1974	1974	0
486	20240513	121200	72246432	1974	1974	1974	1974	0
487	20240513	121100	72246432	1974	1974	1974	1974	0
488	20240513	121000	72246432	1974	1974	1974	1974	563
489	20240513	120900	71135070	1975	1975	1975	1975	0
490	20240513	120800	71135070	1975	1975	1975	1975	0
491	20240513	120700	71135070	1975	1975	1975	1975	0
492	20240513	120600	71135070	1975	1975	1975	1975	46
493	20240513	120500	71044220	1975	1975	1975	1975	0
494	20240513	120400	71044220	1975	1975	1975	1975	0
495	20240513	120300	71044220	1975	1975	1975	1975	0
496	20240513	120200	71044220	1975	1975	1975	1975	0
497	20240513	120100	71044220	1975	1975	1975	1975	122
498	20240513	120000	70803270	1975	1975	1975	1975	0
499	20240513	115900	70803270	1975	1975	1975	1975	0
500	20240513	115800	70803270	1975	1975	1975	1975	0
501	20240513	115700	70803270	1975	1975	1975	1975	0
502	20240513	115600	70803270	1975	1975	1975	1975	0
503	20240513	115500	70803270	1975	1977	1977	1975	1230
504	20240513	115400	68373686	1977	1977	1977	1977	58
505	20240513	115300	68259020	1979	1979	1979	1979	0
506	20240513	115200	68259020	1979	1979	1979	1979	60
507	20240513	115100	68140280	1979	1979	1979	1979	0
508	20240513	115000	68140280	1979	1979	1979	1979	0
509	20240513	114900	68140280	1979	1979	1979	1979	0
510	20240513	114800	68140280	1979	1979	1979	1979	0
511	20240513	114700	68140280	1979	1979	1979	1979	0
512	20240513	114600	68140280	1979	1979	1979	1979	0
513	20240513	114500	68140280	1979	1979	1979	1979	0
514	20240513	114400	68140280	1979	1979	1979	1979	0
515	20240513	114300	68140280	1979	1979	1979	1979	10
516	20240513	114200	68120490	1979	1979	1979	1979	0
517	20240513	114100	68120490	1979	1979	1979	1979	0
518	20240513	114000	68120490	1979	1979	1979	1979	0
519	20240513	113900	68120490	1979	1979	1979	1979	0
520	20240513	113800	68120490	1979	1979	1979	1979	0
521	20240513	113700	68120490	1979	1979	1979	1979	0
522	20240513	113600	68120490	1979	1979	1979	1979	100
523	20240513	113500	67922590	1979	1979	1979	1979	0
524	20240513	113400	67922590	1979	1979	1979	1979	20
525	20240513	113300	67883010	1981	1981	1981	1981	0
526	20240513	113200	67883010	1981	1981	1981	1981	0
527	20240513	113100	67883010	1981	1981	1981	1981	0
528	20240513	113000	67883010	1981	1981	1981	1981	1
529	20240513	112900	67881029	1983	1983	1983	1983	0
530	20240513	112800	67881029	1983	1983	1983	1983	0
531	20240513	112700	67881029	1983	1983	1983	1983	0
532	20240513	112600	67881029	1983	1983	1983	1983	11
533	20240513	112500	67859216	1980	1980	1980	1980	0
534	20240513	112400	67859216	1980	1980	1980	1980	800
535	20240513	112300	66275216	1977	1977	1977	1977	0
536	20240513	112200	66275216	1977	1977	1977	1977	0
537	20240513	112100	66275216	1977	1977	1977	1977	0
538	20240513	112000	66275216	1977	1977	1977	1977	0
539	20240513	111900	66275216	1977	1977	1977	1977	0
540	20240513	111800	66275216	1977	1977	1977	1977	0
541	20240513	111700	66275216	1977	1977	1977	1977	227
542	20240513	111600	65826437	1977	1977	1977	1977	0
543	20240513	111500	65826437	1977	1977	1977	1977	0
544	20240513	111400	65826437	1977	1977	1977	1977	0
545	20240513	111300	65826437	1977	1977	1977	1977	0
546	20240513	111200	65826437	1977	1977	1977	1977	0
547	20240513	111100	65826437	1977	1977	1977	1977	0
548	20240513	111000	65826437	1977	1977	1977	1977	0
549	20240513	110900	65826437	1977	1977	1977	1977	0
550	20240513	110800	65826437	1977	1977	1977	1977	0
551	20240513	110700	65826437	1977	1977	1977	1977	0
552	20240513	110600	65826437	1977	1977	1977	1977	149
553	20240513	110500	65531864	1980	1980	1980	1980	0
554	20240513	110400	65531864	1980	1980	1980	1980	0
555	20240513	110300	65531864	1980	1980	1980	1980	0
556	20240513	110200	65531864	1980	1977	1980	1977	3
557	20240513	110100	65525927	1978	1978	1978	1978	10
558	20240513	110000	65506147	1977	1977	1977	1977	0
559	20240513	105900	65506147	1977	1977	1977	1977	0
560	20240513	105800	65506147	1977	1977	1977	1977	0
561	20240513	105700	65506147	1977	1977	1977	1977	0
562	20240513	105600	65506147	1977	1977	1977	1977	0
563	20240513	105500	65506147	1977	1977	1977	1977	0
564	20240513	105400	65506147	1977	1977	1977	1977	0
565	20240513	105300	65506147	1977	1977	1977	1977	0
566	20240513	105200	65506147	1977	1977	1977	1977	0
567	20240513	105100	65506147	1977	1977	1977	1977	66
568	20240513	105000	65375665	1977	1977	1977	1977	0
569	20240513	104900	65375665	1977	1977	1977	1977	0
570	20240513	104800	65375665	1977	1977	1977	1977	0
571	20240513	104700	65375665	1977	1977	1977	1977	8
572	20240513	104600	65359849	1977	1977	1977	1977	0
573	20240513	104500	65359849	1977	1977	1977	1977	0
574	20240513	104400	65359849	1977	1977	1977	1977	0
575	20240513	104300	65359849	1977	1977	1977	1977	0
576	20240513	104200	65359849	1977	1977	1977	1977	0
577	20240513	104100	65359849	1977	1977	1977	1977	115
578	20240513	104000	65132494	1977	1977	1977	1977	0
579	20240513	103900	65132494	1977	1977	1977	1977	0
580	20240513	103800	65132494	1977	1977	1977	1977	0
581	20240513	103700	65132494	1977	1977	1977	1977	0
582	20240513	103600	65132494	1977	1977	1977	1977	0
583	20240513	103500	65132494	1977	1977	1977	1977	125
584	20240513	103400	64885369	1973	1973	1973	1973	0
585	20240513	103300	64885369	1973	1973	1973	1973	0
586	20240513	103200	64885369	1973	1975	1975	1973	247
587	20240513	103100	64397712	1978	1977	1978	1975	1107
588	20240513	103000	62209586	1978	1978	1978	1978	0
589	20240513	102900	62209586	1978	1978	1978	1978	1000
590	20240513	102800	60231586	1977	1977	1977	1977	1
591	20240513	102700	60229609	1977	1977	1977	1977	650
592	20240513	102600	58944559	1980	1978	1980	1978	1714
593	20240513	102500	55551169	1978	1980	1980	1978	1786
594	20240513	102400	52015326	1980	1980	1980	1980	0
595	20240513	102300	52015326	1980	1981	1981	1980	1000
596	20240513	102200	50035021	1981	1981	1981	1981	0
597	20240513	102100	50035021	1981	1981	1981	1981	0
598	20240513	102000	50035021	1981	1981	1981	1981	0
599	20240513	101900	50035021	1981	1981	1981	1981	0
600	20240513	101800	50035021	1981	1981	1981	1981	0
601	20240513	101700	50035021	1981	1981	1981	1981	0
602	20240513	101600	50035021	1981	1981	1981	1981	0
603	20240513	101500	50035021	1981	1981	1981	1981	0
604	20240513	101400	50035021	1981	1981	1981	1981	0
605	20240513	101300	50035021	1981	1981	1981	1981	0
606	20240513	101200	50035021	1981	1984	1984	1981	80
607	20240513	101100	49876331	1982	1982	1982	1982	514
608	20240513	101000	48857583	1984	1984	1984	1984	0
609	20240513	100900	48857583	1984	1984	1984	1984	0
610	20240513	100800	48857583	1984	1984	1984	1984	0
611	20240513	100700	48857583	1984	1984	1984	1984	0
612	20240513	100600	48857583	1984	1984	1984	1984	0
613	20240513	100500	48857583	1984	1984	1984	1984	0
614	20240513	100400	48857583	1984	1984	1984	1984	2
615	20240513	100300	48853615	1984	1984	1984	1984	1
616	20240513	100200	48851631	1981	1980	1981	1980	1093
617	20240513	100100	46686490	1980	1982	1982	1980	314
618	20240513	100000	46064550	1982	1982	1982	1982	0
619	20240513	095900	46064550	1982	1982	1982	1982	0
620	20240513	095800	46064550	1982	1982	1982	1982	0
621	20240513	095700	46064550	1982	1982	1982	1982	100
622	20240513	095600	45866350	1982	1982	1982	1982	80
623	20240513	095500	45707790	1992	1992	1992	1992	0
624	20240513	095400	45707790	1992	1992	1992	1992	0
625	20240513	095300	45707790	1992	1992	1992	1992	0
626	20240513	095200	45707790	1992	1992	1992	1992	0
627	20240513	095100	45707790	1992	1992	1992	1992	0
628	20240513	095000	45707790	1992	1992	1992	1992	301
629	20240513	094900	45108198	1988	1988	1988	1988	500
630	20240513	094800	44114198	1988	1988	1988	1988	0
631	20240513	094700	44114198	1988	1989	1989	1988	289
632	20240513	094600	43539661	1989	1989	1989	1989	270
633	20240513	094500	43002631	1994	1981	1994	1981	744
634	20240513	094400	41528677	1981	1983	1983	1980	534
635	20240513	094300	40471012	1984	1984	1984	1984	1
636	20240513	094200	40469028	1984	1984	1984	1984	51
637	20240513	094100	40367844	1984	1983	1984	1983	9
638	20240513	094000	40349992	1983	1983	1983	1983	4
639	20240513	093900	40342060	1991	1992	1992	1982	522
640	20240513	093800	39304317	1989	1989	1989	1989	50
641	20240513	093700	39204867	1989	1989	1989	1989	500
642	20240513	093600	38210367	1980	1994	1994	1980	69
643	20240513	093500	38073537	1990	1984	1994	1984	7268
644	20240513	093400	23600149	1982	1982	1982	1982	0
645	20240513	093300	23600149	1982	1982	1982	1982	300
646	20240513	093200	23005549	1982	1982	1982	1982	0
647	20240513	093100	23005549	1982	1982	1982	1982	51
648	20240513	093000	22904467	1982	1982	1982	1980	372
649	20240513	092900	22167429	1982	1982	1982	1982	3
650	20240513	092800	22161483	1986	1986	1986	1986	0
651	20240513	092700	22161483	1986	1980	1986	1980	623
652	20240513	092600	20927387	1981	1980	1981	1980	364
653	20240513	092500	20206367	1981	1985	1985	1981	1124
654	20240513	092400	17979319	1981	1981	1981	1981	3
655	20240513	092300	17973376	1981	1981	1981	1981	0
656	20240513	092200	17973376	1981	1981	1981	1981	0
657	20240513	092100	17973376	1981	1981	1981	1981	1
658	20240513	092000	17971395	1981	1981	1981	1981	0
659	20240513	091900	17971395	1981	1981	1981	1981	453
660	20240513	091800	17074002	1981	1982	1982	1981	222
661	20240513	091700	16634140	1981	1986	1986	1981	871
662	20240513	091600	14905921	1987	1990	1990	1987	1348
663	20240513	091500	12224513	1991	1992	1992	1990	399
664	20240513	091400	11430017	1992	1992	1992	1992	64
665	20240513	091300	11302529	1992	1995	1995	1992	591
666	20240513	091200	10124569	1995	1994	1995	1994	9
667	20240513	091100	10106622	1994	1994	1994	1994	3
668	20240513	091000	10100640	1994	1995	2005	1994	702
669	20240513	090900	8698441	1995	1995	1995	1995	0
670	20240513	090800	8698441	1995	1998	1998	1995	734
671	20240513	090700	7233058	1998	1998	1999	1998	77
672	20240513	090600	7079192	1998	2010	2010	1998	104
673	20240513	090500	6870176	2010	2005	2010	1998	1337
674	20240513	090400	4196210	2010	2010	2010	2010	0
675	20240513	090300	4196210	2010	2020	2020	2010	1038
676	20240513	090200	2102785	2020	2020	2020	2020	69
677	20240513	090100	1963405	2020	2025	2045	2020	322
678	20240513	090000	1311660	2025	2020	2025	2020	648