KissMeData/069920/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194500	275604326	1908	1908	1908	1908	1447
3	20240517	194400	275604326	1908	1908	1908	1908	0
4	20240517	194300	275604326	1908	1908	1908	1908	0
5	20240517	194200	275604326	1908	1908	1908	1908	0
6	20240517	194100	275604326	1908	1908	1908	1908	0
7	20240517	194000	275604326	1908	1908	1908	1908	0
8	20240517	193900	275604326	1908	1908	1908	1908	0
9	20240517	193800	275604326	1908	1908	1908	1908	0
10	20240517	193700	275604326	1908	1908	1908	1908	0
11	20240517	193600	275604326	1908	1908	1908	1908	0
12	20240517	193500	275604326	1908	1908	1908	1908	0
13	20240517	193400	275604326	1908	1908	1908	1908	0
14	20240517	193300	275604326	1908	1908	1908	1908	0
15	20240517	193200	275604326	1908	1908	1908	1908	0
16	20240517	193100	275604326	1908	1908	1908	1908	0
17	20240517	193000	275604326	1908	1908	1908	1908	0
18	20240517	192900	275604326	1908	1908	1908	1908	0
19	20240517	192800	275604326	1908	1908	1908	1908	0
20	20240517	192700	275604326	1908	1908	1908	1908	0
21	20240517	192600	275604326	1908	1908	1908	1908	0
22	20240517	192500	275604326	1908	1908	1908	1908	0
23	20240517	192400	275604326	1908	1908	1908	1908	0
24	20240517	192300	275604326	1908	1908	1908	1908	0
25	20240517	192200	275604326	1908	1908	1908	1908	0
26	20240517	192100	275604326	1908	1908	1908	1908	0
27	20240517	192000	275604326	1908	1908	1908	1908	0
28	20240517	191900	275604326	1908	1908	1908	1908	0
29	20240517	191800	275604326	1908	1908	1908	1908	0
30	20240517	191700	275604326	1908	1908	1908	1908	0
31	20240517	191600	275604326	1908	1908	1908	1908	0
32	20240517	191500	275604326	1908	1908	1908	1908	1447
33	20240517	191400	275604326	1908	1908	1908	1908	0
34	20240517	191300	275604326	1908	1908	1908	1908	0
35	20240517	191200	275604326	1908	1908	1908	1908	0
36	20240517	191100	275604326	1908	1908	1908	1908	0
37	20240517	191000	275604326	1908	1908	1908	1908	0
38	20240517	190900	275604326	1908	1908	1908	1908	0
39	20240517	190800	275604326	1908	1908	1908	1908	0
40	20240517	190700	275604326	1908	1908	1908	1908	0
41	20240517	190600	275604326	1908	1908	1908	1908	0
42	20240517	190500	275604326	1908	1908	1908	1908	0
43	20240517	190400	275604326	1908	1908	1908	1908	0
44	20240517	190300	275604326	1908	1908	1908	1908	0
45	20240517	190200	275604326	1908	1908	1908	1908	0
46	20240517	190100	275604326	1908	1908	1908	1908	0
47	20240517	190000	275604326	1908	1908	1908	1908	0
48	20240517	185900	275604326	1908	1908	1908	1908	0
49	20240517	185800	275604326	1908	1908	1908	1908	0
50	20240517	185700	275604326	1908	1908	1908	1908	0
51	20240517	185600	275604326	1908	1908	1908	1908	0
52	20240517	185500	275604326	1908	1908	1908	1908	0
53	20240517	185400	275604326	1908	1908	1908	1908	0
54	20240517	185300	275604326	1908	1908	1908	1908	0
55	20240517	185200	275604326	1908	1908	1908	1908	0
56	20240517	185100	275604326	1908	1908	1908	1908	0
57	20240517	185000	275604326	1908	1908	1908	1908	0
58	20240517	184900	275604326	1908	1908	1908	1908	0
59	20240517	184800	275604326	1908	1908	1908	1908	0
60	20240517	184700	275604326	1908	1908	1908	1908	0
61	20240517	184600	275604326	1908	1908	1908	1908	0
62	20240517	184500	275604326	1908	1908	1908	1908	1447
63	20240517	184400	275604326	1908	1908	1908	1908	0
64	20240517	184300	275604326	1908	1908	1908	1908	0
65	20240517	184200	275604326	1908	1908	1908	1908	0
66	20240517	184100	275604326	1908	1908	1908	1908	0
67	20240517	184000	275604326	1908	1908	1908	1908	0
68	20240517	183900	275604326	1908	1908	1908	1908	0
69	20240517	183800	275604326	1908	1908	1908	1908	0
70	20240517	183700	275604326	1908	1908	1908	1908	0
71	20240517	183600	275604326	1908	1908	1908	1908	0
72	20240517	183500	275604326	1908	1908	1908	1908	0
73	20240517	183400	275604326	1908	1908	1908	1908	0
74	20240517	183300	275604326	1908	1908	1908	1908	0
75	20240517	183200	275604326	1908	1908	1908	1908	0
76	20240517	183100	275604326	1908	1908	1908	1908	0
77	20240517	183000	275604326	1908	1908	1908	1908	0
78	20240517	182900	275604326	1908	1908	1908	1908	0
79	20240517	182800	275604326	1908	1908	1908	1908	0
80	20240517	182700	275604326	1908	1908	1908	1908	0
81	20240517	182600	275604326	1908	1908	1908	1908	0
82	20240517	182500	275604326	1908	1908	1908	1908	0
83	20240517	182400	275604326	1908	1908	1908	1908	0
84	20240517	182300	275604326	1908	1908	1908	1908	0
85	20240517	182200	275604326	1908	1908	1908	1908	0
86	20240517	182100	275604326	1908	1908	1908	1908	0
87	20240517	182000	275604326	1908	1908	1908	1908	0
88	20240517	181900	275604326	1908	1908	1908	1908	0
89	20240517	181800	275604326	1908	1908	1908	1908	0
90	20240517	181700	275604326	1908	1908	1908	1908	0
91	20240517	181600	275604326	1908	1908	1908	1908	0
92	20240517	181500	275604326	1908	1908	1908	1908	1447
93	20240517	181400	275604326	1908	1908	1908	1908	0
94	20240517	181300	275604326	1908	1908	1908	1908	0
95	20240517	181200	275604326	1908	1908	1908	1908	0
96	20240517	181100	275604326	1908	1908	1908	1908	0
97	20240517	181000	275604326	1908	1908	1908	1908	0
98	20240517	180900	275604326	1908	1908	1908	1908	0
99	20240517	180800	275604326	1908	1908	1908	1908	0
100	20240517	180700	275604326	1908	1908	1908	1908	0
101	20240517	180600	275604326	1908	1908	1908	1908	0
102	20240517	180500	275604326	1908	1908	1908	1908	0
103	20240517	180400	275604326	1908	1908	1908	1908	0
104	20240517	180300	275604326	1908	1908	1908	1908	0
105	20240517	180200	275604326	1908	1908	1908	1908	0
106	20240517	180100	275604326	1908	1908	1908	1908	0
107	20240517	180000	275604326	1908	1908	1908	1908	0
108	20240517	175900	275604326	1908	1908	1908	1908	0
109	20240517	175800	275604326	1908	1908	1908	1908	0
110	20240517	175700	275604326	1908	1908	1908	1908	0
111	20240517	175600	275604326	1908	1908	1908	1908	0
112	20240517	175500	275604326	1908	1908	1908	1908	0
113	20240517	175400	275604326	1908	1908	1908	1908	0
114	20240517	175300	275604326	1908	1908	1908	1908	0
115	20240517	175200	275604326	1908	1908	1908	1908	0
116	20240517	175100	275604326	1908	1908	1908	1908	0
117	20240517	175000	275604326	1908	1908	1908	1908	0
118	20240517	174900	275604326	1908	1908	1908	1908	0
119	20240517	174800	275604326	1908	1908	1908	1908	0
120	20240517	174700	275604326	1908	1908	1908	1908	0
121	20240517	174600	275604326	1908	1908	1908	1908	0
122	20240517	174500	275604326	1908	1908	1908	1908	1447
123	20240517	174400	275604326	1908	1908	1908	1908	0
124	20240517	174300	275604326	1908	1908	1908	1908	0
125	20240517	174200	275604326	1908	1908	1908	1908	0
126	20240517	174100	275604326	1908	1908	1908	1908	0
127	20240517	174000	275604326	1908	1908	1908	1908	0
128	20240517	173900	275604326	1908	1908	1908	1908	0
129	20240517	173800	275604326	1908	1908	1908	1908	0
130	20240517	173700	275604326	1908	1908	1908	1908	0
131	20240517	173600	275604326	1908	1908	1908	1908	0
132	20240517	173500	275604326	1908	1908	1908	1908	0
133	20240517	173400	275604326	1908	1908	1908	1908	0
134	20240517	173300	275604326	1908	1908	1908	1908	0
135	20240517	173200	275604326	1908	1908	1908	1908	0
136	20240517	173100	275604326	1908	1908	1908	1908	0
137	20240517	173000	275604326	1908	1908	1908	1908	0
138	20240517	172900	275604326	1908	1908	1908	1908	0
139	20240517	172800	275604326	1908	1908	1908	1908	0
140	20240517	172700	275604326	1908	1908	1908	1908	0
141	20240517	172600	275604326	1908	1908	1908	1908	0
142	20240517	172500	275604326	1908	1908	1908	1908	0
143	20240517	172400	275604326	1908	1908	1908	1908	0
144	20240517	172300	275604326	1908	1908	1908	1908	0
145	20240517	172200	275604326	1908	1908	1908	1908	0
146	20240517	172100	275604326	1908	1908	1908	1908	0
147	20240517	172000	275604326	1908	1908	1908	1908	0
148	20240517	171900	275604326	1908	1908	1908	1908	0
149	20240517	171800	275604326	1908	1908	1908	1908	0
150	20240517	171700	275604326	1908	1908	1908	1908	0
151	20240517	171600	275604326	1908	1908	1908	1908	0
152	20240517	171500	275604326	1908	1908	1908	1908	1447
153	20240517	171400	275604326	1908	1908	1908	1908	0
154	20240517	171300	275604326	1908	1908	1908	1908	0
155	20240517	171200	275604326	1908	1908	1908	1908	0
156	20240517	171100	275604326	1908	1908	1908	1908	0
157	20240517	171000	275604326	1908	1908	1908	1908	0
158	20240517	170900	275604326	1908	1908	1908	1908	0
159	20240517	170800	275604326	1908	1908	1908	1908	0
160	20240517	170700	275604326	1908	1908	1908	1908	0
161	20240517	170600	275604326	1908	1908	1908	1908	0
162	20240517	170500	275604326	1908	1908	1908	1908	0
163	20240517	170400	275604326	1908	1908	1908	1908	0
164	20240517	170300	275604326	1908	1908	1908	1908	0
165	20240517	170200	275604326	1908	1908	1908	1908	0
166	20240517	170100	275604326	1908	1908	1908	1908	0
167	20240517	170000	275604326	1908	1908	1908	1908	0
168	20240517	165900	275604326	1908	1908	1908	1908	0
169	20240517	165800	275604326	1908	1908	1908	1908	0
170	20240517	165700	275604326	1908	1908	1908	1908	0
171	20240517	165600	275604326	1908	1908	1908	1908	0
172	20240517	165500	275604326	1908	1908	1908	1908	0
173	20240517	165400	275604326	1908	1908	1908	1908	0
174	20240517	165300	275604326	1908	1908	1908	1908	0
175	20240517	165200	275604326	1908	1908	1908	1908	0
176	20240517	165100	275604326	1908	1908	1908	1908	0
177	20240517	165000	275604326	1908	1908	1908	1908	0
178	20240517	164900	275604326	1908	1908	1908	1908	0
179	20240517	164800	275604326	1908	1908	1908	1908	0
180	20240517	164700	275604326	1908	1908	1908	1908	0
181	20240517	164600	275604326	1908	1908	1908	1908	0
182	20240517	164500	275604326	1908	1908	1908	1908	1447
183	20240517	164400	275604326	1908	1908	1908	1908	0
184	20240517	164300	275604326	1908	1908	1908	1908	0
185	20240517	164200	275604326	1908	1908	1908	1908	0
186	20240517	164100	275604326	1908	1908	1908	1908	0
187	20240517	164000	275604326	1908	1908	1908	1908	0
188	20240517	163900	275604326	1908	1908	1908	1908	0
189	20240517	163800	275604326	1908	1908	1908	1908	0
190	20240517	163700	275604326	1908	1908	1908	1908	0
191	20240517	163600	275604326	1908	1908	1908	1908	0
192	20240517	163500	275604326	1908	1908	1908	1908	0
193	20240517	163400	275604326	1908	1908	1908	1908	0
194	20240517	163300	275604326	1908	1908	1908	1908	0
195	20240517	163200	275604326	1908	1908	1908	1908	0
196	20240517	163100	275604326	1908	1908	1908	1908	0
197	20240517	163000	275604326	1908	1908	1908	1908	0
198	20240517	162900	275604326	1908	1908	1908	1908	0
199	20240517	162800	275604326	1908	1908	1908	1908	0
200	20240517	162700	275604326	1908	1908	1908	1908	0
201	20240517	162600	275604326	1908	1908	1908	1908	0
202	20240517	162500	275604326	1908	1908	1908	1908	0
203	20240517	162400	275604326	1908	1908	1908	1908	0
204	20240517	162300	275604326	1908	1908	1908	1908	0
205	20240517	162200	275604326	1908	1908	1908	1908	0
206	20240517	162100	275604326	1908	1908	1908	1908	0
207	20240517	162000	275604326	1908	1908	1908	1908	0
208	20240517	161900	275604326	1908	1908	1908	1908	0
209	20240517	161800	275604326	1908	1908	1908	1908	0
210	20240517	161700	275604326	1908	1908	1908	1908	0
211	20240517	161600	275604326	1908	1908	1908	1908	0
212	20240517	161500	275604326	1908	1908	1908	1908	1447
213	20240517	161400	275604326	1908	1908	1908	1908	0
214	20240517	161300	275604326	1908	1908	1908	1908	0
215	20240517	161200	275604326	1908	1908	1908	1908	0
216	20240517	161100	275604326	1908	1908	1908	1908	0
217	20240517	161000	275604326	1908	1908	1908	1908	0
218	20240517	160900	275604326	1908	1908	1908	1908	0
219	20240517	160800	275604326	1908	1908	1908	1908	0
220	20240517	160700	275604326	1908	1908	1908	1908	0
221	20240517	160600	275604326	1908	1908	1908	1908	0
222	20240517	160500	275604326	1908	1908	1908	1908	0
223	20240517	160400	275604326	1908	1908	1908	1908	0
224	20240517	160300	275604326	1908	1908	1908	1908	0
225	20240517	160200	275604326	1908	1908	1908	1908	0
226	20240517	160100	275604326	1908	1908	1908	1908	0
227	20240517	160000	275604326	1908	1908	1908	1908	0
228	20240517	155900	275604326	1908	1908	1908	1908	0
229	20240517	155800	275604326	1908	1908	1908	1908	0
230	20240517	155700	275604326	1908	1908	1908	1908	0
231	20240517	155600	275604326	1908	1908	1908	1908	0
232	20240517	155500	275604326	1908	1908	1908	1908	0
233	20240517	155400	275604326	1908	1908	1908	1908	0
234	20240517	155300	275604326	1908	1908	1908	1908	0
235	20240517	155200	275604326	1908	1908	1908	1908	0
236	20240517	155100	275604326	1908	1908	1908	1908	0
237	20240517	155000	275604326	1908	1908	1908	1908	0
238	20240517	154900	275604326	1908	1908	1908	1908	0
239	20240517	154800	275604326	1908	1908	1908	1908	0
240	20240517	154700	275604326	1908	1908	1908	1908	0
241	20240517	154600	275604326	1908	1908	1908	1908	0
242	20240517	154500	275604326	1908	1908	1908	1908	1447
243	20240517	154400	275604326	1908	1908	1908	1908	0
244	20240517	154300	275604326	1908	1908	1908	1908	0
245	20240517	154200	275604326	1908	1908	1908	1908	0
246	20240517	154100	275604326	1908	1908	1908	1908	0
247	20240517	154000	275604326	1908	1908	1908	1908	0
248	20240517	153900	275604326	1908	1908	1908	1908	0
249	20240517	153800	275604326	1908	1908	1908	1908	0
250	20240517	153700	275604326	1908	1908	1908	1908	0
251	20240517	153600	275604326	1908	1908	1908	1908	0
252	20240517	153500	275604326	1908	1908	1908	1908	0
253	20240517	153400	275604326	1908	1908	1908	1908	0
254	20240517	153300	275604326	1908	1908	1908	1908	0
255	20240517	153200	275604326	1908	1908	1908	1908	0
256	20240517	153100	275604326	1908	1908	1908	1908	0
257	20240517	153000	275604326	1908	1908	1908	1908	1447
258	20240517	152900	272843450	1908	1908	1908	1908	0
259	20240517	152800	272843450	1908	1908	1908	1908	0
260	20240517	152700	272843450	1908	1908	1908	1908	0
261	20240517	152600	272843450	1908	1908	1908	1908	0
262	20240517	152500	272843450	1908	1908	1908	1908	0
263	20240517	152400	272843450	1908	1908	1908	1908	0
264	20240517	152300	272843450	1908	1908	1908	1908	0
265	20240517	152200	272843450	1908	1908	1908	1908	0
266	20240517	152100	272843450	1908	1908	1908	1908	0
267	20240517	152000	272843450	1908	1908	1908	1908	0
268	20240517	151900	272843450	1908	1908	1908	1908	3
269	20240517	151800	272837726	1908	1907	1908	1907	839
270	20240517	151700	271237223	1908	1907	1908	1907	4090
271	20240517	151600	263434003	1908	1908	1908	1908	0
272	20240517	151500	263434003	1908	1900	1908	1899	542
273	20240517	151400	262403546	1900	1901	1901	1900	61
274	20240517	151300	262287594	1901	1901	1901	1901	149
275	20240517	151200	262004345	1907	1907	1907	1907	0
276	20240517	151100	262004345	1907	1907	1907	1907	0
277	20240517	151000	262004345	1907	1900	1907	1895	11
278	20240517	150900	261983478	1908	1908	1908	1908	0
279	20240517	150800	261983478	1908	1908	1908	1908	1
280	20240517	150700	261981570	1908	1908	1908	1908	0
281	20240517	150600	261981570	1908	1904	1908	1904	1550
282	20240517	150500	259029053	1904	1904	1904	1904	0
283	20240517	150400	259029053	1904	1905	1905	1894	4
284	20240517	150300	259021446	1905	1905	1905	1905	1
285	20240517	150200	259019541	1908	1908	1908	1908	2
286	20240517	150100	259015725	1905	1898	1905	1898	1519
287	20240517	150000	256127079	1898	1898	1898	1898	0
288	20240517	145900	256127079	1898	1890	1898	1890	2200
289	20240517	145800	251962896	1890	1890	1890	1890	150
290	20240517	145700	251679396	1890	1889	1890	1889	1000
291	20240517	145600	249789449	1890	1890	1890	1890	0
292	20240517	145500	249789449	1890	1888	1890	1888	1020
293	20240517	145400	247861962	1888	1888	1888	1888	7
294	20240517	145300	247848746	1888	1888	1888	1888	1
295	20240517	145200	247846858	1876	1888	1888	1876	65
296	20240517	145100	247724705	1890	1885	1890	1880	55
297	20240517	145000	247621160	1893	1893	1893	1893	5
298	20240517	144900	247611695	1895	1895	1895	1895	1
299	20240517	144800	247609800	1889	1875	1889	1875	1082
300	20240517	144700	245581036	1881	1861	1881	1861	4761
301	20240517	144600	236709055	1861	1838	1861	1838	13793
302	20240517	144500	211279007	1838	1829	1838	1829	3388
303	20240517	144400	205081441	1829	1830	1838	1825	6265
304	20240517	144300	193629541	1830	1829	1838	1829	1200
305	20240517	144200	191434233	1838	1838	1839	1828	777
306	20240517	144100	190013836	1827	1828	1839	1827	1250
307	20240517	144000	187730037	1839	1840	1840	1826	2122
308	20240517	143900	183849892	1840	1840	1840	1840	1121
309	20240517	143800	181787252	1841	1842	1842	1830	1897
310	20240517	143700	178312076	1842	1843	1843	1832	3026
311	20240517	143600	172741474	1843	1844	1844	1833	781
312	20240517	143500	171309282	1844	1845	1845	1835	475
313	20240517	143400	170436577	1846	1846	1846	1846	0
314	20240517	143300	170436577	1846	1846	1846	1846	0
315	20240517	143200	170436577	1846	1846	1846	1846	0
316	20240517	143100	170436577	1846	1845	1846	1845	107
317	20240517	143000	170239076	1845	1846	1846	1845	280
318	20240517	142900	169722475	1846	1840	1846	1835	990
319	20240517	142800	167897861	1841	1846	1846	1840	504
320	20240517	142700	166970022	1845	1846	1848	1845	1227
321	20240517	142600	164704628	1846	1847	1847	1846	590
322	20240517	142500	163614907	1847	1847	1848	1840	899
323	20240517	142400	161955534	1848	1848	1848	1848	49
324	20240517	142300	161864982	1848	1844	1848	1838	614
325	20240517	142200	160734397	1849	1851	1851	1844	423
326	20240517	142100	159953237	1852	1852	1852	1852	481
327	20240517	142000	159062425	1852	1852	1852	1852	21
328	20240517	141900	159023533	1852	1851	1855	1851	454
329	20240517	141800	158182957	1864	1864	1864	1864	90
330	20240517	141700	158015197	1865	1865	1869	1850	2354
331	20240517	141600	153646718	1851	1866	1869	1851	274
332	20240517	141500	153136446	1869	1878	1878	1868	148
333	20240517	141400	152859321	1878	1882	1882	1878	747
334	20240517	141300	151454834	1883	1886	1886	1883	391
335	20240517	141200	150717870	1890	1889	1890	1889	2
336	20240517	141100	150714091	1890	1890	1890	1890	0
337	20240517	141000	150714091	1890	1886	1890	1886	301
338	20240517	140900	150146401	1886	1890	1890	1886	124
339	20240517	140800	149912473	1890	1892	1896	1889	1328
340	20240517	140700	147401691	1896	1896	1896	1896	200
341	20240517	140600	147022491	1896	1896	1896	1896	139
342	20240517	140500	146758947	1897	1891	1897	1891	254
343	20240517	140400	146278390	1890	1891	1891	1890	10
344	20240517	140300	146259489	1892	1890	1892	1890	7
345	20240517	140200	146246257	1892	1895	1895	1890	834
346	20240517	140100	144667731	1900	1899	1900	1896	2801
347	20240517	140000	139352552	1900	1905	1905	1900	841
348	20240517	135900	137751562	1914	1914	1914	1914	0
349	20240517	135800	137751562	1914	1913	1914	1913	200
350	20240517	135700	137368902	1913	1913	1913	1913	0
351	20240517	135600	137368902	1913	1911	1913	1911	2
352	20240517	135500	137365078	1913	1913	1913	1913	0
353	20240517	135400	137365078	1913	1908	1913	1908	45
354	20240517	135300	137279213	1906	1907	1907	1906	27
355	20240517	135200	137227742	1908	1910	1910	1908	718
356	20240517	135100	135856389	1914	1914	1914	1914	0
357	20240517	135000	135856389	1914	1914	1914	1914	0
358	20240517	134900	135856389	1914	1914	1914	1914	0
359	20240517	134800	135856389	1914	1904	1914	1904	475
360	20240517	134700	134951931	1904	1904	1904	1904	4
361	20240517	134600	134944315	1900	1900	1900	1900	50
362	20240517	134500	134849315	1900	1900	1900	1900	238
363	20240517	134400	134397115	1900	1900	1900	1900	0
364	20240517	134300	134397115	1900	1900	1900	1900	441
365	20240517	134200	133559215	1900	1900	1900	1900	0
366	20240517	134100	133559215	1900	1900	1900	1900	0
367	20240517	134000	133559215	1900	1900	1900	1900	0
368	20240517	133900	133559215	1900	1897	1900	1897	103
369	20240517	133800	133363759	1898	1899	1899	1898	69
370	20240517	133700	133232788	1900	1906	1906	1900	771
371	20240517	133600	131767614	1915	1915	1915	1915	0
372	20240517	133500	131767614	1915	1915	1915	1915	3
373	20240517	133400	131761869	1915	1914	1915	1907	118
374	20240517	133300	131536210	1915	1914	1915	1914	68
375	20240517	133200	131406050	1915	1914	1915	1914	143
376	20240517	133100	131132346	1915	1915	1915	1915	90
377	20240517	133000	130959996	1915	1915	1915	1915	0
378	20240517	132900	130959996	1915	1915	1915	1915	0
379	20240517	132800	130959996	1915	1915	1915	1915	68
380	20240517	132700	130829776	1915	1901	1915	1901	204
381	20240517	132600	130441958	1901	1902	1902	1901	362
382	20240517	132500	129753781	1917	1917	1917	1917	0
383	20240517	132400	129753781	1917	1916	1917	1916	1141
384	20240517	132300	127566902	1917	1900	1917	1900	324
385	20240517	132200	126951285	1900	1915	1915	1900	1193
386	20240517	132100	124683405	1920	1920	1920	1920	0
387	20240517	132000	124683405	1920	1920	1920	1920	0
388	20240517	131900	124683405	1920	1920	1920	1920	0
389	20240517	131800	124683405	1920	1900	1920	1900	670
390	20240517	131700	123404366	1900	1899	1900	1899	2098
391	20240517	131600	119418200	1900	1900	1900	1900	0
392	20240517	131500	119418200	1900	1900	1900	1900	50
393	20240517	131400	119323200	1900	1900	1900	1895	196
394	20240517	131300	118951031	1900	1900	1900	1900	100
395	20240517	131200	118761031	1900	1900	1900	1897	40
396	20240517	131100	118685109	1900	1916	1916	1899	6648
397	20240517	131000	106033450	1918	1917	1918	1917	11
398	20240517	130900	106012361	1918	1918	1918	1918	1200
399	20240517	130800	103710761	1918	1918	1918	1918	0
400	20240517	130700	103710761	1918	1919	1919	1917	1001
401	20240517	130600	101790852	1914	1918	1920	1914	2475
402	20240517	130500	97043863	1918	1917	1918	1916	27
403	20240517	130400	96992104	1924	1916	1924	1910	7479
404	20240517	130300	82706074	1917	1917	1920	1917	3405
405	20240517	130200	76175680	1917	1923	1923	1915	6722
406	20240517	130100	63282285	1925	1931	1931	1923	1679
407	20240517	130000	60045363	1931	1930	1932	1930	96
408	20240517	125900	59860063	1932	1935	1935	1930	1138
409	20240517	125800	57660651	1936	1938	1938	1936	55
410	20240517	125700	57554135	1939	1939	1939	1939	9
411	20240517	125600	57536684	1940	1940	1940	1937	130
412	20240517	125500	57284694	1940	1940	1940	1940	0
413	20240517	125400	57284694	1940	1940	1940	1940	1
414	20240517	125300	57282754	1938	1939	1939	1938	23
415	20240517	125200	57238171	1940	1947	1947	1940	567
416	20240517	125100	56137956	1948	1948	1948	1948	9
417	20240517	125000	56120424	1949	1949	1949	1949	0
418	20240517	124900	56120424	1949	1949	1949	1949	1
419	20240517	124800	56118475	1943	1948	1948	1943	51
420	20240517	124700	56019247	1949	1949	1949	1949	0
421	20240517	124600	56019247	1949	1948	1949	1948	500
422	20240517	124500	55044748	1947	1947	1947	1947	0
423	20240517	124400	55044748	1947	1947	1947	1947	2
424	20240517	124300	55040854	1949	1949	1949	1949	0
425	20240517	124200	55040854	1949	1949	1949	1949	0
426	20240517	124100	55040854	1949	1949	1949	1949	0
427	20240517	124000	55040854	1949	1949	1949	1949	0
428	20240517	123900	55040854	1949	1948	1949	1948	4
429	20240517	123800	55033060	1940	1941	1941	1940	54
430	20240517	123700	54928275	1940	1944	1944	1940	271
431	20240517	123600	54401908	1944	1944	1944	1944	6
432	20240517	123500	54390244	1944	1944	1944	1944	0
433	20240517	123400	54390244	1944	1948	1948	1944	678
434	20240517	123300	53072029	1953	1947	1953	1947	130
435	20240517	123200	52818913	1946	1946	1946	1946	344
436	20240517	123100	52149489	1946	1946	1946	1946	1003
437	20240517	123000	50197651	1945	1940	1945	1940	101
438	20240517	122900	50001211	1937	1937	1937	1937	1
439	20240517	122800	49999274	1937	1939	1939	1937	40
440	20240517	122700	49921757	1940	1946	1948	1940	577
441	20240517	122600	48800909	1947	1948	1948	1947	18
442	20240517	122500	48765854	1950	1950	1952	1930	5103
443	20240517	122400	38908891	1950	1950	1950	1950	100
444	20240517	122300	38713891	1949	1959	1959	1949	1446
445	20240517	122200	35890998	1960	1963	1963	1960	136
446	20240517	122100	35624392	1965	1965	1965	1965	50
447	20240517	122000	35526142	1970	1970	1970	1970	0
448	20240517	121900	35526142	1970	1970	1970	1970	0
449	20240517	121800	35526142	1970	1970	1970	1970	0
450	20240517	121700	35526142	1970	1970	1970	1970	0
451	20240517	121600	35526142	1970	1967	1970	1963	70
452	20240517	121500	35388432	1968	1969	1969	1968	18
453	20240517	121400	35352999	1970	1970	1970	1970	0
454	20240517	121300	35352999	1970	1970	1970	1970	50
455	20240517	121200	35254499	1970	1970	1970	1970	50
456	20240517	121100	35155999	1970	1969	1970	1967	77
457	20240517	121000	35004363	1970	1960	1970	1960	260
458	20240517	120900	34493989	1960	1968	1968	1960	758
459	20240517	120800	33006604	1969	1969	1969	1969	25
460	20240517	120700	32957379	1968	1969	1969	1968	23
461	20240517	120600	32912101	1969	1976	1976	1969	683
462	20240517	120500	31565498	1975	1978	1978	1975	619
463	20240517	120400	30342667	1978	1981	1981	1978	1619
464	20240517	120300	27139202	1981	1981	1981	1981	50
465	20240517	120200	27040152	1981	1982	1982	1981	501
466	20240517	120100	26047221	1983	1983	1983	1983	0
467	20240517	120000	26047221	1983	1985	1985	1983	522
468	20240517	115900	25012068	1986	1986	1986	1986	0
469	20240517	115800	25012068	1986	1986	1986	1986	600
470	20240517	115700	23820468	1986	1986	1986	1986	200
471	20240517	115600	23423268	1985	1985	1985	1985	0
472	20240517	115500	23423268	1985	1985	1985	1985	0
473	20240517	115400	23423268	1985	1985	1985	1985	0
474	20240517	115300	23423268	1985	1985	1985	1985	0
475	20240517	115200	23423268	1985	1985	1985	1985	0
476	20240517	115100	23423268	1985	1985	1985	1985	0
477	20240517	115000	23423268	1985	1985	1985	1985	0
478	20240517	114900	23423268	1985	1985	1985	1985	0
479	20240517	114800	23423268	1985	1985	1985	1985	0
480	20240517	114700	23423268	1985	1985	1985	1985	0
481	20240517	114600	23423268	1985	1985	1985	1985	0
482	20240517	114500	23423268	1985	1985	1985	1985	0
483	20240517	114400	23423268	1985	1985	1985	1985	9
484	20240517	114300	23405403	1986	1986	1986	1986	0
485	20240517	114200	23405403	1986	1986	1986	1986	0
486	20240517	114100	23405403	1986	1984	1986	1983	90
487	20240517	114000	23226792	1984	1984	1984	1984	0
488	20240517	113900	23226792	1984	1984	1984	1984	0
489	20240517	113800	23226792	1984	1985	1985	1984	117
490	20240517	113700	22994655	1985	1985	1985	1985	0
491	20240517	113600	22994655	1985	1985	1985	1985	0
492	20240517	113500	22994655	1985	1985	1985	1985	0
493	20240517	113400	22994655	1985	1985	1985	1985	0
494	20240517	113300	22994655	1985	1985	1985	1985	0
495	20240517	113200	22994655	1985	1985	1985	1985	0
496	20240517	113100	22994655	1985	1985	1985	1985	0
497	20240517	113000	22994655	1985	1985	1985	1985	0
498	20240517	112900	22994655	1985	1985	1985	1985	575
499	20240517	112800	21853280	1985	1985	1985	1985	0
500	20240517	112700	21853280	1985	1985	1985	1985	0
501	20240517	112600	21853280	1985	1985	1985	1985	1
502	20240517	112500	21851295	1985	1985	1985	1985	99
503	20240517	112400	21654780	1985	1985	1985	1985	0
504	20240517	112300	21654780	1985	1985	1985	1985	0
505	20240517	112200	21654780	1985	1985	1985	1985	12
506	20240517	112100	21630960	1986	1986	1986	1986	0
507	20240517	112000	21630960	1986	1986	1986	1986	0
508	20240517	111900	21630960	1986	1986	1986	1986	27
509	20240517	111800	21577338	1986	1986	1986	1986	150
510	20240517	111700	21279438	1986	1986	1986	1986	0
511	20240517	111600	21279438	1986	1986	1986	1986	0
512	20240517	111500	21279438	1986	1986	1986	1986	0
513	20240517	111400	21279438	1986	1986	1986	1986	0
514	20240517	111300	21279438	1986	1986	1986	1986	150
515	20240517	111200	20981538	1986	1986	1986	1986	0
516	20240517	111100	20981538	1986	1986	1986	1986	0
517	20240517	111000	20981538	1986	1986	1986	1986	50
518	20240517	110900	20882238	1986	1986	1986	1986	50
519	20240517	110800	20782938	1986	1986	1986	1986	0
520	20240517	110700	20782938	1986	1986	1986	1986	0
521	20240517	110600	20782938	1986	1986	1986	1986	0
522	20240517	110500	20782938	1986	1986	1986	1986	0
523	20240517	110400	20782938	1986	1986	1986	1986	50
524	20240517	110300	20683638	1985	1985	1985	1985	0
525	20240517	110200	20683638	1985	1985	1985	1985	0
526	20240517	110100	20683638	1985	1985	1985	1985	0
527	20240517	110000	20683638	1985	1985	1985	1985	0
528	20240517	105900	20683638	1985	1985	1985	1985	0
529	20240517	105800	20683638	1985	1985	1985	1985	0
530	20240517	105700	20683638	1985	1985	1985	1985	0
531	20240517	105600	20683638	1985	1985	1985	1985	25
532	20240517	105500	20634013	1985	1985	1985	1985	173
533	20240517	105400	20290608	1986	1986	1986	1986	0
534	20240517	105300	20290608	1986	1986	1986	1986	0
535	20240517	105200	20290608	1986	1986	1986	1986	0
536	20240517	105100	20290608	1986	1986	1986	1986	1
537	20240517	105000	20288622	1986	1986	1986	1986	0
538	20240517	104900	20288622	1986	1986	1986	1986	0
539	20240517	104800	20288622	1986	1986	1986	1986	0
540	20240517	104700	20288622	1986	1986	1986	1986	9
541	20240517	104600	20270748	1986	1986	1986	1986	290
542	20240517	104500	19694808	1986	1986	1986	1986	0
543	20240517	104400	19694808	1986	1986	1986	1986	0
544	20240517	104300	19694808	1986	1986	1986	1986	0
545	20240517	104200	19694808	1986	1986	1986	1986	0
546	20240517	104100	19694808	1986	1986	1986	1986	0
547	20240517	104000	19694808	1986	1986	1986	1986	0
548	20240517	103900	19694808	1986	1986	1986	1986	0
549	20240517	103800	19694808	1986	1986	1986	1986	207
550	20240517	103700	19283706	1985	1985	1985	1985	0
551	20240517	103600	19283706	1985	1985	1985	1985	1
552	20240517	103500	19281721	1986	1986	1986	1986	0
553	20240517	103400	19281721	1986	1986	1986	1986	1
554	20240517	103300	19279735	1986	1987	1987	1986	21
555	20240517	103200	19238028	1986	1986	1986	1986	0
556	20240517	103100	19238028	1986	1986	1986	1986	0
557	20240517	103000	19238028	1986	1986	1986	1986	0
558	20240517	102900	19238028	1986	1986	1986	1986	0
559	20240517	102800	19238028	1986	1986	1986	1986	0
560	20240517	102700	19238028	1986	1986	1986	1986	0
561	20240517	102600	19238028	1986	1986	1986	1986	0
562	20240517	102500	19238028	1986	1986	1986	1986	0
563	20240517	102400	19238028	1986	1986	1986	1986	119
564	20240517	102300	19001694	1987	1987	1987	1987	0
565	20240517	102200	19001694	1987	1987	1987	1987	623
566	20240517	102100	17763793	1988	1988	1988	1988	2684
567	20240517	102000	12428001	1989	1989	1989	1989	0
568	20240517	101900	12428001	1989	1990	1990	1989	10
569	20240517	101800	12408110	1989	1990	1990	1989	980
570	20240517	101700	10458041	1990	1990	1990	1990	0
571	20240517	101600	10458041	1990	1990	1990	1990	0
572	20240517	101500	10458041	1990	1990	1990	1990	0
573	20240517	101400	10458041	1990	1990	1990	1990	253
574	20240517	101300	9954571	1990	1990	1990	1990	0
575	20240517	101200	9954571	1990	1990	1990	1990	0
576	20240517	101100	9954571	1990	1990	1990	1990	0
577	20240517	101000	9954571	1990	1990	1990	1990	0
578	20240517	100900	9954571	1990	1990	1990	1990	10
579	20240517	100800	9934671	1990	1990	1990	1990	0
580	20240517	100700	9934671	1990	1990	1990	1990	0
581	20240517	100600	9934671	1990	1990	1990	1990	11
582	20240517	100500	9912781	1990	1989	1990	1989	392
583	20240517	100400	9133092	1990	1992	1992	1990	28
584	20240517	100300	9077345	1993	1997	1997	1993	45
585	20240517	100200	8987570	2005	2005	2005	2005	0
586	20240517	100100	8987570	2005	2005	2005	2005	0
587	20240517	100000	8987570	2005	2005	2005	2005	1
588	20240517	095900	8985565	1998	1999	1999	1998	18
589	20240517	095800	8949592	2010	2010	2010	2010	0
590	20240517	095700	8949592	2010	2010	2010	2010	0
591	20240517	095600	8949592	2010	2010	2010	2010	0
592	20240517	095500	8949592	2010	2000	2010	2000	3000
593	20240517	095400	2928547	2000	2000	2000	2000	1
594	20240517	095300	2926547	2000	2000	2000	2000	0
595	20240517	095200	2926547	2000	2000	2000	2000	0
596	20240517	095100	2926547	2000	1997	2000	1997	40
597	20240517	095000	2846658	1997	1997	1997	1997	0
598	20240517	094900	2846658	1997	1997	1997	1997	0
599	20240517	094800	2846658	1997	1990	1997	1990	40
600	20240517	094700	2767037	1990	1990	1990	1990	0
601	20240517	094600	2767037	1990	1990	1990	1990	40
602	20240517	094500	2687437	1990	1990	1990	1990	10
603	20240517	094400	2667537	1990	1990	1990	1990	0
604	20240517	094300	2667537	1990	1990	1990	1990	26
605	20240517	094200	2615797	1990	1990	1990	1990	0
606	20240517	094100	2615797	1990	1990	1990	1990	8
607	20240517	094000	2599877	1990	1990	1990	1990	0
608	20240517	093900	2599877	1990	1990	1990	1990	0
609	20240517	093800	2599877	1990	1990	1990	1990	100
610	20240517	093700	2400877	1989	1995	1995	1989	68
611	20240517	093600	2265400	1996	1997	1997	1996	20
612	20240517	093500	2225469	2000	2000	2000	2000	0
613	20240517	093400	2225469	2000	2000	2000	2000	0
614	20240517	093300	2225469	2000	2000	2000	2000	1
615	20240517	093200	2223469	1997	1997	1997	1997	0
616	20240517	093100	2223469	1997	1997	1997	1997	0
617	20240517	093000	2223469	1997	2000	2000	1997	116
618	20240517	092900	1991526	2005	2005	2005	2005	0
619	20240517	092800	1991526	2005	2005	2005	2005	0
620	20240517	092700	1991526	2005	2005	2005	2005	0
621	20240517	092600	1991526	2005	2005	2005	2005	0
622	20240517	092500	1991526	2005	2005	2005	2005	0
623	20240517	092400	1991526	2005	2005	2005	2005	0
624	20240517	092300	1991526	2005	2005	2005	2005	0
625	20240517	092200	1991526	2005	2005	2005	2005	0
626	20240517	092100	1991526	2005	2005	2005	2005	0
627	20240517	092000	1991526	2005	2005	2005	2005	0
628	20240517	091900	1991526	2005	2005	2005	2005	0
629	20240517	091800	1991526	2005	2005	2005	2005	0
630	20240517	091700	1991526	2005	2005	2005	2005	0
631	20240517	091600	1991526	2005	2005	2005	2005	0
632	20240517	091500	1991526	2005	2005	2005	2005	0
633	20240517	091400	1991526	2005	1999	2005	1997	29
634	20240517	091300	1933576	2005	2005	2005	2005	1
635	20240517	091200	1931571	2000	2010	2010	2000	2
636	20240517	091100	1927561	1989	1999	1999	1989	100
637	20240517	091000	1728159	2010	2010	2010	2010	0
638	20240517	090900	1728159	2010	2010	2010	2010	0
639	20240517	090800	1728159	2010	2010	2010	2010	0
640	20240517	090700	1728159	2010	2010	2010	2010	0
641	20240517	090600	1728159	2010	2010	2010	2010	0
642	20240517	090500	1728159	2010	2010	2010	2010	468
643	20240517	090400	787479	2010	2010	2010	2010	0
644	20240517	090300	787479	2010	2010	2010	2010	0
645	20240517	090200	787479	2010	2010	2010	2010	1
646	20240517	090100	785469	1992	2015	2015	1992	122
647	20240517	090000	542170	1992	2020	2020	1992	272