KissMeData/001380/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183300	152045030	1967	1967	1967	1967	1642
3	20240516	183200	152045030	1967	1967	1967	1967	0
4	20240516	183100	152045030	1967	1967	1967	1967	0
5	20240516	183000	152045030	1967	1967	1967	1967	0
6	20240516	182900	152045030	1967	1967	1967	1967	0
7	20240516	182800	152045030	1967	1967	1967	1967	0
8	20240516	182700	152045030	1967	1967	1967	1967	0
9	20240516	182600	152045030	1967	1967	1967	1967	0
10	20240516	182500	152045030	1967	1967	1967	1967	0
11	20240516	182400	152045030	1967	1967	1967	1967	0
12	20240516	182300	152045030	1967	1967	1967	1967	0
13	20240516	182200	152045030	1967	1967	1967	1967	0
14	20240516	182100	152045030	1967	1967	1967	1967	0
15	20240516	182000	152045030	1967	1967	1967	1967	0
16	20240516	181900	152045030	1967	1967	1967	1967	0
17	20240516	181800	152045030	1967	1967	1967	1967	0
18	20240516	181700	152045030	1967	1967	1967	1967	0
19	20240516	181600	152045030	1967	1967	1967	1967	0
20	20240516	181500	152045030	1967	1967	1967	1967	0
21	20240516	181400	152045030	1967	1967	1967	1967	0
22	20240516	181300	152045030	1967	1967	1967	1967	0
23	20240516	181200	152045030	1967	1967	1967	1967	0
24	20240516	181100	152045030	1967	1967	1967	1967	0
25	20240516	181000	152045030	1967	1967	1967	1967	0
26	20240516	180900	152045030	1967	1967	1967	1967	0
27	20240516	180800	152045030	1967	1967	1967	1967	0
28	20240516	180700	152045030	1967	1967	1967	1967	0
29	20240516	180600	152045030	1967	1967	1967	1967	0
30	20240516	180500	152045030	1967	1967	1967	1967	0
31	20240516	180400	152045030	1967	1967	1967	1967	0
32	20240516	180300	152045030	1967	1967	1967	1967	1642
33	20240516	180200	152045030	1967	1967	1967	1967	0
34	20240516	180100	152045030	1967	1967	1967	1967	0
35	20240516	180000	152045030	1967	1967	1967	1967	0
36	20240516	175900	152045030	1967	1967	1967	1967	0
37	20240516	175800	152045030	1967	1967	1967	1967	0
38	20240516	175700	152045030	1967	1967	1967	1967	0
39	20240516	175600	152045030	1967	1967	1967	1967	0
40	20240516	175500	152045030	1967	1967	1967	1967	0
41	20240516	175400	152045030	1967	1967	1967	1967	0
42	20240516	175300	152045030	1967	1967	1967	1967	0
43	20240516	175200	152045030	1967	1967	1967	1967	0
44	20240516	175100	152045030	1967	1967	1967	1967	0
45	20240516	175000	152045030	1967	1967	1967	1967	0
46	20240516	174900	152045030	1967	1967	1967	1967	0
47	20240516	174800	152045030	1967	1967	1967	1967	0
48	20240516	174700	152045030	1967	1967	1967	1967	0
49	20240516	174600	152045030	1967	1967	1967	1967	0
50	20240516	174500	152045030	1967	1967	1967	1967	0
51	20240516	174400	152045030	1967	1967	1967	1967	0
52	20240516	174300	152045030	1967	1967	1967	1967	0
53	20240516	174200	152045030	1967	1967	1967	1967	0
54	20240516	174100	152045030	1967	1967	1967	1967	0
55	20240516	174000	152045030	1967	1967	1967	1967	0
56	20240516	173900	152045030	1967	1967	1967	1967	0
57	20240516	173800	152045030	1967	1967	1967	1967	0
58	20240516	173700	152045030	1967	1967	1967	1967	0
59	20240516	173600	152045030	1967	1967	1967	1967	0
60	20240516	173500	152045030	1967	1967	1967	1967	0
61	20240516	173400	152045030	1967	1967	1967	1967	0
62	20240516	173300	152045030	1967	1967	1967	1967	1642
63	20240516	173200	152045030	1967	1967	1967	1967	0
64	20240516	173100	152045030	1967	1967	1967	1967	0
65	20240516	173000	152045030	1967	1967	1967	1967	0
66	20240516	172900	152045030	1967	1967	1967	1967	0
67	20240516	172800	152045030	1967	1967	1967	1967	0
68	20240516	172700	152045030	1967	1967	1967	1967	0
69	20240516	172600	152045030	1967	1967	1967	1967	0
70	20240516	172500	152045030	1967	1967	1967	1967	0
71	20240516	172400	152045030	1967	1967	1967	1967	0
72	20240516	172300	152045030	1967	1967	1967	1967	0
73	20240516	172200	152045030	1967	1967	1967	1967	0
74	20240516	172100	152045030	1967	1967	1967	1967	0
75	20240516	172000	152045030	1967	1967	1967	1967	0
76	20240516	171900	152045030	1967	1967	1967	1967	0
77	20240516	171800	152045030	1967	1967	1967	1967	0
78	20240516	171700	152045030	1967	1967	1967	1967	0
79	20240516	171600	152045030	1967	1967	1967	1967	0
80	20240516	171500	152045030	1967	1967	1967	1967	0
81	20240516	171400	152045030	1967	1967	1967	1967	0
82	20240516	171300	152045030	1967	1967	1967	1967	0
83	20240516	171200	152045030	1967	1967	1967	1967	0
84	20240516	171100	152045030	1967	1967	1967	1967	0
85	20240516	171000	152045030	1967	1967	1967	1967	0
86	20240516	170900	152045030	1967	1967	1967	1967	0
87	20240516	170800	152045030	1967	1967	1967	1967	0
88	20240516	170700	152045030	1967	1967	1967	1967	0
89	20240516	170600	152045030	1967	1967	1967	1967	0
90	20240516	170500	152045030	1967	1967	1967	1967	0
91	20240516	170400	152045030	1967	1967	1967	1967	0
92	20240516	170300	152045030	1967	1967	1967	1967	1642
93	20240516	170200	152045030	1967	1967	1967	1967	0
94	20240516	170100	152045030	1967	1967	1967	1967	0
95	20240516	170000	152045030	1967	1967	1967	1967	0
96	20240516	165900	152045030	1967	1967	1967	1967	0
97	20240516	165800	152045030	1967	1967	1967	1967	0
98	20240516	165700	152045030	1967	1967	1967	1967	0
99	20240516	165600	152045030	1967	1967	1967	1967	0
100	20240516	165500	152045030	1967	1967	1967	1967	0
101	20240516	165400	152045030	1967	1967	1967	1967	0
102	20240516	165300	152045030	1967	1967	1967	1967	0
103	20240516	165200	152045030	1967	1967	1967	1967	0
104	20240516	165100	152045030	1967	1967	1967	1967	0
105	20240516	165000	152045030	1967	1967	1967	1967	0
106	20240516	164900	152045030	1967	1967	1967	1967	0
107	20240516	164800	152045030	1967	1967	1967	1967	0
108	20240516	164700	152045030	1967	1967	1967	1967	0
109	20240516	164600	152045030	1967	1967	1967	1967	0
110	20240516	164500	152045030	1967	1967	1967	1967	0
111	20240516	164400	152045030	1967	1967	1967	1967	0
112	20240516	164300	152045030	1967	1967	1967	1967	0
113	20240516	164200	152045030	1967	1967	1967	1967	0
114	20240516	164100	152045030	1967	1967	1967	1967	0
115	20240516	164000	152045030	1967	1967	1967	1967	0
116	20240516	163900	152045030	1967	1967	1967	1967	0
117	20240516	163800	152045030	1967	1967	1967	1967	0
118	20240516	163700	152045030	1967	1967	1967	1967	0
119	20240516	163600	152045030	1967	1967	1967	1967	0
120	20240516	163500	152045030	1967	1967	1967	1967	0
121	20240516	163400	152045030	1967	1967	1967	1967	0
122	20240516	163300	152045030	1967	1967	1967	1967	1642
123	20240516	163200	152045030	1967	1967	1967	1967	0
124	20240516	163100	152045030	1967	1967	1967	1967	0
125	20240516	163000	152045030	1967	1967	1967	1967	0
126	20240516	162900	152045030	1967	1967	1967	1967	0
127	20240516	162800	152045030	1967	1967	1967	1967	0
128	20240516	162700	152045030	1967	1967	1967	1967	0
129	20240516	162600	152045030	1967	1967	1967	1967	0
130	20240516	162500	152045030	1967	1967	1967	1967	0
131	20240516	162400	152045030	1967	1967	1967	1967	0
132	20240516	162300	152045030	1967	1967	1967	1967	0
133	20240516	162200	152045030	1967	1967	1967	1967	0
134	20240516	162100	152045030	1967	1967	1967	1967	0
135	20240516	162000	152045030	1967	1967	1967	1967	0
136	20240516	161900	152045030	1967	1967	1967	1967	0
137	20240516	161800	152045030	1967	1967	1967	1967	0
138	20240516	161700	152045030	1967	1967	1967	1967	0
139	20240516	161600	152045030	1967	1967	1967	1967	0
140	20240516	161500	152045030	1967	1967	1967	1967	0
141	20240516	161400	152045030	1967	1967	1967	1967	0
142	20240516	161300	152045030	1967	1967	1967	1967	0
143	20240516	161200	152045030	1967	1967	1967	1967	0
144	20240516	161100	152045030	1967	1967	1967	1967	0
145	20240516	161000	152045030	1967	1967	1967	1967	0
146	20240516	160900	152045030	1967	1967	1967	1967	0
147	20240516	160800	152045030	1967	1967	1967	1967	0
148	20240516	160700	152045030	1967	1967	1967	1967	0
149	20240516	160600	152045030	1967	1967	1967	1967	0
150	20240516	160500	152045030	1967	1967	1967	1967	0
151	20240516	160400	152045030	1967	1967	1967	1967	0
152	20240516	160300	152045030	1967	1967	1967	1967	1642
153	20240516	160200	152045030	1967	1967	1967	1967	0
154	20240516	160100	152045030	1967	1967	1967	1967	0
155	20240516	160000	152045030	1967	1967	1967	1967	0
156	20240516	155900	152045030	1967	1967	1967	1967	0
157	20240516	155800	152045030	1967	1967	1967	1967	0
158	20240516	155700	152045030	1967	1967	1967	1967	0
159	20240516	155600	152045030	1967	1967	1967	1967	0
160	20240516	155500	152045030	1967	1967	1967	1967	0
161	20240516	155400	152045030	1967	1967	1967	1967	0
162	20240516	155300	152045030	1967	1967	1967	1967	0
163	20240516	155200	152045030	1967	1967	1967	1967	0
164	20240516	155100	152045030	1967	1967	1967	1967	0
165	20240516	155000	152045030	1967	1967	1967	1967	0
166	20240516	154900	152045030	1967	1967	1967	1967	0
167	20240516	154800	152045030	1967	1967	1967	1967	0
168	20240516	154700	152045030	1967	1967	1967	1967	0
169	20240516	154600	152045030	1967	1967	1967	1967	0
170	20240516	154500	152045030	1967	1967	1967	1967	0
171	20240516	154400	152045030	1967	1967	1967	1967	0
172	20240516	154300	152045030	1967	1967	1967	1967	0
173	20240516	154200	152045030	1967	1967	1967	1967	0
174	20240516	154100	152045030	1967	1967	1967	1967	0
175	20240516	154000	152045030	1967	1967	1967	1967	0
176	20240516	153900	152045030	1967	1967	1967	1967	0
177	20240516	153800	152045030	1967	1967	1967	1967	0
178	20240516	153700	152045030	1967	1967	1967	1967	0
179	20240516	153600	152045030	1967	1967	1967	1967	0
180	20240516	153500	152045030	1967	1967	1967	1967	0
181	20240516	153400	152045030	1967	1967	1967	1967	0
182	20240516	153300	152045030	1967	1967	1967	1967	1642
183	20240516	153200	152045030	1967	1967	1967	1967	0
184	20240516	153100	152045030	1967	1967	1967	1967	0
185	20240516	153000	152045030	1967	1967	1967	1967	1642
186	20240516	152900	148815216	1970	1970	1970	1970	0
187	20240516	152800	148815216	1970	1970	1970	1970	0
188	20240516	152700	148815216	1970	1970	1970	1970	0
189	20240516	152600	148815216	1970	1970	1970	1970	0
190	20240516	152500	148815216	1970	1970	1970	1970	0
191	20240516	152400	148815216	1970	1970	1970	1970	0
192	20240516	152300	148815216	1970	1970	1970	1970	0
193	20240516	152200	148815216	1970	1970	1970	1970	0
194	20240516	152100	148815216	1970	1970	1970	1970	0
195	20240516	152000	148815216	1970	1970	1970	1970	0
196	20240516	151900	148815216	1970	1970	1970	1970	64
197	20240516	151800	148689136	1971	1971	1971	1971	0
198	20240516	151700	148689136	1971	1971	1971	1971	0
199	20240516	151600	148689136	1971	1971	1971	1971	0
200	20240516	151500	148689136	1971	1971	1971	1971	0
201	20240516	151400	148689136	1971	1970	1971	1970	151
202	20240516	151300	148391665	1971	1971	1971	1971	0
203	20240516	151200	148391665	1971	1970	1971	1970	219
204	20240516	151100	147960234	1971	1970	1971	1970	38
205	20240516	151000	147885373	1971	1970	1971	1970	247
206	20240516	150900	147398782	1967	1967	1967	1967	402
207	20240516	150800	146608048	1970	1970	1970	1970	3
208	20240516	150700	146602138	1970	1969	1970	1969	2350
209	20240516	150600	141973438	1969	1968	1969	1968	89
210	20240516	150500	141798285	1968	1966	1968	1966	420
211	20240516	150400	140971727	1963	1963	1963	1963	229
212	20240516	150300	140522200	1962	1962	1962	1962	0
213	20240516	150200	140522200	1962	1962	1962	1962	0
214	20240516	150100	140522200	1962	1962	1962	1962	0
215	20240516	150000	140522200	1962	1962	1962	1962	1
216	20240516	145900	140520238	1962	1962	1962	1962	4
217	20240516	145800	140512390	1970	1970	1970	1970	0
218	20240516	145700	140512390	1970	1970	1970	1970	0
219	20240516	145600	140512390	1970	1970	1970	1970	0
220	20240516	145500	140512390	1970	1970	1970	1970	0
221	20240516	145400	140512390	1970	1970	1970	1970	0
222	20240516	145300	140512390	1970	1970	1970	1970	0
223	20240516	145200	140512390	1970	1970	1970	1970	0
224	20240516	145100	140512390	1970	1970	1970	1970	0
225	20240516	145000	140512390	1970	1970	1970	1970	1
226	20240516	144900	140510420	1970	1970	1970	1970	1
227	20240516	144800	140508450	1970	1970	1970	1970	0
228	20240516	144700	140508450	1970	1970	1970	1970	0
229	20240516	144600	140508450	1970	1970	1970	1970	0
230	20240516	144500	140508450	1970	1970	1970	1970	0
231	20240516	144400	140508450	1970	1970	1970	1970	0
232	20240516	144300	140508450	1970	1970	1970	1970	0
233	20240516	144200	140508450	1970	1970	1970	1970	1
234	20240516	144100	140506480	1961	1961	1961	1961	55
235	20240516	144000	140398625	1970	1970	1970	1970	509
236	20240516	143900	139395895	1961	1961	1961	1961	90
237	20240516	143800	139219405	1970	1970	1970	1970	1
238	20240516	143700	139217435	1961	1961	1961	1961	0
239	20240516	143600	139217435	1961	1961	1961	1961	0
240	20240516	143500	139217435	1961	1961	1961	1961	400
241	20240516	143400	138433035	1961	1961	1961	1961	405
242	20240516	143300	137638830	1957	1957	1957	1956	1314
243	20240516	143200	135067748	1957	1957	1957	1957	0
244	20240516	143100	135067748	1957	1957	1957	1957	1
245	20240516	143000	135065791	1954	1957	1957	1954	97
246	20240516	142900	134876238	1957	1957	1957	1956	1232
247	20240516	142800	132465221	1957	1957	1957	1957	0
248	20240516	142700	132465221	1957	1957	1957	1957	400
249	20240516	142600	131682421	1961	1961	1961	1961	0
250	20240516	142500	131682421	1961	1961	1961	1961	0
251	20240516	142400	131682421	1961	1961	1961	1961	0
252	20240516	142300	131682421	1961	1961	1961	1961	0
253	20240516	142200	131682421	1961	1957	1961	1957	5
254	20240516	142100	131672632	1961	1961	1961	1961	0
255	20240516	142000	131672632	1961	1961	1961	1961	201
256	20240516	141900	131278471	1961	1961	1961	1961	0
257	20240516	141800	131278471	1961	1961	1961	1961	1
258	20240516	141700	131276510	1957	1957	1957	1957	0
259	20240516	141600	131276510	1957	1957	1957	1957	93
260	20240516	141500	131094509	1957	1957	1957	1957	0
261	20240516	141400	131094509	1957	1957	1957	1957	0
262	20240516	141300	131094509	1957	1957	1957	1957	0
263	20240516	141200	131094509	1957	1957	1957	1957	0
264	20240516	141100	131094509	1957	1957	1957	1957	156
265	20240516	141000	130789217	1956	1956	1956	1956	70
266	20240516	140900	130652297	1956	1956	1956	1956	480
267	20240516	140800	129713417	1956	1958	1958	1956	179
268	20240516	140700	129363183	1959	1959	1959	1959	13
269	20240516	140600	129337716	1960	1959	1960	1959	213
270	20240516	140500	128920436	1960	1960	1960	1960	52
271	20240516	140400	128818516	1961	1961	1961	1961	0
272	20240516	140300	128818516	1961	1961	1961	1960	1635
273	20240516	140200	125613265	1972	1972	1972	1972	0
274	20240516	140100	125613265	1972	1972	1972	1972	0
275	20240516	140000	125613265	1972	1972	1972	1972	0
276	20240516	135900	125613265	1972	1972	1972	1972	0
277	20240516	135800	125613265	1972	1972	1972	1972	0
278	20240516	135700	125613265	1972	1972	1972	1972	0
279	20240516	135600	125613265	1972	1972	1972	1972	10
280	20240516	135500	125593545	1972	1972	1972	1972	0
281	20240516	135400	125593545	1972	1972	1972	1972	1
282	20240516	135300	125591573	1961	1961	1961	1961	0
283	20240516	135200	125591573	1961	1961	1961	1961	65
284	20240516	135100	125464108	1972	1972	1972	1972	0
285	20240516	135000	125464108	1972	1972	1972	1972	2
286	20240516	134900	125460164	1972	1972	1972	1972	0
287	20240516	134800	125460164	1972	1972	1972	1972	0
288	20240516	134700	125460164	1972	1972	1972	1972	0
289	20240516	134600	125460164	1972	1972	1972	1972	0
290	20240516	134500	125460164	1972	1972	1972	1972	0
291	20240516	134400	125460164	1972	1972	1972	1972	0
292	20240516	134300	125460164	1972	1972	1972	1972	0
293	20240516	134200	125460164	1972	1972	1972	1972	0
294	20240516	134100	125460164	1972	1972	1972	1972	0
295	20240516	134000	125460164	1972	1972	1972	1972	0
296	20240516	133900	125460164	1972	1972	1972	1972	0
297	20240516	133800	125460164	1972	1961	1972	1960	199
298	20240516	133700	125070074	1972	1972	1972	1972	0
299	20240516	133600	125070074	1972	1972	1972	1972	0
300	20240516	133500	125070074	1972	1972	1972	1972	0
301	20240516	133400	125070074	1972	1972	1972	1972	0
302	20240516	133300	125070074	1972	1965	1972	1965	2
303	20240516	133200	125066137	1972	1972	1972	1972	0
304	20240516	133100	125066137	1972	1972	1972	1972	1
305	20240516	133000	125064165	1960	1960	1960	1960	0
306	20240516	132900	125064165	1960	1960	1960	1960	0
307	20240516	132800	125064165	1960	1960	1960	1960	0
308	20240516	132700	125064165	1960	1962	1962	1960	89
309	20240516	132600	124889610	1962	1962	1962	1962	0
310	20240516	132500	124889610	1962	1962	1962	1962	0
311	20240516	132400	124889610	1962	1962	1962	1962	0
312	20240516	132300	124889610	1962	1962	1962	1962	255
313	20240516	132200	124389300	1972	1972	1972	1972	0
314	20240516	132100	124389300	1972	1972	1972	1972	3000
315	20240516	132000	118473300	1972	1972	1972	1972	2000
316	20240516	131900	114529300	1972	1972	1972	1972	0
317	20240516	131800	114529300	1972	1972	1972	1972	10
318	20240516	131700	114509580	1973	1973	1973	1973	10
319	20240516	131600	114489850	1973	1973	1973	1973	0
320	20240516	131500	114489850	1973	1973	1973	1973	0
321	20240516	131400	114489850	1973	1973	1973	1973	0
322	20240516	131300	114489850	1973	1973	1973	1973	138
323	20240516	131200	114217576	1973	1973	1973	1973	1
324	20240516	131100	114215603	1973	1973	1973	1973	0
325	20240516	131000	114215603	1973	1973	1973	1973	0
326	20240516	130900	114215603	1973	1973	1973	1973	0
327	20240516	130800	114215603	1973	1973	1973	1973	0
328	20240516	130700	114215603	1973	1973	1973	1973	0
329	20240516	130600	114215603	1973	1973	1973	1973	0
330	20240516	130500	114215603	1973	1973	1973	1973	0
331	20240516	130400	114215603	1973	1973	1973	1973	0
332	20240516	130300	114215603	1973	1973	1973	1973	0
333	20240516	130200	114215603	1973	1973	1973	1973	11
334	20240516	130100	114193900	1973	1973	1973	1973	15
335	20240516	130000	114164305	1973	1973	1973	1973	0
336	20240516	125900	114164305	1973	1973	1973	1973	0
337	20240516	125800	114164305	1973	1973	1973	1973	6
338	20240516	125700	114152467	1973	1973	1973	1973	0
339	20240516	125600	114152467	1973	1973	1973	1973	1
340	20240516	125500	114150494	1960	1960	1960	1960	30
341	20240516	125400	114091694	1974	1974	1974	1974	0
342	20240516	125300	114091694	1974	1974	1974	1974	0
343	20240516	125200	114091694	1974	1974	1974	1974	0
344	20240516	125100	114091694	1974	1974	1974	1974	0
345	20240516	125000	114091694	1974	1974	1974	1974	0
346	20240516	124900	114091694	1974	1974	1974	1974	0
347	20240516	124800	114091694	1974	1974	1974	1974	0
348	20240516	124700	114091694	1974	1974	1974	1974	1000
349	20240516	124600	112117694	1959	1959	1959	1959	1
350	20240516	124500	112115735	1974	1974	1974	1974	0
351	20240516	124400	112115735	1974	1974	1974	1974	0
352	20240516	124300	112115735	1974	1974	1974	1974	0
353	20240516	124200	112115735	1974	1959	1974	1959	10
354	20240516	124100	112096100	1959	1959	1959	1959	284
355	20240516	124000	111539744	1959	1959	1959	1959	0
356	20240516	123900	111539744	1959	1959	1959	1959	189
357	20240516	123800	111169493	1959	1959	1959	1959	1
358	20240516	123700	111167534	1952	1952	1952	1952	0
359	20240516	123600	111167534	1952	1952	1952	1952	75
360	20240516	123500	111021134	1952	1952	1952	1952	88
361	20240516	123400	110849358	1959	1959	1959	1959	0
362	20240516	123300	110849358	1959	1959	1959	1959	0
363	20240516	123200	110849358	1959	1959	1959	1959	150
364	20240516	123100	110555508	1959	1951	1959	1950	332
365	20240516	123000	109908060	1951	1953	1953	1951	300
366	20240516	122900	109322666	1953	1953	1953	1953	98
367	20240516	122800	109131272	1953	1953	1953	1953	0
368	20240516	122700	109131272	1953	1959	1959	1953	250
369	20240516	122600	108642722	1959	1965	1965	1950	4170
370	20240516	122500	100502359	1961	1966	1966	1961	2716
371	20240516	122400	95173052	1966	1965	1966	1965	1268
372	20240516	122300	92681430	1966	1966	1966	1966	700
373	20240516	122200	91305230	1966	1971	1971	1966	9483
374	20240516	122100	72640571	1971	1971	1971	1971	0
375	20240516	122000	72640571	1971	1971	1971	1971	83
376	20240516	121900	72476978	1971	1971	1971	1971	200
377	20240516	121800	72082778	1978	1978	1978	1978	0
378	20240516	121700	72082778	1978	1978	1978	1978	0
379	20240516	121600	72082778	1978	1978	1978	1978	0
380	20240516	121500	72082778	1978	1978	1978	1978	1
381	20240516	121400	72080800	1971	1971	1971	1971	0
382	20240516	121300	72080800	1971	1971	1971	1971	0
383	20240516	121200	72080800	1971	1971	1971	1971	0
384	20240516	121100	72080800	1971	1971	1971	1971	200
385	20240516	121000	71686600	1978	1978	1978	1978	1
386	20240516	120900	71684622	1971	1971	1971	1971	3
387	20240516	120800	71678709	1971	1971	1971	1971	0
388	20240516	120700	71678709	1971	1971	1971	1971	0
389	20240516	120600	71678709	1971	1971	1971	1971	0
390	20240516	120500	71678709	1971	1971	1971	1971	10
391	20240516	120400	71658999	1970	1970	1970	1970	0
392	20240516	120300	71658999	1970	1970	1970	1970	200
393	20240516	120200	71264999	1978	1978	1978	1978	50
394	20240516	120100	71166099	1978	1978	1978	1978	0
395	20240516	120000	71166099	1978	1976	1978	1976	508
396	20240516	115900	70161923	1970	1970	1970	1970	95
397	20240516	115800	69974773	1976	1976	1976	1976	0
398	20240516	115700	69974773	1976	1976	1976	1976	0
399	20240516	115600	69974773	1976	1976	1976	1976	0
400	20240516	115500	69974773	1976	1976	1976	1976	11
401	20240516	115400	69953037	1976	1976	1976	1976	0
402	20240516	115300	69953037	1976	1976	1976	1976	200
403	20240516	115200	69557837	1976	1976	1976	1976	789
404	20240516	115100	67998773	1970	1970	1970	1970	0
405	20240516	115000	67998773	1970	1970	1970	1970	306
406	20240516	114900	67395953	1970	1970	1970	1970	88
407	20240516	114800	67222593	1970	1970	1970	1970	0
408	20240516	114700	67222593	1970	1970	1970	1970	200
409	20240516	114600	66828593	1970	1970	1970	1970	0
410	20240516	114500	66828593	1970	1970	1970	1970	579
411	20240516	114400	65687963	1970	1970	1970	1970	0
412	20240516	114300	65687963	1970	1970	1970	1970	0
413	20240516	114200	65687963	1970	1970	1970	1970	93
414	20240516	114100	65504753	1970	1970	1970	1970	0
415	20240516	114000	65504753	1970	1970	1970	1970	0
416	20240516	113900	65504753	1970	1970	1970	1970	200
417	20240516	113800	65110753	1977	1977	1977	1977	53
418	20240516	113700	65005972	1977	1977	1977	1977	0
419	20240516	113600	65005972	1977	1977	1977	1977	1
420	20240516	113500	65003995	1970	1970	1970	1970	0
421	20240516	113400	65003995	1970	1970	1970	1970	0
422	20240516	113300	65003995	1970	1970	1970	1970	94
423	20240516	113200	64818815	1969	1969	1969	1969	0
424	20240516	113100	64818815	1969	1969	1969	1969	335
425	20240516	113000	64159200	1968	1968	1968	1968	0
426	20240516	112900	64159200	1968	1968	1968	1968	0
427	20240516	112800	64159200	1968	1968	1968	1968	0
428	20240516	112700	64159200	1968	1968	1968	1968	0
429	20240516	112600	64159200	1968	1968	1968	1968	85
430	20240516	112500	63991920	1968	1968	1968	1968	0
431	20240516	112400	63991920	1968	1968	1968	1968	0
432	20240516	112300	63991920	1968	1968	1968	1968	200
433	20240516	112200	63598320	1979	1979	1979	1979	0
434	20240516	112100	63598320	1979	1979	1979	1979	0
435	20240516	112000	63598320	1979	1979	1979	1979	0
436	20240516	111900	63598320	1979	1979	1979	1979	1
437	20240516	111800	63596341	1968	1970	1970	1968	595
438	20240516	111700	62424381	1970	1970	1970	1970	0
439	20240516	111600	62424381	1970	1970	1970	1970	0
440	20240516	111500	62424381	1970	1970	1970	1970	200
441	20240516	111400	62030381	1979	1979	1979	1979	0
442	20240516	111300	62030381	1979	1979	1979	1979	0
443	20240516	111200	62030381	1979	1979	1979	1979	0
444	20240516	111100	62030381	1979	1979	1979	1979	0
445	20240516	111000	62030381	1979	1979	1979	1979	1
446	20240516	110900	62028402	1971	1971	1971	1971	0
447	20240516	110800	62028402	1971	1971	1971	1971	563
448	20240516	110700	60918729	1971	1971	1971	1971	325
449	20240516	110600	60278154	1977	1977	1977	1977	0
450	20240516	110500	60278154	1977	1977	1977	1977	1
451	20240516	110400	60276177	1978	1978	1978	1978	0
452	20240516	110300	60276177	1978	1978	1978	1978	0
453	20240516	110200	60276177	1978	1978	1978	1978	0
454	20240516	110100	60276177	1978	1978	1978	1978	0
455	20240516	110000	60276177	1978	1978	1978	1978	0
456	20240516	105900	60276177	1978	1978	1978	1978	1
457	20240516	105800	60274199	1972	1972	1972	1972	200
458	20240516	105700	59879799	1978	1978	1978	1978	0
459	20240516	105600	59879799	1978	1978	1978	1978	0
460	20240516	105500	59879799	1978	1978	1978	1978	0
461	20240516	105400	59879799	1978	1978	1978	1978	0
462	20240516	105300	59879799	1978	1978	1978	1978	364
463	20240516	105200	59159807	1979	1979	1979	1979	0
464	20240516	105100	59159807	1979	1979	1979	1979	0
465	20240516	105000	59159807	1979	1979	1979	1979	8
466	20240516	104900	59143975	1980	1980	1980	1980	0
467	20240516	104800	59143975	1980	1980	1980	1980	0
468	20240516	104700	59143975	1980	1980	1980	1980	56
469	20240516	104600	59033095	1980	1978	1980	1978	137
470	20240516	104500	58762107	1978	1978	1978	1978	0
471	20240516	104400	58762107	1978	1978	1978	1978	1
472	20240516	104300	58760129	1970	1970	1970	1970	369
473	20240516	104200	58033199	1970	1970	1970	1970	3
474	20240516	104100	58027289	1980	1980	1980	1980	0
475	20240516	104000	58027289	1980	1980	1980	1980	0
476	20240516	103900	58027289	1980	1980	1980	1980	0
477	20240516	103800	58027289	1980	1980	1980	1980	0
478	20240516	103700	58027289	1980	1980	1980	1980	0
479	20240516	103600	58027289	1980	1980	1980	1980	0
480	20240516	103500	58027289	1980	1980	1980	1980	1
481	20240516	103400	58025309	1969	1979	1980	1969	2200
482	20240516	103300	53671675	1980	1980	1980	1980	0
483	20240516	103200	53671675	1980	1980	1980	1980	0
484	20240516	103100	53671675	1980	1980	1980	1980	0
485	20240516	103000	53671675	1980	1980	1980	1980	0
486	20240516	102900	53671675	1980	1980	1980	1980	0
487	20240516	102800	53671675	1980	1980	1980	1980	0
488	20240516	102700	53671675	1980	1980	1980	1980	1
489	20240516	102600	53669695	1969	1979	1980	1969	215
490	20240516	102500	53246206	1983	1983	1983	1983	0
491	20240516	102400	53246206	1983	1983	1983	1983	0
492	20240516	102300	53246206	1983	1983	1983	1983	0
493	20240516	102200	53246206	1983	1983	1983	1983	0
494	20240516	102100	53246206	1983	1983	1983	1983	2
495	20240516	102000	53242240	1968	1983	1983	1968	5269
496	20240516	101900	42798130	1983	1983	1983	1983	2551
497	20240516	101800	37739497	1983	1983	1983	1983	200
498	20240516	101700	37342897	1984	1983	1984	1983	1051
499	20240516	101600	35258292	1983	1983	1983	1983	853
500	20240516	101500	33566793	1983	1983	1983	1983	0
501	20240516	101400	33566793	1983	1983	1983	1983	0
502	20240516	101300	33566793	1983	1983	1983	1983	0
503	20240516	101200	33566793	1983	1977	1983	1977	232
504	20240516	101100	33108123	1977	1977	1977	1977	1
505	20240516	101000	33106146	1968	1968	1968	1968	200
506	20240516	100900	32712546	1977	1977	1977	1977	4
507	20240516	100800	32704638	1977	1977	1977	1977	0
508	20240516	100700	32704638	1977	1982	1982	1968	1884
509	20240516	100600	28993101	1983	1983	1983	1983	0
510	20240516	100500	28993101	1983	1979	1983	1979	85
511	20240516	100400	28824878	1983	1979	1983	1979	1503
512	20240516	100300	25850429	1984	1983	1984	1983	3
513	20240516	100200	25844479	1983	1980	1983	1979	403
514	20240516	100100	25046730	1984	1984	1984	1984	0
515	20240516	100000	25046730	1984	1984	1984	1984	0
516	20240516	095900	25046730	1984	1984	1984	1984	0
517	20240516	095800	25046730	1984	1984	1984	1984	0
518	20240516	095700	25046730	1984	1984	1984	1984	0
519	20240516	095600	25046730	1984	1983	1984	1983	16
520	20240516	095500	25014996	1984	1984	1984	1984	0
521	20240516	095400	25014996	1984	1979	1984	1979	252
522	20240516	095300	24516228	1984	1984	1984	1984	0
523	20240516	095200	24516228	1984	1979	1984	1979	3
524	20240516	095100	24510286	1984	1984	1984	1984	1
525	20240516	095000	24508302	1979	1979	1984	1979	888
526	20240516	094900	22746595	1984	1984	1984	1984	1
527	20240516	094800	22744611	1979	1979	1979	1979	503
528	20240516	094700	21749174	1979	1979	1979	1979	0
529	20240516	094600	21749174	1979	1970	1979	1970	284
530	20240516	094500	21189676	1984	1980	1984	1970	859
531	20240516	094400	19497274	1983	1976	1983	1971	967
532	20240516	094300	17590611	1984	1984	1984	1984	1
533	20240516	094200	17588627	1973	1983	1983	1973	2752
534	20240516	094100	12132271	1985	1983	1985	1983	3
535	20240516	094000	12126318	1985	1985	1985	1985	5
536	20240516	093900	12116393	1985	1983	1985	1983	423
537	20240516	093800	11276765	1985	1985	1985	1983	208
538	20240516	093700	10864285	1983	1984	1984	1983	1245
539	20240516	093600	8395130	1984	1984	1984	1984	1
540	20240516	093500	8393146	1983	1983	1983	1983	1286
541	20240516	093400	5843008	1985	1983	1985	1983	451
542	20240516	093300	4948403	1983	1983	1983	1983	0
543	20240516	093200	4948403	1983	1983	1983	1983	0
544	20240516	093100	4948403	1983	1983	1983	1983	1
545	20240516	093000	4946420	1973	1973	1973	1972	210
546	20240516	092900	4532100	1983	1983	1983	1983	0
547	20240516	092800	4532100	1983	1983	1983	1983	0
548	20240516	092700	4532100	1983	1975	1983	1975	4
549	20240516	092600	4524192	1983	1983	1983	1983	8
550	20240516	092500	4508328	1983	1983	1983	1983	0
551	20240516	092400	4508328	1983	1981	1983	1981	22
552	20240516	092300	4464727	1981	1977	1981	1977	10
553	20240516	092200	4444947	1977	1969	1977	1969	416
554	20240516	092100	3624955	1969	1977	1977	1967	538
555	20240516	092000	2565513	1981	1981	1981	1981	3
556	20240516	091900	2559570	1982	1981	1982	1981	221
557	20240516	091800	2121768	1981	1981	1981	1981	2
558	20240516	091700	2117806	1981	1981	1981	1978	19
559	20240516	091600	2080179	1981	1981	1981	1981	2
560	20240516	091500	2076217	1968	1968	1968	1968	0
561	20240516	091400	2076217	1968	1968	1968	1968	0
562	20240516	091300	2076217	1968	1983	1983	1968	205
563	20240516	091200	1672702	1983	1983	1983	1983	6
564	20240516	091100	1660804	1980	1980	1980	1980	144
565	20240516	091000	1375684	1980	1983	1983	1980	64
566	20240516	090900	1248958	1983	1983	1983	1983	0
567	20240516	090800	1248958	1983	1983	1983	1983	0
568	20240516	090700	1248958	1983	1983	1983	1983	11
569	20240516	090600	1227145	1968	1968	1968	1968	343
570	20240516	090500	552121	1968	1984	1984	1968	231
571	20240516	090400	96881	1984	1984	1984	1984	3
572	20240516	090300	90929	1984	1984	1984	1984	0
573	20240516	090200	90929	1984	1984	1984	1984	1
574	20240516	090100	88945	1984	1984	1984	1984	15
575	20240516	090000	59185	1984	1972	1984	1971	30