KissMeData/001380/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183300	44249258	1985	1985	1985	1985	381
3	20240514	183200	44249258	1985	1985	1985	1985	0
4	20240514	183100	44249258	1985	1985	1985	1985	0
5	20240514	183000	44249258	1985	1985	1985	1985	0
6	20240514	182900	44249258	1985	1985	1985	1985	0
7	20240514	182800	44249258	1985	1985	1985	1985	0
8	20240514	182700	44249258	1985	1985	1985	1985	0
9	20240514	182600	44249258	1985	1985	1985	1985	0
10	20240514	182500	44249258	1985	1985	1985	1985	0
11	20240514	182400	44249258	1985	1985	1985	1985	0
12	20240514	182300	44249258	1985	1985	1985	1985	0
13	20240514	182200	44249258	1985	1985	1985	1985	0
14	20240514	182100	44249258	1985	1985	1985	1985	0
15	20240514	182000	44249258	1985	1985	1985	1985	0
16	20240514	181900	44249258	1985	1985	1985	1985	0
17	20240514	181800	44249258	1985	1985	1985	1985	0
18	20240514	181700	44249258	1985	1985	1985	1985	0
19	20240514	181600	44249258	1985	1985	1985	1985	0
20	20240514	181500	44249258	1985	1985	1985	1985	0
21	20240514	181400	44249258	1985	1985	1985	1985	0
22	20240514	181300	44249258	1985	1985	1985	1985	0
23	20240514	181200	44249258	1985	1985	1985	1985	0
24	20240514	181100	44249258	1985	1985	1985	1985	0
25	20240514	181000	44249258	1985	1985	1985	1985	0
26	20240514	180900	44249258	1985	1985	1985	1985	0
27	20240514	180800	44249258	1985	1985	1985	1985	0
28	20240514	180700	44249258	1985	1985	1985	1985	0
29	20240514	180600	44249258	1985	1985	1985	1985	0
30	20240514	180500	44249258	1985	1985	1985	1985	0
31	20240514	180400	44249258	1985	1985	1985	1985	0
32	20240514	180300	44249258	1985	1985	1985	1985	381
33	20240514	180200	44249258	1985	1985	1985	1985	0
34	20240514	180100	44249258	1985	1985	1985	1985	0
35	20240514	180000	44249258	1985	1985	1985	1985	0
36	20240514	175900	44249258	1985	1985	1985	1985	0
37	20240514	175800	44249258	1985	1985	1985	1985	0
38	20240514	175700	44249258	1985	1985	1985	1985	0
39	20240514	175600	44249258	1985	1985	1985	1985	0
40	20240514	175500	44249258	1985	1985	1985	1985	0
41	20240514	175400	44249258	1985	1985	1985	1985	0
42	20240514	175300	44249258	1985	1985	1985	1985	0
43	20240514	175200	44249258	1985	1985	1985	1985	0
44	20240514	175100	44249258	1985	1985	1985	1985	0
45	20240514	175000	44249258	1985	1985	1985	1985	0
46	20240514	174900	44249258	1985	1985	1985	1985	0
47	20240514	174800	44249258	1985	1985	1985	1985	0
48	20240514	174700	44249258	1985	1985	1985	1985	0
49	20240514	174600	44249258	1985	1985	1985	1985	0
50	20240514	174500	44249258	1985	1985	1985	1985	0
51	20240514	174400	44249258	1985	1985	1985	1985	0
52	20240514	174300	44249258	1985	1985	1985	1985	0
53	20240514	174200	44249258	1985	1985	1985	1985	0
54	20240514	174100	44249258	1985	1985	1985	1985	0
55	20240514	174000	44249258	1985	1985	1985	1985	0
56	20240514	173900	44249258	1985	1985	1985	1985	0
57	20240514	173800	44249258	1985	1985	1985	1985	0
58	20240514	173700	44249258	1985	1985	1985	1985	0
59	20240514	173600	44249258	1985	1985	1985	1985	0
60	20240514	173500	44249258	1985	1985	1985	1985	0
61	20240514	173400	44249258	1985	1985	1985	1985	0
62	20240514	173300	44249258	1985	1985	1985	1985	381
63	20240514	173200	44249258	1985	1985	1985	1985	0
64	20240514	173100	44249258	1985	1985	1985	1985	0
65	20240514	173000	44249258	1985	1985	1985	1985	0
66	20240514	172900	44249258	1985	1985	1985	1985	0
67	20240514	172800	44249258	1985	1985	1985	1985	0
68	20240514	172700	44249258	1985	1985	1985	1985	0
69	20240514	172600	44249258	1985	1985	1985	1985	0
70	20240514	172500	44249258	1985	1985	1985	1985	0
71	20240514	172400	44249258	1985	1985	1985	1985	0
72	20240514	172300	44249258	1985	1985	1985	1985	0
73	20240514	172200	44249258	1985	1985	1985	1985	0
74	20240514	172100	44249258	1985	1985	1985	1985	0
75	20240514	172000	44249258	1985	1985	1985	1985	0
76	20240514	171900	44249258	1985	1985	1985	1985	0
77	20240514	171800	44249258	1985	1985	1985	1985	0
78	20240514	171700	44249258	1985	1985	1985	1985	0
79	20240514	171600	44249258	1985	1985	1985	1985	0
80	20240514	171500	44249258	1985	1985	1985	1985	0
81	20240514	171400	44249258	1985	1985	1985	1985	0
82	20240514	171300	44249258	1985	1985	1985	1985	0
83	20240514	171200	44249258	1985	1985	1985	1985	0
84	20240514	171100	44249258	1985	1985	1985	1985	0
85	20240514	171000	44249258	1985	1985	1985	1985	0
86	20240514	170900	44249258	1985	1985	1985	1985	0
87	20240514	170800	44249258	1985	1985	1985	1985	0
88	20240514	170700	44249258	1985	1985	1985	1985	0
89	20240514	170600	44249258	1985	1985	1985	1985	0
90	20240514	170500	44249258	1985	1985	1985	1985	0
91	20240514	170400	44249258	1985	1985	1985	1985	0
92	20240514	170300	44249258	1985	1985	1985	1985	381
93	20240514	170200	44249258	1985	1985	1985	1985	0
94	20240514	170100	44249258	1985	1985	1985	1985	0
95	20240514	170000	44249258	1985	1985	1985	1985	0
96	20240514	165900	44249258	1985	1985	1985	1985	0
97	20240514	165800	44249258	1985	1985	1985	1985	0
98	20240514	165700	44249258	1985	1985	1985	1985	0
99	20240514	165600	44249258	1985	1985	1985	1985	0
100	20240514	165500	44249258	1985	1985	1985	1985	0
101	20240514	165400	44249258	1985	1985	1985	1985	0
102	20240514	165300	44249258	1985	1985	1985	1985	0
103	20240514	165200	44249258	1985	1985	1985	1985	0
104	20240514	165100	44249258	1985	1985	1985	1985	0
105	20240514	165000	44249258	1985	1985	1985	1985	0
106	20240514	164900	44249258	1985	1985	1985	1985	0
107	20240514	164800	44249258	1985	1985	1985	1985	0
108	20240514	164700	44249258	1985	1985	1985	1985	0
109	20240514	164600	44249258	1985	1985	1985	1985	0
110	20240514	164500	44249258	1985	1985	1985	1985	0
111	20240514	164400	44249258	1985	1985	1985	1985	0
112	20240514	164300	44249258	1985	1985	1985	1985	0
113	20240514	164200	44249258	1985	1985	1985	1985	0
114	20240514	164100	44249258	1985	1985	1985	1985	0
115	20240514	164000	44249258	1985	1985	1985	1985	0
116	20240514	163900	44249258	1985	1985	1985	1985	0
117	20240514	163800	44249258	1985	1985	1985	1985	0
118	20240514	163700	44249258	1985	1985	1985	1985	0
119	20240514	163600	44249258	1985	1985	1985	1985	0
120	20240514	163500	44249258	1985	1985	1985	1985	0
121	20240514	163400	44249258	1985	1985	1985	1985	0
122	20240514	163300	44249258	1985	1985	1985	1985	381
123	20240514	163200	44249258	1985	1985	1985	1985	0
124	20240514	163100	44249258	1985	1985	1985	1985	0
125	20240514	163000	44249258	1985	1985	1985	1985	0
126	20240514	162900	44249258	1985	1985	1985	1985	0
127	20240514	162800	44249258	1985	1985	1985	1985	0
128	20240514	162700	44249258	1985	1985	1985	1985	0
129	20240514	162600	44249258	1985	1985	1985	1985	0
130	20240514	162500	44249258	1985	1985	1985	1985	0
131	20240514	162400	44249258	1985	1985	1985	1985	0
132	20240514	162300	44249258	1985	1985	1985	1985	0
133	20240514	162200	44249258	1985	1985	1985	1985	0
134	20240514	162100	44249258	1985	1985	1985	1985	0
135	20240514	162000	44249258	1985	1985	1985	1985	0
136	20240514	161900	44249258	1985	1985	1985	1985	0
137	20240514	161800	44249258	1985	1985	1985	1985	0
138	20240514	161700	44249258	1985	1985	1985	1985	0
139	20240514	161600	44249258	1985	1985	1985	1985	0
140	20240514	161500	44249258	1985	1985	1985	1985	0
141	20240514	161400	44249258	1985	1985	1985	1985	0
142	20240514	161300	44249258	1985	1985	1985	1985	0
143	20240514	161200	44249258	1985	1985	1985	1985	0
144	20240514	161100	44249258	1985	1985	1985	1985	0
145	20240514	161000	44249258	1985	1985	1985	1985	0
146	20240514	160900	44249258	1985	1985	1985	1985	0
147	20240514	160800	44249258	1985	1985	1985	1985	0
148	20240514	160700	44249258	1985	1985	1985	1985	0
149	20240514	160600	44249258	1985	1985	1985	1985	0
150	20240514	160500	44249258	1985	1985	1985	1985	0
151	20240514	160400	44249258	1985	1985	1985	1985	0
152	20240514	160300	44249258	1985	1985	1985	1985	381
153	20240514	160200	44249258	1985	1985	1985	1985	0
154	20240514	160100	44249258	1985	1985	1985	1985	0
155	20240514	160000	44249258	1985	1985	1985	1985	0
156	20240514	155900	44249258	1985	1985	1985	1985	0
157	20240514	155800	44249258	1985	1985	1985	1985	0
158	20240514	155700	44249258	1985	1985	1985	1985	0
159	20240514	155600	44249258	1985	1985	1985	1985	0
160	20240514	155500	44249258	1985	1985	1985	1985	0
161	20240514	155400	44249258	1985	1985	1985	1985	0
162	20240514	155300	44249258	1985	1985	1985	1985	0
163	20240514	155200	44249258	1985	1985	1985	1985	0
164	20240514	155100	44249258	1985	1985	1985	1985	0
165	20240514	155000	44249258	1985	1985	1985	1985	0
166	20240514	154900	44249258	1985	1985	1985	1985	0
167	20240514	154800	44249258	1985	1985	1985	1985	0
168	20240514	154700	44249258	1985	1985	1985	1985	0
169	20240514	154600	44249258	1985	1985	1985	1985	0
170	20240514	154500	44249258	1985	1985	1985	1985	0
171	20240514	154400	44249258	1985	1985	1985	1985	0
172	20240514	154300	44249258	1985	1985	1985	1985	0
173	20240514	154200	44249258	1985	1985	1985	1985	0
174	20240514	154100	44249258	1985	1985	1985	1985	0
175	20240514	154000	44249258	1985	1985	1985	1985	0
176	20240514	153900	44249258	1985	1985	1985	1985	0
177	20240514	153800	44249258	1985	1985	1985	1985	0
178	20240514	153700	44249258	1985	1985	1985	1985	0
179	20240514	153600	44249258	1985	1985	1985	1985	0
180	20240514	153500	44249258	1985	1985	1985	1985	0
181	20240514	153400	44249258	1985	1985	1985	1985	0
182	20240514	153300	44249258	1985	1985	1985	1985	381
183	20240514	153200	44249258	1985	1985	1985	1985	0
184	20240514	153100	44249258	1985	1985	1985	1985	0
185	20240514	153000	44249258	1985	1985	1985	1985	381
186	20240514	152900	43492973	1982	1982	1982	1982	0
187	20240514	152800	43492973	1982	1982	1982	1982	0
188	20240514	152700	43492973	1982	1982	1982	1982	0
189	20240514	152600	43492973	1982	1982	1982	1982	0
190	20240514	152500	43492973	1982	1982	1982	1982	0
191	20240514	152400	43492973	1982	1982	1982	1982	0
192	20240514	152300	43492973	1982	1982	1982	1982	0
193	20240514	152200	43492973	1982	1982	1982	1982	0
194	20240514	152100	43492973	1982	1982	1982	1982	0
195	20240514	152000	43492973	1982	1982	1982	1982	0
196	20240514	151900	43492973	1982	1982	1982	1982	0
197	20240514	151800	43492973	1982	1982	1982	1982	0
198	20240514	151700	43492973	1982	1982	1982	1982	0
199	20240514	151600	43492973	1982	1969	1982	1965	2372
200	20240514	151500	38830784	1983	1983	1983	1983	0
201	20240514	151400	38830784	1983	1969	1983	1969	22
202	20240514	151300	38787452	1967	1967	1967	1967	0
203	20240514	151200	38787452	1967	1972	1972	1967	220
204	20240514	151100	38354397	1986	1986	1986	1986	0
205	20240514	151000	38354397	1986	1986	1986	1986	0
206	20240514	150900	38354397	1986	1986	1986	1986	0
207	20240514	150800	38354397	1986	1986	1986	1986	0
208	20240514	150700	38354397	1986	1986	1986	1986	0
209	20240514	150600	38354397	1986	1986	1986	1986	0
210	20240514	150500	38354397	1986	1986	1986	1986	0
211	20240514	150400	38354397	1986	1986	1986	1986	0
212	20240514	150300	38354397	1986	1986	1986	1986	0
213	20240514	150200	38354397	1986	1986	1986	1986	0
214	20240514	150100	38354397	1986	1986	1986	1986	10
215	20240514	150000	38334537	1976	1976	1976	1976	0
216	20240514	145900	38334537	1976	1976	1976	1976	0
217	20240514	145800	38334537	1976	1985	1986	1976	1543
218	20240514	145700	35270647	1985	1985	1985	1985	0
219	20240514	145600	35270647	1985	1985	1985	1985	0
220	20240514	145500	35270647	1985	1985	1985	1985	0
221	20240514	145400	35270647	1985	1985	1985	1985	0
222	20240514	145300	35270647	1985	1985	1985	1985	0
223	20240514	145200	35270647	1985	1985	1985	1985	0
224	20240514	145100	35270647	1985	1985	1985	1985	0
225	20240514	145000	35270647	1985	1985	1985	1985	0
226	20240514	144900	35270647	1985	1985	1985	1985	0
227	20240514	144800	35270647	1985	1985	1985	1985	0
228	20240514	144700	35270647	1985	1985	1985	1985	0
229	20240514	144600	35270647	1985	1985	1985	1985	0
230	20240514	144500	35270647	1985	1985	1985	1985	0
231	20240514	144400	35270647	1985	1985	1985	1985	10
232	20240514	144300	35250797	1986	1986	1986	1986	0
233	20240514	144200	35250797	1986	1986	1986	1986	0
234	20240514	144100	35250797	1986	1986	1986	1986	0
235	20240514	144000	35250797	1986	1986	1986	1986	0
236	20240514	143900	35250797	1986	1986	1986	1986	0
237	20240514	143800	35250797	1986	1986	1986	1986	0
238	20240514	143700	35250797	1986	1986	1986	1986	0
239	20240514	143600	35250797	1986	1986	1986	1986	0
240	20240514	143500	35250797	1986	1986	1986	1986	0
241	20240514	143400	35250797	1986	1986	1986	1986	0
242	20240514	143300	35250797	1986	1986	1986	1986	0
243	20240514	143200	35250797	1986	1986	1986	1986	0
244	20240514	143100	35250797	1986	1986	1986	1986	0
245	20240514	143000	35250797	1986	1986	1986	1986	0
246	20240514	142900	35250797	1986	1986	1986	1986	0
247	20240514	142800	35250797	1986	1986	1986	1986	0
248	20240514	142700	35250797	1986	1986	1986	1986	0
249	20240514	142600	35250797	1986	1986	1986	1986	0
250	20240514	142500	35250797	1986	1986	1986	1986	276
251	20240514	142400	34702661	1989	1989	1989	1989	0
252	20240514	142300	34702661	1989	1989	1989	1989	0
253	20240514	142200	34702661	1989	1989	1989	1989	5
254	20240514	142100	34692716	1989	1989	1989	1989	0
255	20240514	142000	34692716	1989	1989	1989	1989	1
256	20240514	141900	34690727	1986	1986	1986	1986	0
257	20240514	141800	34690727	1986	1986	1986	1986	245
258	20240514	141700	34204157	1985	1978	1985	1978	1945
259	20240514	141600	30349109	1976	1976	1976	1976	0
260	20240514	141500	30349109	1976	1976	1976	1976	0
261	20240514	141400	30349109	1976	1976	1976	1976	3
262	20240514	141300	30343181	1976	1976	1976	1976	0
263	20240514	141200	30343181	1976	1976	1976	1976	0
264	20240514	141100	30343181	1976	1976	1976	1976	0
265	20240514	141000	30343181	1976	1976	1976	1976	0
266	20240514	140900	30343181	1976	1976	1976	1976	0
267	20240514	140800	30343181	1976	1976	1976	1976	1
268	20240514	140700	30341205	1967	1967	1967	1967	0
269	20240514	140600	30341205	1967	1967	1967	1967	0
270	20240514	140500	30341205	1967	1967	1967	1967	0
271	20240514	140400	30341205	1967	1967	1967	1967	0
272	20240514	140300	30341205	1967	1967	1967	1967	0
273	20240514	140200	30341205	1967	1967	1967	1967	0
274	20240514	140100	30341205	1967	1967	1967	1967	1
275	20240514	140000	30339238	1968	1968	1968	1968	0
276	20240514	135900	30339238	1968	1968	1968	1968	0
277	20240514	135800	30339238	1968	1968	1968	1968	6
278	20240514	135700	30327430	1967	1967	1967	1967	0
279	20240514	135600	30327430	1967	1967	1967	1967	0
280	20240514	135500	30327430	1967	1967	1967	1967	0
281	20240514	135400	30327430	1967	1967	1967	1967	0
282	20240514	135300	30327430	1967	1967	1967	1967	0
283	20240514	135200	30327430	1967	1967	1967	1967	0
284	20240514	135100	30327430	1967	1967	1967	1967	1
285	20240514	135000	30325463	1980	1980	1980	1980	0
286	20240514	134900	30325463	1980	1980	1980	1980	0
287	20240514	134800	30325463	1980	1980	1980	1980	0
288	20240514	134700	30325463	1980	1980	1980	1980	0
289	20240514	134600	30325463	1980	1980	1980	1980	0
290	20240514	134500	30325463	1980	1980	1980	1980	0
291	20240514	134400	30325463	1980	1980	1980	1980	0
292	20240514	134300	30325463	1980	1980	1980	1980	0
293	20240514	134200	30325463	1980	1980	1980	1980	0
294	20240514	134100	30325463	1980	1980	1980	1980	0
295	20240514	134000	30325463	1980	1980	1980	1980	0
296	20240514	133900	30325463	1980	1980	1980	1980	0
297	20240514	133800	30325463	1980	1980	1980	1980	0
298	20240514	133700	30325463	1980	1980	1980	1980	0
299	20240514	133600	30325463	1980	1980	1980	1980	0
300	20240514	133500	30325463	1980	1980	1980	1980	0
301	20240514	133400	30325463	1980	1980	1980	1980	1
302	20240514	133300	30323483	1980	1979	1980	1979	652
303	20240514	133200	29033173	1977	1977	1977	1977	0
304	20240514	133100	29033173	1977	1977	1977	1977	0
305	20240514	133000	29033173	1977	1977	1977	1977	0
306	20240514	132900	29033173	1977	1977	1977	1977	0
307	20240514	132800	29033173	1977	1977	1977	1977	0
308	20240514	132700	29033173	1977	1977	1977	1977	0
309	20240514	132600	29033173	1977	1977	1977	1977	0
310	20240514	132500	29033173	1977	1977	1977	1977	0
311	20240514	132400	29033173	1977	1970	1977	1970	4020
312	20240514	132300	21098903	1970	1970	1970	1970	0
313	20240514	132200	21098903	1970	1970	1970	1970	0
314	20240514	132100	21098903	1970	1970	1970	1970	230
315	20240514	132000	20645803	1970	1970	1970	1970	0
316	20240514	131900	20645803	1970	1970	1970	1970	0
317	20240514	131800	20645803	1970	1970	1970	1970	0
318	20240514	131700	20645803	1970	1970	1970	1970	0
319	20240514	131600	20645803	1970	1970	1970	1970	0
320	20240514	131500	20645803	1970	1970	1970	1970	7
321	20240514	131400	20632013	1970	1970	1970	1970	0
322	20240514	131300	20632013	1970	1970	1970	1970	0
323	20240514	131200	20632013	1970	1970	1970	1970	0
324	20240514	131100	20632013	1970	1970	1970	1970	0
325	20240514	131000	20632013	1970	1970	1970	1970	4
326	20240514	130900	20624133	1970	1970	1970	1970	170
327	20240514	130800	20289233	1965	1965	1965	1965	0
328	20240514	130700	20289233	1965	1965	1965	1965	0
329	20240514	130600	20289233	1965	1965	1965	1965	0
330	20240514	130500	20289233	1965	1965	1965	1965	0
331	20240514	130400	20289233	1965	1965	1965	1965	0
332	20240514	130300	20289233	1965	1965	1965	1965	0
333	20240514	130200	20289233	1965	1965	1965	1965	502
334	20240514	130100	19302803	1970	1970	1970	1970	3
335	20240514	130000	19296893	1970	1970	1970	1970	0
336	20240514	125900	19296893	1970	1970	1970	1970	32
337	20240514	125800	19233853	1970	1970	1970	1970	99
338	20240514	125700	19038823	1970	1970	1970	1970	0
339	20240514	125600	19038823	1970	1970	1970	1970	0
340	20240514	125500	19038823	1970	1970	1970	1970	0
341	20240514	125400	19038823	1970	1970	1970	1970	1
342	20240514	125300	19036853	1965	1965	1965	1965	2
343	20240514	125200	19032923	1972	1972	1972	1972	0
344	20240514	125100	19032923	1972	1972	1972	1972	0
345	20240514	125000	19032923	1972	1972	1972	1972	0
346	20240514	124900	19032923	1972	1972	1972	1972	0
347	20240514	124800	19032923	1972	1972	1972	1972	132
348	20240514	124700	18772619	1972	1972	1972	1972	0
349	20240514	124600	18772619	1972	1974	1974	1972	212
350	20240514	124500	18354135	1974	1972	1974	1972	296
351	20240514	124400	17769963	1972	1972	1972	1972	500
352	20240514	124300	16783963	1972	1972	1972	1972	0
353	20240514	124200	16783963	1972	1972	1972	1972	1
354	20240514	124100	16781991	1965	1965	1965	1965	0
355	20240514	124000	16781991	1965	1965	1965	1965	0
356	20240514	123900	16781991	1965	1965	1965	1965	0
357	20240514	123800	16781991	1965	1965	1965	1965	3
358	20240514	123700	16776096	1972	1972	1972	1972	0
359	20240514	123600	16776096	1972	1972	1972	1972	0
360	20240514	123500	16776096	1972	1972	1972	1972	0
361	20240514	123400	16776096	1972	1972	1972	1972	0
362	20240514	123300	16776096	1972	1972	1972	1972	0
363	20240514	123200	16776096	1972	1972	1972	1972	0
364	20240514	123100	16776096	1972	1972	1972	1972	0
365	20240514	123000	16776096	1972	1972	1972	1972	0
366	20240514	122900	16776096	1972	1972	1972	1972	10
367	20240514	122800	16756376	1972	1966	1972	1966	718
368	20240514	122700	15342263	1969	1969	1969	1969	0
369	20240514	122600	15342263	1969	1969	1969	1969	0
370	20240514	122500	15342263	1969	1969	1969	1969	0
371	20240514	122400	15342263	1969	1969	1969	1969	0
372	20240514	122300	15342263	1969	1969	1969	1969	0
373	20240514	122200	15342263	1969	1969	1969	1969	0
374	20240514	122100	15342263	1969	1969	1969	1969	0
375	20240514	122000	15342263	1969	1969	1969	1969	0
376	20240514	121900	15342263	1969	1969	1969	1969	0
377	20240514	121800	15342263	1969	1969	1969	1969	0
378	20240514	121700	15342263	1969	1969	1969	1969	0
379	20240514	121600	15342263	1969	1966	1969	1966	222
380	20240514	121500	14905181	1970	1970	1970	1970	0
381	20240514	121400	14905181	1970	1970	1970	1970	0
382	20240514	121300	14905181	1970	1970	1970	1970	0
383	20240514	121200	14905181	1970	1970	1970	1970	0
384	20240514	121100	14905181	1970	1970	1970	1970	0
385	20240514	121000	14905181	1970	1970	1970	1970	0
386	20240514	120900	14905181	1970	1970	1970	1970	1
387	20240514	120800	14903211	1965	1965	1965	1965	0
388	20240514	120700	14903211	1965	1965	1965	1965	0
389	20240514	120600	14903211	1965	1965	1965	1965	3
390	20240514	120500	14897316	1972	1972	1972	1972	0
391	20240514	120400	14897316	1972	1972	1972	1972	0
392	20240514	120300	14897316	1972	1972	1972	1972	0
393	20240514	120200	14897316	1972	1970	1972	1970	4
394	20240514	120100	14889434	1968	1973	1973	1965	16
395	20240514	120000	14857880	1963	1963	1963	1963	0
396	20240514	115900	14857880	1963	1963	1963	1963	0
397	20240514	115800	14857880	1963	1968	1970	1963	9
398	20240514	115700	14840183	1968	1968	1968	1968	1
399	20240514	115600	14838215	1968	1968	1968	1968	0
400	20240514	115500	14838215	1968	1968	1969	1968	4
401	20240514	115400	14830342	1969	1969	1970	1969	3
402	20240514	115300	14824434	1963	1966	1966	1963	814
403	20240514	115200	13226546	1963	1963	1963	1963	2
404	20240514	115100	13222620	1973	1973	1973	1973	0
405	20240514	115000	13222620	1973	1973	1973	1973	0
406	20240514	114900	13222620	1973	1973	1973	1973	0
407	20240514	114800	13222620	1973	1973	1973	1973	0
408	20240514	114700	13222620	1973	1973	1973	1973	4
409	20240514	114600	13214728	1974	1974	1974	1974	0
410	20240514	114500	13214728	1974	1974	1974	1974	0
411	20240514	114400	13214728	1974	1974	1974	1974	0
412	20240514	114300	13214728	1974	1974	1974	1974	0
413	20240514	114200	13214728	1974	1974	1974	1974	0
414	20240514	114100	13214728	1974	1974	1974	1974	0
415	20240514	114000	13214728	1974	1974	1974	1974	0
416	20240514	113900	13214728	1974	1974	1974	1974	0
417	20240514	113800	13214728	1974	1974	1974	1974	0
418	20240514	113700	13214728	1974	1974	1974	1974	0
419	20240514	113600	13214728	1974	1974	1974	1974	0
420	20240514	113500	13214728	1974	1974	1974	1974	0
421	20240514	113400	13214728	1974	1974	1974	1974	0
422	20240514	113300	13214728	1974	1974	1974	1974	0
423	20240514	113200	13214728	1974	1974	1974	1974	0
424	20240514	113100	13214728	1974	1974	1974	1974	0
425	20240514	113000	13214728	1974	1974	1974	1974	0
426	20240514	112900	13214728	1974	1974	1974	1974	0
427	20240514	112800	13214728	1974	1974	1974	1974	0
428	20240514	112700	13214728	1974	1974	1974	1974	0
429	20240514	112600	13214728	1974	1974	1974	1974	0
430	20240514	112500	13214728	1974	1974	1974	1974	0
431	20240514	112400	13214728	1974	1974	1974	1974	0
432	20240514	112300	13214728	1974	1963	1974	1963	4
433	20240514	112200	13206865	1963	1963	1963	1963	2
434	20240514	112100	13202939	1976	1976	1976	1976	0
435	20240514	112000	13202939	1976	1976	1976	1976	0
436	20240514	111900	13202939	1976	1976	1976	1976	0
437	20240514	111800	13202939	1976	1976	1976	1976	0
438	20240514	111700	13202939	1976	1976	1976	1976	0
439	20240514	111600	13202939	1976	1976	1976	1976	0
440	20240514	111500	13202939	1976	1976	1976	1976	0
441	20240514	111400	13202939	1976	1976	1976	1976	0
442	20240514	111300	13202939	1976	1976	1976	1976	207
443	20240514	111200	12793907	1976	1976	1976	1976	0
444	20240514	111100	12793907	1976	1976	1976	1976	0
445	20240514	111000	12793907	1976	1976	1976	1976	0
446	20240514	110900	12793907	1976	1976	1976	1976	0
447	20240514	110800	12793907	1976	1976	1976	1976	0
448	20240514	110700	12793907	1976	1976	1976	1976	0
449	20240514	110600	12793907	1976	1976	1976	1976	0
450	20240514	110500	12793907	1976	1976	1976	1976	0
451	20240514	110400	12793907	1976	1976	1976	1976	0
452	20240514	110300	12793907	1976	1976	1976	1976	0
453	20240514	110200	12793907	1976	1976	1976	1976	0
454	20240514	110100	12793907	1976	1976	1976	1976	0
455	20240514	110000	12793907	1976	1976	1976	1976	0
456	20240514	105900	12793907	1976	1976	1976	1976	0
457	20240514	105800	12793907	1976	1976	1976	1976	0
458	20240514	105700	12793907	1976	1976	1976	1976	0
459	20240514	105600	12793907	1976	1976	1976	1976	5
460	20240514	105500	12784027	1976	1976	1976	1976	0
461	20240514	105400	12784027	1976	1976	1976	1976	0
462	20240514	105300	12784027	1976	1976	1976	1976	50
463	20240514	105200	12685227	1976	1976	1976	1976	0
464	20240514	105100	12685227	1976	1976	1976	1976	0
465	20240514	105000	12685227	1976	1976	1976	1976	0
466	20240514	104900	12685227	1976	1976	1976	1976	5
467	20240514	104800	12675347	1976	1976	1976	1976	46
468	20240514	104700	12584451	1976	1975	1977	1975	135
469	20240514	104600	12317823	1975	1975	1975	1975	0
470	20240514	104500	12317823	1975	1975	1975	1975	0
471	20240514	104400	12317823	1975	1966	1975	1961	1205
472	20240514	104300	9945823	1974	1974	1974	1974	0
473	20240514	104200	9945823	1974	1974	1974	1974	0
474	20240514	104100	9945823	1974	1974	1974	1974	0
475	20240514	104000	9945823	1974	1974	1974	1974	0
476	20240514	103900	9945823	1974	1974	1974	1974	0
477	20240514	103800	9945823	1974	1974	1974	1974	0
478	20240514	103700	9945823	1974	1974	1974	1974	0
479	20240514	103600	9945823	1974	1974	1974	1974	0
480	20240514	103500	9945823	1974	1974	1974	1974	0
481	20240514	103400	9945823	1974	1974	1974	1974	0
482	20240514	103300	9945823	1974	1974	1974	1974	10
483	20240514	103200	9926083	1974	1974	1974	1974	20
484	20240514	103100	9886603	1974	1974	1974	1974	20
485	20240514	103000	9847123	1975	1975	1975	1975	0
486	20240514	102900	9847123	1975	1975	1975	1975	0
487	20240514	102800	9847123	1975	1975	1975	1975	0
488	20240514	102700	9847123	1975	1975	1975	1975	0
489	20240514	102600	9847123	1975	1973	1975	1973	509
490	20240514	102500	8842102	1965	1965	1965	1965	0
491	20240514	102400	8842102	1965	1965	1965	1965	3
492	20240514	102300	8836207	1974	1974	1974	1974	0
493	20240514	102200	8836207	1974	1974	1974	1974	0
494	20240514	102100	8836207	1974	1974	1974	1974	0
495	20240514	102000	8836207	1974	1974	1974	1974	0
496	20240514	101900	8836207	1974	1973	1974	1973	11
497	20240514	101800	8814494	1965	1965	1965	1965	0
498	20240514	101700	8814494	1965	1965	1965	1965	0
499	20240514	101600	8814494	1965	1965	1965	1965	0
500	20240514	101500	8814494	1965	1965	1965	1965	0
501	20240514	101400	8814494	1965	1965	1965	1965	0
502	20240514	101300	8814494	1965	1965	1965	1965	0
503	20240514	101200	8814494	1965	1965	1965	1965	1
504	20240514	101100	8812529	1973	1973	1973	1973	0
505	20240514	101000	8812529	1973	1973	1973	1973	0
506	20240514	100900	8812529	1973	1973	1973	1973	0
507	20240514	100800	8812529	1973	1973	1973	1973	0
508	20240514	100700	8812529	1973	1973	1973	1973	0
509	20240514	100600	8812529	1973	1973	1973	1973	0
510	20240514	100500	8812529	1973	1973	1973	1973	0
511	20240514	100400	8812529	1973	1973	1973	1973	0
512	20240514	100300	8812529	1973	1973	1973	1973	1
513	20240514	100200	8810556	1974	1974	1974	1974	0
514	20240514	100100	8810556	1974	1974	1974	1974	0
515	20240514	100000	8810556	1974	1974	1974	1974	0
516	20240514	095900	8810556	1974	1974	1974	1974	0
517	20240514	095800	8810556	1974	1974	1974	1974	0
518	20240514	095700	8810556	1974	1974	1974	1974	0
519	20240514	095600	8810556	1974	1974	1974	1974	0
520	20240514	095500	8810556	1974	1974	1974	1974	0
521	20240514	095400	8810556	1974	1974	1974	1974	0
522	20240514	095300	8810556	1974	1974	1974	1974	0
523	20240514	095200	8810556	1974	1974	1974	1974	0
524	20240514	095100	8810556	1974	1974	1974	1974	0
525	20240514	095000	8810556	1974	1974	1974	1974	2
526	20240514	094900	8806608	1974	1974	1974	1974	0
527	20240514	094800	8806608	1974	1974	1974	1974	33
528	20240514	094700	8741466	1974	1962	1974	1962	51
529	20240514	094600	8641392	1962	1962	1962	1962	165
530	20240514	094500	8317662	1974	1974	1974	1974	1
531	20240514	094400	8315688	1962	1962	1962	1962	0
532	20240514	094300	8315688	1962	1962	1962	1962	2
533	20240514	094200	8311764	1975	1975	1975	1975	0
534	20240514	094100	8311764	1975	1975	1975	1975	0
535	20240514	094000	8311764	1975	1975	1975	1975	0
536	20240514	093900	8311764	1975	1975	1975	1975	0
537	20240514	093800	8311764	1975	1975	1975	1975	0
538	20240514	093700	8311764	1975	1975	1975	1975	0
539	20240514	093600	8311764	1975	1975	1975	1975	0
540	20240514	093500	8311764	1975	1975	1975	1975	0
541	20240514	093400	8311764	1975	1975	1975	1975	0
542	20240514	093300	8311764	1975	1975	1975	1975	1
543	20240514	093200	8309789	1965	1965	1965	1965	1810
544	20240514	093100	4753139	1970	1972	1972	1970	61
545	20240514	093000	4632908	1973	1973	1973	1973	20
546	20240514	092900	4593448	1974	1974	1974	1974	21
547	20240514	092800	4551994	1974	1974	1974	1974	172
548	20240514	092700	4212466	1975	1974	1975	1974	290
549	20240514	092600	3640005	1974	1974	1974	1974	1
550	20240514	092500	3638031	1960	1960	1960	1960	0
551	20240514	092400	3638031	1960	1961	1961	1960	22
552	20240514	092300	3594903	1960	1960	1960	1960	4
553	20240514	092200	3587063	1960	1960	1960	1960	160
554	20240514	092100	3273463	1960	1960	1960	1960	68
555	20240514	092000	3140183	1960	1960	1960	1960	0
556	20240514	091900	3140183	1960	1965	1965	1960	100
557	20240514	091800	2944103	1965	1965	1965	1965	0
558	20240514	091700	2944103	1965	1965	1965	1965	24
559	20240514	091600	2896943	1975	1975	1975	1975	0
560	20240514	091500	2896943	1975	1975	1975	1975	0
561	20240514	091400	2896943	1975	1975	1975	1975	0
562	20240514	091300	2896943	1975	1975	1975	1975	0
563	20240514	091200	2896943	1975	1975	1975	1975	0
564	20240514	091100	2896943	1975	1975	1975	1975	41
565	20240514	091000	2815968	1975	1974	1975	1974	150
566	20240514	090900	2519750	1974	1974	1974	1974	0
567	20240514	090800	2519750	1974	1974	1974	1974	0
568	20240514	090700	2519750	1974	1960	1974	1959	628
569	20240514	090600	1289338	1959	1975	1975	1959	6
570	20240514	090500	1277520	1975	1975	1975	1975	0
571	20240514	090400	1277520	1975	1975	1975	1975	0
572	20240514	090300	1277520	1975	1975	1975	1975	0
573	20240514	090200	1277520	1975	1975	1975	1975	0
574	20240514	090100	1277520	1975	1975	1975	1965	636
575	20240514	090000	27650	1975	1975	1975	1975	14