KissMeData/122350/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	201300	74102258	1966	1966	1966	1966	454
3	20240514	201200	74102258	1966	1966	1966	1966	0
4	20240514	201100	74102258	1966	1966	1966	1966	0
5	20240514	201000	74102258	1966	1966	1966	1966	0
6	20240514	200900	74102258	1966	1966	1966	1966	0
7	20240514	200800	74102258	1966	1966	1966	1966	0
8	20240514	200700	74102258	1966	1966	1966	1966	0
9	20240514	200600	74102258	1966	1966	1966	1966	0
10	20240514	200500	74102258	1966	1966	1966	1966	0
11	20240514	200400	74102258	1966	1966	1966	1966	0
12	20240514	200300	74102258	1966	1966	1966	1966	0
13	20240514	200200	74102258	1966	1966	1966	1966	0
14	20240514	200100	74102258	1966	1966	1966	1966	0
15	20240514	200000	74102258	1966	1966	1966	1966	0
16	20240514	195900	74102258	1966	1966	1966	1966	0
17	20240514	195800	74102258	1966	1966	1966	1966	0
18	20240514	195700	74102258	1966	1966	1966	1966	0
19	20240514	195600	74102258	1966	1966	1966	1966	0
20	20240514	195500	74102258	1966	1966	1966	1966	0
21	20240514	195400	74102258	1966	1966	1966	1966	0
22	20240514	195300	74102258	1966	1966	1966	1966	0
23	20240514	195200	74102258	1966	1966	1966	1966	0
24	20240514	195100	74102258	1966	1966	1966	1966	0
25	20240514	195000	74102258	1966	1966	1966	1966	0
26	20240514	194900	74102258	1966	1966	1966	1966	0
27	20240514	194800	74102258	1966	1966	1966	1966	0
28	20240514	194700	74102258	1966	1966	1966	1966	0
29	20240514	194600	74102258	1966	1966	1966	1966	0
30	20240514	194500	74102258	1966	1966	1966	1966	0
31	20240514	194400	74102258	1966	1966	1966	1966	0
32	20240514	194300	74102258	1966	1966	1966	1966	454
33	20240514	194200	74102258	1966	1966	1966	1966	0
34	20240514	194100	74102258	1966	1966	1966	1966	0
35	20240514	194000	74102258	1966	1966	1966	1966	0
36	20240514	193900	74102258	1966	1966	1966	1966	0
37	20240514	193800	74102258	1966	1966	1966	1966	0
38	20240514	193700	74102258	1966	1966	1966	1966	0
39	20240514	193600	74102258	1966	1966	1966	1966	0
40	20240514	193500	74102258	1966	1966	1966	1966	0
41	20240514	193400	74102258	1966	1966	1966	1966	0
42	20240514	193300	74102258	1966	1966	1966	1966	0
43	20240514	193200	74102258	1966	1966	1966	1966	0
44	20240514	193100	74102258	1966	1966	1966	1966	0
45	20240514	193000	74102258	1966	1966	1966	1966	0
46	20240514	192900	74102258	1966	1966	1966	1966	0
47	20240514	192800	74102258	1966	1966	1966	1966	0
48	20240514	192700	74102258	1966	1966	1966	1966	0
49	20240514	192600	74102258	1966	1966	1966	1966	0
50	20240514	192500	74102258	1966	1966	1966	1966	0
51	20240514	192400	74102258	1966	1966	1966	1966	0
52	20240514	192300	74102258	1966	1966	1966	1966	0
53	20240514	192200	74102258	1966	1966	1966	1966	0
54	20240514	192100	74102258	1966	1966	1966	1966	0
55	20240514	192000	74102258	1966	1966	1966	1966	0
56	20240514	191900	74102258	1966	1966	1966	1966	0
57	20240514	191800	74102258	1966	1966	1966	1966	0
58	20240514	191700	74102258	1966	1966	1966	1966	0
59	20240514	191600	74102258	1966	1966	1966	1966	0
60	20240514	191500	74102258	1966	1966	1966	1966	0
61	20240514	191400	74102258	1966	1966	1966	1966	0
62	20240514	191300	74102258	1966	1966	1966	1966	454
63	20240514	191200	74102258	1966	1966	1966	1966	0
64	20240514	191100	74102258	1966	1966	1966	1966	0
65	20240514	191000	74102258	1966	1966	1966	1966	0
66	20240514	190900	74102258	1966	1966	1966	1966	0
67	20240514	190800	74102258	1966	1966	1966	1966	0
68	20240514	190700	74102258	1966	1966	1966	1966	0
69	20240514	190600	74102258	1966	1966	1966	1966	0
70	20240514	190500	74102258	1966	1966	1966	1966	0
71	20240514	190400	74102258	1966	1966	1966	1966	0
72	20240514	190300	74102258	1966	1966	1966	1966	0
73	20240514	190200	74102258	1966	1966	1966	1966	0
74	20240514	190100	74102258	1966	1966	1966	1966	0
75	20240514	190000	74102258	1966	1966	1966	1966	0
76	20240514	185900	74102258	1966	1966	1966	1966	0
77	20240514	185800	74102258	1966	1966	1966	1966	0
78	20240514	185700	74102258	1966	1966	1966	1966	0
79	20240514	185600	74102258	1966	1966	1966	1966	0
80	20240514	185500	74102258	1966	1966	1966	1966	0
81	20240514	185400	74102258	1966	1966	1966	1966	0
82	20240514	185300	74102258	1966	1966	1966	1966	0
83	20240514	185200	74102258	1966	1966	1966	1966	0
84	20240514	185100	74102258	1966	1966	1966	1966	0
85	20240514	185000	74102258	1966	1966	1966	1966	0
86	20240514	184900	74102258	1966	1966	1966	1966	0
87	20240514	184800	74102258	1966	1966	1966	1966	0
88	20240514	184700	74102258	1966	1966	1966	1966	0
89	20240514	184600	74102258	1966	1966	1966	1966	0
90	20240514	184500	74102258	1966	1966	1966	1966	0
91	20240514	184400	74102258	1966	1966	1966	1966	0
92	20240514	184300	74102258	1966	1966	1966	1966	454
93	20240514	184200	74102258	1966	1966	1966	1966	0
94	20240514	184100	74102258	1966	1966	1966	1966	0
95	20240514	184000	74102258	1966	1966	1966	1966	0
96	20240514	183900	74102258	1966	1966	1966	1966	0
97	20240514	183800	74102258	1966	1966	1966	1966	0
98	20240514	183700	74102258	1966	1966	1966	1966	0
99	20240514	183600	74102258	1966	1966	1966	1966	0
100	20240514	183500	74102258	1966	1966	1966	1966	0
101	20240514	183400	74102258	1966	1966	1966	1966	0
102	20240514	183300	74102258	1966	1966	1966	1966	0
103	20240514	183200	74102258	1966	1966	1966	1966	0
104	20240514	183100	74102258	1966	1966	1966	1966	0
105	20240514	183000	74102258	1966	1966	1966	1966	0
106	20240514	182900	74102258	1966	1966	1966	1966	0
107	20240514	182800	74102258	1966	1966	1966	1966	0
108	20240514	182700	74102258	1966	1966	1966	1966	0
109	20240514	182600	74102258	1966	1966	1966	1966	0
110	20240514	182500	74102258	1966	1966	1966	1966	0
111	20240514	182400	74102258	1966	1966	1966	1966	0
112	20240514	182300	74102258	1966	1966	1966	1966	0
113	20240514	182200	74102258	1966	1966	1966	1966	0
114	20240514	182100	74102258	1966	1966	1966	1966	0
115	20240514	182000	74102258	1966	1966	1966	1966	0
116	20240514	181900	74102258	1966	1966	1966	1966	0
117	20240514	181800	74102258	1966	1966	1966	1966	0
118	20240514	181700	74102258	1966	1966	1966	1966	0
119	20240514	181600	74102258	1966	1966	1966	1966	0
120	20240514	181500	74102258	1966	1966	1966	1966	0
121	20240514	181400	74102258	1966	1966	1966	1966	0
122	20240514	181300	74102258	1966	1966	1966	1966	454
123	20240514	181200	74102258	1966	1966	1966	1966	0
124	20240514	181100	74102258	1966	1966	1966	1966	0
125	20240514	181000	74102258	1966	1966	1966	1966	0
126	20240514	180900	74102258	1966	1966	1966	1966	0
127	20240514	180800	74102258	1966	1966	1966	1966	0
128	20240514	180700	74102258	1966	1966	1966	1966	0
129	20240514	180600	74102258	1966	1966	1966	1966	0
130	20240514	180500	74102258	1966	1966	1966	1966	0
131	20240514	180400	74102258	1966	1966	1966	1966	0
132	20240514	180300	74102258	1966	1966	1966	1966	0
133	20240514	180200	74102258	1966	1966	1966	1966	0
134	20240514	180100	74102258	1966	1966	1966	1966	0
135	20240514	180000	74102258	1966	1966	1966	1966	0
136	20240514	175900	74102258	1966	1966	1966	1966	0
137	20240514	175800	74102258	1966	1966	1966	1966	0
138	20240514	175700	74102258	1966	1966	1966	1966	0
139	20240514	175600	74102258	1966	1966	1966	1966	0
140	20240514	175500	74102258	1966	1966	1966	1966	0
141	20240514	175400	74102258	1966	1966	1966	1966	0
142	20240514	175300	74102258	1966	1966	1966	1966	0
143	20240514	175200	74102258	1966	1966	1966	1966	0
144	20240514	175100	74102258	1966	1966	1966	1966	0
145	20240514	175000	74102258	1966	1966	1966	1966	0
146	20240514	174900	74102258	1966	1966	1966	1966	0
147	20240514	174800	74102258	1966	1966	1966	1966	0
148	20240514	174700	74102258	1966	1966	1966	1966	0
149	20240514	174600	74102258	1966	1966	1966	1966	0
150	20240514	174500	74102258	1966	1966	1966	1966	0
151	20240514	174400	74102258	1966	1966	1966	1966	0
152	20240514	174300	74102258	1966	1966	1966	1966	454
153	20240514	174200	74102258	1966	1966	1966	1966	0
154	20240514	174100	74102258	1966	1966	1966	1966	0
155	20240514	174000	74102258	1966	1966	1966	1966	0
156	20240514	173900	74102258	1966	1966	1966	1966	0
157	20240514	173800	74102258	1966	1966	1966	1966	0
158	20240514	173700	74102258	1966	1966	1966	1966	0
159	20240514	173600	74102258	1966	1966	1966	1966	0
160	20240514	173500	74102258	1966	1966	1966	1966	0
161	20240514	173400	74102258	1966	1966	1966	1966	0
162	20240514	173300	74102258	1966	1966	1966	1966	0
163	20240514	173200	74102258	1966	1966	1966	1966	0
164	20240514	173100	74102258	1966	1966	1966	1966	0
165	20240514	173000	74102258	1966	1966	1966	1966	0
166	20240514	172900	74102258	1966	1966	1966	1966	0
167	20240514	172800	74102258	1966	1966	1966	1966	0
168	20240514	172700	74102258	1966	1966	1966	1966	0
169	20240514	172600	74102258	1966	1966	1966	1966	0
170	20240514	172500	74102258	1966	1966	1966	1966	0
171	20240514	172400	74102258	1966	1966	1966	1966	0
172	20240514	172300	74102258	1966	1966	1966	1966	0
173	20240514	172200	74102258	1966	1966	1966	1966	0
174	20240514	172100	74102258	1966	1966	1966	1966	0
175	20240514	172000	74102258	1966	1966	1966	1966	0
176	20240514	171900	74102258	1966	1966	1966	1966	0
177	20240514	171800	74102258	1966	1966	1966	1966	0
178	20240514	171700	74102258	1966	1966	1966	1966	0
179	20240514	171600	74102258	1966	1966	1966	1966	0
180	20240514	171500	74102258	1966	1966	1966	1966	0
181	20240514	171400	74102258	1966	1966	1966	1966	0
182	20240514	171300	74102258	1966	1966	1966	1966	454
183	20240514	171200	74102258	1966	1966	1966	1966	0
184	20240514	171100	74102258	1966	1966	1966	1966	0
185	20240514	171000	74102258	1966	1966	1966	1966	0
186	20240514	170900	74102258	1966	1966	1966	1966	0
187	20240514	170800	74102258	1966	1966	1966	1966	0
188	20240514	170700	74102258	1966	1966	1966	1966	0
189	20240514	170600	74102258	1966	1966	1966	1966	0
190	20240514	170500	74102258	1966	1966	1966	1966	0
191	20240514	170400	74102258	1966	1966	1966	1966	0
192	20240514	170300	74102258	1966	1966	1966	1966	0
193	20240514	170200	74102258	1966	1966	1966	1966	0
194	20240514	170100	74102258	1966	1966	1966	1966	0
195	20240514	170000	74102258	1966	1966	1966	1966	0
196	20240514	165900	74102258	1966	1966	1966	1966	0
197	20240514	165800	74102258	1966	1966	1966	1966	0
198	20240514	165700	74102258	1966	1966	1966	1966	0
199	20240514	165600	74102258	1966	1966	1966	1966	0
200	20240514	165500	74102258	1966	1966	1966	1966	0
201	20240514	165400	74102258	1966	1966	1966	1966	0
202	20240514	165300	74102258	1966	1966	1966	1966	0
203	20240514	165200	74102258	1966	1966	1966	1966	0
204	20240514	165100	74102258	1966	1966	1966	1966	0
205	20240514	165000	74102258	1966	1966	1966	1966	0
206	20240514	164900	74102258	1966	1966	1966	1966	0
207	20240514	164800	74102258	1966	1966	1966	1966	0
208	20240514	164700	74102258	1966	1966	1966	1966	0
209	20240514	164600	74102258	1966	1966	1966	1966	0
210	20240514	164500	74102258	1966	1966	1966	1966	0
211	20240514	164400	74102258	1966	1966	1966	1966	0
212	20240514	164300	74102258	1966	1966	1966	1966	454
213	20240514	164200	74102258	1966	1966	1966	1966	0
214	20240514	164100	74102258	1966	1966	1966	1966	0
215	20240514	164000	74102258	1966	1966	1966	1966	0
216	20240514	163900	74102258	1966	1966	1966	1966	0
217	20240514	163800	74102258	1966	1966	1966	1966	0
218	20240514	163700	74102258	1966	1966	1966	1966	0
219	20240514	163600	74102258	1966	1966	1966	1966	0
220	20240514	163500	74102258	1966	1966	1966	1966	0
221	20240514	163400	74102258	1966	1966	1966	1966	0
222	20240514	163300	74102258	1966	1966	1966	1966	0
223	20240514	163200	74102258	1966	1966	1966	1966	0
224	20240514	163100	74102258	1966	1966	1966	1966	0
225	20240514	163000	74102258	1966	1966	1966	1966	0
226	20240514	162900	74102258	1966	1966	1966	1966	0
227	20240514	162800	74102258	1966	1966	1966	1966	0
228	20240514	162700	74102258	1966	1966	1966	1966	0
229	20240514	162600	74102258	1966	1966	1966	1966	0
230	20240514	162500	74102258	1966	1966	1966	1966	0
231	20240514	162400	74102258	1966	1966	1966	1966	0
232	20240514	162300	74102258	1966	1966	1966	1966	0
233	20240514	162200	74102258	1966	1966	1966	1966	0
234	20240514	162100	74102258	1966	1966	1966	1966	0
235	20240514	162000	74102258	1966	1966	1966	1966	0
236	20240514	161900	74102258	1966	1966	1966	1966	0
237	20240514	161800	74102258	1966	1966	1966	1966	0
238	20240514	161700	74102258	1966	1966	1966	1966	0
239	20240514	161600	74102258	1966	1966	1966	1966	0
240	20240514	161500	74102258	1966	1966	1966	1966	0
241	20240514	161400	74102258	1966	1966	1966	1966	0
242	20240514	161300	74102258	1966	1966	1966	1966	454
243	20240514	161200	74102258	1966	1966	1966	1966	0
244	20240514	161100	74102258	1966	1966	1966	1966	0
245	20240514	161000	74102258	1966	1966	1966	1966	0
246	20240514	160900	74102258	1966	1966	1966	1966	0
247	20240514	160800	74102258	1966	1966	1966	1966	0
248	20240514	160700	74102258	1966	1966	1966	1966	0
249	20240514	160600	74102258	1966	1966	1966	1966	0
250	20240514	160500	74102258	1966	1966	1966	1966	0
251	20240514	160400	74102258	1966	1966	1966	1966	0
252	20240514	160300	74102258	1966	1966	1966	1966	0
253	20240514	160200	74102258	1966	1966	1966	1966	0
254	20240514	160100	74102258	1966	1966	1966	1966	0
255	20240514	160000	74102258	1966	1966	1966	1966	0
256	20240514	155900	74102258	1966	1966	1966	1966	0
257	20240514	155800	74102258	1966	1966	1966	1966	0
258	20240514	155700	74102258	1966	1966	1966	1966	0
259	20240514	155600	74102258	1966	1966	1966	1966	0
260	20240514	155500	74102258	1966	1966	1966	1966	0
261	20240514	155400	74102258	1966	1966	1966	1966	0
262	20240514	155300	74102258	1966	1966	1966	1966	0
263	20240514	155200	74102258	1966	1966	1966	1966	0
264	20240514	155100	74102258	1966	1966	1966	1966	0
265	20240514	155000	74102258	1966	1966	1966	1966	0
266	20240514	154900	74102258	1966	1966	1966	1966	0
267	20240514	154800	74102258	1966	1966	1966	1966	0
268	20240514	154700	74102258	1966	1966	1966	1966	0
269	20240514	154600	74102258	1966	1966	1966	1966	0
270	20240514	154500	74102258	1966	1966	1966	1966	0
271	20240514	154400	74102258	1966	1966	1966	1966	0
272	20240514	154300	74102258	1966	1966	1966	1966	454
273	20240514	154200	74102258	1966	1966	1966	1966	0
274	20240514	154100	74102258	1966	1966	1966	1966	0
275	20240514	154000	74102258	1966	1966	1966	1966	0
276	20240514	153900	74102258	1966	1966	1966	1966	0
277	20240514	153800	74102258	1966	1966	1966	1966	0
278	20240514	153700	74102258	1966	1966	1966	1966	0
279	20240514	153600	74102258	1966	1966	1966	1966	0
280	20240514	153500	74102258	1966	1966	1966	1966	0
281	20240514	153400	74102258	1966	1966	1966	1966	0
282	20240514	153300	74102258	1966	1966	1966	1966	0
283	20240514	153200	74102258	1966	1966	1966	1966	0
284	20240514	153100	74102258	1966	1966	1966	1966	0
285	20240514	153000	74102258	1966	1966	1966	1966	454
286	20240514	152900	73209694	1968	1968	1968	1968	0
287	20240514	152800	73209694	1968	1968	1968	1968	0
288	20240514	152700	73209694	1968	1968	1968	1968	0
289	20240514	152600	73209694	1968	1968	1968	1968	0
290	20240514	152500	73209694	1968	1968	1968	1968	0
291	20240514	152400	73209694	1968	1968	1968	1968	0
292	20240514	152300	73209694	1968	1968	1968	1968	0
293	20240514	152200	73209694	1968	1968	1968	1968	0
294	20240514	152100	73209694	1968	1968	1968	1968	0
295	20240514	152000	73209694	1968	1968	1968	1968	0
296	20240514	151900	73209694	1968	1958	1968	1954	2012
297	20240514	151800	69274657	1959	1959	1959	1959	570
298	20240514	151700	68158027	1960	1960	1960	1960	1612
299	20240514	151600	64998507	1961	1961	1961	1961	0
300	20240514	151500	64998507	1961	1961	1961	1961	0
301	20240514	151400	64998507	1961	1961	1961	1961	10
302	20240514	151300	64978897	1969	1969	1969	1969	2
303	20240514	151200	64974959	1969	1969	1969	1969	0
304	20240514	151100	64974959	1969	1969	1969	1969	2
305	20240514	151000	64971021	1969	1969	1969	1969	0
306	20240514	150900	64971021	1969	1969	1969	1969	0
307	20240514	150800	64971021	1969	1969	1969	1969	0
308	20240514	150700	64971021	1969	1969	1969	1969	80
309	20240514	150600	64813501	1969	1969	1969	1969	48
310	20240514	150500	64718989	1970	1970	1970	1970	0
311	20240514	150400	64718989	1970	1970	1970	1970	0
312	20240514	150300	64718989	1970	1961	1970	1961	1301
313	20240514	150200	62167719	1971	1971	1971	1971	0
314	20240514	150100	62167719	1971	1971	1971	1971	0
315	20240514	150000	62167719	1971	1971	1971	1971	0
316	20240514	145900	62167719	1971	1971	1971	1971	0
317	20240514	145800	62167719	1971	1971	1971	1971	0
318	20240514	145700	62167719	1971	1971	1971	1971	0
319	20240514	145600	62167719	1971	1971	1971	1971	0
320	20240514	145500	62167719	1971	1971	1971	1971	0
321	20240514	145400	62167719	1971	1971	1971	1971	3
322	20240514	145300	62161806	1971	1971	1971	1971	75
323	20240514	145200	62013981	1971	1971	1971	1971	0
324	20240514	145100	62013981	1971	1971	1971	1971	1
325	20240514	145000	62012010	1971	1970	1971	1970	5
326	20240514	144900	62002158	1970	1965	1970	1965	2390
327	20240514	144800	57305788	1965	1965	1965	1965	350
328	20240514	144700	56618038	1966	1966	1966	1966	0
329	20240514	144600	56618038	1966	1966	1966	1966	0
330	20240514	144500	56618038	1966	1966	1966	1966	0
331	20240514	144400	56618038	1966	1966	1966	1966	0
332	20240514	144300	56618038	1966	1966	1966	1966	20
333	20240514	144200	56578718	1966	1966	1966	1966	0
334	20240514	144100	56578718	1966	1966	1966	1966	0
335	20240514	144000	56578718	1966	1966	1966	1966	203
336	20240514	143900	56179620	1964	1961	1964	1961	4936
337	20240514	143800	46491903	1961	1961	1961	1961	0
338	20240514	143700	46491903	1961	1961	1961	1961	0
339	20240514	143600	46491903	1961	1961	1961	1961	0
340	20240514	143500	46491903	1961	1961	1961	1961	0
341	20240514	143400	46491903	1961	1961	1961	1961	1
342	20240514	143300	46489942	1962	1962	1962	1962	0
343	20240514	143200	46489942	1962	1962	1962	1962	0
344	20240514	143100	46489942	1962	1962	1962	1962	1
345	20240514	143000	46487980	1962	1962	1962	1962	20
346	20240514	142900	46448740	1962	1962	1962	1962	0
347	20240514	142800	46448740	1962	1962	1962	1962	0
348	20240514	142700	46448740	1962	1962	1962	1962	1
349	20240514	142600	46446778	1963	1963	1963	1963	0
350	20240514	142500	46446778	1963	1963	1963	1963	5
351	20240514	142400	46436963	1963	1963	1963	1963	0
352	20240514	142300	46436963	1963	1963	1963	1963	0
353	20240514	142200	46436963	1963	1963	1963	1963	0
354	20240514	142100	46436963	1963	1963	1963	1963	4
355	20240514	142000	46429111	1955	1955	1955	1955	0
356	20240514	141900	46429111	1955	1955	1955	1955	0
357	20240514	141800	46429111	1955	1955	1955	1955	0
358	20240514	141700	46429111	1955	1955	1955	1955	0
359	20240514	141600	46429111	1955	1955	1955	1955	0
360	20240514	141500	46429111	1955	1955	1955	1955	0
361	20240514	141400	46429111	1955	1956	1956	1955	100
362	20240514	141300	46233558	1955	1955	1955	1955	0
363	20240514	141200	46233558	1955	1955	1955	1955	0
364	20240514	141100	46233558	1955	1955	1955	1955	0
365	20240514	141000	46233558	1955	1955	1955	1955	1
366	20240514	140900	46231603	1964	1964	1964	1964	0
367	20240514	140800	46231603	1964	1964	1964	1964	0
368	20240514	140700	46231603	1964	1964	1964	1964	0
369	20240514	140600	46231603	1964	1964	1964	1964	0
370	20240514	140500	46231603	1964	1964	1964	1964	0
371	20240514	140400	46231603	1964	1964	1964	1964	0
372	20240514	140300	46231603	1964	1964	1964	1964	1
373	20240514	140200	46229639	1964	1964	1964	1964	0
374	20240514	140100	46229639	1964	1964	1964	1964	100
375	20240514	140000	46033239	1964	1964	1964	1964	10
376	20240514	135900	46013599	1964	1962	1964	1962	103
377	20240514	135800	45811507	1964	1964	1964	1964	0
378	20240514	135700	45811507	1964	1964	1964	1964	0
379	20240514	135600	45811507	1964	1964	1964	1964	0
380	20240514	135500	45811507	1964	1964	1964	1964	0
381	20240514	135400	45811507	1964	1964	1964	1964	0
382	20240514	135300	45811507	1964	1964	1964	1964	0
383	20240514	135200	45811507	1964	1964	1964	1964	0
384	20240514	135100	45811507	1964	1964	1964	1964	0
385	20240514	135000	45811507	1964	1964	1964	1964	0
386	20240514	134900	45811507	1964	1964	1964	1964	0
387	20240514	134800	45811507	1964	1964	1964	1964	117
388	20240514	134700	45581719	1964	1964	1964	1964	18
389	20240514	134600	45546367	1964	1964	1964	1964	0
390	20240514	134500	45546367	1964	1964	1964	1964	39
391	20240514	134400	45469771	1964	1959	1964	1954	129
392	20240514	134300	45217089	1964	1959	1964	1959	20
393	20240514	134200	45177834	1959	1964	1964	1959	1118
394	20240514	134100	42982112	1964	1964	1964	1964	95
395	20240514	134000	42795532	1964	1964	1964	1964	118
396	20240514	133900	42563780	1964	1964	1964	1964	275
397	20240514	133800	42023680	1964	1963	1964	1963	195
398	20240514	133700	41640842	1963	1960	1963	1960	824
399	20240514	133600	40025508	1960	1960	1960	1960	111
400	20240514	133500	39807948	1960	1960	1960	1960	0
401	20240514	133400	39807948	1960	1960	1960	1960	0
402	20240514	133300	39807948	1960	1960	1960	1960	0
403	20240514	133200	39807948	1960	1960	1960	1960	0
404	20240514	133100	39807948	1960	1959	1960	1959	19
405	20240514	133000	39770709	1959	1959	1959	1959	1500
406	20240514	132900	36832209	1959	1956	1959	1956	1857
407	20240514	132800	33195502	1955	1955	1955	1955	0
408	20240514	132700	33195502	1955	1955	1955	1955	0
409	20240514	132600	33195502	1955	1955	1955	1955	0
410	20240514	132500	33195502	1955	1955	1955	1955	0
411	20240514	132400	33195502	1955	1955	1955	1955	0
412	20240514	132300	33195502	1955	1955	1955	1955	0
413	20240514	132200	33195502	1955	1955	1955	1955	1
414	20240514	132100	33193547	1955	1955	1955	1955	1
415	20240514	132000	33191592	1956	1956	1956	1956	0
416	20240514	131900	33191592	1956	1956	1956	1956	0
417	20240514	131800	33191592	1956	1956	1956	1956	0
418	20240514	131700	33191592	1956	1956	1956	1956	0
419	20240514	131600	33191592	1956	1956	1956	1956	0
420	20240514	131500	33191592	1956	1956	1956	1956	11
421	20240514	131400	33170076	1956	1956	1956	1956	6
422	20240514	131300	33158340	1956	1956	1956	1956	2
423	20240514	131200	33154428	1956	1956	1956	1956	0
424	20240514	131100	33154428	1956	1956	1956	1956	0
425	20240514	131000	33154428	1956	1956	1956	1956	0
426	20240514	130900	33154428	1956	1956	1956	1956	6
427	20240514	130800	33142692	1958	1958	1958	1958	0
428	20240514	130700	33142692	1958	1958	1958	1958	0
429	20240514	130600	33142692	1958	1958	1958	1958	1
430	20240514	130500	33140734	1958	1958	1958	1958	1
431	20240514	130400	33138776	1958	1958	1958	1958	0
432	20240514	130300	33138776	1958	1958	1958	1958	2
433	20240514	130200	33134860	1958	1958	1958	1958	0
434	20240514	130100	33134860	1958	1958	1958	1958	0
435	20240514	130000	33134860	1958	1958	1958	1958	10
436	20240514	125900	33115280	1958	1958	1958	1958	0
437	20240514	125800	33115280	1958	1958	1958	1958	0
438	20240514	125700	33115280	1958	1958	1958	1958	1
439	20240514	125600	33113322	1958	1958	1958	1958	0
440	20240514	125500	33113322	1958	1958	1958	1958	0
441	20240514	125400	33113322	1958	1958	1958	1958	0
442	20240514	125300	33113322	1958	1958	1958	1958	0
443	20240514	125200	33113322	1958	1958	1958	1958	0
444	20240514	125100	33113322	1958	1958	1958	1958	1
445	20240514	125000	33111364	1956	1956	1956	1956	3
446	20240514	124900	33105496	1955	1955	1955	1955	0
447	20240514	124800	33105496	1955	1955	1955	1955	0
448	20240514	124700	33105496	1955	1955	1955	1955	0
449	20240514	124600	33105496	1955	1955	1955	1955	0
450	20240514	124500	33105496	1955	1955	1955	1955	0
451	20240514	124400	33105496	1955	1955	1955	1955	0
452	20240514	124300	33105496	1955	1955	1955	1955	0
453	20240514	124200	33105496	1955	1955	1955	1955	0
454	20240514	124100	33105496	1955	1955	1955	1955	0
455	20240514	124000	33105496	1955	1955	1955	1955	195
456	20240514	123900	32724271	1955	1955	1955	1955	0
457	20240514	123800	32724271	1955	1955	1955	1955	0
458	20240514	123700	32724271	1955	1955	1955	1955	0
459	20240514	123600	32724271	1955	1955	1955	1955	0
460	20240514	123500	32724271	1955	1955	1955	1955	20
461	20240514	123400	32685171	1955	1955	1955	1955	0
462	20240514	123300	32685171	1955	1955	1955	1955	0
463	20240514	123200	32685171	1955	1955	1955	1955	0
464	20240514	123100	32685171	1955	1955	1955	1955	4
465	20240514	123000	32677351	1953	1953	1953	1953	0
466	20240514	122900	32677351	1953	1953	1953	1953	0
467	20240514	122800	32677351	1953	1953	1953	1953	0
468	20240514	122700	32677351	1953	1953	1953	1953	0
469	20240514	122600	32677351	1953	1953	1953	1953	146
470	20240514	122500	32392213	1951	1951	1951	1951	0
471	20240514	122400	32392213	1951	1951	1951	1951	0
472	20240514	122300	32392213	1951	1951	1951	1951	0
473	20240514	122200	32392213	1951	1951	1951	1951	0
474	20240514	122100	32392213	1951	1951	1951	1951	0
475	20240514	122000	32392213	1951	1951	1951	1951	0
476	20240514	121900	32392213	1951	1951	1951	1951	0
477	20240514	121800	32392213	1951	1951	1951	1951	0
478	20240514	121700	32392213	1951	1951	1951	1951	0
479	20240514	121600	32392213	1951	1951	1951	1951	0
480	20240514	121500	32392213	1951	1951	1951	1951	70
481	20240514	121400	32255643	1951	1951	1951	1951	0
482	20240514	121300	32255643	1951	1951	1951	1951	0
483	20240514	121200	32255643	1951	1951	1951	1951	0
484	20240514	121100	32255643	1951	1951	1951	1951	0
485	20240514	121000	32255643	1951	1951	1951	1951	89
486	20240514	120900	32082004	1951	1952	1952	1951	11
487	20240514	120800	32060534	1951	1951	1951	1951	0
488	20240514	120700	32060534	1951	1951	1951	1951	0
489	20240514	120600	32060534	1951	1951	1951	1951	0
490	20240514	120500	32060534	1951	1951	1951	1951	0
491	20240514	120400	32060534	1951	1951	1951	1951	0
492	20240514	120300	32060534	1951	1951	1951	1951	0
493	20240514	120200	32060534	1951	1951	1951	1951	0
494	20240514	120100	32060534	1951	1951	1951	1951	0
495	20240514	120000	32060534	1951	1951	1951	1951	0
496	20240514	115900	32060534	1951	1951	1951	1951	0
497	20240514	115800	32060534	1951	1951	1951	1951	0
498	20240514	115700	32060534	1951	1951	1951	1951	0
499	20240514	115600	32060534	1951	1951	1951	1951	23
500	20240514	115500	32015661	1951	1949	1951	1949	2871
501	20240514	115400	26418260	1950	1950	1950	1950	0
502	20240514	115300	26418260	1950	1950	1950	1950	0
503	20240514	115200	26418260	1950	1950	1950	1950	0
504	20240514	115100	26418260	1950	1950	1950	1950	0
505	20240514	115000	26418260	1950	1950	1950	1950	0
506	20240514	114900	26418260	1950	1950	1950	1950	0
507	20240514	114800	26418260	1950	1950	1950	1950	0
508	20240514	114700	26418260	1950	1950	1950	1950	10
509	20240514	114600	26398760	1950	1950	1950	1950	20
510	20240514	114500	26359760	1949	1949	1949	1949	0
511	20240514	114400	26359760	1949	1949	1949	1949	0
512	20240514	114300	26359760	1949	1949	1949	1949	0
513	20240514	114200	26359760	1949	1949	1949	1949	0
514	20240514	114100	26359760	1949	1949	1949	1949	0
515	20240514	114000	26359760	1949	1949	1949	1949	0
516	20240514	113900	26359760	1949	1949	1949	1949	0
517	20240514	113800	26359760	1949	1949	1949	1949	0
518	20240514	113700	26359760	1949	1949	1949	1949	99
519	20240514	113600	26166809	1949	1949	1949	1949	0
520	20240514	113500	26166809	1949	1949	1949	1949	208
521	20240514	113400	25761417	1950	1950	1950	1950	139
522	20240514	113300	25490367	1950	1950	1950	1950	155
523	20240514	113200	25188117	1951	1951	1951	1951	0
524	20240514	113100	25188117	1951	1951	1951	1951	185
525	20240514	113000	24827182	1951	1951	1951	1951	0
526	20240514	112900	24827182	1951	1951	1951	1951	5
527	20240514	112800	24817427	1951	1951	1951	1951	10
528	20240514	112700	24797917	1951	1951	1951	1951	0
529	20240514	112600	24797917	1951	1951	1951	1951	0
530	20240514	112500	24797917	1951	1951	1951	1951	0
531	20240514	112400	24797917	1951	1951	1951	1951	1
532	20240514	112300	24795966	1951	1951	1951	1951	0
533	20240514	112200	24795966	1951	1951	1951	1951	0
534	20240514	112100	24795966	1951	1951	1951	1951	0
535	20240514	112000	24795966	1951	1950	1951	1950	200
536	20240514	111900	24405866	1950	1950	1950	1950	0
537	20240514	111800	24405866	1950	1950	1950	1950	0
538	20240514	111700	24405866	1950	1950	1950	1950	0
539	20240514	111600	24405866	1950	1950	1950	1950	30
540	20240514	111500	24347366	1950	1949	1950	1949	394
541	20240514	111400	23579228	1950	1950	1950	1950	0
542	20240514	111300	23579228	1950	1954	1954	1950	768
543	20240514	111200	22081510	1959	1959	1959	1959	0
544	20240514	111100	22081510	1959	1959	1959	1959	0
545	20240514	111000	22081510	1959	1959	1959	1959	0
546	20240514	110900	22081510	1959	1959	1959	1959	0
547	20240514	110800	22081510	1959	1959	1959	1959	3
548	20240514	110700	22075633	1959	1959	1959	1959	2
549	20240514	110600	22071715	1959	1959	1959	1959	0
550	20240514	110500	22071715	1959	1959	1959	1959	1
551	20240514	110400	22069756	1959	1959	1959	1959	0
552	20240514	110300	22069756	1959	1959	1959	1959	0
553	20240514	110200	22069756	1959	1959	1959	1959	0
554	20240514	110100	22069756	1959	1959	1959	1959	0
555	20240514	110000	22069756	1959	1959	1959	1959	0
556	20240514	105900	22069756	1959	1959	1959	1959	1
557	20240514	105800	22067797	1952	1958	1958	1952	6
558	20240514	105700	22056077	1959	1959	1959	1959	0
559	20240514	105600	22056077	1959	1959	1959	1959	0
560	20240514	105500	22056077	1959	1959	1959	1959	307
561	20240514	105400	21454664	1959	1958	1959	1958	125
562	20240514	105300	21209864	1958	1955	1958	1955	2
563	20240514	105200	21205951	1951	1951	1951	1951	0
564	20240514	105100	21205951	1951	1951	1951	1951	0
565	20240514	105000	21205951	1951	1951	1951	1951	0
566	20240514	104900	21205951	1951	1951	1951	1951	0
567	20240514	104800	21205951	1951	1951	1951	1951	138
568	20240514	104700	20936713	1950	1950	1950	1950	0
569	20240514	104600	20936713	1950	1950	1950	1950	0
570	20240514	104500	20936713	1950	1950	1950	1950	0
571	20240514	104400	20936713	1950	1950	1950	1950	0
572	20240514	104300	20936713	1950	1950	1950	1950	0
573	20240514	104200	20936713	1950	1950	1950	1950	20
574	20240514	104100	20897713	1950	1950	1950	1950	515
575	20240514	104000	19893463	1950	1950	1950	1950	1260
576	20240514	103900	17436463	1950	1950	1950	1950	0
577	20240514	103800	17436463	1950	1950	1950	1950	0
578	20240514	103700	17436463	1950	1957	1957	1950	11
579	20240514	103600	17414943	1958	1958	1958	1958	0
580	20240514	103500	17414943	1958	1958	1958	1958	0
581	20240514	103400	17414943	1958	1958	1958	1958	0
582	20240514	103300	17414943	1958	1958	1958	1958	100
583	20240514	103200	17219143	1958	1958	1958	1958	0
584	20240514	103100	17219143	1958	1958	1958	1958	0
585	20240514	103000	17219143	1958	1958	1958	1958	0
586	20240514	102900	17219143	1958	1958	1958	1958	100
587	20240514	102800	17023343	1958	1958	1958	1958	0
588	20240514	102700	17023343	1958	1958	1958	1958	93
589	20240514	102600	16841249	1958	1958	1958	1958	0
590	20240514	102500	16841249	1958	1958	1958	1958	0
591	20240514	102400	16841249	1958	1958	1958	1958	1
592	20240514	102300	16839291	1958	1958	1958	1958	0
593	20240514	102200	16839291	1958	1958	1958	1958	11
594	20240514	102100	16817753	1958	1958	1958	1958	20
595	20240514	102000	16778593	1958	1958	1958	1958	0
596	20240514	101900	16778593	1958	1958	1958	1958	0
597	20240514	101800	16778593	1958	1958	1958	1958	0
598	20240514	101700	16778593	1958	1958	1958	1958	0
599	20240514	101600	16778593	1958	1958	1958	1958	0
600	20240514	101500	16778593	1958	1958	1958	1958	3
601	20240514	101400	16772719	1949	1949	1949	1949	21
602	20240514	101300	16731790	1949	1950	1950	1949	186
603	20240514	101200	16369190	1950	1950	1950	1950	277
604	20240514	101100	15829040	1950	1950	1950	1950	615
605	20240514	101000	14629790	1950	1957	1957	1950	560
606	20240514	100900	13537069	1958	1958	1958	1958	5
607	20240514	100800	13527279	1958	1958	1958	1958	1
608	20240514	100700	13525321	1958	1958	1958	1958	1
609	20240514	100600	13523363	1958	1958	1958	1958	1
610	20240514	100500	13521405	1958	1958	1958	1958	23
611	20240514	100400	13476371	1950	1950	1950	1950	0
612	20240514	100300	13476371	1950	1950	1950	1950	100
613	20240514	100200	13281371	1962	1962	1962	1962	0
614	20240514	100100	13281371	1962	1951	1962	1950	71
615	20240514	100000	13142908	1949	1950	1950	1949	1816
616	20240514	095900	9603274	1950	1954	1954	1950	1958
617	20240514	095800	5781698	1964	1964	1964	1964	0
618	20240514	095700	5781698	1964	1964	1964	1964	6
619	20240514	095600	5769914	1964	1964	1964	1964	1
620	20240514	095500	5767950	1965	1965	1965	1965	0
621	20240514	095400	5767950	1965	1965	1965	1965	1
622	20240514	095300	5765985	1965	1965	1965	1965	20
623	20240514	095200	5726685	1965	1965	1965	1965	5
624	20240514	095100	5716860	1966	1966	1966	1966	0
625	20240514	095000	5716860	1966	1966	1966	1966	0
626	20240514	094900	5716860	1966	1966	1966	1966	0
627	20240514	094800	5716860	1966	1966	1966	1966	0
628	20240514	094700	5716860	1966	1966	1966	1966	1
629	20240514	094600	5714894	1967	1967	1967	1967	0
630	20240514	094500	5714894	1967	1967	1967	1967	0
631	20240514	094400	5714894	1967	1967	1967	1967	1
632	20240514	094300	5712927	1969	1969	1969	1969	0
633	20240514	094200	5712927	1969	1969	1969	1969	0
634	20240514	094100	5712927	1969	1969	1969	1969	0
635	20240514	094000	5712927	1969	1969	1969	1969	50
636	20240514	093900	5614477	1970	1970	1970	1970	0
637	20240514	093800	5614477	1970	1970	1970	1970	0
638	20240514	093700	5614477	1970	1970	1970	1970	0
639	20240514	093600	5614477	1970	1970	1970	1970	50
640	20240514	093500	5515977	1976	1976	1976	1976	0
641	20240514	093400	5515977	1976	1976	1976	1976	0
642	20240514	093300	5515977	1976	1976	1976	1976	0
643	20240514	093200	5515977	1976	1976	1976	1976	0
644	20240514	093100	5515977	1976	1976	1976	1976	1
645	20240514	093000	5514001	1952	1952	1952	1952	0
646	20240514	092900	5514001	1952	1955	1955	1952	250
647	20240514	092800	5025415	1978	1978	1978	1978	0
648	20240514	092700	5025415	1978	1978	1978	1978	0
649	20240514	092600	5025415	1978	1978	1978	1978	0
650	20240514	092500	5025415	1978	1978	1978	1978	0
651	20240514	092400	5025415	1978	1978	1978	1978	0
652	20240514	092300	5025415	1978	1978	1978	1978	1
653	20240514	092200	5023437	1978	1978	1978	1978	3
654	20240514	092100	5017503	1980	1980	1980	1980	0
655	20240514	092000	5017503	1980	1980	1980	1980	0
656	20240514	091900	5017503	1980	1980	1980	1980	0
657	20240514	091800	5017503	1980	1980	1980	1980	0
658	20240514	091700	5017503	1980	1980	1980	1980	0
659	20240514	091600	5017503	1980	1980	1980	1980	0
660	20240514	091500	5017503	1980	1980	1980	1980	0
661	20240514	091400	5017503	1980	1980	1980	1980	0
662	20240514	091300	5017503	1980	1980	1980	1980	0
663	20240514	091200	5017503	1980	1980	1980	1980	0
664	20240514	091100	5017503	1980	1980	1980	1980	0
665	20240514	091000	5017503	1980	1980	1980	1980	0
666	20240514	090900	5017503	1980	1980	1980	1980	50
667	20240514	090800	4918503	1980	1980	1980	1980	1
668	20240514	090700	4916523	1980	1980	1980	1980	1
669	20240514	090600	4914543	1949	1949	1949	1949	0
670	20240514	090500	4914543	1949	1949	1949	1949	10
671	20240514	090400	4895053	1983	1984	1984	1983	12
672	20240514	090300	4871252	1984	1951	1985	1935	1884
673	20240514	090200	1203664	1954	1954	1954	1954	471
674	20240514	090100	283330	1954	1954	1954	1954	29
675	20240514	090000	226664	1954	1954	1954	1954	116