KissMeData/047080/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192700	62372528	1966	1966	1966	1966	460
3	20240509	192600	62372528	1966	1966	1966	1966	0
4	20240509	192500	62372528	1966	1966	1966	1966	0
5	20240509	192400	62372528	1966	1966	1966	1966	0
6	20240509	192300	62372528	1966	1966	1966	1966	0
7	20240509	192200	62372528	1966	1966	1966	1966	0
8	20240509	192100	62372528	1966	1966	1966	1966	0
9	20240509	192000	62372528	1966	1966	1966	1966	0
10	20240509	191900	62372528	1966	1966	1966	1966	0
11	20240509	191800	62372528	1966	1966	1966	1966	0
12	20240509	191700	62372528	1966	1966	1966	1966	0
13	20240509	191600	62372528	1966	1966	1966	1966	0
14	20240509	191500	62372528	1966	1966	1966	1966	0
15	20240509	191400	62372528	1966	1966	1966	1966	0
16	20240509	191300	62372528	1966	1966	1966	1966	0
17	20240509	191200	62372528	1966	1966	1966	1966	0
18	20240509	191100	62372528	1966	1966	1966	1966	0
19	20240509	191000	62372528	1966	1966	1966	1966	0
20	20240509	190900	62372528	1966	1966	1966	1966	0
21	20240509	190800	62372528	1966	1966	1966	1966	0
22	20240509	190700	62372528	1966	1966	1966	1966	0
23	20240509	190600	62372528	1966	1966	1966	1966	0
24	20240509	190500	62372528	1966	1966	1966	1966	0
25	20240509	190400	62372528	1966	1966	1966	1966	0
26	20240509	190300	62372528	1966	1966	1966	1966	0
27	20240509	190200	62372528	1966	1966	1966	1966	0
28	20240509	190100	62372528	1966	1966	1966	1966	0
29	20240509	190000	62372528	1966	1966	1966	1966	0
30	20240509	185900	62372528	1966	1966	1966	1966	0
31	20240509	185800	62372528	1966	1966	1966	1966	0
32	20240509	185700	62372528	1966	1966	1966	1966	460
33	20240509	185600	62372528	1966	1966	1966	1966	0
34	20240509	185500	62372528	1966	1966	1966	1966	0
35	20240509	185400	62372528	1966	1966	1966	1966	0
36	20240509	185300	62372528	1966	1966	1966	1966	0
37	20240509	185200	62372528	1966	1966	1966	1966	0
38	20240509	185100	62372528	1966	1966	1966	1966	0
39	20240509	185000	62372528	1966	1966	1966	1966	0
40	20240509	184900	62372528	1966	1966	1966	1966	0
41	20240509	184800	62372528	1966	1966	1966	1966	0
42	20240509	184700	62372528	1966	1966	1966	1966	0
43	20240509	184600	62372528	1966	1966	1966	1966	0
44	20240509	184500	62372528	1966	1966	1966	1966	0
45	20240509	184400	62372528	1966	1966	1966	1966	0
46	20240509	184300	62372528	1966	1966	1966	1966	0
47	20240509	184200	62372528	1966	1966	1966	1966	0
48	20240509	184100	62372528	1966	1966	1966	1966	0
49	20240509	184000	62372528	1966	1966	1966	1966	0
50	20240509	183900	62372528	1966	1966	1966	1966	0
51	20240509	183800	62372528	1966	1966	1966	1966	0
52	20240509	183700	62372528	1966	1966	1966	1966	0
53	20240509	183600	62372528	1966	1966	1966	1966	0
54	20240509	183500	62372528	1966	1966	1966	1966	0
55	20240509	183400	62372528	1966	1966	1966	1966	0
56	20240509	183300	62372528	1966	1966	1966	1966	0
57	20240509	183200	62372528	1966	1966	1966	1966	0
58	20240509	183100	62372528	1966	1966	1966	1966	0
59	20240509	183000	62372528	1966	1966	1966	1966	0
60	20240509	182900	62372528	1966	1966	1966	1966	0
61	20240509	182800	62372528	1966	1966	1966	1966	0
62	20240509	182700	62372528	1966	1966	1966	1966	460
63	20240509	182600	62372528	1966	1966	1966	1966	0
64	20240509	182500	62372528	1966	1966	1966	1966	0
65	20240509	182400	62372528	1966	1966	1966	1966	0
66	20240509	182300	62372528	1966	1966	1966	1966	0
67	20240509	182200	62372528	1966	1966	1966	1966	0
68	20240509	182100	62372528	1966	1966	1966	1966	0
69	20240509	182000	62372528	1966	1966	1966	1966	0
70	20240509	181900	62372528	1966	1966	1966	1966	0
71	20240509	181800	62372528	1966	1966	1966	1966	0
72	20240509	181700	62372528	1966	1966	1966	1966	0
73	20240509	181600	62372528	1966	1966	1966	1966	0
74	20240509	181500	62372528	1966	1966	1966	1966	0
75	20240509	181400	62372528	1966	1966	1966	1966	0
76	20240509	181300	62372528	1966	1966	1966	1966	0
77	20240509	181200	62372528	1966	1966	1966	1966	0
78	20240509	181100	62372528	1966	1966	1966	1966	0
79	20240509	181000	62372528	1966	1966	1966	1966	0
80	20240509	180900	62372528	1966	1966	1966	1966	0
81	20240509	180800	62372528	1966	1966	1966	1966	0
82	20240509	180700	62372528	1966	1966	1966	1966	0
83	20240509	180600	62372528	1966	1966	1966	1966	0
84	20240509	180500	62372528	1966	1966	1966	1966	0
85	20240509	180400	62372528	1966	1966	1966	1966	0
86	20240509	180300	62372528	1966	1966	1966	1966	0
87	20240509	180200	62372528	1966	1966	1966	1966	0
88	20240509	180100	62372528	1966	1966	1966	1966	0
89	20240509	180000	62372528	1966	1966	1966	1966	0
90	20240509	175900	62372528	1966	1966	1966	1966	0
91	20240509	175800	62372528	1966	1966	1966	1966	0
92	20240509	175700	62372528	1966	1966	1966	1966	460
93	20240509	175600	62372528	1966	1966	1966	1966	0
94	20240509	175500	62372528	1966	1966	1966	1966	0
95	20240509	175400	62372528	1966	1966	1966	1966	0
96	20240509	175300	62372528	1966	1966	1966	1966	0
97	20240509	175200	62372528	1966	1966	1966	1966	0
98	20240509	175100	62372528	1966	1966	1966	1966	0
99	20240509	175000	62372528	1966	1966	1966	1966	0
100	20240509	174900	62372528	1966	1966	1966	1966	0
101	20240509	174800	62372528	1966	1966	1966	1966	0
102	20240509	174700	62372528	1966	1966	1966	1966	0
103	20240509	174600	62372528	1966	1966	1966	1966	0
104	20240509	174500	62372528	1966	1966	1966	1966	0
105	20240509	174400	62372528	1966	1966	1966	1966	0
106	20240509	174300	62372528	1966	1966	1966	1966	0
107	20240509	174200	62372528	1966	1966	1966	1966	0
108	20240509	174100	62372528	1966	1966	1966	1966	0
109	20240509	174000	62372528	1966	1966	1966	1966	0
110	20240509	173900	62372528	1966	1966	1966	1966	0
111	20240509	173800	62372528	1966	1966	1966	1966	0
112	20240509	173700	62372528	1966	1966	1966	1966	0
113	20240509	173600	62372528	1966	1966	1966	1966	0
114	20240509	173500	62372528	1966	1966	1966	1966	0
115	20240509	173400	62372528	1966	1966	1966	1966	0
116	20240509	173300	62372528	1966	1966	1966	1966	0
117	20240509	173200	62372528	1966	1966	1966	1966	0
118	20240509	173100	62372528	1966	1966	1966	1966	0
119	20240509	173000	62372528	1966	1966	1966	1966	0
120	20240509	172900	62372528	1966	1966	1966	1966	0
121	20240509	172800	62372528	1966	1966	1966	1966	0
122	20240509	172700	62372528	1966	1966	1966	1966	460
123	20240509	172600	62372528	1966	1966	1966	1966	0
124	20240509	172500	62372528	1966	1966	1966	1966	0
125	20240509	172400	62372528	1966	1966	1966	1966	0
126	20240509	172300	62372528	1966	1966	1966	1966	0
127	20240509	172200	62372528	1966	1966	1966	1966	0
128	20240509	172100	62372528	1966	1966	1966	1966	0
129	20240509	172000	62372528	1966	1966	1966	1966	0
130	20240509	171900	62372528	1966	1966	1966	1966	0
131	20240509	171800	62372528	1966	1966	1966	1966	0
132	20240509	171700	62372528	1966	1966	1966	1966	0
133	20240509	171600	62372528	1966	1966	1966	1966	0
134	20240509	171500	62372528	1966	1966	1966	1966	0
135	20240509	171400	62372528	1966	1966	1966	1966	0
136	20240509	171300	62372528	1966	1966	1966	1966	0
137	20240509	171200	62372528	1966	1966	1966	1966	0
138	20240509	171100	62372528	1966	1966	1966	1966	0
139	20240509	171000	62372528	1966	1966	1966	1966	0
140	20240509	170900	62372528	1966	1966	1966	1966	0
141	20240509	170800	62372528	1966	1966	1966	1966	0
142	20240509	170700	62372528	1966	1966	1966	1966	0
143	20240509	170600	62372528	1966	1966	1966	1966	0
144	20240509	170500	62372528	1966	1966	1966	1966	0
145	20240509	170400	62372528	1966	1966	1966	1966	0
146	20240509	170300	62372528	1966	1966	1966	1966	0
147	20240509	170200	62372528	1966	1966	1966	1966	0
148	20240509	170100	62372528	1966	1966	1966	1966	0
149	20240509	170000	62372528	1966	1966	1966	1966	0
150	20240509	165900	62372528	1966	1966	1966	1966	0
151	20240509	165800	62372528	1966	1966	1966	1966	0
152	20240509	165700	62372528	1966	1966	1966	1966	460
153	20240509	165600	62372528	1966	1966	1966	1966	0
154	20240509	165500	62372528	1966	1966	1966	1966	0
155	20240509	165400	62372528	1966	1966	1966	1966	0
156	20240509	165300	62372528	1966	1966	1966	1966	0
157	20240509	165200	62372528	1966	1966	1966	1966	0
158	20240509	165100	62372528	1966	1966	1966	1966	0
159	20240509	165000	62372528	1966	1966	1966	1966	0
160	20240509	164900	62372528	1966	1966	1966	1966	0
161	20240509	164800	62372528	1966	1966	1966	1966	0
162	20240509	164700	62372528	1966	1966	1966	1966	0
163	20240509	164600	62372528	1966	1966	1966	1966	0
164	20240509	164500	62372528	1966	1966	1966	1966	0
165	20240509	164400	62372528	1966	1966	1966	1966	0
166	20240509	164300	62372528	1966	1966	1966	1966	0
167	20240509	164200	62372528	1966	1966	1966	1966	0
168	20240509	164100	62372528	1966	1966	1966	1966	0
169	20240509	164000	62372528	1966	1966	1966	1966	0
170	20240509	163900	62372528	1966	1966	1966	1966	0
171	20240509	163800	62372528	1966	1966	1966	1966	0
172	20240509	163700	62372528	1966	1966	1966	1966	0
173	20240509	163600	62372528	1966	1966	1966	1966	0
174	20240509	163500	62372528	1966	1966	1966	1966	0
175	20240509	163400	62372528	1966	1966	1966	1966	0
176	20240509	163300	62372528	1966	1966	1966	1966	0
177	20240509	163200	62372528	1966	1966	1966	1966	0
178	20240509	163100	62372528	1966	1966	1966	1966	0
179	20240509	163000	62372528	1966	1966	1966	1966	0
180	20240509	162900	62372528	1966	1966	1966	1966	0
181	20240509	162800	62372528	1966	1966	1966	1966	0
182	20240509	162700	62372528	1966	1966	1966	1966	460
183	20240509	162600	62372528	1966	1966	1966	1966	0
184	20240509	162500	62372528	1966	1966	1966	1966	0
185	20240509	162400	62372528	1966	1966	1966	1966	0
186	20240509	162300	62372528	1966	1966	1966	1966	0
187	20240509	162200	62372528	1966	1966	1966	1966	0
188	20240509	162100	62372528	1966	1966	1966	1966	0
189	20240509	162000	62372528	1966	1966	1966	1966	0
190	20240509	161900	62372528	1966	1966	1966	1966	0
191	20240509	161800	62372528	1966	1966	1966	1966	0
192	20240509	161700	62372528	1966	1966	1966	1966	0
193	20240509	161600	62372528	1966	1966	1966	1966	0
194	20240509	161500	62372528	1966	1966	1966	1966	0
195	20240509	161400	62372528	1966	1966	1966	1966	0
196	20240509	161300	62372528	1966	1966	1966	1966	0
197	20240509	161200	62372528	1966	1966	1966	1966	0
198	20240509	161100	62372528	1966	1966	1966	1966	0
199	20240509	161000	62372528	1966	1966	1966	1966	0
200	20240509	160900	62372528	1966	1966	1966	1966	0
201	20240509	160800	62372528	1966	1966	1966	1966	0
202	20240509	160700	62372528	1966	1966	1966	1966	0
203	20240509	160600	62372528	1966	1966	1966	1966	0
204	20240509	160500	62372528	1966	1966	1966	1966	0
205	20240509	160400	62372528	1966	1966	1966	1966	0
206	20240509	160300	62372528	1966	1966	1966	1966	0
207	20240509	160200	62372528	1966	1966	1966	1966	0
208	20240509	160100	62372528	1966	1966	1966	1966	0
209	20240509	160000	62372528	1966	1966	1966	1966	0
210	20240509	155900	62372528	1966	1966	1966	1966	0
211	20240509	155800	62372528	1966	1966	1966	1966	0
212	20240509	155700	62372528	1966	1966	1966	1966	460
213	20240509	155600	62372528	1966	1966	1966	1966	0
214	20240509	155500	62372528	1966	1966	1966	1966	0
215	20240509	155400	62372528	1966	1966	1966	1966	0
216	20240509	155300	62372528	1966	1966	1966	1966	0
217	20240509	155200	62372528	1966	1966	1966	1966	0
218	20240509	155100	62372528	1966	1966	1966	1966	0
219	20240509	155000	62372528	1966	1966	1966	1966	0
220	20240509	154900	62372528	1966	1966	1966	1966	0
221	20240509	154800	62372528	1966	1966	1966	1966	0
222	20240509	154700	62372528	1966	1966	1966	1966	0
223	20240509	154600	62372528	1966	1966	1966	1966	0
224	20240509	154500	62372528	1966	1966	1966	1966	0
225	20240509	154400	62372528	1966	1966	1966	1966	0
226	20240509	154300	62372528	1966	1966	1966	1966	0
227	20240509	154200	62372528	1966	1966	1966	1966	0
228	20240509	154100	62372528	1966	1966	1966	1966	0
229	20240509	154000	62372528	1966	1966	1966	1966	0
230	20240509	153900	62372528	1966	1966	1966	1966	0
231	20240509	153800	62372528	1966	1966	1966	1966	0
232	20240509	153700	62372528	1966	1966	1966	1966	0
233	20240509	153600	62372528	1966	1966	1966	1966	0
234	20240509	153500	62372528	1966	1966	1966	1966	0
235	20240509	153400	62372528	1966	1966	1966	1966	0
236	20240509	153300	62372528	1966	1966	1966	1966	0
237	20240509	153200	62372528	1966	1966	1966	1966	0
238	20240509	153100	62372528	1966	1966	1966	1966	0
239	20240509	153000	62372528	1966	1966	1966	1966	460
240	20240509	152900	61468168	1966	1966	1966	1966	0
241	20240509	152800	61468168	1966	1966	1966	1966	0
242	20240509	152700	61468168	1966	1966	1966	1966	0
243	20240509	152600	61468168	1966	1966	1966	1966	0
244	20240509	152500	61468168	1966	1966	1966	1966	0
245	20240509	152400	61468168	1966	1966	1966	1966	0
246	20240509	152300	61468168	1966	1966	1966	1966	0
247	20240509	152200	61468168	1966	1966	1966	1966	0
248	20240509	152100	61468168	1966	1966	1966	1966	0
249	20240509	152000	61468168	1966	1966	1966	1966	0
250	20240509	151900	61468168	1966	1966	1966	1966	356
251	20240509	151800	60768272	1966	1963	1966	1963	5988
252	20240509	151700	49001133	1963	1963	1963	1963	0
253	20240509	151600	49001133	1963	1963	1963	1963	0
254	20240509	151500	49001133	1963	1963	1963	1963	0
255	20240509	151400	49001133	1963	1963	1963	1963	13
256	20240509	151300	48975614	1963	1963	1963	1963	2
257	20240509	151200	48971688	1963	1963	1963	1963	9
258	20240509	151100	48954021	1964	1964	1964	1964	1
259	20240509	151000	48952057	1964	1964	1964	1964	100
260	20240509	150900	48755657	1964	1964	1964	1964	0
261	20240509	150800	48755657	1964	1964	1964	1964	3
262	20240509	150700	48749765	1964	1964	1964	1964	1
263	20240509	150600	48747801	1964	1964	1964	1964	0
264	20240509	150500	48747801	1964	1964	1964	1964	0
265	20240509	150400	48747801	1964	1964	1964	1964	100
266	20240509	150300	48551401	1964	1964	1964	1964	0
267	20240509	150200	48551401	1964	1964	1964	1964	0
268	20240509	150100	48551401	1964	1964	1964	1964	10
269	20240509	150000	48531761	1964	1964	1964	1964	4
270	20240509	145900	48523905	1964	1964	1964	1964	100
271	20240509	145800	48327505	1964	1964	1964	1964	3
272	20240509	145700	48321613	1965	1965	1965	1965	3
273	20240509	145600	48315718	1965	1965	1965	1965	1
274	20240509	145500	48313753	1965	1964	1965	1964	62
275	20240509	145400	48191982	1963	1961	1963	1961	168
276	20240509	145300	47862340	1961	1961	1961	1961	1830
277	20240509	145200	44273710	1961	1961	1961	1961	0
278	20240509	145100	44273710	1961	1961	1961	1961	0
279	20240509	145000	44273710	1961	1961	1961	1961	0
280	20240509	144900	44273710	1961	1961	1961	1961	0
281	20240509	144800	44273710	1961	1961	1961	1961	0
282	20240509	144700	44273710	1961	1961	1961	1961	9
283	20240509	144600	44256061	1959	1959	1959	1959	212
284	20240509	144500	43840753	1959	1959	1959	1959	0
285	20240509	144400	43840753	1959	1959	1959	1959	0
286	20240509	144300	43840753	1959	1959	1959	1959	1
287	20240509	144200	43838794	1959	1959	1959	1959	0
288	20240509	144100	43838794	1959	1960	1960	1959	1507
289	20240509	144000	40886029	1960	1960	1960	1960	0
290	20240509	143900	40886029	1960	1960	1960	1960	148
291	20240509	143800	40595949	1961	1961	1961	1961	0
292	20240509	143700	40595949	1961	1961	1961	1961	0
293	20240509	143600	40595949	1961	1961	1961	1961	1009
294	20240509	143500	38617300	1962	1962	1962	1962	0
295	20240509	143400	38617300	1962	1962	1962	1962	0
296	20240509	143300	38617300	1962	1962	1962	1962	2
297	20240509	143200	38613376	1962	1962	1962	1962	178
298	20240509	143100	38264140	1963	1963	1963	1963	17
299	20240509	143000	38230769	1964	1964	1964	1964	0
300	20240509	142900	38230769	1964	1964	1964	1964	141
301	20240509	142800	37953845	1964	1964	1964	1964	265
302	20240509	142700	37433385	1964	1964	1964	1964	79
303	20240509	142600	37278229	1963	1963	1963	1963	0
304	20240509	142500	37278229	1963	1963	1963	1963	0
305	20240509	142400	37278229	1963	1963	1963	1963	20
306	20240509	142300	37238969	1962	1962	1962	1962	0
307	20240509	142200	37238969	1962	1962	1962	1962	0
308	20240509	142100	37238969	1962	1962	1962	1962	0
309	20240509	142000	37238969	1962	1962	1962	1962	0
310	20240509	141900	37238969	1962	1962	1962	1962	0
311	20240509	141800	37238969	1962	1962	1962	1962	0
312	20240509	141700	37238969	1962	1962	1962	1962	15
313	20240509	141600	37209539	1962	1962	1962	1962	0
314	20240509	141500	37209539	1962	1962	1962	1962	0
315	20240509	141400	37209539	1962	1962	1962	1962	0
316	20240509	141300	37209539	1962	1962	1962	1962	42
317	20240509	141200	37127135	1963	1963	1963	1963	0
318	20240509	141100	37127135	1963	1963	1963	1963	1
319	20240509	141000	37125172	1964	1964	1964	1964	0
320	20240509	140900	37125172	1964	1964	1964	1964	0
321	20240509	140800	37125172	1964	1964	1964	1964	50
322	20240509	140700	37026972	1964	1964	1964	1964	0
323	20240509	140600	37026972	1964	1964	1964	1964	100
324	20240509	140500	36830572	1964	1964	1964	1964	0
325	20240509	140400	36830572	1964	1964	1964	1964	0
326	20240509	140300	36830572	1964	1964	1964	1964	0
327	20240509	140200	36830572	1964	1964	1964	1964	0
328	20240509	140100	36830572	1964	1964	1964	1964	5
329	20240509	140000	36820752	1964	1964	1964	1964	0
330	20240509	135900	36820752	1964	1964	1964	1964	0
331	20240509	135800	36820752	1964	1964	1964	1964	0
332	20240509	135700	36820752	1964	1964	1964	1964	0
333	20240509	135600	36820752	1964	1964	1964	1964	0
334	20240509	135500	36820752	1964	1964	1964	1964	0
335	20240509	135400	36820752	1964	1964	1964	1964	0
336	20240509	135300	36820752	1964	1964	1964	1964	0
337	20240509	135200	36820752	1964	1964	1964	1964	0
338	20240509	135100	36820752	1964	1964	1964	1964	0
339	20240509	135000	36820752	1964	1964	1964	1964	1
340	20240509	134900	36818788	1965	1965	1965	1965	0
341	20240509	134800	36818788	1965	1965	1965	1965	0
342	20240509	134700	36818788	1965	1965	1965	1965	0
343	20240509	134600	36818788	1965	1965	1965	1965	0
344	20240509	134500	36818788	1965	1965	1965	1965	0
345	20240509	134400	36818788	1965	1965	1965	1965	0
346	20240509	134300	36818788	1965	1965	1965	1965	100
347	20240509	134200	36622288	1965	1965	1965	1965	0
348	20240509	134100	36622288	1965	1964	1965	1964	100
349	20240509	134000	36425833	1964	1964	1964	1964	0
350	20240509	133900	36425833	1964	1964	1964	1964	0
351	20240509	133800	36425833	1964	1964	1964	1964	0
352	20240509	133700	36425833	1964	1964	1964	1964	0
353	20240509	133600	36425833	1964	1964	1964	1964	0
354	20240509	133500	36425833	1964	1964	1964	1964	0
355	20240509	133400	36425833	1964	1964	1964	1964	0
356	20240509	133300	36425833	1964	1964	1964	1964	5
357	20240509	133200	36416013	1966	1966	1966	1966	0
358	20240509	133100	36416013	1966	1966	1966	1966	0
359	20240509	133000	36416013	1966	1966	1966	1966	0
360	20240509	132900	36416013	1966	1966	1966	1966	0
361	20240509	132800	36416013	1966	1965	1966	1965	58
362	20240509	132700	36302000	1965	1965	1965	1965	0
363	20240509	132600	36302000	1965	1965	1965	1965	0
364	20240509	132500	36302000	1965	1965	1965	1965	0
365	20240509	132400	36302000	1965	1965	1965	1965	20
366	20240509	132300	36262700	1965	1965	1965	1965	5
367	20240509	132200	36252875	1961	1961	1961	1961	8
368	20240509	132100	36237187	1965	1965	1965	1965	2
369	20240509	132000	36233257	1965	1965	1965	1965	0
370	20240509	131900	36233257	1965	1965	1965	1965	0
371	20240509	131800	36233257	1965	1962	1965	1962	13
372	20240509	131700	36207717	1961	1961	1961	1961	0
373	20240509	131600	36207717	1961	1961	1961	1961	0
374	20240509	131500	36207717	1961	1961	1961	1961	10
375	20240509	131400	36188107	1961	1961	1961	1961	40
376	20240509	131300	36109667	1965	1965	1965	1965	0
377	20240509	131200	36109667	1965	1965	1965	1965	0
378	20240509	131100	36109667	1965	1965	1965	1965	0
379	20240509	131000	36109667	1965	1965	1965	1965	0
380	20240509	130900	36109667	1965	1965	1965	1965	0
381	20240509	130800	36109667	1965	1965	1965	1965	0
382	20240509	130700	36109667	1965	1965	1965	1962	449
383	20240509	130600	35228522	1965	1965	1965	1965	0
384	20240509	130500	35228522	1965	1965	1965	1965	0
385	20240509	130400	35228522	1965	1965	1965	1965	25
386	20240509	130300	35179397	1965	1965	1965	1965	0
387	20240509	130200	35179397	1965	1965	1965	1965	0
388	20240509	130100	35179397	1965	1965	1965	1965	75
389	20240509	130000	35032022	1961	1961	1961	1961	0
390	20240509	125900	35032022	1961	1961	1961	1961	0
391	20240509	125800	35032022	1961	1961	1961	1961	0
392	20240509	125700	35032022	1961	1961	1961	1961	0
393	20240509	125600	35032022	1961	1961	1961	1961	0
394	20240509	125500	35032022	1961	1961	1961	1961	0
395	20240509	125400	35032022	1961	1961	1961	1961	0
396	20240509	125300	35032022	1961	1961	1961	1961	0
397	20240509	125200	35032022	1961	1961	1961	1961	0
398	20240509	125100	35032022	1961	1961	1961	1961	0
399	20240509	125000	35032022	1961	1961	1961	1961	0
400	20240509	124900	35032022	1961	1961	1961	1961	0
401	20240509	124800	35032022	1961	1961	1961	1961	0
402	20240509	124700	35032022	1961	1961	1961	1961	1
403	20240509	124600	35030061	1965	1965	1965	1965	0
404	20240509	124500	35030061	1965	1965	1965	1965	700
405	20240509	124400	33654561	1960	1960	1960	1960	0
406	20240509	124300	33654561	1960	1960	1960	1960	0
407	20240509	124200	33654561	1960	1960	1960	1960	100
408	20240509	124100	33458561	1965	1965	1965	1965	0
409	20240509	124000	33458561	1965	1965	1965	1965	0
410	20240509	123900	33458561	1965	1965	1965	1965	0
411	20240509	123800	33458561	1965	1965	1965	1965	5
412	20240509	123700	33448736	1959	1959	1959	1959	0
413	20240509	123600	33448736	1959	1959	1959	1959	0
414	20240509	123500	33448736	1959	1959	1959	1959	732
415	20240509	123400	32014748	1958	1958	1958	1958	0
416	20240509	123300	32014748	1958	1958	1958	1958	0
417	20240509	123200	32014748	1958	1958	1958	1958	0
418	20240509	123100	32014748	1958	1958	1958	1958	0
419	20240509	123000	32014748	1958	1958	1958	1958	35
420	20240509	122900	31946218	1959	1959	1959	1959	0
421	20240509	122800	31946218	1959	1959	1959	1959	0
422	20240509	122700	31946218	1959	1959	1959	1959	0
423	20240509	122600	31946218	1959	1959	1959	1959	0
424	20240509	122500	31946218	1959	1959	1959	1959	0
425	20240509	122400	31946218	1959	1959	1959	1959	3
426	20240509	122300	31940341	1957	1957	1957	1957	0
427	20240509	122200	31940341	1957	1957	1957	1957	0
428	20240509	122100	31940341	1957	1957	1957	1957	0
429	20240509	122000	31940341	1957	1957	1957	1957	0
430	20240509	121900	31940341	1957	1957	1957	1957	118
431	20240509	121800	31709415	1957	1957	1957	1957	0
432	20240509	121700	31709415	1957	1957	1957	1957	1
433	20240509	121600	31707458	1957	1957	1957	1957	0
434	20240509	121500	31707458	1957	1957	1957	1957	0
435	20240509	121400	31707458	1957	1957	1957	1957	0
436	20240509	121300	31707458	1957	1956	1957	1956	684
437	20240509	121200	30369191	1956	1956	1956	1956	0
438	20240509	121100	30369191	1956	1956	1956	1956	0
439	20240509	121000	30369191	1956	1956	1956	1956	0
440	20240509	120900	30369191	1956	1956	1956	1956	100
441	20240509	120800	30173591	1956	1956	1956	1956	0
442	20240509	120700	30173591	1956	1956	1956	1956	10
443	20240509	120600	30154031	1955	1955	1955	1955	0
444	20240509	120500	30154031	1955	1955	1955	1955	0
445	20240509	120400	30154031	1955	1955	1955	1955	0
446	20240509	120300	30154031	1955	1955	1955	1955	0
447	20240509	120200	30154031	1955	1955	1955	1955	400
448	20240509	120100	29372031	1955	1955	1955	1955	0
449	20240509	120000	29372031	1955	1954	1955	1954	3
450	20240509	115900	29366168	1954	1954	1954	1954	0
451	20240509	115800	29366168	1954	1954	1954	1954	0
452	20240509	115700	29366168	1954	1954	1954	1954	0
453	20240509	115600	29366168	1954	1954	1954	1954	0
454	20240509	115500	29366168	1954	1954	1954	1954	132
455	20240509	115400	29108240	1954	1954	1954	1954	0
456	20240509	115300	29108240	1954	1954	1954	1954	0
457	20240509	115200	29108240	1954	1954	1954	1954	0
458	20240509	115100	29108240	1954	1954	1954	1954	0
459	20240509	115000	29108240	1954	1954	1954	1954	0
460	20240509	114900	29108240	1954	1954	1954	1954	0
461	20240509	114800	29108240	1954	1954	1954	1954	0
462	20240509	114700	29108240	1954	1954	1954	1954	0
463	20240509	114600	29108240	1954	1954	1954	1954	14
464	20240509	114500	29080884	1954	1954	1954	1954	0
465	20240509	114400	29080884	1954	1954	1954	1954	0
466	20240509	114300	29080884	1954	1954	1954	1954	100
467	20240509	114200	28885484	1954	1954	1954	1954	1
468	20240509	114100	28883530	1954	1954	1954	1954	200
469	20240509	114000	28492730	1954	1954	1954	1954	0
470	20240509	113900	28492730	1954	1954	1954	1954	0
471	20240509	113800	28492730	1954	1954	1954	1954	0
472	20240509	113700	28492730	1954	1954	1954	1954	0
473	20240509	113600	28492730	1954	1954	1954	1954	0
474	20240509	113500	28492730	1954	1954	1954	1954	151
475	20240509	113400	28197676	1954	1954	1954	1954	0
476	20240509	113300	28197676	1954	1954	1954	1954	49
477	20240509	113200	28101930	1954	1954	1954	1954	0
478	20240509	113100	28101930	1954	1954	1954	1954	100
479	20240509	113000	27906530	1954	1954	1954	1954	7
480	20240509	112900	27892852	1954	1954	1954	1954	0
481	20240509	112800	27892852	1954	1954	1954	1954	230
482	20240509	112700	27443432	1954	1954	1954	1954	0
483	20240509	112600	27443432	1954	1954	1954	1954	0
484	20240509	112500	27443432	1954	1954	1954	1954	184
485	20240509	112400	27083896	1954	1954	1954	1954	11
486	20240509	112300	27062402	1954	1954	1954	1954	0
487	20240509	112200	27062402	1954	1954	1954	1954	0
488	20240509	112100	27062402	1954	1954	1954	1954	0
489	20240509	112000	27062402	1954	1954	1954	1954	0
490	20240509	111900	27062402	1954	1955	1955	1954	117
491	20240509	111800	26833748	1952	1952	1952	1952	0
492	20240509	111700	26833748	1952	1952	1952	1952	0
493	20240509	111600	26833748	1952	1952	1952	1952	0
494	20240509	111500	26833748	1952	1952	1952	1952	0
495	20240509	111400	26833748	1952	1952	1952	1952	0
496	20240509	111300	26833748	1952	1952	1952	1952	0
497	20240509	111200	26833748	1952	1952	1952	1952	0
498	20240509	111100	26833748	1952	1952	1952	1952	0
499	20240509	111000	26833748	1952	1952	1952	1952	0
500	20240509	110900	26833748	1952	1952	1952	1952	0
501	20240509	110800	26833748	1952	1952	1952	1952	0
502	20240509	110700	26833748	1952	1952	1952	1952	0
503	20240509	110600	26833748	1952	1952	1952	1952	0
504	20240509	110500	26833748	1952	1952	1952	1952	5
505	20240509	110400	26823988	1952	1952	1952	1952	0
506	20240509	110300	26823988	1952	1952	1952	1952	0
507	20240509	110200	26823988	1952	1952	1952	1952	0
508	20240509	110100	26823988	1952	1952	1952	1952	658
509	20240509	110000	25539572	1951	1951	1951	1951	0
510	20240509	105900	25539572	1951	1951	1951	1951	0
511	20240509	105800	25539572	1951	1951	1951	1951	0
512	20240509	105700	25539572	1951	1951	1951	1951	0
513	20240509	105600	25539572	1951	1951	1951	1951	1
514	20240509	105500	25537621	1951	1951	1951	1951	1
515	20240509	105400	25535670	1951	1951	1951	1951	0
516	20240509	105300	25535670	1951	1951	1951	1951	0
517	20240509	105200	25535670	1951	1951	1951	1951	0
518	20240509	105100	25535670	1951	1951	1951	1951	0
519	20240509	105000	25535670	1951	1951	1951	1951	4
520	20240509	104900	25527866	1952	1953	1953	1952	685
521	20240509	104800	24190447	1953	1953	1953	1953	0
522	20240509	104700	24190447	1953	1953	1953	1953	0
523	20240509	104600	24190447	1953	1953	1953	1953	0
524	20240509	104500	24190447	1953	1953	1953	1953	0
525	20240509	104400	24190447	1953	1953	1953	1953	2
526	20240509	104300	24186541	1953	1953	1953	1953	9
527	20240509	104200	24168964	1954	1954	1954	1954	0
528	20240509	104100	24168964	1954	1955	1955	1954	56
529	20240509	104000	24059490	1956	1956	1956	1956	102
530	20240509	103900	23859978	1956	1956	1956	1956	5
531	20240509	103800	23850198	1956	1956	1956	1956	0
532	20240509	103700	23850198	1956	1956	1956	1956	14
533	20240509	103600	23822814	1956	1956	1956	1956	0
534	20240509	103500	23822814	1956	1956	1956	1956	0
535	20240509	103400	23822814	1956	1956	1956	1956	0
536	20240509	103300	23822814	1956	1956	1956	1956	1
537	20240509	103200	23820858	1956	1956	1956	1956	0
538	20240509	103100	23820858	1956	1956	1956	1956	1
539	20240509	103000	23818902	1952	1952	1952	1952	281
540	20240509	102900	23270390	1952	1952	1952	1952	0
541	20240509	102800	23270390	1952	1952	1952	1952	25
542	20240509	102700	23221590	1952	1952	1952	1952	0
543	20240509	102600	23221590	1952	1952	1952	1952	0
544	20240509	102500	23221590	1952	1952	1952	1952	0
545	20240509	102400	23221590	1952	1952	1952	1952	200
546	20240509	102300	22831190	1951	1951	1951	1951	0
547	20240509	102200	22831190	1951	1951	1951	1951	0
548	20240509	102100	22831190	1951	1951	1951	1951	0
549	20240509	102000	22831190	1951	1951	1951	1951	0
550	20240509	101900	22831190	1951	1951	1951	1951	0
551	20240509	101800	22831190	1951	1954	1954	1951	26
552	20240509	101700	22780428	1951	1951	1951	1951	0
553	20240509	101600	22780428	1951	1951	1951	1951	0
554	20240509	101500	22780428	1951	1951	1951	1951	0
555	20240509	101400	22780428	1951	1951	1951	1951	0
556	20240509	101300	22780428	1951	1951	1951	1951	0
557	20240509	101200	22780428	1951	1951	1951	1951	0
558	20240509	101100	22780428	1951	1951	1951	1951	0
559	20240509	101000	22780428	1951	1951	1951	1951	0
560	20240509	100900	22780428	1951	1951	1951	1951	0
561	20240509	100800	22780428	1951	1951	1951	1951	0
562	20240509	100700	22780428	1951	1956	1957	1951	540
563	20240509	100600	21724765	1956	1956	1956	1956	0
564	20240509	100500	21724765	1956	1956	1956	1956	0
565	20240509	100400	21724765	1956	1956	1956	1956	4
566	20240509	100300	21716941	1955	1956	1956	1955	606
567	20240509	100200	20531738	1957	1957	1957	1957	0
568	20240509	100100	20531738	1957	1957	1957	1957	0
569	20240509	100000	20531738	1957	1957	1957	1957	1
570	20240509	095900	20529781	1957	1957	1957	1957	10
571	20240509	095800	20510211	1956	1956	1956	1956	10
572	20240509	095700	20490651	1956	1956	1956	1956	0
573	20240509	095600	20490651	1956	1958	1958	1956	1364
574	20240509	095500	17822663	1956	1956	1956	1956	16
575	20240509	095400	17791367	1958	1958	1958	1958	7
576	20240509	095300	17777661	1958	1958	1958	1958	4
577	20240509	095200	17769829	1958	1958	1958	1958	2
578	20240509	095100	17765913	1957	1957	1957	1957	108
579	20240509	095000	17554557	1958	1958	1958	1958	0
580	20240509	094900	17554557	1958	1958	1958	1958	1
581	20240509	094800	17552599	1958	1958	1958	1958	0
582	20240509	094700	17552599	1958	1958	1958	1958	0
583	20240509	094600	17552599	1958	1958	1958	1958	1
584	20240509	094500	17550641	1958	1958	1958	1958	0
585	20240509	094400	17550641	1958	1958	1958	1958	602
586	20240509	094300	16371925	1959	1959	1959	1959	0
587	20240509	094200	16371925	1959	1959	1959	1959	50
588	20240509	094100	16273975	1959	1959	1959	1959	530
589	20240509	094000	15235705	1959	1959	1959	1959	0
590	20240509	093900	15235705	1959	1959	1959	1959	0
591	20240509	093800	15235705	1959	1959	1959	1959	0
592	20240509	093700	15235705	1959	1959	1959	1959	1
593	20240509	093600	15233746	1959	1959	1959	1959	0
594	20240509	093500	15233746	1959	1959	1959	1959	0
595	20240509	093400	15233746	1959	1959	1959	1959	0
596	20240509	093300	15233746	1959	1959	1959	1959	160
597	20240509	093200	14920306	1966	1966	1966	1966	0
598	20240509	093100	14920306	1966	1966	1966	1966	0
599	20240509	093000	14920306	1966	1968	1968	1966	650
600	20240509	092900	13641406	1968	1968	1968	1968	770
601	20240509	092800	12126046	1960	1960	1960	1960	50
602	20240509	092700	12028046	1960	1956	1960	1956	1509
603	20240509	092600	9072954	1956	1956	1956	1956	0
604	20240509	092500	9072954	1956	1956	1956	1956	454
605	20240509	092400	8184930	1954	1954	1954	1954	360
606	20240509	092300	7481490	1954	1954	1954	1954	0
607	20240509	092200	7481490	1954	1954	1954	1954	400
608	20240509	092100	6699890	1954	1954	1954	1954	10
609	20240509	092000	6680350	1954	1954	1954	1954	30
610	20240509	091900	6621730	1954	1954	1954	1954	231
611	20240509	091800	6170356	1948	1948	1948	1948	0
612	20240509	091700	6170356	1948	1948	1948	1948	2
613	20240509	091600	6166460	1951	1951	1951	1951	4
614	20240509	091500	6158656	1950	1950	1950	1950	0
615	20240509	091400	6158656	1950	1950	1950	1950	0
616	20240509	091300	6158656	1950	1950	1950	1950	7
617	20240509	091200	6145006	1954	1954	1954	1954	5
618	20240509	091100	6135236	1946	1946	1946	1946	150
619	20240509	091000	5843336	1954	1954	1954	1954	7
620	20240509	090900	5829658	1945	1945	1945	1945	0
621	20240509	090800	5829658	1945	1956	1956	1945	1010
622	20240509	090700	3865164	1945	1945	1945	1945	0
623	20240509	090600	3865164	1945	1950	1950	1945	980
624	20240509	090500	1958435	1950	1950	1950	1950	0
625	20240509	090400	1958435	1950	1950	1950	1950	400
626	20240509	090300	1178435	1950	1950	1950	1950	0
627	20240509	090200	1178435	1950	1955	1955	1950	583
628	20240509	090100	41118	1958	1958	1958	1958	0
629	20240509	090000	41118	1958	1958	1958	1958	21