KissMeData/299170/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210000	99257514	1960	1960	1960	1960	431
3	20240508	205900	99257514	1960	1960	1960	1960	0
4	20240508	205800	99257514	1960	1960	1960	1960	0
5	20240508	205700	99257514	1960	1960	1960	1960	0
6	20240508	205600	99257514	1960	1960	1960	1960	0
7	20240508	205500	99257514	1960	1960	1960	1960	0
8	20240508	205400	99257514	1960	1960	1960	1960	0
9	20240508	205300	99257514	1960	1960	1960	1960	0
10	20240508	205200	99257514	1960	1960	1960	1960	0
11	20240508	205100	99257514	1960	1960	1960	1960	0
12	20240508	205000	99257514	1960	1960	1960	1960	0
13	20240508	204900	99257514	1960	1960	1960	1960	0
14	20240508	204800	99257514	1960	1960	1960	1960	0
15	20240508	204700	99257514	1960	1960	1960	1960	0
16	20240508	204600	99257514	1960	1960	1960	1960	0
17	20240508	204500	99257514	1960	1960	1960	1960	0
18	20240508	204400	99257514	1960	1960	1960	1960	0
19	20240508	204300	99257514	1960	1960	1960	1960	0
20	20240508	204200	99257514	1960	1960	1960	1960	0
21	20240508	204100	99257514	1960	1960	1960	1960	0
22	20240508	204000	99257514	1960	1960	1960	1960	0
23	20240508	203900	99257514	1960	1960	1960	1960	0
24	20240508	203800	99257514	1960	1960	1960	1960	0
25	20240508	203700	99257514	1960	1960	1960	1960	0
26	20240508	203600	99257514	1960	1960	1960	1960	0
27	20240508	203500	99257514	1960	1960	1960	1960	0
28	20240508	203400	99257514	1960	1960	1960	1960	0
29	20240508	203300	99257514	1960	1960	1960	1960	0
30	20240508	203200	99257514	1960	1960	1960	1960	0
31	20240508	203100	99257514	1960	1960	1960	1960	0
32	20240508	203000	99257514	1960	1960	1960	1960	431
33	20240508	202900	99257514	1960	1960	1960	1960	0
34	20240508	202800	99257514	1960	1960	1960	1960	0
35	20240508	202700	99257514	1960	1960	1960	1960	0
36	20240508	202600	99257514	1960	1960	1960	1960	0
37	20240508	202500	99257514	1960	1960	1960	1960	0
38	20240508	202400	99257514	1960	1960	1960	1960	0
39	20240508	202300	99257514	1960	1960	1960	1960	0
40	20240508	202200	99257514	1960	1960	1960	1960	0
41	20240508	202100	99257514	1960	1960	1960	1960	0
42	20240508	202000	99257514	1960	1960	1960	1960	0
43	20240508	201900	99257514	1960	1960	1960	1960	0
44	20240508	201800	99257514	1960	1960	1960	1960	0
45	20240508	201700	99257514	1960	1960	1960	1960	0
46	20240508	201600	99257514	1960	1960	1960	1960	0
47	20240508	201500	99257514	1960	1960	1960	1960	0
48	20240508	201400	99257514	1960	1960	1960	1960	0
49	20240508	201300	99257514	1960	1960	1960	1960	0
50	20240508	201200	99257514	1960	1960	1960	1960	0
51	20240508	201100	99257514	1960	1960	1960	1960	0
52	20240508	201000	99257514	1960	1960	1960	1960	0
53	20240508	200900	99257514	1960	1960	1960	1960	0
54	20240508	200800	99257514	1960	1960	1960	1960	0
55	20240508	200700	99257514	1960	1960	1960	1960	0
56	20240508	200600	99257514	1960	1960	1960	1960	0
57	20240508	200500	99257514	1960	1960	1960	1960	0
58	20240508	200400	99257514	1960	1960	1960	1960	0
59	20240508	200300	99257514	1960	1960	1960	1960	0
60	20240508	200200	99257514	1960	1960	1960	1960	0
61	20240508	200100	99257514	1960	1960	1960	1960	0
62	20240508	200000	99257514	1960	1960	1960	1960	431
63	20240508	195900	99257514	1960	1960	1960	1960	0
64	20240508	195800	99257514	1960	1960	1960	1960	0
65	20240508	195700	99257514	1960	1960	1960	1960	0
66	20240508	195600	99257514	1960	1960	1960	1960	0
67	20240508	195500	99257514	1960	1960	1960	1960	0
68	20240508	195400	99257514	1960	1960	1960	1960	0
69	20240508	195300	99257514	1960	1960	1960	1960	0
70	20240508	195200	99257514	1960	1960	1960	1960	0
71	20240508	195100	99257514	1960	1960	1960	1960	0
72	20240508	195000	99257514	1960	1960	1960	1960	0
73	20240508	194900	99257514	1960	1960	1960	1960	0
74	20240508	194800	99257514	1960	1960	1960	1960	0
75	20240508	194700	99257514	1960	1960	1960	1960	0
76	20240508	194600	99257514	1960	1960	1960	1960	0
77	20240508	194500	99257514	1960	1960	1960	1960	0
78	20240508	194400	99257514	1960	1960	1960	1960	0
79	20240508	194300	99257514	1960	1960	1960	1960	0
80	20240508	194200	99257514	1960	1960	1960	1960	0
81	20240508	194100	99257514	1960	1960	1960	1960	0
82	20240508	194000	99257514	1960	1960	1960	1960	0
83	20240508	193900	99257514	1960	1960	1960	1960	0
84	20240508	193800	99257514	1960	1960	1960	1960	0
85	20240508	193700	99257514	1960	1960	1960	1960	0
86	20240508	193600	99257514	1960	1960	1960	1960	0
87	20240508	193500	99257514	1960	1960	1960	1960	0
88	20240508	193400	99257514	1960	1960	1960	1960	0
89	20240508	193300	99257514	1960	1960	1960	1960	0
90	20240508	193200	99257514	1960	1960	1960	1960	0
91	20240508	193100	99257514	1960	1960	1960	1960	0
92	20240508	193000	99257514	1960	1960	1960	1960	431
93	20240508	192900	99257514	1960	1960	1960	1960	0
94	20240508	192800	99257514	1960	1960	1960	1960	0
95	20240508	192700	99257514	1960	1960	1960	1960	0
96	20240508	192600	99257514	1960	1960	1960	1960	0
97	20240508	192500	99257514	1960	1960	1960	1960	0
98	20240508	192400	99257514	1960	1960	1960	1960	0
99	20240508	192300	99257514	1960	1960	1960	1960	0
100	20240508	192200	99257514	1960	1960	1960	1960	0
101	20240508	192100	99257514	1960	1960	1960	1960	0
102	20240508	192000	99257514	1960	1960	1960	1960	0
103	20240508	191900	99257514	1960	1960	1960	1960	0
104	20240508	191800	99257514	1960	1960	1960	1960	0
105	20240508	191700	99257514	1960	1960	1960	1960	0
106	20240508	191600	99257514	1960	1960	1960	1960	0
107	20240508	191500	99257514	1960	1960	1960	1960	0
108	20240508	191400	99257514	1960	1960	1960	1960	0
109	20240508	191300	99257514	1960	1960	1960	1960	0
110	20240508	191200	99257514	1960	1960	1960	1960	0
111	20240508	191100	99257514	1960	1960	1960	1960	0
112	20240508	191000	99257514	1960	1960	1960	1960	0
113	20240508	190900	99257514	1960	1960	1960	1960	0
114	20240508	190800	99257514	1960	1960	1960	1960	0
115	20240508	190700	99257514	1960	1960	1960	1960	0
116	20240508	190600	99257514	1960	1960	1960	1960	0
117	20240508	190500	99257514	1960	1960	1960	1960	0
118	20240508	190400	99257514	1960	1960	1960	1960	0
119	20240508	190300	99257514	1960	1960	1960	1960	0
120	20240508	190200	99257514	1960	1960	1960	1960	0
121	20240508	190100	99257514	1960	1960	1960	1960	0
122	20240508	190000	99257514	1960	1960	1960	1960	431
123	20240508	185900	99257514	1960	1960	1960	1960	0
124	20240508	185800	99257514	1960	1960	1960	1960	0
125	20240508	185700	99257514	1960	1960	1960	1960	0
126	20240508	185600	99257514	1960	1960	1960	1960	0
127	20240508	185500	99257514	1960	1960	1960	1960	0
128	20240508	185400	99257514	1960	1960	1960	1960	0
129	20240508	185300	99257514	1960	1960	1960	1960	0
130	20240508	185200	99257514	1960	1960	1960	1960	0
131	20240508	185100	99257514	1960	1960	1960	1960	0
132	20240508	185000	99257514	1960	1960	1960	1960	0
133	20240508	184900	99257514	1960	1960	1960	1960	0
134	20240508	184800	99257514	1960	1960	1960	1960	0
135	20240508	184700	99257514	1960	1960	1960	1960	0
136	20240508	184600	99257514	1960	1960	1960	1960	0
137	20240508	184500	99257514	1960	1960	1960	1960	0
138	20240508	184400	99257514	1960	1960	1960	1960	0
139	20240508	184300	99257514	1960	1960	1960	1960	0
140	20240508	184200	99257514	1960	1960	1960	1960	0
141	20240508	184100	99257514	1960	1960	1960	1960	0
142	20240508	184000	99257514	1960	1960	1960	1960	0
143	20240508	183900	99257514	1960	1960	1960	1960	0
144	20240508	183800	99257514	1960	1960	1960	1960	0
145	20240508	183700	99257514	1960	1960	1960	1960	0
146	20240508	183600	99257514	1960	1960	1960	1960	0
147	20240508	183500	99257514	1960	1960	1960	1960	0
148	20240508	183400	99257514	1960	1960	1960	1960	0
149	20240508	183300	99257514	1960	1960	1960	1960	0
150	20240508	183200	99257514	1960	1960	1960	1960	0
151	20240508	183100	99257514	1960	1960	1960	1960	0
152	20240508	183000	99257514	1960	1960	1960	1960	431
153	20240508	182900	99257514	1960	1960	1960	1960	0
154	20240508	182800	99257514	1960	1960	1960	1960	0
155	20240508	182700	99257514	1960	1960	1960	1960	0
156	20240508	182600	99257514	1960	1960	1960	1960	0
157	20240508	182500	99257514	1960	1960	1960	1960	0
158	20240508	182400	99257514	1960	1960	1960	1960	0
159	20240508	182300	99257514	1960	1960	1960	1960	0
160	20240508	182200	99257514	1960	1960	1960	1960	0
161	20240508	182100	99257514	1960	1960	1960	1960	0
162	20240508	182000	99257514	1960	1960	1960	1960	0
163	20240508	181900	99257514	1960	1960	1960	1960	0
164	20240508	181800	99257514	1960	1960	1960	1960	0
165	20240508	181700	99257514	1960	1960	1960	1960	0
166	20240508	181600	99257514	1960	1960	1960	1960	0
167	20240508	181500	99257514	1960	1960	1960	1960	0
168	20240508	181400	99257514	1960	1960	1960	1960	0
169	20240508	181300	99257514	1960	1960	1960	1960	0
170	20240508	181200	99257514	1960	1960	1960	1960	0
171	20240508	181100	99257514	1960	1960	1960	1960	0
172	20240508	181000	99257514	1960	1960	1960	1960	0
173	20240508	180900	99257514	1960	1960	1960	1960	0
174	20240508	180800	99257514	1960	1960	1960	1960	0
175	20240508	180700	99257514	1960	1960	1960	1960	0
176	20240508	180600	99257514	1960	1960	1960	1960	0
177	20240508	180500	99257514	1960	1960	1960	1960	0
178	20240508	180400	99257514	1960	1960	1960	1960	0
179	20240508	180300	99257514	1960	1960	1960	1960	0
180	20240508	180200	99257514	1960	1960	1960	1960	0
181	20240508	180100	99257514	1960	1960	1960	1960	0
182	20240508	180000	99257514	1960	1960	1960	1960	431
183	20240508	175900	99257514	1960	1960	1960	1960	0
184	20240508	175800	99257514	1960	1960	1960	1960	0
185	20240508	175700	99257514	1960	1960	1960	1960	0
186	20240508	175600	99257514	1960	1960	1960	1960	0
187	20240508	175500	99257514	1960	1960	1960	1960	0
188	20240508	175400	99257514	1960	1960	1960	1960	0
189	20240508	175300	99257514	1960	1960	1960	1960	0
190	20240508	175200	99257514	1960	1960	1960	1960	0
191	20240508	175100	99257514	1960	1960	1960	1960	0
192	20240508	175000	99257514	1960	1960	1960	1960	0
193	20240508	174900	99257514	1960	1960	1960	1960	0
194	20240508	174800	99257514	1960	1960	1960	1960	0
195	20240508	174700	99257514	1960	1960	1960	1960	0
196	20240508	174600	99257514	1960	1960	1960	1960	0
197	20240508	174500	99257514	1960	1960	1960	1960	0
198	20240508	174400	99257514	1960	1960	1960	1960	0
199	20240508	174300	99257514	1960	1960	1960	1960	0
200	20240508	174200	99257514	1960	1960	1960	1960	0
201	20240508	174100	99257514	1960	1960	1960	1960	0
202	20240508	174000	99257514	1960	1960	1960	1960	0
203	20240508	173900	99257514	1960	1960	1960	1960	0
204	20240508	173800	99257514	1960	1960	1960	1960	0
205	20240508	173700	99257514	1960	1960	1960	1960	0
206	20240508	173600	99257514	1960	1960	1960	1960	0
207	20240508	173500	99257514	1960	1960	1960	1960	0
208	20240508	173400	99257514	1960	1960	1960	1960	0
209	20240508	173300	99257514	1960	1960	1960	1960	0
210	20240508	173200	99257514	1960	1960	1960	1960	0
211	20240508	173100	99257514	1960	1960	1960	1960	0
212	20240508	173000	99257514	1960	1960	1960	1960	431
213	20240508	172900	99257514	1960	1960	1960	1960	0
214	20240508	172800	99257514	1960	1960	1960	1960	0
215	20240508	172700	99257514	1960	1960	1960	1960	0
216	20240508	172600	99257514	1960	1960	1960	1960	0
217	20240508	172500	99257514	1960	1960	1960	1960	0
218	20240508	172400	99257514	1960	1960	1960	1960	0
219	20240508	172300	99257514	1960	1960	1960	1960	0
220	20240508	172200	99257514	1960	1960	1960	1960	0
221	20240508	172100	99257514	1960	1960	1960	1960	0
222	20240508	172000	99257514	1960	1960	1960	1960	0
223	20240508	171900	99257514	1960	1960	1960	1960	0
224	20240508	171800	99257514	1960	1960	1960	1960	0
225	20240508	171700	99257514	1960	1960	1960	1960	0
226	20240508	171600	99257514	1960	1960	1960	1960	0
227	20240508	171500	99257514	1960	1960	1960	1960	0
228	20240508	171400	99257514	1960	1960	1960	1960	0
229	20240508	171300	99257514	1960	1960	1960	1960	0
230	20240508	171200	99257514	1960	1960	1960	1960	0
231	20240508	171100	99257514	1960	1960	1960	1960	0
232	20240508	171000	99257514	1960	1960	1960	1960	0
233	20240508	170900	99257514	1960	1960	1960	1960	0
234	20240508	170800	99257514	1960	1960	1960	1960	0
235	20240508	170700	99257514	1960	1960	1960	1960	0
236	20240508	170600	99257514	1960	1960	1960	1960	0
237	20240508	170500	99257514	1960	1960	1960	1960	0
238	20240508	170400	99257514	1960	1960	1960	1960	0
239	20240508	170300	99257514	1960	1960	1960	1960	0
240	20240508	170200	99257514	1960	1960	1960	1960	0
241	20240508	170100	99257514	1960	1960	1960	1960	0
242	20240508	170000	99257514	1960	1960	1960	1960	431
243	20240508	165900	99257514	1960	1960	1960	1960	0
244	20240508	165800	99257514	1960	1960	1960	1960	0
245	20240508	165700	99257514	1960	1960	1960	1960	0
246	20240508	165600	99257514	1960	1960	1960	1960	0
247	20240508	165500	99257514	1960	1960	1960	1960	0
248	20240508	165400	99257514	1960	1960	1960	1960	0
249	20240508	165300	99257514	1960	1960	1960	1960	0
250	20240508	165200	99257514	1960	1960	1960	1960	0
251	20240508	165100	99257514	1960	1960	1960	1960	0
252	20240508	165000	99257514	1960	1960	1960	1960	0
253	20240508	164900	99257514	1960	1960	1960	1960	0
254	20240508	164800	99257514	1960	1960	1960	1960	0
255	20240508	164700	99257514	1960	1960	1960	1960	0
256	20240508	164600	99257514	1960	1960	1960	1960	0
257	20240508	164500	99257514	1960	1960	1960	1960	0
258	20240508	164400	99257514	1960	1960	1960	1960	0
259	20240508	164300	99257514	1960	1960	1960	1960	0
260	20240508	164200	99257514	1960	1960	1960	1960	0
261	20240508	164100	99257514	1960	1960	1960	1960	0
262	20240508	164000	99257514	1960	1960	1960	1960	0
263	20240508	163900	99257514	1960	1960	1960	1960	0
264	20240508	163800	99257514	1960	1960	1960	1960	0
265	20240508	163700	99257514	1960	1960	1960	1960	0
266	20240508	163600	99257514	1960	1960	1960	1960	0
267	20240508	163500	99257514	1960	1960	1960	1960	0
268	20240508	163400	99257514	1960	1960	1960	1960	0
269	20240508	163300	99257514	1960	1960	1960	1960	0
270	20240508	163200	99257514	1960	1960	1960	1960	0
271	20240508	163100	99257514	1960	1960	1960	1960	0
272	20240508	163000	99257514	1960	1960	1960	1960	431
273	20240508	162900	99257514	1960	1960	1960	1960	0
274	20240508	162800	99257514	1960	1960	1960	1960	0
275	20240508	162700	99257514	1960	1960	1960	1960	0
276	20240508	162600	99257514	1960	1960	1960	1960	0
277	20240508	162500	99257514	1960	1960	1960	1960	0
278	20240508	162400	99257514	1960	1960	1960	1960	0
279	20240508	162300	99257514	1960	1960	1960	1960	0
280	20240508	162200	99257514	1960	1960	1960	1960	0
281	20240508	162100	99257514	1960	1960	1960	1960	0
282	20240508	162000	99257514	1960	1960	1960	1960	0
283	20240508	161900	99257514	1960	1960	1960	1960	0
284	20240508	161800	99257514	1960	1960	1960	1960	0
285	20240508	161700	99257514	1960	1960	1960	1960	0
286	20240508	161600	99257514	1960	1960	1960	1960	0
287	20240508	161500	99257514	1960	1960	1960	1960	0
288	20240508	161400	99257514	1960	1960	1960	1960	0
289	20240508	161300	99257514	1960	1960	1960	1960	0
290	20240508	161200	99257514	1960	1960	1960	1960	0
291	20240508	161100	99257514	1960	1960	1960	1960	0
292	20240508	161000	99257514	1960	1960	1960	1960	0
293	20240508	160900	99257514	1960	1960	1960	1960	0
294	20240508	160800	99257514	1960	1960	1960	1960	0
295	20240508	160700	99257514	1960	1960	1960	1960	0
296	20240508	160600	99257514	1960	1960	1960	1960	0
297	20240508	160500	99257514	1960	1960	1960	1960	0
298	20240508	160400	99257514	1960	1960	1960	1960	0
299	20240508	160300	99257514	1960	1960	1960	1960	0
300	20240508	160200	99257514	1960	1960	1960	1960	0
301	20240508	160100	99257514	1960	1960	1960	1960	0
302	20240508	160000	99257514	1960	1960	1960	1960	431
303	20240508	155900	99257514	1960	1960	1960	1960	0
304	20240508	155800	99257514	1960	1960	1960	1960	0
305	20240508	155700	99257514	1960	1960	1960	1960	0
306	20240508	155600	99257514	1960	1960	1960	1960	0
307	20240508	155500	99257514	1960	1960	1960	1960	0
308	20240508	155400	99257514	1960	1960	1960	1960	0
309	20240508	155300	99257514	1960	1960	1960	1960	0
310	20240508	155200	99257514	1960	1960	1960	1960	0
311	20240508	155100	99257514	1960	1960	1960	1960	0
312	20240508	155000	99257514	1960	1960	1960	1960	0
313	20240508	154900	99257514	1960	1960	1960	1960	0
314	20240508	154800	99257514	1960	1960	1960	1960	0
315	20240508	154700	99257514	1960	1960	1960	1960	0
316	20240508	154600	99257514	1960	1960	1960	1960	0
317	20240508	154500	99257514	1960	1960	1960	1960	0
318	20240508	154400	99257514	1960	1960	1960	1960	0
319	20240508	154300	99257514	1960	1960	1960	1960	0
320	20240508	154200	99257514	1960	1960	1960	1960	0
321	20240508	154100	99257514	1960	1960	1960	1960	0
322	20240508	154000	99257514	1960	1960	1960	1960	0
323	20240508	153900	99257514	1960	1960	1960	1960	0
324	20240508	153800	99257514	1960	1960	1960	1960	0
325	20240508	153700	99257514	1960	1960	1960	1960	0
326	20240508	153600	99257514	1960	1960	1960	1960	0
327	20240508	153500	99257514	1960	1960	1960	1960	0
328	20240508	153400	99257514	1960	1960	1960	1960	0
329	20240508	153300	99257514	1960	1960	1960	1960	0
330	20240508	153200	99257514	1960	1960	1960	1960	0
331	20240508	153100	99257514	1960	1960	1960	1960	0
332	20240508	153000	99257514	1960	1960	1960	1960	862
333	20240508	152900	98412754	1956	1956	1956	1956	0
334	20240508	152800	98412754	1956	1956	1956	1956	0
335	20240508	152700	98412754	1956	1956	1956	1956	0
336	20240508	152600	98412754	1956	1956	1956	1956	0
337	20240508	152500	98412754	1956	1956	1956	1956	0
338	20240508	152400	98412754	1956	1956	1956	1956	0
339	20240508	152300	98412754	1956	1956	1956	1956	0
340	20240508	152200	98412754	1956	1956	1956	1956	0
341	20240508	152100	98412754	1956	1956	1956	1956	0
342	20240508	152000	98412754	1956	1956	1956	1956	0
343	20240508	151900	98412754	1956	1956	1956	1956	1
344	20240508	151800	98410798	1950	1956	1956	1950	100
345	20240508	151700	98215498	1956	1956	1956	1956	0
346	20240508	151600	98215498	1956	1956	1956	1956	0
347	20240508	151500	98215498	1956	1956	1956	1956	0
348	20240508	151400	98215498	1956	1956	1956	1956	0
349	20240508	151300	98215498	1956	1956	1956	1956	0
350	20240508	151200	98215498	1956	1956	1956	1956	9
351	20240508	151100	98197894	1956	1956	1956	1956	0
352	20240508	151000	98197894	1956	1956	1956	1956	1
353	20240508	150900	98195938	1945	1945	1945	1945	15
354	20240508	150800	98166763	1945	1945	1945	1945	0
355	20240508	150700	98166763	1945	1948	1948	1945	551
356	20240508	150600	97094431	1956	1956	1956	1956	0
357	20240508	150500	97094431	1956	1956	1956	1956	0
358	20240508	150400	97094431	1956	1956	1956	1956	0
359	20240508	150300	97094431	1956	1956	1956	1956	0
360	20240508	150200	97094431	1956	1956	1956	1956	0
361	20240508	150100	97094431	1956	1956	1956	1956	0
362	20240508	150000	97094431	1956	1956	1956	1956	0
363	20240508	145900	97094431	1956	1956	1956	1956	0
364	20240508	145800	97094431	1956	1956	1956	1956	0
365	20240508	145700	97094431	1956	1956	1956	1956	0
366	20240508	145600	97094431	1956	1956	1956	1956	0
367	20240508	145500	97094431	1956	1956	1956	1956	0
368	20240508	145400	97094431	1956	1956	1956	1956	0
369	20240508	145300	97094431	1956	1956	1956	1956	0
370	20240508	145200	97094431	1956	1956	1956	1956	0
371	20240508	145100	97094431	1956	1956	1956	1956	2
372	20240508	145000	97090519	1945	1947	1947	1945	512
373	20240508	144900	96094304	1957	1957	1957	1957	0
374	20240508	144800	96094304	1957	1957	1957	1957	0
375	20240508	144700	96094304	1957	1957	1957	1957	0
376	20240508	144600	96094304	1957	1957	1957	1957	0
377	20240508	144500	96094304	1957	1957	1957	1957	0
378	20240508	144400	96094304	1957	1957	1957	1957	1
379	20240508	144300	96092347	1958	1958	1958	1958	0
380	20240508	144200	96092347	1958	1958	1958	1958	0
381	20240508	144100	96092347	1958	1958	1958	1958	0
382	20240508	144000	96092347	1958	1958	1958	1958	0
383	20240508	143900	96092347	1958	1958	1958	1958	0
384	20240508	143800	96092347	1958	1958	1958	1958	0
385	20240508	143700	96092347	1958	1958	1958	1958	1
386	20240508	143600	96090389	1945	1949	1949	1945	3003
387	20240508	143500	90242070	1959	1959	1959	1959	0
388	20240508	143400	90242070	1959	1959	1959	1959	0
389	20240508	143300	90242070	1959	1959	1959	1959	0
390	20240508	143200	90242070	1959	1959	1959	1959	0
391	20240508	143100	90242070	1959	1959	1959	1959	1
392	20240508	143000	90240111	1949	1949	1949	1949	0
393	20240508	142900	90240111	1949	1955	1955	1949	290
394	20240508	142800	89673685	1960	1960	1960	1960	0
395	20240508	142700	89673685	1960	1960	1960	1960	0
396	20240508	142600	89673685	1960	1960	1960	1960	0
397	20240508	142500	89673685	1960	1960	1960	1960	0
398	20240508	142400	89673685	1960	1960	1960	1960	0
399	20240508	142300	89673685	1960	1960	1960	1960	1
400	20240508	142200	89671725	1960	1955	1960	1955	395
401	20240508	142100	88899460	1955	1955	1955	1955	0
402	20240508	142000	88899460	1955	1955	1955	1955	0
403	20240508	141900	88899460	1955	1955	1955	1955	0
404	20240508	141800	88899460	1955	1954	1955	1954	2
405	20240508	141700	88895551	1953	1953	1953	1953	0
406	20240508	141600	88895551	1953	1953	1953	1953	0
407	20240508	141500	88895551	1953	1953	1953	1953	0
408	20240508	141400	88895551	1953	1952	1953	1952	525
409	20240508	141300	87870236	1952	1949	1952	1949	4
410	20240508	141200	87862434	1948	1948	1948	1948	4429
411	20240508	141100	79234742	1948	1948	1948	1948	0
412	20240508	141000	79234742	1948	1948	1948	1948	200
413	20240508	140900	78845142	1948	1948	1948	1948	0
414	20240508	140800	78845142	1948	1948	1948	1948	0
415	20240508	140700	78845142	1948	1948	1948	1948	100
416	20240508	140600	78650342	1948	1948	1948	1948	200
417	20240508	140500	78260742	1948	1948	1948	1948	0
418	20240508	140400	78260742	1948	1948	1948	1948	0
419	20240508	140300	78260742	1948	1948	1948	1947	1033
420	20240508	140200	76248974	1947	1953	1953	1947	4425
421	20240508	140100	67630669	1955	1955	1955	1955	0
422	20240508	140000	67630669	1955	1955	1955	1955	0
423	20240508	135900	67630669	1955	1955	1955	1955	0
424	20240508	135800	67630669	1955	1955	1955	1955	100
425	20240508	135700	67435169	1955	1955	1955	1955	255
426	20240508	135600	66936644	1955	1955	1955	1955	20
427	20240508	135500	66897544	1955	1955	1955	1955	3
428	20240508	135400	66891679	1955	1955	1955	1955	0
429	20240508	135300	66891679	1955	1955	1955	1955	0
430	20240508	135200	66891679	1955	1955	1955	1955	0
431	20240508	135100	66891679	1955	1955	1955	1955	1
432	20240508	135000	66889724	1954	1954	1954	1954	0
433	20240508	134900	66889724	1954	1955	1955	1954	200
434	20240508	134800	66498824	1959	1959	1959	1959	0
435	20240508	134700	66498824	1959	1959	1959	1959	0
436	20240508	134600	66498824	1959	1959	1959	1959	0
437	20240508	134500	66498824	1959	1959	1959	1959	0
438	20240508	134400	66498824	1959	1959	1959	1959	0
439	20240508	134300	66498824	1959	1959	1959	1959	11
440	20240508	134200	66477275	1960	1960	1960	1960	0
441	20240508	134100	66477275	1960	1960	1960	1960	0
442	20240508	134000	66477275	1960	1960	1960	1960	0
443	20240508	133900	66477275	1960	1960	1960	1960	0
444	20240508	133800	66477275	1960	1960	1960	1960	0
445	20240508	133700	66477275	1960	1960	1960	1960	0
446	20240508	133600	66477275	1960	1960	1960	1960	0
447	20240508	133500	66477275	1960	1960	1960	1960	0
448	20240508	133400	66477275	1960	1960	1960	1960	0
449	20240508	133300	66477275	1960	1960	1960	1960	0
450	20240508	133200	66477275	1960	1960	1960	1960	0
451	20240508	133100	66477275	1960	1960	1960	1960	0
452	20240508	133000	66477275	1960	1960	1960	1960	0
453	20240508	132900	66477275	1960	1960	1960	1960	1
454	20240508	132800	66475315	1959	1959	1959	1959	0
455	20240508	132700	66475315	1959	1959	1959	1959	900
456	20240508	132600	64712215	1960	1960	1960	1960	0
457	20240508	132500	64712215	1960	1960	1960	1960	0
458	20240508	132400	64712215	1960	1960	1960	1960	0
459	20240508	132300	64712215	1960	1960	1960	1960	0
460	20240508	132200	64712215	1960	1960	1960	1960	0
461	20240508	132100	64712215	1960	1960	1960	1960	0
462	20240508	132000	64712215	1960	1960	1960	1960	0
463	20240508	131900	64712215	1960	1960	1960	1960	0
464	20240508	131800	64712215	1960	1960	1960	1960	0
465	20240508	131700	64712215	1960	1960	1960	1960	0
466	20240508	131600	64712215	1960	1960	1960	1960	0
467	20240508	131500	64712215	1960	1955	1960	1955	39
468	20240508	131400	64635959	1955	1955	1955	1955	0
469	20240508	131300	64635959	1955	1955	1955	1955	0
470	20240508	131200	64635959	1955	1955	1955	1955	0
471	20240508	131100	64635959	1955	1955	1955	1955	0
472	20240508	131000	64635959	1955	1955	1955	1955	0
473	20240508	130900	64635959	1955	1955	1955	1955	0
474	20240508	130800	64635959	1955	1955	1955	1955	0
475	20240508	130700	64635959	1955	1955	1955	1955	0
476	20240508	130600	64635959	1955	1955	1955	1955	0
477	20240508	130500	64635959	1955	1955	1955	1955	30
478	20240508	130400	64577309	1955	1955	1955	1955	0
479	20240508	130300	64577309	1955	1955	1955	1955	30
480	20240508	130200	64518659	1955	1955	1955	1955	0
481	20240508	130100	64518659	1955	1955	1955	1955	0
482	20240508	130000	64518659	1955	1955	1955	1955	0
483	20240508	125900	64518659	1955	1955	1955	1955	0
484	20240508	125800	64518659	1955	1955	1955	1955	0
485	20240508	125700	64518659	1955	1955	1955	1955	0
486	20240508	125600	64518659	1955	1955	1955	1955	0
487	20240508	125500	64518659	1955	1955	1955	1955	0
488	20240508	125400	64518659	1955	1955	1955	1955	0
489	20240508	125300	64518659	1955	1955	1955	1955	0
490	20240508	125200	64518659	1955	1955	1955	1955	0
491	20240508	125100	64518659	1955	1955	1955	1955	0
492	20240508	125000	64518659	1955	1955	1955	1955	0
493	20240508	124900	64518659	1955	1955	1955	1955	5
494	20240508	124800	64508884	1955	1955	1955	1955	1
495	20240508	124700	64506929	1955	1955	1955	1955	1
496	20240508	124600	64504974	1948	1949	1949	1948	97
497	20240508	124500	64316008	1952	1952	1952	1952	5
498	20240508	124400	64306248	1955	1960	1960	1955	15
499	20240508	124300	64276878	1960	1960	1960	1960	0
500	20240508	124200	64276878	1960	1960	1960	1960	50
501	20240508	124100	64178878	1960	1949	1960	1949	4
502	20240508	124000	64171071	1960	1960	1960	1960	1
503	20240508	123900	64169111	1959	1959	1959	1959	40
504	20240508	123800	64090751	1959	1959	1959	1959	401
505	20240508	123700	63305192	1958	1958	1958	1958	664
506	20240508	123600	62005080	1958	1958	1958	1958	0
507	20240508	123500	62005080	1958	1958	1958	1958	0
508	20240508	123400	62005080	1958	1958	1958	1958	0
509	20240508	123300	62005080	1958	1958	1958	1958	0
510	20240508	123200	62005080	1958	1958	1958	1958	0
511	20240508	123100	62005080	1958	1958	1958	1958	0
512	20240508	123000	62005080	1958	1958	1958	1958	0
513	20240508	122900	62005080	1958	1958	1958	1958	0
514	20240508	122800	62005080	1958	1958	1958	1958	0
515	20240508	122700	62005080	1958	1958	1958	1958	0
516	20240508	122600	62005080	1958	1958	1958	1958	0
517	20240508	122500	62005080	1958	1958	1958	1958	0
518	20240508	122400	62005080	1958	1958	1958	1958	0
519	20240508	122300	62005080	1958	1958	1958	1958	0
520	20240508	122200	62005080	1958	1958	1958	1958	0
521	20240508	122100	62005080	1958	1958	1958	1958	0
522	20240508	122000	62005080	1958	1958	1958	1958	0
523	20240508	121900	62005080	1958	1958	1958	1958	0
524	20240508	121800	62005080	1958	1958	1958	1958	0
525	20240508	121700	62005080	1958	1958	1958	1958	0
526	20240508	121600	62005080	1958	1958	1958	1958	0
527	20240508	121500	62005080	1958	1951	1958	1951	10
528	20240508	121400	61985528	1949	1949	1949	1949	0
529	20240508	121300	61985528	1949	1949	1949	1949	0
530	20240508	121200	61985528	1949	1949	1949	1949	0
531	20240508	121100	61985528	1949	1949	1949	1949	0
532	20240508	121000	61985528	1949	1949	1949	1949	0
533	20240508	120900	61985528	1949	1949	1949	1949	0
534	20240508	120800	61985528	1949	1948	1949	1948	1219
535	20240508	120700	59610866	1946	1946	1946	1946	0
536	20240508	120600	59610866	1946	1946	1946	1946	0
537	20240508	120500	59610866	1946	1946	1946	1946	153
538	20240508	120400	59313128	1947	1947	1947	1947	247
539	20240508	120300	58832219	1947	1947	1947	1947	136
540	20240508	120200	58567427	1947	1947	1947	1947	0
541	20240508	120100	58567427	1947	1947	1947	1947	0
542	20240508	120000	58567427	1947	1947	1947	1947	0
543	20240508	115900	58567427	1947	1947	1947	1947	0
544	20240508	115800	58567427	1947	1947	1947	1947	0
545	20240508	115700	58567427	1947	1948	1948	1947	2
546	20240508	115600	58563532	1947	1947	1947	1947	100
547	20240508	115500	58368832	1947	1947	1947	1947	0
548	20240508	115400	58368832	1947	1947	1947	1947	0
549	20240508	115300	58368832	1947	1947	1947	1947	0
550	20240508	115200	58368832	1947	1947	1947	1947	0
551	20240508	115100	58368832	1947	1947	1947	1947	0
552	20240508	115000	58368832	1947	1947	1947	1947	0
553	20240508	114900	58368832	1947	1947	1947	1947	0
554	20240508	114800	58368832	1947	1947	1947	1947	0
555	20240508	114700	58368832	1947	1947	1947	1947	30
556	20240508	114600	58310422	1947	1947	1947	1947	0
557	20240508	114500	58310422	1947	1947	1947	1947	0
558	20240508	114400	58310422	1947	1947	1947	1947	0
559	20240508	114300	58310422	1947	1947	1947	1947	0
560	20240508	114200	58310422	1947	1947	1947	1947	197
561	20240508	114100	57926863	1946	1946	1946	1946	0
562	20240508	114000	57926863	1946	1946	1946	1946	0
563	20240508	113900	57926863	1946	1946	1946	1946	100
564	20240508	113800	57732263	1947	1947	1947	1947	20
565	20240508	113700	57693323	1947	1947	1947	1947	25
566	20240508	113600	57644648	1947	1947	1947	1947	0
567	20240508	113500	57644648	1947	1947	1947	1947	0
568	20240508	113400	57644648	1947	1948	1948	1947	902
569	20240508	113300	55887724	1959	1959	1959	1959	0
570	20240508	113200	55887724	1959	1959	1959	1959	1
571	20240508	113100	55885765	1948	1948	1948	1948	0
572	20240508	113000	55885765	1948	1948	1948	1948	0
573	20240508	112900	55885765	1948	1948	1948	1948	0
574	20240508	112800	55885765	1948	1948	1948	1948	0
575	20240508	112700	55885765	1948	1948	1948	1948	0
576	20240508	112600	55885765	1948	1948	1948	1948	0
577	20240508	112500	55885765	1948	1948	1948	1948	0
578	20240508	112400	55885765	1948	1948	1948	1948	50
579	20240508	112300	55788365	1959	1959	1959	1959	0
580	20240508	112200	55788365	1959	1959	1959	1959	0
581	20240508	112100	55788365	1959	1959	1959	1959	0
582	20240508	112000	55788365	1959	1959	1959	1959	0
583	20240508	111900	55788365	1959	1959	1959	1959	0
584	20240508	111800	55788365	1959	1959	1959	1959	0
585	20240508	111700	55788365	1959	1959	1959	1959	1
586	20240508	111600	55786406	1948	1948	1948	1948	100
587	20240508	111500	55591606	1948	1948	1948	1948	1
588	20240508	111400	55589658	1948	1949	1949	1948	540
589	20240508	111300	54537330	1949	1951	1951	1949	1286
590	20240508	111200	52029871	1960	1960	1960	1960	0
591	20240508	111100	52029871	1960	1960	1960	1960	0
592	20240508	111000	52029871	1960	1960	1960	1960	0
593	20240508	110900	52029871	1960	1960	1960	1960	0
594	20240508	110800	52029871	1960	1960	1960	1960	0
595	20240508	110700	52029871	1960	1960	1960	1960	0
596	20240508	110600	52029871	1960	1960	1960	1960	0
597	20240508	110500	52029871	1960	1960	1960	1960	0
598	20240508	110400	52029871	1960	1960	1960	1960	0
599	20240508	110300	52029871	1960	1960	1960	1960	0
600	20240508	110200	52029871	1960	1960	1960	1960	0
601	20240508	110100	52029871	1960	1958	1960	1958	1020
602	20240508	110000	50030787	1960	1960	1960	1960	0
603	20240508	105900	50030787	1960	1960	1960	1960	0
604	20240508	105800	50030787	1960	1960	1960	1960	0
605	20240508	105700	50030787	1960	1960	1960	1960	0
606	20240508	105600	50030787	1960	1960	1960	1960	0
607	20240508	105500	50030787	1960	1960	1960	1960	0
608	20240508	105400	50030787	1960	1960	1960	1960	0
609	20240508	105300	50030787	1960	1960	1960	1960	0
610	20240508	105200	50030787	1960	1960	1960	1960	0
611	20240508	105100	50030787	1960	1960	1960	1960	0
612	20240508	105000	50030787	1960	1960	1960	1960	0
613	20240508	104900	50030787	1960	1960	1960	1960	0
614	20240508	104800	50030787	1960	1960	1960	1960	0
615	20240508	104700	50030787	1960	1960	1960	1960	1
616	20240508	104600	50028827	1960	1960	1960	1960	154
617	20240508	104500	49726987	1950	1950	1950	1950	0
618	20240508	104400	49726987	1950	1950	1950	1950	0
619	20240508	104300	49726987	1950	1950	1950	1950	2
620	20240508	104200	49723087	1950	1960	1960	1950	1400
621	20240508	104100	46983087	1950	1950	1950	1950	580
622	20240508	104000	45852087	1950	1960	1960	1950	137
623	20240508	103900	45584767	1960	1951	1960	1950	501
624	20240508	103800	44607797	1950	1950	1950	1950	0
625	20240508	103700	44607797	1950	1950	1950	1950	0
626	20240508	103600	44607797	1950	1950	1950	1950	0
627	20240508	103500	44607797	1950	1950	1950	1950	0
628	20240508	103400	44607797	1950	1953	1953	1950	4127
629	20240508	103300	36557013	1956	1958	1958	1955	2478
630	20240508	103200	31709960	1957	1957	1957	1957	0
631	20240508	103100	31709960	1957	1957	1957	1957	20
632	20240508	103000	31670820	1957	1957	1957	1957	0
633	20240508	102900	31670820	1957	1957	1957	1957	302
634	20240508	102800	31079806	1960	1960	1960	1960	0
635	20240508	102700	31079806	1960	1960	1960	1960	0
636	20240508	102600	31079806	1960	1960	1960	1960	0
637	20240508	102500	31079806	1960	1960	1960	1960	0
638	20240508	102400	31079806	1960	1960	1960	1960	0
639	20240508	102300	31079806	1960	1960	1960	1960	0
640	20240508	102200	31079806	1960	1960	1960	1960	0
641	20240508	102100	31079806	1960	1960	1960	1960	0
642	20240508	102000	31079806	1960	1960	1960	1960	0
643	20240508	101900	31079806	1960	1960	1960	1960	20
644	20240508	101800	31040606	1960	1960	1960	1960	0
645	20240508	101700	31040606	1960	1960	1960	1960	0
646	20240508	101600	31040606	1960	1960	1960	1960	0
647	20240508	101500	31040606	1960	1960	1960	1960	0
648	20240508	101400	31040606	1960	1960	1960	1960	0
649	20240508	101300	31040606	1960	1960	1960	1960	0
650	20240508	101200	31040606	1960	1960	1960	1960	49
651	20240508	101100	30944566	1960	1960	1960	1960	0
652	20240508	101000	30944566	1960	1960	1960	1960	0
653	20240508	100900	30944566	1960	1960	1960	1960	0
654	20240508	100800	30944566	1960	1960	1960	1960	0
655	20240508	100700	30944566	1960	1960	1960	1960	0
656	20240508	100600	30944566	1960	1960	1960	1960	6
657	20240508	100500	30932806	1960	1961	1961	1960	28
658	20240508	100400	30877904	1961	1961	1961	1961	100
659	20240508	100300	30681804	1961	1961	1961	1961	0
660	20240508	100200	30681804	1961	1961	1961	1961	102
661	20240508	100100	30481782	1961	1961	1961	1961	0
662	20240508	100000	30481782	1961	1961	1961	1961	0
663	20240508	095900	30481782	1961	1961	1961	1961	4
664	20240508	095800	30473938	1961	1961	1961	1961	1
665	20240508	095700	30471977	1961	1961	1961	1961	2
666	20240508	095600	30468055	1958	1958	1958	1958	177
667	20240508	095500	30121489	1958	1958	1958	1958	0
668	20240508	095400	30121489	1958	1958	1958	1958	1
669	20240508	095300	30119531	1958	1958	1958	1958	186
670	20240508	095200	29755343	1958	1958	1958	1958	298
671	20240508	095100	29171859	1958	1960	1960	1958	1820
672	20240508	095000	25607899	1958	1959	1959	1958	150
673	20240508	094900	25314190	1959	1960	1960	1958	1001
674	20240508	094800	23353498	1960	1963	1963	1960	3259
675	20240508	094700	16962899	1965	1966	1966	1965	2839
676	20240508	094600	11383665	1967	1970	1970	1967	2483
677	20240508	094500	6492905	1971	1971	1971	1971	0
678	20240508	094400	6492905	1971	1971	1971	1971	0
679	20240508	094300	6492905	1971	1971	1971	1971	150
680	20240508	094200	6197255	1967	1967	1967	1967	0
681	20240508	094100	6197255	1967	1967	1967	1967	0
682	20240508	094000	6197255	1967	1967	1967	1967	0
683	20240508	093900	6197255	1967	1967	1967	1967	40
684	20240508	093800	6118575	1966	1966	1966	1966	0
685	20240508	093700	6118575	1966	1966	1966	1966	0
686	20240508	093600	6118575	1966	1966	1966	1966	0
687	20240508	093500	6118575	1966	1966	1966	1966	0
688	20240508	093400	6118575	1966	1966	1966	1966	0
689	20240508	093300	6118575	1966	1966	1966	1966	0
690	20240508	093200	6118575	1966	1970	1970	1966	105
691	20240508	093100	5911729	1971	1971	1971	1971	2
692	20240508	093000	5907787	1971	1971	1971	1971	42
693	20240508	092900	5825005	1971	1971	1971	1971	0
694	20240508	092800	5825005	1971	1971	1971	1971	0
695	20240508	092700	5825005	1971	1971	1971	1971	0
696	20240508	092600	5825005	1971	1971	1971	1971	0
697	20240508	092500	5825005	1971	1971	1971	1971	1
698	20240508	092400	5823034	1970	1970	1970	1970	0
699	20240508	092300	5823034	1970	1970	1970	1970	100
700	20240508	092200	5626034	1970	1970	1970	1970	0
701	20240508	092100	5626034	1970	1970	1970	1970	9
702	20240508	092000	5608304	1965	1965	1965	1965	0
703	20240508	091900	5608304	1965	1965	1965	1965	0
704	20240508	091800	5608304	1965	1965	1965	1965	88
705	20240508	091700	5435384	1970	1970	1970	1970	0
706	20240508	091600	5435384	1970	1970	1970	1970	0
707	20240508	091500	5435384	1970	1970	1970	1970	10
708	20240508	091400	5415684	1970	1970	1970	1970	242
709	20240508	091300	4938944	1970	1970	1970	1970	0
710	20240508	091200	4938944	1970	1970	1970	1970	700
711	20240508	091100	3559944	1970	1970	1970	1970	0
712	20240508	091000	3559944	1970	1970	1970	1970	254
713	20240508	090900	3059564	1970	1970	1970	1970	1
714	20240508	090800	3057594	1961	1961	1961	1961	0
715	20240508	090700	3057594	1961	1961	1961	1961	0
716	20240508	090600	3057594	1961	1961	1961	1961	0
717	20240508	090500	3057594	1961	1961	1961	1961	0
718	20240508	090400	3057594	1961	1961	1961	1961	92
719	20240508	090300	2877182	1961	1962	1962	1961	190
720	20240508	090200	2504546	1962	1962	1962	1962	0
721	20240508	090100	2504546	1962	1962	1962	1962	55
722	20240508	090000	2396636	1970	1971	1971	1970	1216