KissMeData/016090/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	190000	154485444	1949	1949	1949	1949	2058
3	20240517	185900	154485444	1949	1949	1949	1949	0
4	20240517	185800	154485444	1949	1949	1949	1949	0
5	20240517	185700	154485444	1949	1949	1949	1949	0
6	20240517	185600	154485444	1949	1949	1949	1949	0
7	20240517	185500	154485444	1949	1949	1949	1949	0
8	20240517	185400	154485444	1949	1949	1949	1949	0
9	20240517	185300	154485444	1949	1949	1949	1949	0
10	20240517	185200	154485444	1949	1949	1949	1949	0
11	20240517	185100	154485444	1949	1949	1949	1949	0
12	20240517	185000	154485444	1949	1949	1949	1949	0
13	20240517	184900	154485444	1949	1949	1949	1949	0
14	20240517	184800	154485444	1949	1949	1949	1949	0
15	20240517	184700	154485444	1949	1949	1949	1949	0
16	20240517	184600	154485444	1949	1949	1949	1949	0
17	20240517	184500	154485444	1949	1949	1949	1949	0
18	20240517	184400	154485444	1949	1949	1949	1949	0
19	20240517	184300	154485444	1949	1949	1949	1949	0
20	20240517	184200	154485444	1949	1949	1949	1949	0
21	20240517	184100	154485444	1949	1949	1949	1949	0
22	20240517	184000	154485444	1949	1949	1949	1949	0
23	20240517	183900	154485444	1949	1949	1949	1949	0
24	20240517	183800	154485444	1949	1949	1949	1949	0
25	20240517	183700	154485444	1949	1949	1949	1949	0
26	20240517	183600	154485444	1949	1949	1949	1949	0
27	20240517	183500	154485444	1949	1949	1949	1949	0
28	20240517	183400	154485444	1949	1949	1949	1949	0
29	20240517	183300	154485444	1949	1949	1949	1949	0
30	20240517	183200	154485444	1949	1949	1949	1949	0
31	20240517	183100	154485444	1949	1949	1949	1949	0
32	20240517	183000	154485444	1949	1949	1949	1949	2058
33	20240517	182900	154485444	1949	1949	1949	1949	0
34	20240517	182800	154485444	1949	1949	1949	1949	0
35	20240517	182700	154485444	1949	1949	1949	1949	0
36	20240517	182600	154485444	1949	1949	1949	1949	0
37	20240517	182500	154485444	1949	1949	1949	1949	0
38	20240517	182400	154485444	1949	1949	1949	1949	0
39	20240517	182300	154485444	1949	1949	1949	1949	0
40	20240517	182200	154485444	1949	1949	1949	1949	0
41	20240517	182100	154485444	1949	1949	1949	1949	0
42	20240517	182000	154485444	1949	1949	1949	1949	0
43	20240517	181900	154485444	1949	1949	1949	1949	0
44	20240517	181800	154485444	1949	1949	1949	1949	0
45	20240517	181700	154485444	1949	1949	1949	1949	0
46	20240517	181600	154485444	1949	1949	1949	1949	0
47	20240517	181500	154485444	1949	1949	1949	1949	0
48	20240517	181400	154485444	1949	1949	1949	1949	0
49	20240517	181300	154485444	1949	1949	1949	1949	0
50	20240517	181200	154485444	1949	1949	1949	1949	0
51	20240517	181100	154485444	1949	1949	1949	1949	0
52	20240517	181000	154485444	1949	1949	1949	1949	0
53	20240517	180900	154485444	1949	1949	1949	1949	0
54	20240517	180800	154485444	1949	1949	1949	1949	0
55	20240517	180700	154485444	1949	1949	1949	1949	0
56	20240517	180600	154485444	1949	1949	1949	1949	0
57	20240517	180500	154485444	1949	1949	1949	1949	0
58	20240517	180400	154485444	1949	1949	1949	1949	0
59	20240517	180300	154485444	1949	1949	1949	1949	0
60	20240517	180200	154485444	1949	1949	1949	1949	0
61	20240517	180100	154485444	1949	1949	1949	1949	0
62	20240517	180000	154485444	1949	1949	1949	1949	2058
63	20240517	175900	154485444	1949	1949	1949	1949	0
64	20240517	175800	154485444	1949	1949	1949	1949	0
65	20240517	175700	154485444	1949	1949	1949	1949	0
66	20240517	175600	154485444	1949	1949	1949	1949	0
67	20240517	175500	154485444	1949	1949	1949	1949	0
68	20240517	175400	154485444	1949	1949	1949	1949	0
69	20240517	175300	154485444	1949	1949	1949	1949	0
70	20240517	175200	154485444	1949	1949	1949	1949	0
71	20240517	175100	154485444	1949	1949	1949	1949	0
72	20240517	175000	154485444	1949	1949	1949	1949	0
73	20240517	174900	154485444	1949	1949	1949	1949	0
74	20240517	174800	154485444	1949	1949	1949	1949	0
75	20240517	174700	154485444	1949	1949	1949	1949	0
76	20240517	174600	154485444	1949	1949	1949	1949	0
77	20240517	174500	154485444	1949	1949	1949	1949	0
78	20240517	174400	154485444	1949	1949	1949	1949	0
79	20240517	174300	154485444	1949	1949	1949	1949	0
80	20240517	174200	154485444	1949	1949	1949	1949	0
81	20240517	174100	154485444	1949	1949	1949	1949	0
82	20240517	174000	154485444	1949	1949	1949	1949	0
83	20240517	173900	154485444	1949	1949	1949	1949	0
84	20240517	173800	154485444	1949	1949	1949	1949	0
85	20240517	173700	154485444	1949	1949	1949	1949	0
86	20240517	173600	154485444	1949	1949	1949	1949	0
87	20240517	173500	154485444	1949	1949	1949	1949	0
88	20240517	173400	154485444	1949	1949	1949	1949	0
89	20240517	173300	154485444	1949	1949	1949	1949	0
90	20240517	173200	154485444	1949	1949	1949	1949	0
91	20240517	173100	154485444	1949	1949	1949	1949	0
92	20240517	173000	154485444	1949	1949	1949	1949	2058
93	20240517	172900	154485444	1949	1949	1949	1949	0
94	20240517	172800	154485444	1949	1949	1949	1949	0
95	20240517	172700	154485444	1949	1949	1949	1949	0
96	20240517	172600	154485444	1949	1949	1949	1949	0
97	20240517	172500	154485444	1949	1949	1949	1949	0
98	20240517	172400	154485444	1949	1949	1949	1949	0
99	20240517	172300	154485444	1949	1949	1949	1949	0
100	20240517	172200	154485444	1949	1949	1949	1949	0
101	20240517	172100	154485444	1949	1949	1949	1949	0
102	20240517	172000	154485444	1949	1949	1949	1949	0
103	20240517	171900	154485444	1949	1949	1949	1949	0
104	20240517	171800	154485444	1949	1949	1949	1949	0
105	20240517	171700	154485444	1949	1949	1949	1949	0
106	20240517	171600	154485444	1949	1949	1949	1949	0
107	20240517	171500	154485444	1949	1949	1949	1949	0
108	20240517	171400	154485444	1949	1949	1949	1949	0
109	20240517	171300	154485444	1949	1949	1949	1949	0
110	20240517	171200	154485444	1949	1949	1949	1949	0
111	20240517	171100	154485444	1949	1949	1949	1949	0
112	20240517	171000	154485444	1949	1949	1949	1949	0
113	20240517	170900	154485444	1949	1949	1949	1949	0
114	20240517	170800	154485444	1949	1949	1949	1949	0
115	20240517	170700	154485444	1949	1949	1949	1949	0
116	20240517	170600	154485444	1949	1949	1949	1949	0
117	20240517	170500	154485444	1949	1949	1949	1949	0
118	20240517	170400	154485444	1949	1949	1949	1949	0
119	20240517	170300	154485444	1949	1949	1949	1949	0
120	20240517	170200	154485444	1949	1949	1949	1949	0
121	20240517	170100	154485444	1949	1949	1949	1949	0
122	20240517	170000	154485444	1949	1949	1949	1949	2058
123	20240517	165900	154485444	1949	1949	1949	1949	0
124	20240517	165800	154485444	1949	1949	1949	1949	0
125	20240517	165700	154485444	1949	1949	1949	1949	0
126	20240517	165600	154485444	1949	1949	1949	1949	0
127	20240517	165500	154485444	1949	1949	1949	1949	0
128	20240517	165400	154485444	1949	1949	1949	1949	0
129	20240517	165300	154485444	1949	1949	1949	1949	0
130	20240517	165200	154485444	1949	1949	1949	1949	0
131	20240517	165100	154485444	1949	1949	1949	1949	0
132	20240517	165000	154485444	1949	1949	1949	1949	0
133	20240517	164900	154485444	1949	1949	1949	1949	0
134	20240517	164800	154485444	1949	1949	1949	1949	0
135	20240517	164700	154485444	1949	1949	1949	1949	0
136	20240517	164600	154485444	1949	1949	1949	1949	0
137	20240517	164500	154485444	1949	1949	1949	1949	0
138	20240517	164400	154485444	1949	1949	1949	1949	0
139	20240517	164300	154485444	1949	1949	1949	1949	0
140	20240517	164200	154485444	1949	1949	1949	1949	0
141	20240517	164100	154485444	1949	1949	1949	1949	0
142	20240517	164000	154485444	1949	1949	1949	1949	0
143	20240517	163900	154485444	1949	1949	1949	1949	0
144	20240517	163800	154485444	1949	1949	1949	1949	0
145	20240517	163700	154485444	1949	1949	1949	1949	0
146	20240517	163600	154485444	1949	1949	1949	1949	0
147	20240517	163500	154485444	1949	1949	1949	1949	0
148	20240517	163400	154485444	1949	1949	1949	1949	0
149	20240517	163300	154485444	1949	1949	1949	1949	0
150	20240517	163200	154485444	1949	1949	1949	1949	0
151	20240517	163100	154485444	1949	1949	1949	1949	0
152	20240517	163000	154485444	1949	1949	1949	1949	2058
153	20240517	162900	154485444	1949	1949	1949	1949	0
154	20240517	162800	154485444	1949	1949	1949	1949	0
155	20240517	162700	154485444	1949	1949	1949	1949	0
156	20240517	162600	154485444	1949	1949	1949	1949	0
157	20240517	162500	154485444	1949	1949	1949	1949	0
158	20240517	162400	154485444	1949	1949	1949	1949	0
159	20240517	162300	154485444	1949	1949	1949	1949	0
160	20240517	162200	154485444	1949	1949	1949	1949	0
161	20240517	162100	154485444	1949	1949	1949	1949	0
162	20240517	162000	154485444	1949	1949	1949	1949	0
163	20240517	161900	154485444	1949	1949	1949	1949	0
164	20240517	161800	154485444	1949	1949	1949	1949	0
165	20240517	161700	154485444	1949	1949	1949	1949	0
166	20240517	161600	154485444	1949	1949	1949	1949	0
167	20240517	161500	154485444	1949	1949	1949	1949	0
168	20240517	161400	154485444	1949	1949	1949	1949	0
169	20240517	161300	154485444	1949	1949	1949	1949	0
170	20240517	161200	154485444	1949	1949	1949	1949	0
171	20240517	161100	154485444	1949	1949	1949	1949	0
172	20240517	161000	154485444	1949	1949	1949	1949	0
173	20240517	160900	154485444	1949	1949	1949	1949	0
174	20240517	160800	154485444	1949	1949	1949	1949	0
175	20240517	160700	154485444	1949	1949	1949	1949	0
176	20240517	160600	154485444	1949	1949	1949	1949	0
177	20240517	160500	154485444	1949	1949	1949	1949	0
178	20240517	160400	154485444	1949	1949	1949	1949	0
179	20240517	160300	154485444	1949	1949	1949	1949	0
180	20240517	160200	154485444	1949	1949	1949	1949	0
181	20240517	160100	154485444	1949	1949	1949	1949	0
182	20240517	160000	154485444	1949	1949	1949	1949	2058
183	20240517	155900	154485444	1949	1949	1949	1949	0
184	20240517	155800	154485444	1949	1949	1949	1949	0
185	20240517	155700	154485444	1949	1949	1949	1949	0
186	20240517	155600	154485444	1949	1949	1949	1949	0
187	20240517	155500	154485444	1949	1949	1949	1949	0
188	20240517	155400	154485444	1949	1949	1949	1949	0
189	20240517	155300	154485444	1949	1949	1949	1949	0
190	20240517	155200	154485444	1949	1949	1949	1949	0
191	20240517	155100	154485444	1949	1949	1949	1949	0
192	20240517	155000	154485444	1949	1949	1949	1949	0
193	20240517	154900	154485444	1949	1949	1949	1949	0
194	20240517	154800	154485444	1949	1949	1949	1949	0
195	20240517	154700	154485444	1949	1949	1949	1949	0
196	20240517	154600	154485444	1949	1949	1949	1949	0
197	20240517	154500	154485444	1949	1949	1949	1949	0
198	20240517	154400	154485444	1949	1949	1949	1949	0
199	20240517	154300	154485444	1949	1949	1949	1949	0
200	20240517	154200	154485444	1949	1949	1949	1949	0
201	20240517	154100	154485444	1949	1949	1949	1949	0
202	20240517	154000	154485444	1949	1949	1949	1949	0
203	20240517	153900	154485444	1949	1949	1949	1949	0
204	20240517	153800	154485444	1949	1949	1949	1949	0
205	20240517	153700	154485444	1949	1949	1949	1949	0
206	20240517	153600	154485444	1949	1949	1949	1949	0
207	20240517	153500	154485444	1949	1949	1949	1949	0
208	20240517	153400	154485444	1949	1949	1949	1949	0
209	20240517	153300	154485444	1949	1949	1949	1949	0
210	20240517	153200	154485444	1949	1949	1949	1949	0
211	20240517	153100	154485444	1949	1949	1949	1949	0
212	20240517	153000	154485444	1949	1949	1949	1949	4116
213	20240517	152900	150474402	1959	1959	1959	1959	0
214	20240517	152800	150474402	1959	1959	1959	1959	0
215	20240517	152700	150474402	1959	1959	1959	1959	0
216	20240517	152600	150474402	1959	1959	1959	1959	0
217	20240517	152500	150474402	1959	1959	1959	1959	0
218	20240517	152400	150474402	1959	1959	1959	1959	0
219	20240517	152300	150474402	1959	1959	1959	1959	0
220	20240517	152200	150474402	1959	1959	1959	1959	0
221	20240517	152100	150474402	1959	1959	1959	1959	0
222	20240517	152000	150474402	1959	1959	1959	1959	0
223	20240517	151900	150474402	1959	1959	1959	1959	0
224	20240517	151800	150474402	1959	1959	1959	1959	0
225	20240517	151700	150474402	1959	1959	1959	1959	205
226	20240517	151600	150072807	1959	1959	1959	1959	2
227	20240517	151500	150068889	1956	1956	1956	1956	0
228	20240517	151400	150068889	1956	1956	1956	1956	0
229	20240517	151300	150068889	1956	1956	1956	1956	0
230	20240517	151200	150068889	1956	1956	1956	1956	0
231	20240517	151100	150068889	1956	1956	1956	1956	0
232	20240517	151000	150068889	1956	1958	1958	1956	305
233	20240517	150900	149472290	1960	1960	1960	1960	0
234	20240517	150800	149472290	1960	1960	1960	1960	0
235	20240517	150700	149472290	1960	1960	1960	1960	0
236	20240517	150600	149472290	1960	1960	1960	1960	0
237	20240517	150500	149472290	1960	1958	1960	1958	17
238	20240517	150400	149438972	1956	1956	1956	1956	0
239	20240517	150300	149438972	1956	1956	1956	1956	0
240	20240517	150200	149438972	1956	1956	1956	1956	0
241	20240517	150100	149438972	1956	1956	1956	1956	0
242	20240517	150000	149438972	1956	1956	1956	1956	13
243	20240517	145900	149413544	1957	1957	1957	1957	0
244	20240517	145800	149413544	1957	1957	1957	1957	0
245	20240517	145700	149413544	1957	1957	1957	1957	0
246	20240517	145600	149413544	1957	1957	1957	1957	0
247	20240517	145500	149413544	1957	1957	1957	1957	0
248	20240517	145400	149413544	1957	1957	1957	1957	0
249	20240517	145300	149413544	1957	1952	1957	1952	1122
250	20240517	145200	147219935	1952	1952	1952	1952	0
251	20240517	145100	147219935	1952	1952	1952	1952	0
252	20240517	145000	147219935	1952	1952	1952	1952	0
253	20240517	144900	147219935	1952	1952	1952	1952	0
254	20240517	144800	147219935	1952	1952	1952	1952	0
255	20240517	144700	147219935	1952	1952	1952	1952	0
256	20240517	144600	147219935	1952	1952	1952	1952	0
257	20240517	144500	147219935	1952	1952	1952	1952	1
258	20240517	144400	147217983	1950	1950	1950	1950	0
259	20240517	144300	147217983	1950	1950	1950	1950	0
260	20240517	144200	147217983	1950	1950	1950	1950	0
261	20240517	144100	147217983	1950	1950	1950	1950	0
262	20240517	144000	147217983	1950	1950	1950	1950	68
263	20240517	143900	147085383	1950	1950	1950	1950	0
264	20240517	143800	147085383	1950	1950	1950	1950	0
265	20240517	143700	147085383	1950	1950	1950	1950	0
266	20240517	143600	147085383	1950	1950	1950	1950	0
267	20240517	143500	147085383	1950	1950	1950	1950	33
268	20240517	143400	147021033	1952	1952	1952	1952	0
269	20240517	143300	147021033	1952	1952	1952	1952	0
270	20240517	143200	147021033	1952	1952	1952	1952	0
271	20240517	143100	147021033	1952	1952	1952	1952	0
272	20240517	143000	147021033	1952	1952	1952	1952	1
273	20240517	142900	147019081	1950	1950	1950	1950	8
274	20240517	142800	147003481	1950	1960	1960	1950	16
275	20240517	142700	146972131	1950	1950	1961	1950	7
276	20240517	142600	146958470	1950	1950	1950	1950	357
277	20240517	142500	146262320	1947	1950	1950	1947	424
278	20240517	142400	145436584	1951	1951	1951	1951	5
279	20240517	142300	145426829	1951	1951	1951	1951	0
280	20240517	142200	145426829	1951	1952	1952	1951	358
281	20240517	142100	144728368	1952	1952	1952	1952	6
282	20240517	142000	144716656	1952	1952	1952	1952	2
283	20240517	141900	144712752	1954	1957	1957	1954	222
284	20240517	141800	144278934	1959	1961	1961	1959	2099
285	20240517	141700	140165909	1962	1962	1962	1961	99
286	20240517	141600	139971689	1963	1963	1963	1963	0
287	20240517	141500	139971689	1963	1963	1963	1963	0
288	20240517	141400	139971689	1963	1963	1963	1963	0
289	20240517	141300	139971689	1963	1962	1963	1962	7
290	20240517	141200	139957953	1962	1962	1962	1962	0
291	20240517	141100	139957953	1962	1962	1962	1962	110
292	20240517	141000	139742133	1962	1962	1962	1962	0
293	20240517	140900	139742133	1962	1962	1962	1962	0
294	20240517	140800	139742133	1962	1962	1962	1962	0
295	20240517	140700	139742133	1962	1962	1962	1962	0
296	20240517	140600	139742133	1962	1962	1962	1962	0
297	20240517	140500	139742133	1962	1962	1962	1962	0
298	20240517	140400	139742133	1962	1962	1962	1962	0
299	20240517	140300	139742133	1962	1962	1962	1962	0
300	20240517	140200	139742133	1962	1962	1962	1962	4
301	20240517	140100	139734285	1963	1963	1963	1963	0
302	20240517	140000	139734285	1963	1963	1963	1963	0
303	20240517	135900	139734285	1963	1963	1963	1963	97
304	20240517	135800	139543874	1962	1962	1962	1962	55
305	20240517	135700	139435964	1962	1962	1962	1962	0
306	20240517	135600	139435964	1962	1962	1962	1962	0
307	20240517	135500	139435964	1962	1962	1962	1962	0
308	20240517	135400	139435964	1962	1962	1962	1962	0
309	20240517	135300	139435964	1962	1962	1962	1962	0
310	20240517	135200	139435964	1962	1962	1962	1962	0
311	20240517	135100	139435964	1962	1962	1962	1962	0
312	20240517	135000	139435964	1962	1961	1962	1961	2
313	20240517	134900	139432041	1962	1962	1962	1962	0
314	20240517	134800	139432041	1962	1963	1963	1962	4
315	20240517	134700	139424191	1962	1962	1962	1962	1
316	20240517	134600	139422229	1962	1962	1962	1962	0
317	20240517	134500	139422229	1962	1962	1962	1962	0
318	20240517	134400	139422229	1962	1963	1963	1962	1020
319	20240517	134300	137420987	1963	1963	1963	1963	1
320	20240517	134200	137419024	1961	1961	1961	1961	1
321	20240517	134100	137417063	1959	1959	1959	1959	0
322	20240517	134000	137417063	1959	1959	1959	1959	0
323	20240517	133900	137417063	1959	1959	1959	1959	0
324	20240517	133800	137417063	1959	1959	1959	1959	0
325	20240517	133700	137417063	1959	1959	1959	1959	2001
326	20240517	133600	133497104	1957	1957	1957	1957	0
327	20240517	133500	133497104	1957	1957	1967	1957	171
328	20240517	133400	133162162	1957	1957	1957	1957	0
329	20240517	133300	133162162	1957	1957	1957	1957	0
330	20240517	133200	133162162	1957	1957	1957	1957	0
331	20240517	133100	133162162	1957	1956	1957	1956	1002
332	20240517	133000	131201250	1955	1955	1955	1955	0
333	20240517	132900	131201250	1955	1955	1955	1955	0
334	20240517	132800	131201250	1955	1955	1955	1955	0
335	20240517	132700	131201250	1955	1956	1956	1955	1169
336	20240517	132600	128915556	1959	1959	1959	1959	0
337	20240517	132500	128915556	1959	1959	1959	1959	0
338	20240517	132400	128915556	1959	1959	1959	1959	0
339	20240517	132300	128915556	1959	1958	1959	1958	83
340	20240517	132200	128752962	1956	1956	1956	1956	0
341	20240517	132100	128752962	1956	1956	1956	1956	1001
342	20240517	132000	126795006	1957	1957	1957	1957	0
343	20240517	131900	126795006	1957	1957	1957	1957	0
344	20240517	131800	126795006	1957	1957	1957	1957	0
345	20240517	131700	126795006	1957	1957	1957	1957	0
346	20240517	131600	126795006	1957	1957	1957	1957	0
347	20240517	131500	126795006	1957	1955	1957	1955	11
348	20240517	131400	126773490	1954	1954	1954	1954	0
349	20240517	131300	126773490	1954	1954	1954	1954	0
350	20240517	131200	126773490	1954	1954	1954	1954	0
351	20240517	131100	126773490	1954	1954	1954	1954	0
352	20240517	131000	126773490	1954	1954	1954	1954	0
353	20240517	130900	126773490	1954	1954	1954	1954	0
354	20240517	130800	126773490	1954	1954	1954	1954	0
355	20240517	130700	126773490	1954	1954	1954	1954	0
356	20240517	130600	126773490	1954	1954	1954	1954	0
357	20240517	130500	126773490	1954	1954	1954	1954	0
358	20240517	130400	126773490	1954	1954	1954	1954	261
359	20240517	130300	126263496	1954	1954	1954	1954	0
360	20240517	130200	126263496	1954	1954	1954	1954	0
361	20240517	130100	126263496	1954	1954	1954	1954	11
362	20240517	130000	126242002	1954	1954	1954	1954	0
363	20240517	125900	126242002	1954	1954	1954	1954	0
364	20240517	125800	126242002	1954	1954	1954	1954	0
365	20240517	125700	126242002	1954	1954	1954	1954	0
366	20240517	125600	126242002	1954	1954	1954	1954	0
367	20240517	125500	126242002	1954	1954	1954	1954	0
368	20240517	125400	126242002	1954	1954	1954	1954	0
369	20240517	125300	126242002	1954	1954	1954	1954	0
370	20240517	125200	126242002	1954	1954	1954	1954	0
371	20240517	125100	126242002	1954	1954	1954	1954	0
372	20240517	125000	126242002	1954	1954	1954	1954	3
373	20240517	124900	126236140	1952	1952	1952	1952	445
374	20240517	124800	125367500	1950	1950	1950	1950	0
375	20240517	124700	125367500	1950	1950	1950	1950	0
376	20240517	124600	125367500	1950	1950	1950	1950	0
377	20240517	124500	125367500	1950	1950	1950	1950	0
378	20240517	124400	125367500	1950	1950	1950	1950	0
379	20240517	124300	125367500	1950	1950	1950	1950	0
380	20240517	124200	125367500	1950	1950	1950	1950	3
381	20240517	124100	125361650	1952	1952	1952	1952	0
382	20240517	124000	125361650	1952	1952	1952	1952	0
383	20240517	123900	125361650	1952	1952	1952	1952	0
384	20240517	123800	125361650	1952	1952	1952	1952	0
385	20240517	123700	125361650	1952	1952	1952	1952	0
386	20240517	123600	125361650	1952	1952	1952	1952	0
387	20240517	123500	125361650	1952	1952	1952	1952	0
388	20240517	123400	125361650	1952	1952	1952	1952	0
389	20240517	123300	125361650	1952	1952	1952	1952	0
390	20240517	123200	125361650	1952	1952	1952	1952	0
391	20240517	123100	125361650	1952	1952	1952	1952	0
392	20240517	123000	125361650	1952	1952	1952	1952	527
393	20240517	122900	124332946	1952	1952	1952	1952	1029
394	20240517	122800	122324338	1954	1954	1954	1954	0
395	20240517	122700	122324338	1954	1954	1954	1954	0
396	20240517	122600	122324338	1954	1954	1954	1954	0
397	20240517	122500	122324338	1954	1954	1954	1954	0
398	20240517	122400	122324338	1954	1954	1954	1954	0
399	20240517	122300	122324338	1954	1954	1954	1954	0
400	20240517	122200	122324338	1954	1954	1954	1954	0
401	20240517	122100	122324338	1954	1954	1954	1954	56
402	20240517	122000	122214914	1952	1951	1952	1951	20
403	20240517	121900	122175875	1952	1952	1952	1952	0
404	20240517	121800	122175875	1952	1952	1952	1952	0
405	20240517	121700	122175875	1952	1952	1952	1952	0
406	20240517	121600	122175875	1952	1952	1952	1952	0
407	20240517	121500	122175875	1952	1952	1952	1952	0
408	20240517	121400	122175875	1952	1950	1952	1950	13
409	20240517	121300	122150520	1949	1949	1949	1949	0
410	20240517	121200	122150520	1949	1949	1949	1949	0
411	20240517	121100	122150520	1949	1949	1949	1949	0
412	20240517	121000	122150520	1949	1948	1949	1948	1169
413	20240517	120900	119872260	1948	1948	1948	1948	0
414	20240517	120800	119872260	1948	1948	1948	1948	0
415	20240517	120700	119872260	1948	1948	1948	1948	0
416	20240517	120600	119872260	1948	1948	1948	1948	2
417	20240517	120500	119868364	1948	1948	1948	1948	3
418	20240517	120400	119862520	1948	1948	1948	1948	2
419	20240517	120300	119858624	1949	1948	1949	1948	26
420	20240517	120200	119807952	1949	1948	1949	1948	1000
421	20240517	120100	117858996	1946	1946	1946	1946	0
422	20240517	120000	117858996	1946	1946	1946	1946	0
423	20240517	115900	117858996	1946	1946	1946	1946	0
424	20240517	115800	117858996	1946	1946	1946	1946	0
425	20240517	115700	117858996	1946	1946	1946	1946	0
426	20240517	115600	117858996	1946	1946	1946	1946	0
427	20240517	115500	117858996	1946	1946	1946	1946	0
428	20240517	115400	117858996	1946	1946	1946	1946	0
429	20240517	115300	117858996	1946	1946	1946	1946	0
430	20240517	115200	117858996	1946	1946	1946	1946	0
431	20240517	115100	117858996	1946	1946	1946	1946	0
432	20240517	115000	117858996	1946	1946	1946	1946	0
433	20240517	114900	117858996	1946	1946	1946	1946	0
434	20240517	114800	117858996	1946	1946	1946	1946	0
435	20240517	114700	117858996	1946	1946	1946	1946	0
436	20240517	114600	117858996	1946	1946	1946	1946	0
437	20240517	114500	117858996	1946	1946	1946	1946	0
438	20240517	114400	117858996	1946	1946	1946	1946	0
439	20240517	114300	117858996	1946	1946	1946	1946	0
440	20240517	114200	117858996	1946	1946	1946	1946	0
441	20240517	114100	117858996	1946	1946	1946	1946	1
442	20240517	114000	117857050	1946	1946	1946	1946	898
443	20240517	113900	116109542	1944	1944	1944	1944	0
444	20240517	113800	116109542	1944	1944	1944	1944	0
445	20240517	113700	116109542	1944	1944	1944	1944	0
446	20240517	113600	116109542	1944	1944	1944	1944	0
447	20240517	113500	116109542	1944	1944	1944	1944	0
448	20240517	113400	116109542	1944	1944	1944	1944	0
449	20240517	113300	116109542	1944	1944	1944	1944	0
450	20240517	113200	116109542	1944	1946	1946	1944	911
451	20240517	113100	114337326	1947	1948	1949	1947	5539
452	20240517	113000	103549319	1948	1948	1948	1948	264
453	20240517	112900	103035047	1947	1947	1947	1947	0
454	20240517	112800	103035047	1947	1948	1948	1947	1754
455	20240517	112700	99618407	1950	1950	1950	1950	0
456	20240517	112600	99618407	1950	1950	1950	1950	50
457	20240517	112500	99520907	1951	1951	1951	1951	0
458	20240517	112400	99520907	1951	1951	1951	1951	0
459	20240517	112300	99520907	1951	1950	1951	1950	44
460	20240517	112200	99435064	1950	1950	1951	1950	176
461	20240517	112100	99091735	1951	1949	1951	1949	1280
462	20240517	112000	96596710	1951	1953	1953	1951	26
463	20240517	111900	96545960	1954	1958	1958	1954	3671
464	20240517	111800	89371020	1959	1959	1959	1959	0
465	20240517	111700	89371020	1959	1958	1959	1958	267
466	20240517	111600	88847969	1959	1958	1959	1958	28
467	20240517	111500	88793144	1958	1958	1958	1958	176
468	20240517	111400	88448536	1958	1957	1958	1957	108
469	20240517	111300	88237092	1958	1958	1958	1958	0
470	20240517	111200	88237092	1958	1958	1958	1958	0
471	20240517	111100	88237092	1958	1958	1958	1958	0
472	20240517	111000	88237092	1958	1961	1961	1958	725
473	20240517	110900	86817497	1960	1960	1960	1960	1
474	20240517	110800	86815537	1961	1961	1961	1961	0
475	20240517	110700	86815537	1961	1960	1961	1960	8
476	20240517	110600	86799852	1961	1961	1961	1961	0
477	20240517	110500	86799852	1961	1961	1961	1961	0
478	20240517	110400	86799852	1961	1961	1961	1961	0
479	20240517	110300	86799852	1961	1961	1961	1961	0
480	20240517	110200	86799852	1961	1959	1961	1959	30
481	20240517	110100	86741030	1959	1959	1959	1959	30
482	20240517	110000	86682260	1959	1959	1959	1959	0
483	20240517	105900	86682260	1959	1959	1959	1959	2
484	20240517	105800	86678342	1959	1959	1959	1959	44
485	20240517	105700	86592146	1959	1959	1959	1958	340
486	20240517	105600	85926338	1959	1959	1959	1959	132
487	20240517	105500	85667750	1958	1958	1958	1958	0
488	20240517	105400	85667750	1958	1958	1958	1958	21
489	20240517	105300	85626632	1957	1957	1957	1957	0
490	20240517	105200	85626632	1957	1957	1957	1957	0
491	20240517	105100	85626632	1957	1957	1957	1957	0
492	20240517	105000	85626632	1957	1957	1957	1957	1
493	20240517	104900	85624675	1956	1956	1956	1956	0
494	20240517	104800	85624675	1956	1957	1957	1956	1000
495	20240517	104700	83668542	1957	1957	1957	1957	0
496	20240517	104600	83668542	1957	1957	1957	1957	0
497	20240517	104500	83668542	1957	1957	1957	1957	60
498	20240517	104400	83551122	1957	1957	1957	1957	0
499	20240517	104300	83551122	1957	1957	1957	1957	0
500	20240517	104200	83551122	1957	1957	1957	1957	0
501	20240517	104100	83551122	1957	1957	1957	1957	307
502	20240517	104000	82950323	1957	1957	1957	1957	0
503	20240517	103900	82950323	1957	1957	1957	1957	0
504	20240517	103800	82950323	1957	1957	1957	1957	1
505	20240517	103700	82948366	1957	1957	1957	1957	5
506	20240517	103600	82938581	1957	1957	1957	1957	0
507	20240517	103500	82938581	1957	1957	1957	1957	0
508	20240517	103400	82938581	1957	1957	1957	1957	0
509	20240517	103300	82938581	1957	1957	1957	1957	0
510	20240517	103200	82938581	1957	1957	1957	1957	2
511	20240517	103100	82934667	1957	1957	1957	1957	9
512	20240517	103000	82917054	1957	1957	1957	1957	0
513	20240517	102900	82917054	1957	1957	1957	1957	0
514	20240517	102800	82917054	1957	1957	1957	1957	0
515	20240517	102700	82917054	1957	1957	1957	1957	1
516	20240517	102600	82915097	1958	1957	1958	1957	3
517	20240517	102500	82909225	1955	1955	1955	1955	0
518	20240517	102400	82909225	1955	1955	1955	1955	1
519	20240517	102300	82907270	1955	1955	1955	1955	0
520	20240517	102200	82907270	1955	1955	1955	1955	0
521	20240517	102100	82907270	1955	1955	1955	1955	1
522	20240517	102000	82905315	1953	1953	1953	1953	0
523	20240517	101900	82905315	1953	1953	1953	1953	0
524	20240517	101800	82905315	1953	1953	1953	1953	0
525	20240517	101700	82905315	1953	1953	1953	1953	0
526	20240517	101600	82905315	1953	1953	1953	1953	0
527	20240517	101500	82905315	1953	1953	1953	1953	0
528	20240517	101400	82905315	1953	1950	1953	1950	2003
529	20240517	101300	78995256	1950	1950	1950	1950	0
530	20240517	101200	78995256	1950	1957	1957	1950	1733
531	20240517	101100	75612589	1958	1961	1961	1958	4004
532	20240517	101000	67767769	1963	1963	1963	1963	1
533	20240517	100900	67765806	1963	1963	1963	1963	26
534	20240517	100800	67714768	1962	1962	1962	1962	0
535	20240517	100700	67714768	1962	1962	1962	1962	74
536	20240517	100600	67569580	1962	1961	1962	1961	131
537	20240517	100500	67312584	1961	1961	1961	1961	993
538	20240517	100400	65365311	1961	1961	1961	1961	46
539	20240517	100300	65275105	1962	1962	1962	1962	0
540	20240517	100200	65275105	1962	1962	1962	1962	1
541	20240517	100100	65273143	1962	1962	1962	1962	0
542	20240517	100000	65273143	1962	1962	1962	1962	0
543	20240517	095900	65273143	1962	1962	1962	1962	0
544	20240517	095800	65273143	1962	1962	1962	1962	0
545	20240517	095700	65273143	1962	1962	1962	1962	0
546	20240517	095600	65273143	1962	1962	1962	1962	0
547	20240517	095500	65273143	1962	1962	1962	1962	0
548	20240517	095400	65273143	1962	1962	1962	1962	0
549	20240517	095300	65273143	1962	1962	1962	1962	31
550	20240517	095200	65212321	1961	1961	1963	1961	5
551	20240517	095100	65202513	1959	1959	1959	1959	0
552	20240517	095000	65202513	1959	1959	1959	1959	4249
553	20240517	094900	56878722	1958	1960	1960	1958	1202
554	20240517	094800	54524697	1959	1959	1959	1959	0
555	20240517	094700	54524697	1959	1959	1959	1959	0
556	20240517	094600	54524697	1959	1959	1959	1959	20
557	20240517	094500	54485517	1961	1961	1961	1961	1
558	20240517	094400	54483556	1959	1959	1959	1959	0
559	20240517	094300	54483556	1959	1959	1959	1959	0
560	20240517	094200	54483556	1959	1959	1959	1959	0
561	20240517	094100	54483556	1959	1959	1959	1959	0
562	20240517	094000	54483556	1959	1959	1959	1959	31
563	20240517	093900	54422827	1959	1959	1959	1959	1
564	20240517	093800	54420868	1957	1967	1967	1957	638
565	20240517	093700	53171931	1968	1955	1968	1955	96
566	20240517	093600	52983868	1956	1960	1960	1956	61
567	20240517	093500	52864539	1959	1959	1961	1959	135
568	20240517	093400	52600068	1959	1961	1963	1959	30
569	20240517	093300	52541222	1959	1957	1959	1957	12
570	20240517	093200	52517716	1962	1955	1962	1955	31
571	20240517	093100	52456906	1953	1962	1970	1948	2075
572	20240517	093000	48378962	1962	1954	1962	1954	5
573	20240517	092900	48369168	1954	1950	1962	1950	3484
574	20240517	092800	41541998	1950	1950	1950	1950	2
575	20240517	092700	41538098	1950	1949	1950	1949	700
576	20240517	092600	40173147	1949	1949	1949	1949	5
577	20240517	092500	40163402	1949	1949	1949	1949	52
578	20240517	092400	40062054	1949	1954	1954	1949	106
579	20240517	092300	39854945	1955	1957	1957	1955	1078
580	20240517	092200	37747452	1958	1958	1958	1958	0
581	20240517	092100	37747452	1958	1958	1958	1958	0
582	20240517	092000	37747452	1958	1958	1958	1958	1
583	20240517	091900	37745494	1947	1947	1947	1947	5
584	20240517	091800	37735759	1949	1949	1949	1949	0
585	20240517	091700	37735759	1949	1949	1949	1949	0
586	20240517	091600	37735759	1949	1949	1949	1949	2
587	20240517	091500	37731861	1953	1953	1953	1953	0
588	20240517	091400	37731861	1953	1953	1953	1953	1
589	20240517	091300	37729908	1954	1954	1954	1954	0
590	20240517	091200	37729908	1954	1954	1954	1954	0
591	20240517	091100	37729908	1954	1954	1954	1954	0
592	20240517	091000	37729908	1954	1956	1956	1954	6825
593	20240517	090900	24390958	1955	1955	1955	1955	0
594	20240517	090800	24390958	1955	1955	1955	1955	0
595	20240517	090700	24390958	1955	1945	1955	1945	1432
596	20240517	090600	21603898	1945	1955	1955	1945	10020
597	20240517	090500	2093978	1955	1955	1955	1955	50
598	20240517	090400	1996228	1955	1955	1955	1955	50
599	20240517	090300	1898478	1955	1952	1955	1952	452
600	20240517	090200	1014821	1952	1955	1955	1952	248
601	20240517	090100	529984	1956	1956	1956	1956	4
602	20240517	090000	522160	1955	1955	1955	1955	232