KissMeData/339950/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211000	450194021	1983	1983	1983	1983	7114
3	20240513	210900	450194021	1983	1983	1983	1983	0
4	20240513	210800	450194021	1983	1983	1983	1983	0
5	20240513	210700	450194021	1983	1983	1983	1983	0
6	20240513	210600	450194021	1983	1983	1983	1983	0
7	20240513	210500	450194021	1983	1983	1983	1983	0
8	20240513	210400	450194021	1983	1983	1983	1983	0
9	20240513	210300	450194021	1983	1983	1983	1983	0
10	20240513	210200	450194021	1983	1983	1983	1983	0
11	20240513	210100	450194021	1983	1983	1983	1983	0
12	20240513	210000	450194021	1983	1983	1983	1983	0
13	20240513	205900	450194021	1983	1983	1983	1983	0
14	20240513	205800	450194021	1983	1983	1983	1983	0
15	20240513	205700	450194021	1983	1983	1983	1983	0
16	20240513	205600	450194021	1983	1983	1983	1983	0
17	20240513	205500	450194021	1983	1983	1983	1983	0
18	20240513	205400	450194021	1983	1983	1983	1983	0
19	20240513	205300	450194021	1983	1983	1983	1983	0
20	20240513	205200	450194021	1983	1983	1983	1983	0
21	20240513	205100	450194021	1983	1983	1983	1983	0
22	20240513	205000	450194021	1983	1983	1983	1983	0
23	20240513	204900	450194021	1983	1983	1983	1983	0
24	20240513	204800	450194021	1983	1983	1983	1983	0
25	20240513	204700	450194021	1983	1983	1983	1983	0
26	20240513	204600	450194021	1983	1983	1983	1983	0
27	20240513	204500	450194021	1983	1983	1983	1983	0
28	20240513	204400	450194021	1983	1983	1983	1983	0
29	20240513	204300	450194021	1983	1983	1983	1983	0
30	20240513	204200	450194021	1983	1983	1983	1983	0
31	20240513	204100	450194021	1983	1983	1983	1983	0
32	20240513	204000	450194021	1983	1983	1983	1983	7114
33	20240513	203900	450194021	1983	1983	1983	1983	0
34	20240513	203800	450194021	1983	1983	1983	1983	0
35	20240513	203700	450194021	1983	1983	1983	1983	0
36	20240513	203600	450194021	1983	1983	1983	1983	0
37	20240513	203500	450194021	1983	1983	1983	1983	0
38	20240513	203400	450194021	1983	1983	1983	1983	0
39	20240513	203300	450194021	1983	1983	1983	1983	0
40	20240513	203200	450194021	1983	1983	1983	1983	0
41	20240513	203100	450194021	1983	1983	1983	1983	0
42	20240513	203000	450194021	1983	1983	1983	1983	0
43	20240513	202900	450194021	1983	1983	1983	1983	0
44	20240513	202800	450194021	1983	1983	1983	1983	0
45	20240513	202700	450194021	1983	1983	1983	1983	0
46	20240513	202600	450194021	1983	1983	1983	1983	0
47	20240513	202500	450194021	1983	1983	1983	1983	0
48	20240513	202400	450194021	1983	1983	1983	1983	0
49	20240513	202300	450194021	1983	1983	1983	1983	0
50	20240513	202200	450194021	1983	1983	1983	1983	0
51	20240513	202100	450194021	1983	1983	1983	1983	0
52	20240513	202000	450194021	1983	1983	1983	1983	0
53	20240513	201900	450194021	1983	1983	1983	1983	0
54	20240513	201800	450194021	1983	1983	1983	1983	0
55	20240513	201700	450194021	1983	1983	1983	1983	0
56	20240513	201600	450194021	1983	1983	1983	1983	0
57	20240513	201500	450194021	1983	1983	1983	1983	0
58	20240513	201400	450194021	1983	1983	1983	1983	0
59	20240513	201300	450194021	1983	1983	1983	1983	0
60	20240513	201200	450194021	1983	1983	1983	1983	0
61	20240513	201100	450194021	1983	1983	1983	1983	0
62	20240513	201000	450194021	1983	1983	1983	1983	7114
63	20240513	200900	450194021	1983	1983	1983	1983	0
64	20240513	200800	450194021	1983	1983	1983	1983	0
65	20240513	200700	450194021	1983	1983	1983	1983	0
66	20240513	200600	450194021	1983	1983	1983	1983	0
67	20240513	200500	450194021	1983	1983	1983	1983	0
68	20240513	200400	450194021	1983	1983	1983	1983	0
69	20240513	200300	450194021	1983	1983	1983	1983	0
70	20240513	200200	450194021	1983	1983	1983	1983	0
71	20240513	200100	450194021	1983	1983	1983	1983	0
72	20240513	200000	450194021	1983	1983	1983	1983	0
73	20240513	195900	450194021	1983	1983	1983	1983	0
74	20240513	195800	450194021	1983	1983	1983	1983	0
75	20240513	195700	450194021	1983	1983	1983	1983	0
76	20240513	195600	450194021	1983	1983	1983	1983	0
77	20240513	195500	450194021	1983	1983	1983	1983	0
78	20240513	195400	450194021	1983	1983	1983	1983	0
79	20240513	195300	450194021	1983	1983	1983	1983	0
80	20240513	195200	450194021	1983	1983	1983	1983	0
81	20240513	195100	450194021	1983	1983	1983	1983	0
82	20240513	195000	450194021	1983	1983	1983	1983	0
83	20240513	194900	450194021	1983	1983	1983	1983	0
84	20240513	194800	450194021	1983	1983	1983	1983	0
85	20240513	194700	450194021	1983	1983	1983	1983	0
86	20240513	194600	450194021	1983	1983	1983	1983	0
87	20240513	194500	450194021	1983	1983	1983	1983	0
88	20240513	194400	450194021	1983	1983	1983	1983	0
89	20240513	194300	450194021	1983	1983	1983	1983	0
90	20240513	194200	450194021	1983	1983	1983	1983	0
91	20240513	194100	450194021	1983	1983	1983	1983	0
92	20240513	194000	450194021	1983	1983	1983	1983	7114
93	20240513	193900	450194021	1983	1983	1983	1983	0
94	20240513	193800	450194021	1983	1983	1983	1983	0
95	20240513	193700	450194021	1983	1983	1983	1983	0
96	20240513	193600	450194021	1983	1983	1983	1983	0
97	20240513	193500	450194021	1983	1983	1983	1983	0
98	20240513	193400	450194021	1983	1983	1983	1983	0
99	20240513	193300	450194021	1983	1983	1983	1983	0
100	20240513	193200	450194021	1983	1983	1983	1983	0
101	20240513	193100	450194021	1983	1983	1983	1983	0
102	20240513	193000	450194021	1983	1983	1983	1983	0
103	20240513	192900	450194021	1983	1983	1983	1983	0
104	20240513	192800	450194021	1983	1983	1983	1983	0
105	20240513	192700	450194021	1983	1983	1983	1983	0
106	20240513	192600	450194021	1983	1983	1983	1983	0
107	20240513	192500	450194021	1983	1983	1983	1983	0
108	20240513	192400	450194021	1983	1983	1983	1983	0
109	20240513	192300	450194021	1983	1983	1983	1983	0
110	20240513	192200	450194021	1983	1983	1983	1983	0
111	20240513	192100	450194021	1983	1983	1983	1983	0
112	20240513	192000	450194021	1983	1983	1983	1983	0
113	20240513	191900	450194021	1983	1983	1983	1983	0
114	20240513	191800	450194021	1983	1983	1983	1983	0
115	20240513	191700	450194021	1983	1983	1983	1983	0
116	20240513	191600	450194021	1983	1983	1983	1983	0
117	20240513	191500	450194021	1983	1983	1983	1983	0
118	20240513	191400	450194021	1983	1983	1983	1983	0
119	20240513	191300	450194021	1983	1983	1983	1983	0
120	20240513	191200	450194021	1983	1983	1983	1983	0
121	20240513	191100	450194021	1983	1983	1983	1983	0
122	20240513	191000	450194021	1983	1983	1983	1983	7114
123	20240513	190900	450194021	1983	1983	1983	1983	0
124	20240513	190800	450194021	1983	1983	1983	1983	0
125	20240513	190700	450194021	1983	1983	1983	1983	0
126	20240513	190600	450194021	1983	1983	1983	1983	0
127	20240513	190500	450194021	1983	1983	1983	1983	0
128	20240513	190400	450194021	1983	1983	1983	1983	0
129	20240513	190300	450194021	1983	1983	1983	1983	0
130	20240513	190200	450194021	1983	1983	1983	1983	0
131	20240513	190100	450194021	1983	1983	1983	1983	0
132	20240513	190000	450194021	1983	1983	1983	1983	0
133	20240513	185900	450194021	1983	1983	1983	1983	0
134	20240513	185800	450194021	1983	1983	1983	1983	0
135	20240513	185700	450194021	1983	1983	1983	1983	0
136	20240513	185600	450194021	1983	1983	1983	1983	0
137	20240513	185500	450194021	1983	1983	1983	1983	0
138	20240513	185400	450194021	1983	1983	1983	1983	0
139	20240513	185300	450194021	1983	1983	1983	1983	0
140	20240513	185200	450194021	1983	1983	1983	1983	0
141	20240513	185100	450194021	1983	1983	1983	1983	0
142	20240513	185000	450194021	1983	1983	1983	1983	0
143	20240513	184900	450194021	1983	1983	1983	1983	0
144	20240513	184800	450194021	1983	1983	1983	1983	0
145	20240513	184700	450194021	1983	1983	1983	1983	0
146	20240513	184600	450194021	1983	1983	1983	1983	0
147	20240513	184500	450194021	1983	1983	1983	1983	0
148	20240513	184400	450194021	1983	1983	1983	1983	0
149	20240513	184300	450194021	1983	1983	1983	1983	0
150	20240513	184200	450194021	1983	1983	1983	1983	0
151	20240513	184100	450194021	1983	1983	1983	1983	0
152	20240513	184000	450194021	1983	1983	1983	1983	7114
153	20240513	183900	450194021	1983	1983	1983	1983	0
154	20240513	183800	450194021	1983	1983	1983	1983	0
155	20240513	183700	450194021	1983	1983	1983	1983	0
156	20240513	183600	450194021	1983	1983	1983	1983	0
157	20240513	183500	450194021	1983	1983	1983	1983	0
158	20240513	183400	450194021	1983	1983	1983	1983	0
159	20240513	183300	450194021	1983	1983	1983	1983	0
160	20240513	183200	450194021	1983	1983	1983	1983	0
161	20240513	183100	450194021	1983	1983	1983	1983	0
162	20240513	183000	450194021	1983	1983	1983	1983	0
163	20240513	182900	450194021	1983	1983	1983	1983	0
164	20240513	182800	450194021	1983	1983	1983	1983	0
165	20240513	182700	450194021	1983	1983	1983	1983	0
166	20240513	182600	450194021	1983	1983	1983	1983	0
167	20240513	182500	450194021	1983	1983	1983	1983	0
168	20240513	182400	450194021	1983	1983	1983	1983	0
169	20240513	182300	450194021	1983	1983	1983	1983	0
170	20240513	182200	450194021	1983	1983	1983	1983	0
171	20240513	182100	450194021	1983	1983	1983	1983	0
172	20240513	182000	450194021	1983	1983	1983	1983	0
173	20240513	181900	450194021	1983	1983	1983	1983	0
174	20240513	181800	450194021	1983	1983	1983	1983	0
175	20240513	181700	450194021	1983	1983	1983	1983	0
176	20240513	181600	450194021	1983	1983	1983	1983	0
177	20240513	181500	450194021	1983	1983	1983	1983	0
178	20240513	181400	450194021	1983	1983	1983	1983	0
179	20240513	181300	450194021	1983	1983	1983	1983	0
180	20240513	181200	450194021	1983	1983	1983	1983	0
181	20240513	181100	450194021	1983	1983	1983	1983	0
182	20240513	181000	450194021	1983	1983	1983	1983	7114
183	20240513	180900	450194021	1983	1983	1983	1983	0
184	20240513	180800	450194021	1983	1983	1983	1983	0
185	20240513	180700	450194021	1983	1983	1983	1983	0
186	20240513	180600	450194021	1983	1983	1983	1983	0
187	20240513	180500	450194021	1983	1983	1983	1983	0
188	20240513	180400	450194021	1983	1983	1983	1983	0
189	20240513	180300	450194021	1983	1983	1983	1983	0
190	20240513	180200	450194021	1983	1983	1983	1983	0
191	20240513	180100	450194021	1983	1983	1983	1983	0
192	20240513	180000	450194021	1983	1983	1983	1983	0
193	20240513	175900	450194021	1983	1983	1983	1983	0
194	20240513	175800	450194021	1983	1983	1983	1983	0
195	20240513	175700	450194021	1983	1983	1983	1983	0
196	20240513	175600	450194021	1983	1983	1983	1983	0
197	20240513	175500	450194021	1983	1983	1983	1983	0
198	20240513	175400	450194021	1983	1983	1983	1983	0
199	20240513	175300	450194021	1983	1983	1983	1983	0
200	20240513	175200	450194021	1983	1983	1983	1983	0
201	20240513	175100	450194021	1983	1983	1983	1983	0
202	20240513	175000	450194021	1983	1983	1983	1983	0
203	20240513	174900	450194021	1983	1983	1983	1983	0
204	20240513	174800	450194021	1983	1983	1983	1983	0
205	20240513	174700	450194021	1983	1983	1983	1983	0
206	20240513	174600	450194021	1983	1983	1983	1983	0
207	20240513	174500	450194021	1983	1983	1983	1983	0
208	20240513	174400	450194021	1983	1983	1983	1983	0
209	20240513	174300	450194021	1983	1983	1983	1983	0
210	20240513	174200	450194021	1983	1983	1983	1983	0
211	20240513	174100	450194021	1983	1983	1983	1983	0
212	20240513	174000	450194021	1983	1983	1983	1983	7114
213	20240513	173900	450194021	1983	1983	1983	1983	0
214	20240513	173800	450194021	1983	1983	1983	1983	0
215	20240513	173700	450194021	1983	1983	1983	1983	0
216	20240513	173600	450194021	1983	1983	1983	1983	0
217	20240513	173500	450194021	1983	1983	1983	1983	0
218	20240513	173400	450194021	1983	1983	1983	1983	0
219	20240513	173300	450194021	1983	1983	1983	1983	0
220	20240513	173200	450194021	1983	1983	1983	1983	0
221	20240513	173100	450194021	1983	1983	1983	1983	0
222	20240513	173000	450194021	1983	1983	1983	1983	0
223	20240513	172900	450194021	1983	1983	1983	1983	0
224	20240513	172800	450194021	1983	1983	1983	1983	0
225	20240513	172700	450194021	1983	1983	1983	1983	0
226	20240513	172600	450194021	1983	1983	1983	1983	0
227	20240513	172500	450194021	1983	1983	1983	1983	0
228	20240513	172400	450194021	1983	1983	1983	1983	0
229	20240513	172300	450194021	1983	1983	1983	1983	0
230	20240513	172200	450194021	1983	1983	1983	1983	0
231	20240513	172100	450194021	1983	1983	1983	1983	0
232	20240513	172000	450194021	1983	1983	1983	1983	0
233	20240513	171900	450194021	1983	1983	1983	1983	0
234	20240513	171800	450194021	1983	1983	1983	1983	0
235	20240513	171700	450194021	1983	1983	1983	1983	0
236	20240513	171600	450194021	1983	1983	1983	1983	0
237	20240513	171500	450194021	1983	1983	1983	1983	0
238	20240513	171400	450194021	1983	1983	1983	1983	0
239	20240513	171300	450194021	1983	1983	1983	1983	0
240	20240513	171200	450194021	1983	1983	1983	1983	0
241	20240513	171100	450194021	1983	1983	1983	1983	0
242	20240513	171000	450194021	1983	1983	1983	1983	7114
243	20240513	170900	450194021	1983	1983	1983	1983	0
244	20240513	170800	450194021	1983	1983	1983	1983	0
245	20240513	170700	450194021	1983	1983	1983	1983	0
246	20240513	170600	450194021	1983	1983	1983	1983	0
247	20240513	170500	450194021	1983	1983	1983	1983	0
248	20240513	170400	450194021	1983	1983	1983	1983	0
249	20240513	170300	450194021	1983	1983	1983	1983	0
250	20240513	170200	450194021	1983	1983	1983	1983	0
251	20240513	170100	450194021	1983	1983	1983	1983	0
252	20240513	170000	450194021	1983	1983	1983	1983	0
253	20240513	165900	450194021	1983	1983	1983	1983	0
254	20240513	165800	450194021	1983	1983	1983	1983	0
255	20240513	165700	450194021	1983	1983	1983	1983	0
256	20240513	165600	450194021	1983	1983	1983	1983	0
257	20240513	165500	450194021	1983	1983	1983	1983	0
258	20240513	165400	450194021	1983	1983	1983	1983	0
259	20240513	165300	450194021	1983	1983	1983	1983	0
260	20240513	165200	450194021	1983	1983	1983	1983	0
261	20240513	165100	450194021	1983	1983	1983	1983	0
262	20240513	165000	450194021	1983	1983	1983	1983	0
263	20240513	164900	450194021	1983	1983	1983	1983	0
264	20240513	164800	450194021	1983	1983	1983	1983	0
265	20240513	164700	450194021	1983	1983	1983	1983	0
266	20240513	164600	450194021	1983	1983	1983	1983	0
267	20240513	164500	450194021	1983	1983	1983	1983	0
268	20240513	164400	450194021	1983	1983	1983	1983	0
269	20240513	164300	450194021	1983	1983	1983	1983	0
270	20240513	164200	450194021	1983	1983	1983	1983	0
271	20240513	164100	450194021	1983	1983	1983	1983	0
272	20240513	164000	450194021	1983	1983	1983	1983	7114
273	20240513	163900	450194021	1983	1983	1983	1983	0
274	20240513	163800	450194021	1983	1983	1983	1983	0
275	20240513	163700	450194021	1983	1983	1983	1983	0
276	20240513	163600	450194021	1983	1983	1983	1983	0
277	20240513	163500	450194021	1983	1983	1983	1983	0
278	20240513	163400	450194021	1983	1983	1983	1983	0
279	20240513	163300	450194021	1983	1983	1983	1983	0
280	20240513	163200	450194021	1983	1983	1983	1983	0
281	20240513	163100	450194021	1983	1983	1983	1983	0
282	20240513	163000	450194021	1983	1983	1983	1983	0
283	20240513	162900	450194021	1983	1983	1983	1983	0
284	20240513	162800	450194021	1983	1983	1983	1983	0
285	20240513	162700	450194021	1983	1983	1983	1983	0
286	20240513	162600	450194021	1983	1983	1983	1983	0
287	20240513	162500	450194021	1983	1983	1983	1983	0
288	20240513	162400	450194021	1983	1983	1983	1983	0
289	20240513	162300	450194021	1983	1983	1983	1983	0
290	20240513	162200	450194021	1983	1983	1983	1983	0
291	20240513	162100	450194021	1983	1983	1983	1983	0
292	20240513	162000	450194021	1983	1983	1983	1983	0
293	20240513	161900	450194021	1983	1983	1983	1983	0
294	20240513	161800	450194021	1983	1983	1983	1983	0
295	20240513	161700	450194021	1983	1983	1983	1983	0
296	20240513	161600	450194021	1983	1983	1983	1983	0
297	20240513	161500	450194021	1983	1983	1983	1983	0
298	20240513	161400	450194021	1983	1983	1983	1983	0
299	20240513	161300	450194021	1983	1983	1983	1983	0
300	20240513	161200	450194021	1983	1983	1983	1983	0
301	20240513	161100	450194021	1983	1983	1983	1983	0
302	20240513	161000	450194021	1983	1983	1983	1983	7114
303	20240513	160900	450194021	1983	1983	1983	1983	0
304	20240513	160800	450194021	1983	1983	1983	1983	0
305	20240513	160700	450194021	1983	1983	1983	1983	0
306	20240513	160600	450194021	1983	1983	1983	1983	0
307	20240513	160500	450194021	1983	1983	1983	1983	0
308	20240513	160400	450194021	1983	1983	1983	1983	0
309	20240513	160300	450194021	1983	1983	1983	1983	0
310	20240513	160200	450194021	1983	1983	1983	1983	0
311	20240513	160100	450194021	1983	1983	1983	1983	0
312	20240513	160000	450194021	1983	1983	1983	1983	0
313	20240513	155900	450194021	1983	1983	1983	1983	0
314	20240513	155800	450194021	1983	1983	1983	1983	0
315	20240513	155700	450194021	1983	1983	1983	1983	0
316	20240513	155600	450194021	1983	1983	1983	1983	0
317	20240513	155500	450194021	1983	1983	1983	1983	0
318	20240513	155400	450194021	1983	1983	1983	1983	0
319	20240513	155300	450194021	1983	1983	1983	1983	0
320	20240513	155200	450194021	1983	1983	1983	1983	0
321	20240513	155100	450194021	1983	1983	1983	1983	0
322	20240513	155000	450194021	1983	1983	1983	1983	0
323	20240513	154900	450194021	1983	1983	1983	1983	0
324	20240513	154800	450194021	1983	1983	1983	1983	0
325	20240513	154700	450194021	1983	1983	1983	1983	0
326	20240513	154600	450194021	1983	1983	1983	1983	0
327	20240513	154500	450194021	1983	1983	1983	1983	0
328	20240513	154400	450194021	1983	1983	1983	1983	0
329	20240513	154300	450194021	1983	1983	1983	1983	0
330	20240513	154200	450194021	1983	1983	1983	1983	0
331	20240513	154100	450194021	1983	1983	1983	1983	0
332	20240513	154000	450194021	1983	1983	1983	1983	7114
333	20240513	153900	450194021	1983	1983	1983	1983	0
334	20240513	153800	450194021	1983	1983	1983	1983	0
335	20240513	153700	450194021	1983	1983	1983	1983	0
336	20240513	153600	450194021	1983	1983	1983	1983	0
337	20240513	153500	450194021	1983	1983	1983	1983	0
338	20240513	153400	450194021	1983	1983	1983	1983	0
339	20240513	153300	450194021	1983	1983	1983	1983	0
340	20240513	153200	450194021	1983	1983	1983	1983	0
341	20240513	153100	450194021	1983	1983	1983	1983	0
342	20240513	153000	450194021	1983	1983	1983	1983	7114
343	20240513	152900	436086959	1980	1980	1980	1980	0
344	20240513	152800	436086959	1980	1980	1980	1980	0
345	20240513	152700	436086959	1980	1980	1980	1980	0
346	20240513	152600	436086959	1980	1980	1980	1980	0
347	20240513	152500	436086959	1980	1980	1980	1980	0
348	20240513	152400	436086959	1980	1980	1980	1980	0
349	20240513	152300	436086959	1980	1980	1980	1980	0
350	20240513	152200	436086959	1980	1980	1980	1980	0
351	20240513	152100	436086959	1980	1980	1980	1980	0
352	20240513	152000	436086959	1980	1980	1980	1980	0
353	20240513	151900	436086959	1980	1980	1983	1980	297
354	20240513	151800	435498824	1981	1984	1984	1981	3118
355	20240513	151700	429316570	1984	1983	1985	1983	1643
356	20240513	151600	426057373	1983	1981	1983	1981	3327
357	20240513	151500	419462745	1980	1974	1981	1974	7094
358	20240513	151400	405424500	1975	1973	1975	1973	4824
359	20240513	151300	395901345	1974	1974	1974	1974	603
360	20240513	151200	394711023	1975	1974	1975	1974	461
361	20240513	151100	393800808	1974	1973	1975	1973	700
362	20240513	151000	392418989	1973	1972	1974	1972	259
363	20240513	150900	391908159	1974	1973	1977	1971	11686
364	20240513	150800	368833036	1972	1973	1973	1972	262
365	20240513	150700	368316370	1972	1973	1973	1971	624
366	20240513	150600	367085892	1973	1971	1973	1971	3648
367	20240513	150500	359889684	1973	1973	1973	1973	2072
368	20240513	150400	355801628	1974	1970	1974	1970	2915
369	20240513	150300	350055239	1971	1969	1971	1967	2310
370	20240513	150200	345503913	1968	1966	1969	1966	2641
371	20240513	150100	340306871	1965	1963	1965	1963	457
372	20240513	150000	339409070	1965	1965	1965	1962	1538
373	20240513	145900	336386948	1964	1962	1964	1962	5742
374	20240513	145800	325115402	1962	1962	1962	1962	1000
375	20240513	145700	323153402	1963	1961	1963	1961	2574
376	20240513	145600	318102788	1961	1960	1961	1960	2566
377	20240513	145500	313072033	1960	1960	1960	1960	0
378	20240513	145400	313072033	1960	1960	1960	1960	0
379	20240513	145300	313072033	1960	1960	1960	1960	0
380	20240513	145200	313072033	1960	1960	1960	1960	20
381	20240513	145100	313032833	1960	1960	1960	1960	0
382	20240513	145000	313032833	1960	1960	1960	1960	0
383	20240513	144900	313032833	1960	1960	1960	1959	649
384	20240513	144800	311761271	1960	1960	1960	1958	22
385	20240513	144700	311718153	1959	1959	1959	1959	106
386	20240513	144600	311510499	1958	1958	1958	1958	0
387	20240513	144500	311510499	1958	1958	1958	1958	172
388	20240513	144400	311173723	1959	1959	1959	1959	1
389	20240513	144300	311171764	1958	1958	1958	1958	0
390	20240513	144200	311171764	1958	1958	1958	1958	0
391	20240513	144100	311171764	1958	1958	1958	1958	0
392	20240513	144000	311171764	1958	1958	1958	1958	60
393	20240513	143900	311054284	1958	1958	1958	1958	0
394	20240513	143800	311054284	1958	1958	1958	1958	17
395	20240513	143700	311020998	1958	1958	1958	1958	173
396	20240513	143600	310682264	1957	1957	1957	1957	0
397	20240513	143500	310682264	1957	1957	1957	1957	0
398	20240513	143400	310682264	1957	1957	1957	1957	0
399	20240513	143300	310682264	1957	1957	1957	1957	190
400	20240513	143200	310310434	1957	1957	1957	1957	27
401	20240513	143100	310257595	1957	1957	1957	1957	0
402	20240513	143000	310257595	1957	1957	1957	1957	6
403	20240513	142900	310245853	1957	1957	1957	1957	0
404	20240513	142800	310245853	1957	1957	1957	1957	1000
405	20240513	142700	308288853	1957	1957	1957	1957	411
406	20240513	142600	307484526	1961	1961	1961	1961	0
407	20240513	142500	307484526	1961	1961	1961	1961	0
408	20240513	142400	307484526	1961	1961	1961	1961	0
409	20240513	142300	307484526	1961	1961	1961	1961	30
410	20240513	142200	307425696	1957	1957	1957	1957	0
411	20240513	142100	307425696	1957	1957	1957	1957	0
412	20240513	142000	307425696	1957	1958	1959	1957	8752
413	20240513	141900	290293753	1957	1957	1957	1957	22
414	20240513	141800	290250699	1958	1958	1958	1958	2
415	20240513	141700	290246783	1957	1957	1957	1957	0
416	20240513	141600	290246783	1957	1957	1957	1957	0
417	20240513	141500	290246783	1957	1957	1957	1957	0
418	20240513	141400	290246783	1957	1957	1957	1957	1905
419	20240513	141300	286518698	1955	1955	1955	1955	0
420	20240513	141200	286518698	1955	1955	1955	1955	0
421	20240513	141100	286518698	1955	1955	1955	1955	0
422	20240513	141000	286518698	1955	1955	1955	1955	322
423	20240513	140900	285889188	1955	1955	1955	1955	0
424	20240513	140800	285889188	1955	1956	1956	1955	3571
425	20240513	140700	278904420	1956	1956	1956	1956	1504
426	20240513	140600	275962596	1956	1956	1956	1956	1702
427	20240513	140500	272633484	1956	1956	1956	1956	300
428	20240513	140400	272046684	1956	1956	1956	1956	1476
429	20240513	140300	269159628	1956	1956	1956	1956	1566
430	20240513	140200	266096532	1957	1957	1957	1957	0
431	20240513	140100	266096532	1957	1957	1957	1957	0
432	20240513	140000	266096532	1957	1957	1957	1957	30
433	20240513	135900	266037822	1958	1958	1958	1958	0
434	20240513	135800	266037822	1958	1958	1958	1958	0
435	20240513	135700	266037822	1958	1958	1958	1958	0
436	20240513	135600	266037822	1958	1958	1958	1958	0
437	20240513	135500	266037822	1958	1958	1958	1958	0
438	20240513	135400	266037822	1958	1958	1958	1958	0
439	20240513	135300	266037822	1958	1958	1958	1958	0
440	20240513	135200	266037822	1958	1958	1958	1958	0
441	20240513	135100	266037822	1958	1958	1958	1958	0
442	20240513	135000	266037822	1958	1958	1958	1958	0
443	20240513	134900	266037822	1958	1958	1958	1958	50
444	20240513	134800	265939922	1960	1960	1960	1960	0
445	20240513	134700	265939922	1960	1960	1960	1960	0
446	20240513	134600	265939922	1960	1960	1960	1960	0
447	20240513	134500	265939922	1960	1960	1960	1960	0
448	20240513	134400	265939922	1960	1960	1960	1960	2
449	20240513	134300	265936002	1961	1961	1961	1961	0
450	20240513	134200	265936002	1961	1961	1961	1961	0
451	20240513	134100	265936002	1961	1961	1961	1961	2
452	20240513	134000	265932080	1961	1961	1961	1961	11
453	20240513	133900	265910509	1960	1960	1960	1960	0
454	20240513	133800	265910509	1960	1960	1960	1960	1
455	20240513	133700	265908549	1956	1947	1956	1947	7008
456	20240513	133600	252201091	1947	1947	1947	1947	0
457	20240513	133500	252201091	1947	1947	1947	1947	0
458	20240513	133400	252201091	1947	1947	1947	1947	0
459	20240513	133300	252201091	1947	1947	1947	1947	0
460	20240513	133200	252201091	1947	1947	1947	1947	2
461	20240513	133100	252197197	1946	1946	1946	1946	0
462	20240513	133000	252197197	1946	1946	1946	1946	0
463	20240513	132900	252197197	1946	1946	1946	1946	59
464	20240513	132800	252082383	1947	1947	1947	1947	0
465	20240513	132700	252082383	1947	1947	1947	1947	0
466	20240513	132600	252082383	1947	1947	1947	1947	0
467	20240513	132500	252082383	1947	1947	1947	1947	0
468	20240513	132400	252082383	1947	1947	1947	1947	0
469	20240513	132300	252082383	1947	1947	1947	1947	0
470	20240513	132200	252082383	1947	1947	1947	1947	0
471	20240513	132100	252082383	1947	1947	1947	1947	0
472	20240513	132000	252082383	1947	1947	1947	1947	0
473	20240513	131900	252082383	1947	1947	1947	1947	0
474	20240513	131800	252082383	1947	1947	1947	1947	0
475	20240513	131700	252082383	1947	1947	1947	1947	0
476	20240513	131600	252082383	1947	1947	1947	1947	0
477	20240513	131500	252082383	1947	1947	1947	1947	0
478	20240513	131400	252082383	1947	1948	1948	1947	277
479	20240513	131300	251543046	1948	1948	1948	1948	0
480	20240513	131200	251543046	1948	1948	1948	1948	0
481	20240513	131100	251543046	1948	1949	1949	1948	180
482	20240513	131000	251192385	1950	1950	1950	1950	0
483	20240513	130900	251192385	1950	1950	1950	1950	378
484	20240513	130800	250455285	1950	1950	1950	1950	142
485	20240513	130700	250178385	1950	1950	1950	1950	707
486	20240513	130600	248799735	1950	1950	1950	1950	0
487	20240513	130500	248799735	1950	1954	1954	1950	291
488	20240513	130400	248232281	1956	1956	1956	1956	5
489	20240513	130300	248222501	1948	1948	1948	1948	0
490	20240513	130200	248222501	1948	1948	1948	1948	0
491	20240513	130100	248222501	1948	1948	1948	1948	0
492	20240513	130000	248222501	1948	1948	1948	1948	0
493	20240513	125900	248222501	1948	1948	1948	1948	0
494	20240513	125800	248222501	1948	1948	1948	1948	1
495	20240513	125700	248220553	1954	1954	1954	1954	27
496	20240513	125600	248167795	1954	1949	1954	1949	482
497	20240513	125500	247226197	1949	1949	1949	1949	0
498	20240513	125400	247226197	1949	1949	1949	1949	0
499	20240513	125300	247226197	1949	1949	1949	1949	0
500	20240513	125200	247226197	1949	1949	1949	1949	0
501	20240513	125100	247226197	1949	1949	1949	1949	0
502	20240513	125000	247226197	1949	1949	1949	1949	0
503	20240513	124900	247226197	1949	1949	1949	1949	0
504	20240513	124800	247226197	1949	1949	1949	1949	0
505	20240513	124700	247226197	1949	1949	1949	1949	0
506	20240513	124600	247226197	1949	1949	1949	1949	0
507	20240513	124500	247226197	1949	1949	1949	1949	0
508	20240513	124400	247226197	1949	1949	1949	1949	1
509	20240513	124300	247224248	1950	1950	1950	1950	0
510	20240513	124200	247224248	1950	1950	1950	1950	0
511	20240513	124100	247224248	1950	1950	1950	1950	425
512	20240513	124000	246395498	1949	1949	1949	1949	1
513	20240513	123900	246393549	1950	1950	1950	1950	0
514	20240513	123800	246393549	1950	1950	1950	1950	50
515	20240513	123700	246296049	1950	1951	1951	1950	212
516	20240513	123600	245882594	1951	1951	1951	1951	0
517	20240513	123500	245882594	1951	1951	1951	1951	0
518	20240513	123400	245882594	1951	1951	1951	1951	12
519	20240513	123300	245859182	1951	1951	1951	1951	50
520	20240513	123200	245761632	1951	1951	1951	1951	40
521	20240513	123100	245683592	1950	1950	1950	1950	0
522	20240513	123000	245683592	1950	1950	1950	1950	0
523	20240513	122900	245683592	1950	1950	1950	1950	0
524	20240513	122800	245683592	1950	1950	1950	1950	0
525	20240513	122700	245683592	1950	1950	1950	1950	0
526	20240513	122600	245683592	1950	1950	1950	1950	0
527	20240513	122500	245683592	1950	1950	1950	1950	0
528	20240513	122400	245683592	1950	1950	1950	1950	0
529	20240513	122300	245683592	1950	1950	1950	1950	0
530	20240513	122200	245683592	1950	1952	1952	1950	740
531	20240513	122100	244240182	1952	1952	1952	1952	800
532	20240513	122000	242678582	1952	1955	1955	1952	6844
533	20240513	121900	229306100	1956	1956	1956	1956	0
534	20240513	121800	229306100	1956	1956	1956	1956	0
535	20240513	121700	229306100	1956	1956	1956	1956	0
536	20240513	121600	229306100	1956	1957	1957	1956	400
537	20240513	121500	228523500	1961	1961	1961	1961	0
538	20240513	121400	228523500	1961	1961	1961	1961	0
539	20240513	121300	228523500	1961	1961	1961	1961	1
540	20240513	121200	228521539	1965	1965	1965	1965	0
541	20240513	121100	228521539	1965	1965	1965	1965	0
542	20240513	121000	228521539	1965	1965	1965	1965	0
543	20240513	120900	228521539	1965	1965	1965	1965	20
544	20240513	120800	228482239	1965	1965	1965	1965	0
545	20240513	120700	228482239	1965	1965	1965	1965	0
546	20240513	120600	228482239	1965	1965	1965	1965	662
547	20240513	120500	227181409	1965	1965	1965	1965	100
548	20240513	120400	226984909	1965	1965	1965	1965	0
549	20240513	120300	226984909	1965	1965	1965	1965	0
550	20240513	120200	226984909	1965	1965	1965	1965	0
551	20240513	120100	226984909	1965	1965	1965	1965	0
552	20240513	120000	226984909	1965	1965	1965	1965	0
553	20240513	115900	226984909	1965	1965	1965	1965	0
554	20240513	115800	226984909	1965	1965	1965	1965	280
555	20240513	115700	226434709	1964	1964	1964	1964	309
556	20240513	115600	225827833	1964	1964	1964	1964	0
557	20240513	115500	225827833	1964	1964	1964	1964	0
558	20240513	115400	225827833	1964	1964	1964	1964	0
559	20240513	115300	225827833	1964	1955	1964	1955	2
560	20240513	115200	225823914	1955	1955	1955	1955	0
561	20240513	115100	225823914	1955	1964	1964	1955	1515
562	20240513	115000	222860043	1964	1962	1964	1962	26
563	20240513	114900	222809029	1962	1956	1962	1956	756
564	20240513	114800	221325961	1955	1955	1955	1955	0
565	20240513	114700	221325961	1955	1955	1955	1955	0
566	20240513	114600	221325961	1955	1955	1955	1955	12
567	20240513	114500	221302501	1954	1954	1954	1954	0
568	20240513	114400	221302501	1954	1954	1954	1954	40
569	20240513	114300	221224341	1953	1953	1953	1953	420
570	20240513	114200	220404081	1945	1945	1945	1945	0
571	20240513	114100	220404081	1945	1945	1945	1945	0
572	20240513	114000	220404081	1945	1945	1945	1945	0
573	20240513	113900	220404081	1945	1945	1945	1945	0
574	20240513	113800	220404081	1945	1945	1945	1945	0
575	20240513	113700	220404081	1945	1945	1945	1945	0
576	20240513	113600	220404081	1945	1945	1945	1945	0
577	20240513	113500	220404081	1945	1945	1945	1945	0
578	20240513	113400	220404081	1945	1945	1945	1945	0
579	20240513	113300	220404081	1945	1945	1945	1945	0
580	20240513	113200	220404081	1945	1945	1945	1945	0
581	20240513	113100	220404081	1945	1945	1945	1945	3
582	20240513	113000	220398246	1945	1945	1945	1945	0
583	20240513	112900	220398246	1945	1945	1945	1945	15
584	20240513	112800	220369071	1945	1945	1945	1945	0
585	20240513	112700	220369071	1945	1945	1945	1945	51
586	20240513	112600	220269876	1945	1945	1945	1945	0
587	20240513	112500	220269876	1945	1945	1945	1945	0
588	20240513	112400	220269876	1945	1945	1945	1945	0
589	20240513	112300	220269876	1945	1945	1945	1945	2000
590	20240513	112200	216379876	1940	1940	1940	1940	0
591	20240513	112100	216379876	1940	1940	1940	1940	0
592	20240513	112000	216379876	1940	1940	1940	1940	0
593	20240513	111900	216379876	1940	1940	1940	1940	0
594	20240513	111800	216379876	1940	1940	1940	1940	100
595	20240513	111700	216185876	1940	1940	1940	1940	0
596	20240513	111600	216185876	1940	1940	1940	1940	0
597	20240513	111500	216185876	1940	1940	1940	1940	0
598	20240513	111400	216185876	1940	1940	1940	1940	0
599	20240513	111300	216185876	1940	1940	1940	1940	344
600	20240513	111200	215518516	1940	1940	1940	1940	3
601	20240513	111100	215512696	1940	1937	1940	1937	1722
602	20240513	111000	212176994	1936	1936	1936	1936	251
603	20240513	110900	211691058	1936	1936	1936	1936	0
604	20240513	110800	211691058	1936	1936	1936	1936	0
605	20240513	110700	211691058	1936	1936	1936	1936	151
606	20240513	110600	211398722	1937	1937	1937	1937	40
607	20240513	110500	211321242	1936	1936	1936	1936	0
608	20240513	110400	211321242	1936	1936	1936	1936	0
609	20240513	110300	211321242	1936	1936	1936	1936	1
610	20240513	110200	211319306	1937	1937	1937	1937	0
611	20240513	110100	211319306	1937	1937	1937	1937	0
612	20240513	110000	211319306	1937	1937	1937	1937	7
613	20240513	105900	211305747	1937	1937	1937	1937	1953
614	20240513	105800	207522786	1937	1936	1937	1936	1776
615	20240513	105700	204084440	1937	1937	1937	1937	1
616	20240513	105600	204082503	1936	1936	1936	1936	0
617	20240513	105500	204082503	1936	1936	1936	1936	96
618	20240513	105400	203896647	1937	1937	1937	1937	0
619	20240513	105300	203896647	1937	1937	1937	1937	0
620	20240513	105200	203896647	1937	1938	1938	1937	185
621	20240513	105100	203538142	1938	1938	1938	1938	376
622	20240513	105000	202809454	1938	1939	1939	1938	1045
623	20240513	104900	200783729	1940	1940	1940	1940	0
624	20240513	104800	200783729	1940	1940	1940	1940	0
625	20240513	104700	200783729	1940	1940	1940	1940	100
626	20240513	104600	200589729	1940	1943	1943	1940	6343
627	20240513	104500	188278818	1944	1944	1944	1944	0
628	20240513	104400	188278818	1944	1945	1945	1944	2616
629	20240513	104300	183191726	1952	1952	1952	1952	0
630	20240513	104200	183191726	1952	1952	1952	1952	4
631	20240513	104100	183183918	1946	1946	1946	1946	451
632	20240513	104000	182306272	1953	1947	1953	1946	1420
633	20240513	103900	179542646	1946	1946	1946	1946	4
634	20240513	103800	179534862	1953	1953	1953	1953	0
635	20240513	103700	179534862	1953	1953	1953	1953	0
636	20240513	103600	179534862	1953	1946	1953	1946	793
637	20240513	103500	177991649	1946	1946	1946	1946	97
638	20240513	103400	177802887	1954	1954	1954	1954	0
639	20240513	103300	177802887	1954	1954	1954	1954	0
640	20240513	103200	177802887	1954	1954	1954	1954	0
641	20240513	103100	177802887	1954	1954	1954	1954	0
642	20240513	103000	177802887	1954	1954	1954	1954	0
643	20240513	102900	177802887	1954	1946	1954	1946	115
644	20240513	102800	177579057	1946	1946	1946	1946	101
645	20240513	102700	177382511	1955	1955	1955	1955	0
646	20240513	102600	177382511	1955	1955	1955	1955	2
647	20240513	102500	177378601	1946	1946	1946	1946	1753
648	20240513	102400	173967263	1955	1955	1955	1955	0
649	20240513	102300	173967263	1955	1955	1955	1955	0
650	20240513	102200	173967263	1955	1954	1955	1954	8
651	20240513	102100	173951630	1946	1946	1946	1946	0
652	20240513	102000	173951630	1946	1946	1946	1946	53
653	20240513	101900	173848492	1946	1946	1946	1946	1531
654	20240513	101800	170869166	1947	1948	1948	1947	2049
655	20240513	101700	166878733	1955	1955	1955	1955	0
656	20240513	101600	166878733	1955	1955	1955	1955	1
657	20240513	101500	166876778	1948	1948	1948	1948	0
658	20240513	101400	166876778	1948	1948	1948	1948	0
659	20240513	101300	166876778	1948	1948	1948	1948	0
660	20240513	101200	166876778	1948	1949	1949	1948	544
661	20240513	101100	165816553	1949	1949	1949	1949	981
662	20240513	101000	163904584	1950	1953	1953	1950	3845
663	20240513	100900	156406667	1960	1960	1960	1960	0
664	20240513	100800	156406667	1960	1960	1960	1960	6
665	20240513	100700	156394907	1960	1960	1960	1960	0
666	20240513	100600	156394907	1960	1960	1960	1960	1
667	20240513	100500	156392947	1960	1960	1960	1960	1
668	20240513	100400	156390987	1955	1957	1957	1955	10226
669	20240513	100300	136388804	1966	1957	1966	1957	150
670	20240513	100200	136094354	1968	1968	1968	1968	1
671	20240513	100100	136092386	1969	1969	1969	1969	0
672	20240513	100000	136092386	1969	1969	1969	1969	0
673	20240513	095900	136092386	1969	1969	1969	1969	0
674	20240513	095800	136092386	1969	1969	1969	1969	0
675	20240513	095700	136092386	1969	1969	1969	1969	0
676	20240513	095600	136092386	1969	1969	1969	1969	3
677	20240513	095500	136086479	1969	1958	1969	1957	508
678	20240513	095400	135092136	1958	1960	1960	1958	1738
679	20240513	095300	131688888	1970	1970	1970	1970	22
680	20240513	095200	131645548	1960	1970	1970	1960	46
681	20240513	095100	131555378	1960	1960	1960	1960	160
682	20240513	095000	131241778	1960	1960	1960	1960	470
683	20240513	094900	130320578	1970	1970	1970	1970	0
684	20240513	094800	130320578	1970	1970	1970	1970	0
685	20240513	094700	130320578	1970	1969	1970	1969	2538
686	20240513	094600	125321568	1970	1970	1970	1970	25
687	20240513	094500	125272318	1970	1970	1970	1970	0
688	20240513	094400	125272318	1970	1970	1970	1970	4
689	20240513	094300	125264438	1958	1959	1959	1958	226
690	20240513	094200	124821817	1972	1972	1972	1972	0
691	20240513	094100	124821817	1972	1972	1972	1972	0
692	20240513	094000	124821817	1972	1974	1974	1972	180
693	20240513	093900	124466797	1975	1975	1975	1965	4991
694	20240513	093800	114658742	1970	1976	1976	1970	39
695	20240513	093700	114581712	1976	1974	1976	1965	5301
696	20240513	093600	104126487	1974	1970	1974	1970	7071
697	20240513	093500	90189345	1970	1965	1971	1965	11004
698	20240513	093400	68540588	1966	1965	1966	1965	534
699	20240513	093300	67491277	1956	1957	1957	1956	1101
700	20240513	093200	65337255	1965	1957	1965	1957	5
701	20240513	093100	65327462	1966	1960	1966	1957	20
702	20240513	093000	65288265	1966	1966	1966	1965	8
703	20240513	092900	65272541	1960	1960	1960	1960	6
704	20240513	092800	65260781	1960	1960	1960	1960	78
705	20240513	092700	65107901	1960	1960	1960	1960	170
706	20240513	092600	64774701	1966	1966	1966	1966	0
707	20240513	092500	64774701	1966	1966	1966	1966	0
708	20240513	092400	64774701	1966	1966	1966	1966	50
709	20240513	092300	64676401	1966	1966	1966	1966	0
710	20240513	092200	64676401	1966	1956	1966	1956	401
711	20240513	092100	63892035	1967	1960	1967	1956	209
712	20240513	092000	63482514	1966	1966	1966	1966	10000
713	20240513	091900	43822514	1967	1960	1967	1960	377
714	20240513	091800	43082888	1961	1961	1961	1961	0
715	20240513	091700	43082888	1961	1961	1961	1961	0
716	20240513	091600	43082888	1961	1961	1961	1961	100
717	20240513	091500	42886788	1961	1951	1961	1951	2
718	20240513	091400	42882876	1960	1960	1960	1960	358
719	20240513	091300	42181196	1960	1960	1960	1960	1
720	20240513	091200	42179236	1951	1951	1951	1951	0
721	20240513	091100	42179236	1951	1954	1954	1951	3251
722	20240513	091000	35834727	1953	1967	1967	1953	1284
723	20240513	090900	33319867	1967	1967	1967	1967	500
724	20240513	090800	32336367	1967	1966	1967	1956	1012
725	20240513	090700	30345983	1968	1968	1968	1968	0
726	20240513	090600	30345983	1968	1959	1968	1959	1002
727	20240513	090500	28374780	1956	1956	1956	1956	0
728	20240513	090400	28374780	1956	1953	1959	1953	104
729	20240513	090300	28171366	1943	1941	1943	1935	2831
730	20240513	090200	22675983	1941	1940	1941	1938	944
731	20240513	090100	20845504	1941	1959	1959	1941	8456
732	20240513	090000	4353649	1968	1965	1968	1960	2216