KissMeData/452980/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	213300	100242862	1966	1966	1966	1966	5
3	20240510	213200	100242862	1966	1966	1966	1966	0
4	20240510	213100	100242862	1966	1966	1966	1966	0
5	20240510	213000	100242862	1966	1966	1966	1966	0
6	20240510	212900	100242862	1966	1966	1966	1966	0
7	20240510	212800	100242862	1966	1966	1966	1966	0
8	20240510	212700	100242862	1966	1966	1966	1966	0
9	20240510	212600	100242862	1966	1966	1966	1966	0
10	20240510	212500	100242862	1966	1966	1966	1966	0
11	20240510	212400	100242862	1966	1966	1966	1966	0
12	20240510	212300	100242862	1966	1966	1966	1966	0
13	20240510	212200	100242862	1966	1966	1966	1966	0
14	20240510	212100	100242862	1966	1966	1966	1966	0
15	20240510	212000	100242862	1966	1966	1966	1966	0
16	20240510	211900	100242862	1966	1966	1966	1966	0
17	20240510	211800	100242862	1966	1966	1966	1966	0
18	20240510	211700	100242862	1966	1966	1966	1966	0
19	20240510	211600	100242862	1966	1966	1966	1966	0
20	20240510	211500	100242862	1966	1966	1966	1966	0
21	20240510	211400	100242862	1966	1966	1966	1966	0
22	20240510	211300	100242862	1966	1966	1966	1966	0
23	20240510	211200	100242862	1966	1966	1966	1966	0
24	20240510	211100	100242862	1966	1966	1966	1966	0
25	20240510	211000	100242862	1966	1966	1966	1966	0
26	20240510	210900	100242862	1966	1966	1966	1966	0
27	20240510	210800	100242862	1966	1966	1966	1966	0
28	20240510	210700	100242862	1966	1966	1966	1966	0
29	20240510	210600	100242862	1966	1966	1966	1966	0
30	20240510	210500	100242862	1966	1966	1966	1966	0
31	20240510	210400	100242862	1966	1966	1966	1966	0
32	20240510	210300	100242862	1966	1966	1966	1966	5
33	20240510	210200	100242862	1966	1966	1966	1966	0
34	20240510	210100	100242862	1966	1966	1966	1966	0
35	20240510	210000	100242862	1966	1966	1966	1966	0
36	20240510	205900	100242862	1966	1966	1966	1966	0
37	20240510	205800	100242862	1966	1966	1966	1966	0
38	20240510	205700	100242862	1966	1966	1966	1966	0
39	20240510	205600	100242862	1966	1966	1966	1966	0
40	20240510	205500	100242862	1966	1966	1966	1966	0
41	20240510	205400	100242862	1966	1966	1966	1966	0
42	20240510	205300	100242862	1966	1966	1966	1966	0
43	20240510	205200	100242862	1966	1966	1966	1966	0
44	20240510	205100	100242862	1966	1966	1966	1966	0
45	20240510	205000	100242862	1966	1966	1966	1966	0
46	20240510	204900	100242862	1966	1966	1966	1966	0
47	20240510	204800	100242862	1966	1966	1966	1966	0
48	20240510	204700	100242862	1966	1966	1966	1966	0
49	20240510	204600	100242862	1966	1966	1966	1966	0
50	20240510	204500	100242862	1966	1966	1966	1966	0
51	20240510	204400	100242862	1966	1966	1966	1966	0
52	20240510	204300	100242862	1966	1966	1966	1966	0
53	20240510	204200	100242862	1966	1966	1966	1966	0
54	20240510	204100	100242862	1966	1966	1966	1966	0
55	20240510	204000	100242862	1966	1966	1966	1966	0
56	20240510	203900	100242862	1966	1966	1966	1966	0
57	20240510	203800	100242862	1966	1966	1966	1966	0
58	20240510	203700	100242862	1966	1966	1966	1966	0
59	20240510	203600	100242862	1966	1966	1966	1966	0
60	20240510	203500	100242862	1966	1966	1966	1966	0
61	20240510	203400	100242862	1966	1966	1966	1966	0
62	20240510	203300	100242862	1966	1966	1966	1966	5
63	20240510	203200	100242862	1966	1966	1966	1966	0
64	20240510	203100	100242862	1966	1966	1966	1966	0
65	20240510	203000	100242862	1966	1966	1966	1966	0
66	20240510	202900	100242862	1966	1966	1966	1966	0
67	20240510	202800	100242862	1966	1966	1966	1966	0
68	20240510	202700	100242862	1966	1966	1966	1966	0
69	20240510	202600	100242862	1966	1966	1966	1966	0
70	20240510	202500	100242862	1966	1966	1966	1966	0
71	20240510	202400	100242862	1966	1966	1966	1966	0
72	20240510	202300	100242862	1966	1966	1966	1966	0
73	20240510	202200	100242862	1966	1966	1966	1966	0
74	20240510	202100	100242862	1966	1966	1966	1966	0
75	20240510	202000	100242862	1966	1966	1966	1966	0
76	20240510	201900	100242862	1966	1966	1966	1966	0
77	20240510	201800	100242862	1966	1966	1966	1966	0
78	20240510	201700	100242862	1966	1966	1966	1966	0
79	20240510	201600	100242862	1966	1966	1966	1966	0
80	20240510	201500	100242862	1966	1966	1966	1966	0
81	20240510	201400	100242862	1966	1966	1966	1966	0
82	20240510	201300	100242862	1966	1966	1966	1966	0
83	20240510	201200	100242862	1966	1966	1966	1966	0
84	20240510	201100	100242862	1966	1966	1966	1966	0
85	20240510	201000	100242862	1966	1966	1966	1966	0
86	20240510	200900	100242862	1966	1966	1966	1966	0
87	20240510	200800	100242862	1966	1966	1966	1966	0
88	20240510	200700	100242862	1966	1966	1966	1966	0
89	20240510	200600	100242862	1966	1966	1966	1966	0
90	20240510	200500	100242862	1966	1966	1966	1966	0
91	20240510	200400	100242862	1966	1966	1966	1966	0
92	20240510	200300	100242862	1966	1966	1966	1966	5
93	20240510	200200	100242862	1966	1966	1966	1966	0
94	20240510	200100	100242862	1966	1966	1966	1966	0
95	20240510	200000	100242862	1966	1966	1966	1966	0
96	20240510	195900	100242862	1966	1966	1966	1966	0
97	20240510	195800	100242862	1966	1966	1966	1966	0
98	20240510	195700	100242862	1966	1966	1966	1966	0
99	20240510	195600	100242862	1966	1966	1966	1966	0
100	20240510	195500	100242862	1966	1966	1966	1966	0
101	20240510	195400	100242862	1966	1966	1966	1966	0
102	20240510	195300	100242862	1966	1966	1966	1966	0
103	20240510	195200	100242862	1966	1966	1966	1966	0
104	20240510	195100	100242862	1966	1966	1966	1966	0
105	20240510	195000	100242862	1966	1966	1966	1966	0
106	20240510	194900	100242862	1966	1966	1966	1966	0
107	20240510	194800	100242862	1966	1966	1966	1966	0
108	20240510	194700	100242862	1966	1966	1966	1966	0
109	20240510	194600	100242862	1966	1966	1966	1966	0
110	20240510	194500	100242862	1966	1966	1966	1966	0
111	20240510	194400	100242862	1966	1966	1966	1966	0
112	20240510	194300	100242862	1966	1966	1966	1966	0
113	20240510	194200	100242862	1966	1966	1966	1966	0
114	20240510	194100	100242862	1966	1966	1966	1966	0
115	20240510	194000	100242862	1966	1966	1966	1966	0
116	20240510	193900	100242862	1966	1966	1966	1966	0
117	20240510	193800	100242862	1966	1966	1966	1966	0
118	20240510	193700	100242862	1966	1966	1966	1966	0
119	20240510	193600	100242862	1966	1966	1966	1966	0
120	20240510	193500	100242862	1966	1966	1966	1966	0
121	20240510	193400	100242862	1966	1966	1966	1966	0
122	20240510	193300	100242862	1966	1966	1966	1966	5
123	20240510	193200	100242862	1966	1966	1966	1966	0
124	20240510	193100	100242862	1966	1966	1966	1966	0
125	20240510	193000	100242862	1966	1966	1966	1966	0
126	20240510	192900	100242862	1966	1966	1966	1966	0
127	20240510	192800	100242862	1966	1966	1966	1966	0
128	20240510	192700	100242862	1966	1966	1966	1966	0
129	20240510	192600	100242862	1966	1966	1966	1966	0
130	20240510	192500	100242862	1966	1966	1966	1966	0
131	20240510	192400	100242862	1966	1966	1966	1966	0
132	20240510	192300	100242862	1966	1966	1966	1966	0
133	20240510	192200	100242862	1966	1966	1966	1966	0
134	20240510	192100	100242862	1966	1966	1966	1966	0
135	20240510	192000	100242862	1966	1966	1966	1966	0
136	20240510	191900	100242862	1966	1966	1966	1966	0
137	20240510	191800	100242862	1966	1966	1966	1966	0
138	20240510	191700	100242862	1966	1966	1966	1966	0
139	20240510	191600	100242862	1966	1966	1966	1966	0
140	20240510	191500	100242862	1966	1966	1966	1966	0
141	20240510	191400	100242862	1966	1966	1966	1966	0
142	20240510	191300	100242862	1966	1966	1966	1966	0
143	20240510	191200	100242862	1966	1966	1966	1966	0
144	20240510	191100	100242862	1966	1966	1966	1966	0
145	20240510	191000	100242862	1966	1966	1966	1966	0
146	20240510	190900	100242862	1966	1966	1966	1966	0
147	20240510	190800	100242862	1966	1966	1966	1966	0
148	20240510	190700	100242862	1966	1966	1966	1966	0
149	20240510	190600	100242862	1966	1966	1966	1966	0
150	20240510	190500	100242862	1966	1966	1966	1966	0
151	20240510	190400	100242862	1966	1966	1966	1966	0
152	20240510	190300	100242862	1966	1966	1966	1966	5
153	20240510	190200	100242862	1966	1966	1966	1966	0
154	20240510	190100	100242862	1966	1966	1966	1966	0
155	20240510	190000	100242862	1966	1966	1966	1966	0
156	20240510	185900	100242862	1966	1966	1966	1966	0
157	20240510	185800	100242862	1966	1966	1966	1966	0
158	20240510	185700	100242862	1966	1966	1966	1966	0
159	20240510	185600	100242862	1966	1966	1966	1966	0
160	20240510	185500	100242862	1966	1966	1966	1966	0
161	20240510	185400	100242862	1966	1966	1966	1966	0
162	20240510	185300	100242862	1966	1966	1966	1966	0
163	20240510	185200	100242862	1966	1966	1966	1966	0
164	20240510	185100	100242862	1966	1966	1966	1966	0
165	20240510	185000	100242862	1966	1966	1966	1966	0
166	20240510	184900	100242862	1966	1966	1966	1966	0
167	20240510	184800	100242862	1966	1966	1966	1966	0
168	20240510	184700	100242862	1966	1966	1966	1966	0
169	20240510	184600	100242862	1966	1966	1966	1966	0
170	20240510	184500	100242862	1966	1966	1966	1966	0
171	20240510	184400	100242862	1966	1966	1966	1966	0
172	20240510	184300	100242862	1966	1966	1966	1966	0
173	20240510	184200	100242862	1966	1966	1966	1966	0
174	20240510	184100	100242862	1966	1966	1966	1966	0
175	20240510	184000	100242862	1966	1966	1966	1966	0
176	20240510	183900	100242862	1966	1966	1966	1966	0
177	20240510	183800	100242862	1966	1966	1966	1966	0
178	20240510	183700	100242862	1966	1966	1966	1966	0
179	20240510	183600	100242862	1966	1966	1966	1966	0
180	20240510	183500	100242862	1966	1966	1966	1966	0
181	20240510	183400	100242862	1966	1966	1966	1966	0
182	20240510	183300	100242862	1966	1966	1966	1966	5
183	20240510	183200	100242862	1966	1966	1966	1966	0
184	20240510	183100	100242862	1966	1966	1966	1966	0
185	20240510	183000	100242862	1966	1966	1966	1966	0
186	20240510	182900	100242862	1966	1966	1966	1966	0
187	20240510	182800	100242862	1966	1966	1966	1966	0
188	20240510	182700	100242862	1966	1966	1966	1966	0
189	20240510	182600	100242862	1966	1966	1966	1966	0
190	20240510	182500	100242862	1966	1966	1966	1966	0
191	20240510	182400	100242862	1966	1966	1966	1966	0
192	20240510	182300	100242862	1966	1966	1966	1966	0
193	20240510	182200	100242862	1966	1966	1966	1966	0
194	20240510	182100	100242862	1966	1966	1966	1966	0
195	20240510	182000	100242862	1966	1966	1966	1966	0
196	20240510	181900	100242862	1966	1966	1966	1966	0
197	20240510	181800	100242862	1966	1966	1966	1966	0
198	20240510	181700	100242862	1966	1966	1966	1966	0
199	20240510	181600	100242862	1966	1966	1966	1966	0
200	20240510	181500	100242862	1966	1966	1966	1966	0
201	20240510	181400	100242862	1966	1966	1966	1966	0
202	20240510	181300	100242862	1966	1966	1966	1966	0
203	20240510	181200	100242862	1966	1966	1966	1966	0
204	20240510	181100	100242862	1966	1966	1966	1966	0
205	20240510	181000	100242862	1966	1966	1966	1966	0
206	20240510	180900	100242862	1966	1966	1966	1966	0
207	20240510	180800	100242862	1966	1966	1966	1966	0
208	20240510	180700	100242862	1966	1966	1966	1966	0
209	20240510	180600	100242862	1966	1966	1966	1966	0
210	20240510	180500	100242862	1966	1966	1966	1966	0
211	20240510	180400	100242862	1966	1966	1966	1966	0
212	20240510	180300	100242862	1966	1966	1966	1966	5
213	20240510	180200	100242862	1966	1966	1966	1966	0
214	20240510	180100	100242862	1966	1966	1966	1966	0
215	20240510	180000	100242862	1966	1966	1966	1966	0
216	20240510	175900	100242862	1966	1966	1966	1966	0
217	20240510	175800	100242862	1966	1966	1966	1966	0
218	20240510	175700	100242862	1966	1966	1966	1966	0
219	20240510	175600	100242862	1966	1966	1966	1966	0
220	20240510	175500	100242862	1966	1966	1966	1966	0
221	20240510	175400	100242862	1966	1966	1966	1966	0
222	20240510	175300	100242862	1966	1966	1966	1966	0
223	20240510	175200	100242862	1966	1966	1966	1966	0
224	20240510	175100	100242862	1966	1966	1966	1966	0
225	20240510	175000	100242862	1966	1966	1966	1966	0
226	20240510	174900	100242862	1966	1966	1966	1966	0
227	20240510	174800	100242862	1966	1966	1966	1966	0
228	20240510	174700	100242862	1966	1966	1966	1966	0
229	20240510	174600	100242862	1966	1966	1966	1966	0
230	20240510	174500	100242862	1966	1966	1966	1966	0
231	20240510	174400	100242862	1966	1966	1966	1966	0
232	20240510	174300	100242862	1966	1966	1966	1966	0
233	20240510	174200	100242862	1966	1966	1966	1966	0
234	20240510	174100	100242862	1966	1966	1966	1966	0
235	20240510	174000	100242862	1966	1966	1966	1966	0
236	20240510	173900	100242862	1966	1966	1966	1966	0
237	20240510	173800	100242862	1966	1966	1966	1966	0
238	20240510	173700	100242862	1966	1966	1966	1966	0
239	20240510	173600	100242862	1966	1966	1966	1966	0
240	20240510	173500	100242862	1966	1966	1966	1966	0
241	20240510	173400	100242862	1966	1966	1966	1966	0
242	20240510	173300	100242862	1966	1966	1966	1966	5
243	20240510	173200	100242862	1966	1966	1966	1966	0
244	20240510	173100	100242862	1966	1966	1966	1966	0
245	20240510	173000	100242862	1966	1966	1966	1966	0
246	20240510	172900	100242862	1966	1966	1966	1966	0
247	20240510	172800	100242862	1966	1966	1966	1966	0
248	20240510	172700	100242862	1966	1966	1966	1966	0
249	20240510	172600	100242862	1966	1966	1966	1966	0
250	20240510	172500	100242862	1966	1966	1966	1966	0
251	20240510	172400	100242862	1966	1966	1966	1966	0
252	20240510	172300	100242862	1966	1966	1966	1966	0
253	20240510	172200	100242862	1966	1966	1966	1966	0
254	20240510	172100	100242862	1966	1966	1966	1966	0
255	20240510	172000	100242862	1966	1966	1966	1966	0
256	20240510	171900	100242862	1966	1966	1966	1966	0
257	20240510	171800	100242862	1966	1966	1966	1966	0
258	20240510	171700	100242862	1966	1966	1966	1966	0
259	20240510	171600	100242862	1966	1966	1966	1966	0
260	20240510	171500	100242862	1966	1966	1966	1966	0
261	20240510	171400	100242862	1966	1966	1966	1966	0
262	20240510	171300	100242862	1966	1966	1966	1966	0
263	20240510	171200	100242862	1966	1966	1966	1966	0
264	20240510	171100	100242862	1966	1966	1966	1966	0
265	20240510	171000	100242862	1966	1966	1966	1966	0
266	20240510	170900	100242862	1966	1966	1966	1966	0
267	20240510	170800	100242862	1966	1966	1966	1966	0
268	20240510	170700	100242862	1966	1966	1966	1966	0
269	20240510	170600	100242862	1966	1966	1966	1966	0
270	20240510	170500	100242862	1966	1966	1966	1966	0
271	20240510	170400	100242862	1966	1966	1966	1966	0
272	20240510	170300	100242862	1966	1966	1966	1966	5
273	20240510	170200	100242862	1966	1966	1966	1966	0
274	20240510	170100	100242862	1966	1966	1966	1966	0
275	20240510	170000	100242862	1966	1966	1966	1966	0
276	20240510	165900	100242862	1966	1966	1966	1966	0
277	20240510	165800	100242862	1966	1966	1966	1966	0
278	20240510	165700	100242862	1966	1966	1966	1966	0
279	20240510	165600	100242862	1966	1966	1966	1966	0
280	20240510	165500	100242862	1966	1966	1966	1966	0
281	20240510	165400	100242862	1966	1966	1966	1966	0
282	20240510	165300	100242862	1966	1966	1966	1966	0
283	20240510	165200	100242862	1966	1966	1966	1966	0
284	20240510	165100	100242862	1966	1966	1966	1966	0
285	20240510	165000	100242862	1966	1966	1966	1966	0
286	20240510	164900	100242862	1966	1966	1966	1966	0
287	20240510	164800	100242862	1966	1966	1966	1966	0
288	20240510	164700	100242862	1966	1966	1966	1966	0
289	20240510	164600	100242862	1966	1966	1966	1966	0
290	20240510	164500	100242862	1966	1966	1966	1966	0
291	20240510	164400	100242862	1966	1966	1966	1966	0
292	20240510	164300	100242862	1966	1966	1966	1966	0
293	20240510	164200	100242862	1966	1966	1966	1966	0
294	20240510	164100	100242862	1966	1966	1966	1966	0
295	20240510	164000	100242862	1966	1966	1966	1966	0
296	20240510	163900	100242862	1966	1966	1966	1966	0
297	20240510	163800	100242862	1966	1966	1966	1966	0
298	20240510	163700	100242862	1966	1966	1966	1966	0
299	20240510	163600	100242862	1966	1966	1966	1966	0
300	20240510	163500	100242862	1966	1966	1966	1966	0
301	20240510	163400	100242862	1966	1966	1966	1966	0
302	20240510	163300	100242862	1966	1966	1966	1966	5
303	20240510	163200	100242862	1966	1966	1966	1966	0
304	20240510	163100	100242862	1966	1966	1966	1966	0
305	20240510	163000	100242862	1966	1966	1966	1966	0
306	20240510	162900	100242862	1966	1966	1966	1966	0
307	20240510	162800	100242862	1966	1966	1966	1966	0
308	20240510	162700	100242862	1966	1966	1966	1966	0
309	20240510	162600	100242862	1966	1966	1966	1966	0
310	20240510	162500	100242862	1966	1966	1966	1966	0
311	20240510	162400	100242862	1966	1966	1966	1966	0
312	20240510	162300	100242862	1966	1966	1966	1966	0
313	20240510	162200	100242862	1966	1966	1966	1966	0
314	20240510	162100	100242862	1966	1966	1966	1966	0
315	20240510	162000	100242862	1966	1966	1966	1966	0
316	20240510	161900	100242862	1966	1966	1966	1966	0
317	20240510	161800	100242862	1966	1966	1966	1966	0
318	20240510	161700	100242862	1966	1966	1966	1966	0
319	20240510	161600	100242862	1966	1966	1966	1966	0
320	20240510	161500	100242862	1966	1966	1966	1966	0
321	20240510	161400	100242862	1966	1966	1966	1966	0
322	20240510	161300	100242862	1966	1966	1966	1966	0
323	20240510	161200	100242862	1966	1966	1966	1966	0
324	20240510	161100	100242862	1966	1966	1966	1966	0
325	20240510	161000	100242862	1966	1966	1966	1966	0
326	20240510	160900	100242862	1966	1966	1966	1966	0
327	20240510	160800	100242862	1966	1966	1966	1966	0
328	20240510	160700	100242862	1966	1966	1966	1966	0
329	20240510	160600	100242862	1966	1966	1966	1966	0
330	20240510	160500	100242862	1966	1966	1966	1966	0
331	20240510	160400	100242862	1966	1966	1966	1966	0
332	20240510	160300	100242862	1966	1966	1966	1966	5
333	20240510	160200	100242862	1966	1966	1966	1966	0
334	20240510	160100	100242862	1966	1966	1966	1966	0
335	20240510	160000	100242862	1966	1966	1966	1966	0
336	20240510	155900	100242862	1966	1966	1966	1966	0
337	20240510	155800	100242862	1966	1966	1966	1966	0
338	20240510	155700	100242862	1966	1966	1966	1966	0
339	20240510	155600	100242862	1966	1966	1966	1966	0
340	20240510	155500	100242862	1966	1966	1966	1966	0
341	20240510	155400	100242862	1966	1966	1966	1966	0
342	20240510	155300	100242862	1966	1966	1966	1966	0
343	20240510	155200	100242862	1966	1966	1966	1966	0
344	20240510	155100	100242862	1966	1966	1966	1966	0
345	20240510	155000	100242862	1966	1966	1966	1966	0
346	20240510	154900	100242862	1966	1966	1966	1966	0
347	20240510	154800	100242862	1966	1966	1966	1966	0
348	20240510	154700	100242862	1966	1966	1966	1966	0
349	20240510	154600	100242862	1966	1966	1966	1966	0
350	20240510	154500	100242862	1966	1966	1966	1966	0
351	20240510	154400	100242862	1966	1966	1966	1966	0
352	20240510	154300	100242862	1966	1966	1966	1966	0
353	20240510	154200	100242862	1966	1966	1966	1966	0
354	20240510	154100	100242862	1966	1966	1966	1966	0
355	20240510	154000	100242862	1966	1966	1966	1966	0
356	20240510	153900	100242862	1966	1966	1966	1966	0
357	20240510	153800	100242862	1966	1966	1966	1966	0
358	20240510	153700	100242862	1966	1966	1966	1966	0
359	20240510	153600	100242862	1966	1966	1966	1966	0
360	20240510	153500	100242862	1966	1966	1966	1966	0
361	20240510	153400	100242862	1966	1966	1966	1966	0
362	20240510	153300	100242862	1966	1966	1966	1966	5
363	20240510	153200	100242862	1966	1966	1966	1966	0
364	20240510	153100	100242862	1966	1966	1966	1966	0
365	20240510	153000	100242862	1966	1966	1966	1966	5
366	20240510	152900	100233032	1962	1962	1962	1962	0
367	20240510	152800	100233032	1962	1962	1962	1962	0
368	20240510	152700	100233032	1962	1962	1962	1962	0
369	20240510	152600	100233032	1962	1962	1962	1962	0
370	20240510	152500	100233032	1962	1962	1962	1962	0
371	20240510	152400	100233032	1962	1962	1962	1962	0
372	20240510	152300	100233032	1962	1962	1962	1962	0
373	20240510	152200	100233032	1962	1962	1962	1962	0
374	20240510	152100	100233032	1962	1962	1962	1962	0
375	20240510	152000	100233032	1962	1962	1962	1962	0
376	20240510	151900	100233032	1962	1962	1962	1962	0
377	20240510	151800	100233032	1962	1962	1962	1962	84
378	20240510	151700	100068224	1962	1963	1963	1962	64
379	20240510	151600	99942640	1962	1962	1962	1962	0
380	20240510	151500	99942640	1962	1962	1962	1962	189
381	20240510	151400	99571822	1963	1963	1963	1963	15
382	20240510	151300	99542377	1962	1962	1962	1962	0
383	20240510	151200	99542377	1962	1962	1962	1962	0
384	20240510	151100	99542377	1962	1963	1963	1962	98
385	20240510	151000	99350086	1963	1963	1963	1963	0
386	20240510	150900	99350086	1963	1963	1963	1963	15
387	20240510	150800	99320641	1962	1962	1962	1962	84
388	20240510	150700	99155833	1963	1963	1963	1963	0
389	20240510	150600	99155833	1963	1963	1963	1963	16
390	20240510	150500	99124425	1962	1962	1962	1962	83
391	20240510	150400	98961579	1963	1963	1963	1963	0
392	20240510	150300	98961579	1963	1963	1963	1963	15
393	20240510	150200	98932134	1962	1962	1962	1962	83
394	20240510	150100	98769288	1963	1963	1963	1963	47
395	20240510	150000	98677027	1962	1962	1962	1962	0
396	20240510	145900	98677027	1962	1962	1962	1962	84
397	20240510	145800	98512219	1963	1963	1963	1963	15
398	20240510	145700	98482774	1963	1963	1963	1963	0
399	20240510	145600	98482774	1963	1963	1963	1963	16
400	20240510	145500	98451366	1964	1964	1964	1964	0
401	20240510	145400	98451366	1964	1964	1964	1964	0
402	20240510	145300	98451366	1964	1964	1964	1964	15
403	20240510	145200	98421906	1965	1965	1965	1965	0
404	20240510	145100	98421906	1965	1965	1965	1965	0
405	20240510	145000	98421906	1965	1965	1965	1965	17
406	20240510	144900	98388501	1962	1962	1962	1962	166
407	20240510	144800	98062809	1962	1962	1962	1962	15
408	20240510	144700	98033379	1962	1962	1962	1962	67
409	20240510	144600	97901925	1962	1963	1963	1962	23
410	20240510	144500	97856796	1963	1963	1963	1963	16
411	20240510	144400	97825388	1964	1964	1964	1964	0
412	20240510	144300	97825388	1964	1964	1964	1964	15
413	20240510	144200	97795928	1964	1964	1964	1964	0
414	20240510	144100	97795928	1964	1964	1964	1964	0
415	20240510	144000	97795928	1964	1964	1964	1964	16
416	20240510	143900	97764504	1965	1965	1965	1965	0
417	20240510	143800	97764504	1965	1965	1965	1965	0
418	20240510	143700	97764504	1965	1965	1965	1965	15
419	20240510	143600	97735029	1966	1966	1966	1966	0
420	20240510	143500	97735029	1966	1966	1966	1966	16
421	20240510	143400	97703573	1960	1963	1963	1960	13000
422	20240510	143300	72215620	1963	1965	1965	1963	6083
423	20240510	143200	60269653	1966	1966	1966	1966	65
424	20240510	143100	60141863	1965	1965	1965	1965	0
425	20240510	143000	60141863	1965	1966	1966	1965	100
426	20240510	142900	59945347	1965	1965	1965	1965	0
427	20240510	142800	59945347	1965	1965	1965	1965	0
428	20240510	142700	59945347	1965	1966	1966	1965	98
429	20240510	142600	59752762	1966	1966	1966	1966	0
430	20240510	142500	59752762	1966	1966	1966	1966	0
431	20240510	142400	59752762	1966	1965	1966	1965	99
432	20240510	142300	59558211	1966	1966	1966	1966	0
433	20240510	142200	59558211	1966	1966	1966	1966	15
434	20240510	142100	59528721	1965	1965	1965	1965	84
435	20240510	142000	59363661	1966	1966	1966	1966	0
436	20240510	141900	59363661	1966	1966	1966	1966	18
437	20240510	141800	59328273	1965	1965	1965	1965	0
438	20240510	141700	59328273	1965	1966	1966	1965	98
439	20240510	141600	59135688	1965	1965	1965	1965	0
440	20240510	141500	59135688	1965	1965	1965	1965	0
441	20240510	141400	59135688	1965	1966	1966	1965	99
442	20240510	141300	58941137	1966	1966	1966	1966	0
443	20240510	141200	58941137	1966	1966	1966	1966	0
444	20240510	141100	58941137	1966	1965	1966	1965	99
445	20240510	141000	58746587	1965	1965	1965	1965	0
446	20240510	140900	58746587	1965	1966	1966	1965	48
447	20240510	140800	58652235	1965	1965	1965	1965	83
448	20240510	140700	58489140	1966	1966	1966	1966	0
449	20240510	140600	58489140	1966	1966	1966	1966	15
450	20240510	140500	58459650	1965	1965	1965	1965	83
451	20240510	140400	58296555	1966	1966	1966	1966	3
452	20240510	140300	58290657	1966	1966	1966	1966	16
453	20240510	140200	58259201	1965	1965	1965	1965	84
454	20240510	140100	58094141	1966	1966	1966	1966	15
455	20240510	140000	58064651	1965	1965	1965	1965	0
456	20240510	135900	58064651	1965	1965	1965	1965	0
457	20240510	135800	58064651	1965	1966	1966	1965	99
458	20240510	135700	57870100	1966	1966	1966	1966	0
459	20240510	135600	57870100	1966	1966	1966	1966	15
460	20240510	135500	57840610	1965	1965	1965	1965	83
461	20240510	135400	57677515	1966	1966	1966	1966	0
462	20240510	135300	57677515	1966	1966	1966	1966	16
463	20240510	135200	57646059	1967	1967	1967	1967	0
464	20240510	135100	57646059	1967	1967	1967	1967	0
465	20240510	135000	57646059	1967	1966	1967	1966	115
466	20240510	134900	57419902	1965	1965	1965	1965	83
467	20240510	134800	57256807	1966	1966	1966	1966	16
468	20240510	134700	57225351	1966	1966	1966	1966	0
469	20240510	134600	57225351	1966	1966	1966	1966	19
470	20240510	134500	57187997	1967	1967	1967	1967	15
471	20240510	134400	57158492	1967	1967	1967	1967	0
472	20240510	134300	57158492	1967	1966	1967	1966	69
473	20240510	134200	57022786	1965	1966	1966	1965	119
474	20240510	134100	56788916	1966	1966	1966	1966	0
475	20240510	134000	56788916	1966	1966	1966	1966	15
476	20240510	133900	56759426	1965	1965	1965	1965	83
477	20240510	133800	56596331	1966	1966	1966	1966	0
478	20240510	133700	56596331	1966	1966	1966	1966	16
479	20240510	133600	56564875	1965	1966	1966	1965	1485
480	20240510	133500	53646839	1966	1966	1966	1966	4
481	20240510	133400	53638975	1966	1966	1966	1966	0
482	20240510	133300	53638975	1966	1966	1966	1966	80
483	20240510	133200	53481695	1966	1966	1966	1966	15
484	20240510	133100	53452205	1965	1965	1965	1965	0
485	20240510	133000	53452205	1965	1966	1966	1965	98
486	20240510	132900	53259620	1966	1966	1966	1966	0
487	20240510	132800	53259620	1966	1966	1966	1966	0
488	20240510	132700	53259620	1966	1965	1966	1965	100
489	20240510	132600	53063104	1966	1966	1966	1966	0
490	20240510	132500	53063104	1966	1966	1966	1966	6
491	20240510	132400	53051308	1966	1966	1966	1966	15
492	20240510	132300	53021818	1965	1965	1965	1965	84
493	20240510	132200	52856758	1966	1966	1966	1966	16
494	20240510	132100	52825302	1967	1967	1967	1967	0
495	20240510	132000	52825302	1967	1967	1967	1967	0
496	20240510	131900	52825302	1967	1967	1967	1967	15
497	20240510	131800	52795797	1966	1966	1966	1966	0
498	20240510	131700	52795797	1966	1967	1967	1966	99
499	20240510	131600	52601147	1965	1965	1965	1965	100
500	20240510	131500	52404647	1966	1966	1966	1966	52
501	20240510	131400	52302415	1966	1965	1966	1965	99
502	20240510	131300	52107865	1966	1966	1966	1966	0
503	20240510	131200	52107865	1966	1966	1966	1966	0
504	20240510	131100	52107865	1966	1966	1966	1966	16
505	20240510	131000	52076409	1966	1966	1966	1966	93
506	20240510	130900	51893571	1967	1967	1967	1967	15
507	20240510	130800	51864066	1966	1966	1966	1966	175
508	20240510	130700	51520016	1966	1966	1966	1966	65
509	20240510	130600	51392226	1966	1966	1966	1966	16
510	20240510	130500	51360770	1966	1966	1966	1966	0
511	20240510	130400	51360770	1966	1966	1967	1966	69
512	20240510	130300	51225062	1965	1965	1965	1965	0
513	20240510	130200	51225062	1965	1965	1965	1965	0
514	20240510	130100	51225062	1965	1966	1966	1965	99
515	20240510	130000	51030511	1966	1966	1966	1966	0
516	20240510	125900	51030511	1966	1966	1966	1966	0
517	20240510	125800	51030511	1966	1965	1966	1965	98
518	20240510	125700	50837926	1966	1966	1966	1966	0
519	20240510	125600	50837926	1966	1966	1966	1966	26
520	20240510	125500	50786810	1966	1965	1966	1965	89
521	20240510	125400	50611920	1966	1966	1966	1966	0
522	20240510	125300	50611920	1966	1966	1966	1966	15
523	20240510	125200	50582430	1966	1966	1966	1966	4
524	20240510	125100	50574566	1966	1966	1966	1966	0
525	20240510	125000	50574566	1966	1966	1966	1966	12
526	20240510	124900	50550974	1965	1965	1965	1965	0
527	20240510	124800	50550974	1965	1966	1966	1965	102
528	20240510	124700	50350525	1966	1966	1966	1966	0
529	20240510	124600	50350525	1966	1966	1966	1966	0
530	20240510	124500	50350525	1966	1965	1966	1965	348
531	20240510	124400	49666689	1966	1966	1966	1966	0
532	20240510	124300	49666689	1966	1966	1966	1966	15
533	20240510	124200	49637199	1966	1966	1966	1966	21
534	20240510	124100	49595913	1967	1967	1967	1967	0
535	20240510	124000	49595913	1967	1967	1967	1967	16
536	20240510	123900	49564441	1966	1967	1967	1966	88
537	20240510	123800	49391428	1967	1967	1967	1967	0
538	20240510	123700	49391428	1967	1967	1967	1967	15
539	20240510	123600	49361923	1966	1965	1966	1965	90
540	20240510	123500	49185067	1966	1966	1966	1966	16
541	20240510	123400	49153611	1965	1965	1965	1965	0
542	20240510	123300	49153611	1965	1965	1965	1965	83
543	20240510	123200	48990516	1966	1966	1966	1966	15
544	20240510	123100	48961026	1966	1966	1966	1966	0
545	20240510	123000	48961026	1966	1966	1966	1965	326
546	20240510	122900	48320410	1965	1965	1965	1965	83
547	20240510	122800	48157315	1966	1966	1966	1966	0
548	20240510	122700	48157315	1966	1966	1966	1966	16
549	20240510	122600	48125859	1966	1966	1966	1966	5
550	20240510	122500	48116029	1966	1966	1966	1966	0
551	20240510	122400	48116029	1966	1966	1966	1966	10
552	20240510	122300	48096369	1965	1965	1965	1965	83
553	20240510	122200	47933274	1966	1966	1966	1966	16
554	20240510	122100	47901818	1965	1965	1965	1965	0
555	20240510	122000	47901818	1965	1965	1965	1965	83
556	20240510	121900	47738723	1966	1966	1966	1966	15
557	20240510	121800	47709233	1965	1965	1965	1965	0
558	20240510	121700	47709233	1965	1966	1966	1965	100
559	20240510	121600	47512717	1966	1966	1966	1966	0
560	20240510	121500	47512717	1966	1966	1966	1966	0
561	20240510	121400	47512717	1966	1966	1966	1966	15
562	20240510	121300	47483227	1966	1966	1966	1966	11
563	20240510	121200	47461601	1966	1966	1966	1966	0
564	20240510	121100	47461601	1966	1966	1966	1966	270
565	20240510	121000	46930781	1965	1965	1965	1965	83
566	20240510	120900	46767686	1966	1966	1966	1966	15
567	20240510	120800	46738196	1965	1965	1965	1965	0
568	20240510	120700	46738196	1965	1965	1965	1965	83
569	20240510	120600	46575101	1966	1966	1966	1966	16
570	20240510	120500	46543645	1965	1965	1965	1965	0
571	20240510	120400	46543645	1965	1966	1966	1965	99
572	20240510	120300	46349095	1966	1966	1966	1966	0
573	20240510	120200	46349095	1966	1966	1966	1966	0
574	20240510	120100	46349095	1966	1965	1966	1965	99
575	20240510	120000	46154544	1966	1966	1966	1966	0
576	20240510	115900	46154544	1966	1966	1966	1966	0
577	20240510	115800	46154544	1966	1965	1966	1965	98
578	20240510	115700	45961959	1966	1966	1966	1966	0
579	20240510	115600	45961959	1966	1966	1966	1966	16
580	20240510	115500	45930503	1965	1965	1965	1965	0
581	20240510	115400	45930503	1965	1965	1965	1965	84
582	20240510	115300	45765443	1966	1966	1966	1966	15
583	20240510	115200	45735953	1965	1965	1965	1965	1513
584	20240510	115100	42762908	1965	1966	1966	1965	99
585	20240510	115000	42568357	1966	1966	1966	1966	0
586	20240510	114900	42568357	1966	1966	1966	1966	20
587	20240510	114800	42529037	1966	1966	1966	1966	15
588	20240510	114700	42499547	1966	1966	1966	1966	15
589	20240510	114600	42470057	1966	1966	1966	1966	0
590	20240510	114500	42470057	1966	1965	1966	1965	100
591	20240510	114400	42273541	1965	1965	1965	1965	0
592	20240510	114300	42273541	1965	1966	1966	1965	17
593	20240510	114200	42240120	1965	1965	1965	1965	83
594	20240510	114100	42077025	1966	1966	1966	1966	0
595	20240510	114000	42077025	1966	1966	1966	1966	16
596	20240510	113900	42045569	1965	1965	1965	1965	0
597	20240510	113800	42045569	1965	1965	1965	1965	83
598	20240510	113700	41882474	1966	1966	1966	1966	15
599	20240510	113600	41852984	1967	1967	1967	1967	0
600	20240510	113500	41852984	1967	1967	1967	1967	17
601	20240510	113400	41819545	1966	1966	1966	1966	0
602	20240510	113300	41819545	1966	1966	1966	1966	0
603	20240510	113200	41819545	1966	1966	1966	1966	83
604	20240510	113100	41656367	1967	1967	1967	1967	0
605	20240510	113000	41656367	1967	1967	1967	1967	16
606	20240510	112900	41624895	1966	1966	1966	1966	83
607	20240510	112800	41461717	1967	1967	1967	1967	0
608	20240510	112700	41461717	1967	1967	1967	1967	15
609	20240510	112600	41432212	1966	1965	1966	1965	149
610	20240510	112500	41139362	1966	1966	1966	1966	0
611	20240510	112400	41139362	1966	1966	1966	1966	16
612	20240510	112300	41107906	1965	1965	1965	1965	83
613	20240510	112200	40944811	1966	1966	1966	1966	15
614	20240510	112100	40915321	1965	1965	1965	1965	100
615	20240510	112000	40718821	1965	1965	1965	1965	0
616	20240510	111900	40718821	1965	1966	1966	1965	99
617	20240510	111800	40524270	1966	1966	1966	1966	0
618	20240510	111700	40524270	1966	1966	1966	1966	15
619	20240510	111600	40494780	1966	1966	1966	1966	7
620	20240510	111500	40481018	1966	1966	1966	1966	0
621	20240510	111400	40481018	1966	1966	1966	1966	9
622	20240510	111300	40463324	1965	1965	1965	1965	83
623	20240510	111200	40300229	1966	1966	1966	1966	0
624	20240510	111100	40300229	1966	1966	1966	1966	15
625	20240510	111000	40270739	1965	1965	1965	1965	123
626	20240510	110900	40029044	1966	1966	1966	1966	16
627	20240510	110800	39997588	1965	1965	1965	1965	0
628	20240510	110700	39997588	1965	1965	1965	1965	84
629	20240510	110600	39832528	1966	1966	1966	1966	15
630	20240510	110500	39803038	1966	1966	1966	1966	0
631	20240510	110400	39803038	1966	1965	1966	1965	99
632	20240510	110300	39608487	1966	1966	1966	1966	0
633	20240510	110200	39608487	1966	1966	1966	1966	0
634	20240510	110100	39608487	1966	1966	1966	1966	15
635	20240510	110000	39578997	1965	1966	1966	1965	101
636	20240510	105900	39380514	1967	1967	1967	1967	0
637	20240510	105800	39380514	1967	1966	1967	1966	26
638	20240510	105700	39329382	1966	1966	1966	1966	90
639	20240510	105600	39152442	1966	1967	1967	1966	65
640	20240510	105500	39024637	1966	1966	1966	1966	0
641	20240510	105400	39024637	1966	1966	1966	1966	83
642	20240510	105300	38861459	1967	1967	1967	1967	16
643	20240510	105200	38829987	1966	1966	1966	1966	0
644	20240510	105100	38829987	1966	1967	1967	1966	98
645	20240510	105000	38637304	1967	1967	1967	1967	0
646	20240510	104900	38637304	1967	1967	1967	1967	0
647	20240510	104800	38637304	1967	1966	1967	1966	104
648	20240510	104700	38432822	1966	1966	1966	1966	1
649	20240510	104600	38430856	1967	1967	1967	1967	127
650	20240510	104500	38181047	1967	1967	1967	1967	15
651	20240510	104400	38151542	1966	1966	1966	1966	4619
652	20240510	104300	29070588	1966	1966	1966	1966	16
653	20240510	104200	29039132	1966	1966	1966	1966	200
654	20240510	104100	28645932	1966	1965	1966	1965	93
655	20240510	104000	28463177	1966	1966	1966	1966	15
656	20240510	103900	28433687	1965	1965	1965	1965	0
657	20240510	103800	28433687	1965	1966	1966	1965	150
658	20240510	103700	28138871	1965	1965	1965	1965	0
659	20240510	103600	28138871	1965	1965	1965	1965	0
660	20240510	103500	28138871	1965	1966	1966	1965	98
661	20240510	103400	27946286	1966	1966	1966	1966	0
662	20240510	103300	27946286	1966	1966	1966	1966	0
663	20240510	103200	27946286	1966	1965	1966	1965	99
664	20240510	103100	27751735	1966	1966	1966	1966	0
665	20240510	103000	27751735	1966	1966	1966	1966	15
666	20240510	102900	27722245	1965	1965	1965	1965	84
667	20240510	102800	27557185	1966	1966	1966	1966	0
668	20240510	102700	27557185	1966	1966	1966	1966	16
669	20240510	102600	27525729	1965	1965	1965	1965	0
670	20240510	102500	27525729	1965	1965	1965	1965	83
671	20240510	102400	27362634	1966	1965	1966	1965	67
672	20240510	102300	27230964	1965	1965	1965	1965	0
673	20240510	102200	27230964	1965	1966	1966	1965	99
674	20240510	102100	27036413	1966	1966	1966	1966	10
675	20240510	102000	27016753	1966	1966	1966	1966	3
676	20240510	101900	27010855	1966	1966	1966	1965	103
677	20240510	101800	26808441	1966	1966	1966	1966	0
678	20240510	101700	26808441	1966	1966	1966	1966	16
679	20240510	101600	26776985	1965	1965	1965	1965	83
680	20240510	101500	26613890	1966	1966	1966	1966	0
681	20240510	101400	26613890	1966	1966	1966	1966	15
682	20240510	101300	26584400	1965	1965	1965	1965	83
683	20240510	101200	26421305	1966	1966	1966	1966	28
684	20240510	101100	26366257	1966	1966	1966	1966	16
685	20240510	101000	26334801	1965	1965	1965	1965	0
686	20240510	100900	26334801	1965	1966	1966	1965	99
687	20240510	100800	26140251	1965	1965	1965	1965	0
688	20240510	100700	26140251	1965	1965	1965	1965	0
689	20240510	100600	26140251	1965	1966	1966	1965	99
690	20240510	100500	25945700	1966	1966	1966	1966	0
691	20240510	100400	25945700	1966	1966	1966	1966	15
692	20240510	100300	25916210	1965	1965	1965	1965	83
693	20240510	100200	25753115	1966	1966	1966	1966	3
694	20240510	100100	25747217	1966	1966	1966	1966	16
695	20240510	100000	25715761	1965	1965	1965	1965	84
696	20240510	095900	25550701	1966	1966	1966	1966	1
697	20240510	095800	25548735	1966	1966	1966	1966	15
698	20240510	095700	25519245	1965	1965	1965	1965	83
699	20240510	095600	25356150	1966	1966	1966	1966	16
700	20240510	095500	25324694	1965	1965	1965	1965	824
701	20240510	095400	23705534	1965	1964	1965	1964	87
702	20240510	095300	23534662	1965	1965	1965	1965	15
703	20240510	095200	23505187	1965	1965	1965	1965	0
704	20240510	095100	23505187	1965	1965	1965	1965	16
705	20240510	095000	23473747	1964	1964	1964	1964	84
706	20240510	094900	23308771	1965	1965	1965	1965	0
707	20240510	094800	23308771	1965	1965	1965	1965	18
708	20240510	094700	23273401	1964	1964	1964	1964	83
709	20240510	094600	23110389	1964	1965	1965	1964	42
710	20240510	094500	23027880	1964	1965	1965	1964	180
711	20240510	094400	22674201	1964	1964	1964	1964	83
712	20240510	094300	22511189	1965	1965	1965	1965	16
713	20240510	094200	22479749	1964	1964	1964	1964	1526
714	20240510	094100	19482685	1964	1964	1964	1964	84
715	20240510	094000	19317709	1964	1964	1964	1964	0
716	20240510	093900	19317709	1964	1964	1964	1964	0
717	20240510	093800	19317709	1964	1964	1964	1964	83
718	20240510	093700	19154697	1964	1964	1964	1964	0
719	20240510	093600	19154697	1964	1964	1964	1964	0
720	20240510	093500	19154697	1964	1964	1964	1964	0
721	20240510	093400	19154697	1964	1964	1964	1964	83
722	20240510	093300	18991685	1964	1964	1964	1964	0
723	20240510	093200	18991685	1964	1964	1964	1964	0
724	20240510	093100	18991685	1964	1964	1964	1964	1084
725	20240510	093000	16862709	1965	1965	1965	1965	10
726	20240510	092900	16843059	1964	1964	1964	1964	0
727	20240510	092800	16843059	1964	1964	1964	1964	83
728	20240510	092700	16680047	1964	1964	1964	1964	0
729	20240510	092600	16680047	1964	1964	1964	1964	0
730	20240510	092500	16680047	1964	1964	1964	1964	0
731	20240510	092400	16680047	1964	1964	1964	1964	57
732	20240510	092300	16568099	1964	1964	1964	1964	0
733	20240510	092200	16568099	1964	1963	1964	1963	184
734	20240510	092100	16206807	1963	1963	1963	1963	0
735	20240510	092000	16206807	1963	1963	1963	1963	0
736	20240510	091900	16206807	1963	1963	1963	1963	83
737	20240510	091800	16043878	1963	1963	1963	1963	0
738	20240510	091700	16043878	1963	1963	1963	1963	0
739	20240510	091600	16043878	1963	1963	1963	1963	0
740	20240510	091500	16043878	1963	1963	1963	1963	0
741	20240510	091400	16043878	1963	1964	1964	1963	4000
742	20240510	091300	8191132	1965	1965	1965	1965	10
743	20240510	091200	8171482	1966	1966	1966	1966	250
744	20240510	091100	7679982	1966	1966	1966	1966	300
745	20240510	091000	7090182	1966	1966	1966	1966	0
746	20240510	090900	7090182	1966	1966	1966	1964	2006
747	20240510	090800	3146475	1964	1965	1966	1964	510
748	20240510	090700	2143904	1965	1965	1965	1965	0
749	20240510	090600	2143904	1965	1966	1966	1965	514
750	20240510	090500	1133394	1966	1966	1966	1966	0
751	20240510	090400	1133394	1966	1966	1966	1966	0
752	20240510	090300	1133394	1966	1966	1966	1966	83
753	20240510	090200	970216	1964	1964	1964	1964	0
754	20240510	090100	970216	1964	1964	1964	1964	0
755	20240510	090000	970216	1964	1964	1964	1964	494