KissMeData/452980/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	213300	76750898	1966	1966	1966	1966	300
3	20240514	213200	76750898	1966	1966	1966	1966	0
4	20240514	213100	76750898	1966	1966	1966	1966	0
5	20240514	213000	76750898	1966	1966	1966	1966	0
6	20240514	212900	76750898	1966	1966	1966	1966	0
7	20240514	212800	76750898	1966	1966	1966	1966	0
8	20240514	212700	76750898	1966	1966	1966	1966	0
9	20240514	212600	76750898	1966	1966	1966	1966	0
10	20240514	212500	76750898	1966	1966	1966	1966	0
11	20240514	212400	76750898	1966	1966	1966	1966	0
12	20240514	212300	76750898	1966	1966	1966	1966	0
13	20240514	212200	76750898	1966	1966	1966	1966	0
14	20240514	212100	76750898	1966	1966	1966	1966	0
15	20240514	212000	76750898	1966	1966	1966	1966	0
16	20240514	211900	76750898	1966	1966	1966	1966	0
17	20240514	211800	76750898	1966	1966	1966	1966	0
18	20240514	211700	76750898	1966	1966	1966	1966	0
19	20240514	211600	76750898	1966	1966	1966	1966	0
20	20240514	211500	76750898	1966	1966	1966	1966	0
21	20240514	211400	76750898	1966	1966	1966	1966	0
22	20240514	211300	76750898	1966	1966	1966	1966	0
23	20240514	211200	76750898	1966	1966	1966	1966	0
24	20240514	211100	76750898	1966	1966	1966	1966	0
25	20240514	211000	76750898	1966	1966	1966	1966	0
26	20240514	210900	76750898	1966	1966	1966	1966	0
27	20240514	210800	76750898	1966	1966	1966	1966	0
28	20240514	210700	76750898	1966	1966	1966	1966	0
29	20240514	210600	76750898	1966	1966	1966	1966	0
30	20240514	210500	76750898	1966	1966	1966	1966	0
31	20240514	210400	76750898	1966	1966	1966	1966	0
32	20240514	210300	76750898	1966	1966	1966	1966	300
33	20240514	210200	76750898	1966	1966	1966	1966	0
34	20240514	210100	76750898	1966	1966	1966	1966	0
35	20240514	210000	76750898	1966	1966	1966	1966	0
36	20240514	205900	76750898	1966	1966	1966	1966	0
37	20240514	205800	76750898	1966	1966	1966	1966	0
38	20240514	205700	76750898	1966	1966	1966	1966	0
39	20240514	205600	76750898	1966	1966	1966	1966	0
40	20240514	205500	76750898	1966	1966	1966	1966	0
41	20240514	205400	76750898	1966	1966	1966	1966	0
42	20240514	205300	76750898	1966	1966	1966	1966	0
43	20240514	205200	76750898	1966	1966	1966	1966	0
44	20240514	205100	76750898	1966	1966	1966	1966	0
45	20240514	205000	76750898	1966	1966	1966	1966	0
46	20240514	204900	76750898	1966	1966	1966	1966	0
47	20240514	204800	76750898	1966	1966	1966	1966	0
48	20240514	204700	76750898	1966	1966	1966	1966	0
49	20240514	204600	76750898	1966	1966	1966	1966	0
50	20240514	204500	76750898	1966	1966	1966	1966	0
51	20240514	204400	76750898	1966	1966	1966	1966	0
52	20240514	204300	76750898	1966	1966	1966	1966	0
53	20240514	204200	76750898	1966	1966	1966	1966	0
54	20240514	204100	76750898	1966	1966	1966	1966	0
55	20240514	204000	76750898	1966	1966	1966	1966	0
56	20240514	203900	76750898	1966	1966	1966	1966	0
57	20240514	203800	76750898	1966	1966	1966	1966	0
58	20240514	203700	76750898	1966	1966	1966	1966	0
59	20240514	203600	76750898	1966	1966	1966	1966	0
60	20240514	203500	76750898	1966	1966	1966	1966	0
61	20240514	203400	76750898	1966	1966	1966	1966	0
62	20240514	203300	76750898	1966	1966	1966	1966	300
63	20240514	203200	76750898	1966	1966	1966	1966	0
64	20240514	203100	76750898	1966	1966	1966	1966	0
65	20240514	203000	76750898	1966	1966	1966	1966	0
66	20240514	202900	76750898	1966	1966	1966	1966	0
67	20240514	202800	76750898	1966	1966	1966	1966	0
68	20240514	202700	76750898	1966	1966	1966	1966	0
69	20240514	202600	76750898	1966	1966	1966	1966	0
70	20240514	202500	76750898	1966	1966	1966	1966	0
71	20240514	202400	76750898	1966	1966	1966	1966	0
72	20240514	202300	76750898	1966	1966	1966	1966	0
73	20240514	202200	76750898	1966	1966	1966	1966	0
74	20240514	202100	76750898	1966	1966	1966	1966	0
75	20240514	202000	76750898	1966	1966	1966	1966	0
76	20240514	201900	76750898	1966	1966	1966	1966	0
77	20240514	201800	76750898	1966	1966	1966	1966	0
78	20240514	201700	76750898	1966	1966	1966	1966	0
79	20240514	201600	76750898	1966	1966	1966	1966	0
80	20240514	201500	76750898	1966	1966	1966	1966	0
81	20240514	201400	76750898	1966	1966	1966	1966	0
82	20240514	201300	76750898	1966	1966	1966	1966	0
83	20240514	201200	76750898	1966	1966	1966	1966	0
84	20240514	201100	76750898	1966	1966	1966	1966	0
85	20240514	201000	76750898	1966	1966	1966	1966	0
86	20240514	200900	76750898	1966	1966	1966	1966	0
87	20240514	200800	76750898	1966	1966	1966	1966	0
88	20240514	200700	76750898	1966	1966	1966	1966	0
89	20240514	200600	76750898	1966	1966	1966	1966	0
90	20240514	200500	76750898	1966	1966	1966	1966	0
91	20240514	200400	76750898	1966	1966	1966	1966	0
92	20240514	200300	76750898	1966	1966	1966	1966	300
93	20240514	200200	76750898	1966	1966	1966	1966	0
94	20240514	200100	76750898	1966	1966	1966	1966	0
95	20240514	200000	76750898	1966	1966	1966	1966	0
96	20240514	195900	76750898	1966	1966	1966	1966	0
97	20240514	195800	76750898	1966	1966	1966	1966	0
98	20240514	195700	76750898	1966	1966	1966	1966	0
99	20240514	195600	76750898	1966	1966	1966	1966	0
100	20240514	195500	76750898	1966	1966	1966	1966	0
101	20240514	195400	76750898	1966	1966	1966	1966	0
102	20240514	195300	76750898	1966	1966	1966	1966	0
103	20240514	195200	76750898	1966	1966	1966	1966	0
104	20240514	195100	76750898	1966	1966	1966	1966	0
105	20240514	195000	76750898	1966	1966	1966	1966	0
106	20240514	194900	76750898	1966	1966	1966	1966	0
107	20240514	194800	76750898	1966	1966	1966	1966	0
108	20240514	194700	76750898	1966	1966	1966	1966	0
109	20240514	194600	76750898	1966	1966	1966	1966	0
110	20240514	194500	76750898	1966	1966	1966	1966	0
111	20240514	194400	76750898	1966	1966	1966	1966	0
112	20240514	194300	76750898	1966	1966	1966	1966	0
113	20240514	194200	76750898	1966	1966	1966	1966	0
114	20240514	194100	76750898	1966	1966	1966	1966	0
115	20240514	194000	76750898	1966	1966	1966	1966	0
116	20240514	193900	76750898	1966	1966	1966	1966	0
117	20240514	193800	76750898	1966	1966	1966	1966	0
118	20240514	193700	76750898	1966	1966	1966	1966	0
119	20240514	193600	76750898	1966	1966	1966	1966	0
120	20240514	193500	76750898	1966	1966	1966	1966	0
121	20240514	193400	76750898	1966	1966	1966	1966	0
122	20240514	193300	76750898	1966	1966	1966	1966	300
123	20240514	193200	76750898	1966	1966	1966	1966	0
124	20240514	193100	76750898	1966	1966	1966	1966	0
125	20240514	193000	76750898	1966	1966	1966	1966	0
126	20240514	192900	76750898	1966	1966	1966	1966	0
127	20240514	192800	76750898	1966	1966	1966	1966	0
128	20240514	192700	76750898	1966	1966	1966	1966	0
129	20240514	192600	76750898	1966	1966	1966	1966	0
130	20240514	192500	76750898	1966	1966	1966	1966	0
131	20240514	192400	76750898	1966	1966	1966	1966	0
132	20240514	192300	76750898	1966	1966	1966	1966	0
133	20240514	192200	76750898	1966	1966	1966	1966	0
134	20240514	192100	76750898	1966	1966	1966	1966	0
135	20240514	192000	76750898	1966	1966	1966	1966	0
136	20240514	191900	76750898	1966	1966	1966	1966	0
137	20240514	191800	76750898	1966	1966	1966	1966	0
138	20240514	191700	76750898	1966	1966	1966	1966	0
139	20240514	191600	76750898	1966	1966	1966	1966	0
140	20240514	191500	76750898	1966	1966	1966	1966	0
141	20240514	191400	76750898	1966	1966	1966	1966	0
142	20240514	191300	76750898	1966	1966	1966	1966	0
143	20240514	191200	76750898	1966	1966	1966	1966	0
144	20240514	191100	76750898	1966	1966	1966	1966	0
145	20240514	191000	76750898	1966	1966	1966	1966	0
146	20240514	190900	76750898	1966	1966	1966	1966	0
147	20240514	190800	76750898	1966	1966	1966	1966	0
148	20240514	190700	76750898	1966	1966	1966	1966	0
149	20240514	190600	76750898	1966	1966	1966	1966	0
150	20240514	190500	76750898	1966	1966	1966	1966	0
151	20240514	190400	76750898	1966	1966	1966	1966	0
152	20240514	190300	76750898	1966	1966	1966	1966	300
153	20240514	190200	76750898	1966	1966	1966	1966	0
154	20240514	190100	76750898	1966	1966	1966	1966	0
155	20240514	190000	76750898	1966	1966	1966	1966	0
156	20240514	185900	76750898	1966	1966	1966	1966	0
157	20240514	185800	76750898	1966	1966	1966	1966	0
158	20240514	185700	76750898	1966	1966	1966	1966	0
159	20240514	185600	76750898	1966	1966	1966	1966	0
160	20240514	185500	76750898	1966	1966	1966	1966	0
161	20240514	185400	76750898	1966	1966	1966	1966	0
162	20240514	185300	76750898	1966	1966	1966	1966	0
163	20240514	185200	76750898	1966	1966	1966	1966	0
164	20240514	185100	76750898	1966	1966	1966	1966	0
165	20240514	185000	76750898	1966	1966	1966	1966	0
166	20240514	184900	76750898	1966	1966	1966	1966	0
167	20240514	184800	76750898	1966	1966	1966	1966	0
168	20240514	184700	76750898	1966	1966	1966	1966	0
169	20240514	184600	76750898	1966	1966	1966	1966	0
170	20240514	184500	76750898	1966	1966	1966	1966	0
171	20240514	184400	76750898	1966	1966	1966	1966	0
172	20240514	184300	76750898	1966	1966	1966	1966	0
173	20240514	184200	76750898	1966	1966	1966	1966	0
174	20240514	184100	76750898	1966	1966	1966	1966	0
175	20240514	184000	76750898	1966	1966	1966	1966	0
176	20240514	183900	76750898	1966	1966	1966	1966	0
177	20240514	183800	76750898	1966	1966	1966	1966	0
178	20240514	183700	76750898	1966	1966	1966	1966	0
179	20240514	183600	76750898	1966	1966	1966	1966	0
180	20240514	183500	76750898	1966	1966	1966	1966	0
181	20240514	183400	76750898	1966	1966	1966	1966	0
182	20240514	183300	76750898	1966	1966	1966	1966	300
183	20240514	183200	76750898	1966	1966	1966	1966	0
184	20240514	183100	76750898	1966	1966	1966	1966	0
185	20240514	183000	76750898	1966	1966	1966	1966	0
186	20240514	182900	76750898	1966	1966	1966	1966	0
187	20240514	182800	76750898	1966	1966	1966	1966	0
188	20240514	182700	76750898	1966	1966	1966	1966	0
189	20240514	182600	76750898	1966	1966	1966	1966	0
190	20240514	182500	76750898	1966	1966	1966	1966	0
191	20240514	182400	76750898	1966	1966	1966	1966	0
192	20240514	182300	76750898	1966	1966	1966	1966	0
193	20240514	182200	76750898	1966	1966	1966	1966	0
194	20240514	182100	76750898	1966	1966	1966	1966	0
195	20240514	182000	76750898	1966	1966	1966	1966	0
196	20240514	181900	76750898	1966	1966	1966	1966	0
197	20240514	181800	76750898	1966	1966	1966	1966	0
198	20240514	181700	76750898	1966	1966	1966	1966	0
199	20240514	181600	76750898	1966	1966	1966	1966	0
200	20240514	181500	76750898	1966	1966	1966	1966	0
201	20240514	181400	76750898	1966	1966	1966	1966	0
202	20240514	181300	76750898	1966	1966	1966	1966	0
203	20240514	181200	76750898	1966	1966	1966	1966	0
204	20240514	181100	76750898	1966	1966	1966	1966	0
205	20240514	181000	76750898	1966	1966	1966	1966	0
206	20240514	180900	76750898	1966	1966	1966	1966	0
207	20240514	180800	76750898	1966	1966	1966	1966	0
208	20240514	180700	76750898	1966	1966	1966	1966	0
209	20240514	180600	76750898	1966	1966	1966	1966	0
210	20240514	180500	76750898	1966	1966	1966	1966	0
211	20240514	180400	76750898	1966	1966	1966	1966	0
212	20240514	180300	76750898	1966	1966	1966	1966	300
213	20240514	180200	76750898	1966	1966	1966	1966	0
214	20240514	180100	76750898	1966	1966	1966	1966	0
215	20240514	180000	76750898	1966	1966	1966	1966	0
216	20240514	175900	76750898	1966	1966	1966	1966	0
217	20240514	175800	76750898	1966	1966	1966	1966	0
218	20240514	175700	76750898	1966	1966	1966	1966	0
219	20240514	175600	76750898	1966	1966	1966	1966	0
220	20240514	175500	76750898	1966	1966	1966	1966	0
221	20240514	175400	76750898	1966	1966	1966	1966	0
222	20240514	175300	76750898	1966	1966	1966	1966	0
223	20240514	175200	76750898	1966	1966	1966	1966	0
224	20240514	175100	76750898	1966	1966	1966	1966	0
225	20240514	175000	76750898	1966	1966	1966	1966	0
226	20240514	174900	76750898	1966	1966	1966	1966	0
227	20240514	174800	76750898	1966	1966	1966	1966	0
228	20240514	174700	76750898	1966	1966	1966	1966	0
229	20240514	174600	76750898	1966	1966	1966	1966	0
230	20240514	174500	76750898	1966	1966	1966	1966	0
231	20240514	174400	76750898	1966	1966	1966	1966	0
232	20240514	174300	76750898	1966	1966	1966	1966	0
233	20240514	174200	76750898	1966	1966	1966	1966	0
234	20240514	174100	76750898	1966	1966	1966	1966	0
235	20240514	174000	76750898	1966	1966	1966	1966	0
236	20240514	173900	76750898	1966	1966	1966	1966	0
237	20240514	173800	76750898	1966	1966	1966	1966	0
238	20240514	173700	76750898	1966	1966	1966	1966	0
239	20240514	173600	76750898	1966	1966	1966	1966	0
240	20240514	173500	76750898	1966	1966	1966	1966	0
241	20240514	173400	76750898	1966	1966	1966	1966	0
242	20240514	173300	76750898	1966	1966	1966	1966	300
243	20240514	173200	76750898	1966	1966	1966	1966	0
244	20240514	173100	76750898	1966	1966	1966	1966	0
245	20240514	173000	76750898	1966	1966	1966	1966	0
246	20240514	172900	76750898	1966	1966	1966	1966	0
247	20240514	172800	76750898	1966	1966	1966	1966	0
248	20240514	172700	76750898	1966	1966	1966	1966	0
249	20240514	172600	76750898	1966	1966	1966	1966	0
250	20240514	172500	76750898	1966	1966	1966	1966	0
251	20240514	172400	76750898	1966	1966	1966	1966	0
252	20240514	172300	76750898	1966	1966	1966	1966	0
253	20240514	172200	76750898	1966	1966	1966	1966	0
254	20240514	172100	76750898	1966	1966	1966	1966	0
255	20240514	172000	76750898	1966	1966	1966	1966	0
256	20240514	171900	76750898	1966	1966	1966	1966	0
257	20240514	171800	76750898	1966	1966	1966	1966	0
258	20240514	171700	76750898	1966	1966	1966	1966	0
259	20240514	171600	76750898	1966	1966	1966	1966	0
260	20240514	171500	76750898	1966	1966	1966	1966	0
261	20240514	171400	76750898	1966	1966	1966	1966	0
262	20240514	171300	76750898	1966	1966	1966	1966	0
263	20240514	171200	76750898	1966	1966	1966	1966	0
264	20240514	171100	76750898	1966	1966	1966	1966	0
265	20240514	171000	76750898	1966	1966	1966	1966	0
266	20240514	170900	76750898	1966	1966	1966	1966	0
267	20240514	170800	76750898	1966	1966	1966	1966	0
268	20240514	170700	76750898	1966	1966	1966	1966	0
269	20240514	170600	76750898	1966	1966	1966	1966	0
270	20240514	170500	76750898	1966	1966	1966	1966	0
271	20240514	170400	76750898	1966	1966	1966	1966	0
272	20240514	170300	76750898	1966	1966	1966	1966	300
273	20240514	170200	76750898	1966	1966	1966	1966	0
274	20240514	170100	76750898	1966	1966	1966	1966	0
275	20240514	170000	76750898	1966	1966	1966	1966	0
276	20240514	165900	76750898	1966	1966	1966	1966	0
277	20240514	165800	76750898	1966	1966	1966	1966	0
278	20240514	165700	76750898	1966	1966	1966	1966	0
279	20240514	165600	76750898	1966	1966	1966	1966	0
280	20240514	165500	76750898	1966	1966	1966	1966	0
281	20240514	165400	76750898	1966	1966	1966	1966	0
282	20240514	165300	76750898	1966	1966	1966	1966	0
283	20240514	165200	76750898	1966	1966	1966	1966	0
284	20240514	165100	76750898	1966	1966	1966	1966	0
285	20240514	165000	76750898	1966	1966	1966	1966	0
286	20240514	164900	76750898	1966	1966	1966	1966	0
287	20240514	164800	76750898	1966	1966	1966	1966	0
288	20240514	164700	76750898	1966	1966	1966	1966	0
289	20240514	164600	76750898	1966	1966	1966	1966	0
290	20240514	164500	76750898	1966	1966	1966	1966	0
291	20240514	164400	76750898	1966	1966	1966	1966	0
292	20240514	164300	76750898	1966	1966	1966	1966	0
293	20240514	164200	76750898	1966	1966	1966	1966	0
294	20240514	164100	76750898	1966	1966	1966	1966	0
295	20240514	164000	76750898	1966	1966	1966	1966	0
296	20240514	163900	76750898	1966	1966	1966	1966	0
297	20240514	163800	76750898	1966	1966	1966	1966	0
298	20240514	163700	76750898	1966	1966	1966	1966	0
299	20240514	163600	76750898	1966	1966	1966	1966	0
300	20240514	163500	76750898	1966	1966	1966	1966	0
301	20240514	163400	76750898	1966	1966	1966	1966	0
302	20240514	163300	76750898	1966	1966	1966	1966	300
303	20240514	163200	76750898	1966	1966	1966	1966	0
304	20240514	163100	76750898	1966	1966	1966	1966	0
305	20240514	163000	76750898	1966	1966	1966	1966	0
306	20240514	162900	76750898	1966	1966	1966	1966	0
307	20240514	162800	76750898	1966	1966	1966	1966	0
308	20240514	162700	76750898	1966	1966	1966	1966	0
309	20240514	162600	76750898	1966	1966	1966	1966	0
310	20240514	162500	76750898	1966	1966	1966	1966	0
311	20240514	162400	76750898	1966	1966	1966	1966	0
312	20240514	162300	76750898	1966	1966	1966	1966	0
313	20240514	162200	76750898	1966	1966	1966	1966	0
314	20240514	162100	76750898	1966	1966	1966	1966	0
315	20240514	162000	76750898	1966	1966	1966	1966	0
316	20240514	161900	76750898	1966	1966	1966	1966	0
317	20240514	161800	76750898	1966	1966	1966	1966	0
318	20240514	161700	76750898	1966	1966	1966	1966	0
319	20240514	161600	76750898	1966	1966	1966	1966	0
320	20240514	161500	76750898	1966	1966	1966	1966	0
321	20240514	161400	76750898	1966	1966	1966	1966	0
322	20240514	161300	76750898	1966	1966	1966	1966	0
323	20240514	161200	76750898	1966	1966	1966	1966	0
324	20240514	161100	76750898	1966	1966	1966	1966	0
325	20240514	161000	76750898	1966	1966	1966	1966	0
326	20240514	160900	76750898	1966	1966	1966	1966	0
327	20240514	160800	76750898	1966	1966	1966	1966	0
328	20240514	160700	76750898	1966	1966	1966	1966	0
329	20240514	160600	76750898	1966	1966	1966	1966	0
330	20240514	160500	76750898	1966	1966	1966	1966	0
331	20240514	160400	76750898	1966	1966	1966	1966	0
332	20240514	160300	76750898	1966	1966	1966	1966	300
333	20240514	160200	76750898	1966	1966	1966	1966	0
334	20240514	160100	76750898	1966	1966	1966	1966	0
335	20240514	160000	76750898	1966	1966	1966	1966	0
336	20240514	155900	76750898	1966	1966	1966	1966	0
337	20240514	155800	76750898	1966	1966	1966	1966	0
338	20240514	155700	76750898	1966	1966	1966	1966	0
339	20240514	155600	76750898	1966	1966	1966	1966	0
340	20240514	155500	76750898	1966	1966	1966	1966	0
341	20240514	155400	76750898	1966	1966	1966	1966	0
342	20240514	155300	76750898	1966	1966	1966	1966	0
343	20240514	155200	76750898	1966	1966	1966	1966	0
344	20240514	155100	76750898	1966	1966	1966	1966	0
345	20240514	155000	76750898	1966	1966	1966	1966	0
346	20240514	154900	76750898	1966	1966	1966	1966	0
347	20240514	154800	76750898	1966	1966	1966	1966	0
348	20240514	154700	76750898	1966	1966	1966	1966	0
349	20240514	154600	76750898	1966	1966	1966	1966	0
350	20240514	154500	76750898	1966	1966	1966	1966	0
351	20240514	154400	76750898	1966	1966	1966	1966	0
352	20240514	154300	76750898	1966	1966	1966	1966	0
353	20240514	154200	76750898	1966	1966	1966	1966	0
354	20240514	154100	76750898	1966	1966	1966	1966	0
355	20240514	154000	76750898	1966	1966	1966	1966	0
356	20240514	153900	76750898	1966	1966	1966	1966	0
357	20240514	153800	76750898	1966	1966	1966	1966	0
358	20240514	153700	76750898	1966	1966	1966	1966	0
359	20240514	153600	76750898	1966	1966	1966	1966	0
360	20240514	153500	76750898	1966	1966	1966	1966	0
361	20240514	153400	76750898	1966	1966	1966	1966	0
362	20240514	153300	76750898	1966	1966	1966	1966	300
363	20240514	153200	76750898	1966	1966	1966	1966	0
364	20240514	153100	76750898	1966	1966	1966	1966	0
365	20240514	153000	76750898	1966	1966	1966	1966	300
366	20240514	152900	76161098	1967	1967	1967	1967	0
367	20240514	152800	76161098	1967	1967	1967	1967	0
368	20240514	152700	76161098	1967	1967	1967	1967	0
369	20240514	152600	76161098	1967	1967	1967	1967	0
370	20240514	152500	76161098	1967	1967	1967	1967	0
371	20240514	152400	76161098	1967	1967	1967	1967	0
372	20240514	152300	76161098	1967	1967	1967	1967	0
373	20240514	152200	76161098	1967	1967	1967	1967	0
374	20240514	152100	76161098	1967	1967	1967	1967	0
375	20240514	152000	76161098	1967	1967	1967	1967	0
376	20240514	151900	76161098	1967	1967	1967	1967	0
377	20240514	151800	76161098	1967	1967	1967	1967	0
378	20240514	151700	76161098	1967	1967	1967	1967	0
379	20240514	151600	76161098	1967	1967	1967	1967	0
380	20240514	151500	76161098	1967	1967	1967	1967	0
381	20240514	151400	76161098	1967	1967	1967	1967	0
382	20240514	151300	76161098	1967	1967	1967	1967	0
383	20240514	151200	76161098	1967	1967	1967	1967	0
384	20240514	151100	76161098	1967	1967	1967	1967	0
385	20240514	151000	76161098	1967	1967	1967	1967	0
386	20240514	150900	76161098	1967	1967	1967	1967	1000
387	20240514	150800	74194098	1966	1966	1966	1966	0
388	20240514	150700	74194098	1966	1966	1966	1966	500
389	20240514	150600	73211098	1964	1964	1964	1964	0
390	20240514	150500	73211098	1964	1964	1964	1964	0
391	20240514	150400	73211098	1964	1964	1964	1964	0
392	20240514	150300	73211098	1964	1964	1964	1964	0
393	20240514	150200	73211098	1964	1964	1964	1964	0
394	20240514	150100	73211098	1964	1964	1964	1964	0
395	20240514	150000	73211098	1964	1964	1964	1964	0
396	20240514	145900	73211098	1964	1964	1964	1964	30
397	20240514	145800	73152178	1964	1964	1964	1964	0
398	20240514	145700	73152178	1964	1964	1964	1964	0
399	20240514	145600	73152178	1964	1964	1964	1964	0
400	20240514	145500	73152178	1964	1964	1964	1964	0
401	20240514	145400	73152178	1964	1964	1964	1964	0
402	20240514	145300	73152178	1964	1964	1964	1964	0
403	20240514	145200	73152178	1964	1964	1964	1964	0
404	20240514	145100	73152178	1964	1964	1964	1964	0
405	20240514	145000	73152178	1964	1964	1964	1964	0
406	20240514	144900	73152178	1964	1964	1964	1964	0
407	20240514	144800	73152178	1964	1964	1964	1964	0
408	20240514	144700	73152178	1964	1964	1964	1964	0
409	20240514	144600	73152178	1964	1964	1964	1964	0
410	20240514	144500	73152178	1964	1964	1964	1964	334
411	20240514	144400	72496202	1965	1965	1965	1965	0
412	20240514	144300	72496202	1965	1965	1965	1965	166
413	20240514	144200	72170012	1965	1965	1965	1965	0
414	20240514	144100	72170012	1965	1965	1965	1965	0
415	20240514	144000	72170012	1965	1965	1965	1965	30000
416	20240514	143900	13220012	1967	1967	1967	1967	500
417	20240514	143800	12236512	1967	1967	1967	1967	0
418	20240514	143700	12236512	1967	1967	1967	1967	5
419	20240514	143600	12226677	1967	1967	1967	1967	0
420	20240514	143500	12226677	1967	1967	1967	1967	0
421	20240514	143400	12226677	1967	1967	1967	1967	0
422	20240514	143300	12226677	1967	1967	1967	1967	0
423	20240514	143200	12226677	1967	1967	1967	1967	0
424	20240514	143100	12226677	1967	1967	1967	1967	0
425	20240514	143000	12226677	1967	1967	1967	1967	0
426	20240514	142900	12226677	1967	1967	1967	1967	0
427	20240514	142800	12226677	1967	1967	1967	1967	0
428	20240514	142700	12226677	1967	1967	1967	1967	0
429	20240514	142600	12226677	1967	1967	1967	1967	0
430	20240514	142500	12226677	1967	1967	1967	1967	0
431	20240514	142400	12226677	1967	1967	1967	1967	0
432	20240514	142300	12226677	1967	1967	1967	1967	0
433	20240514	142200	12226677	1967	1967	1967	1967	0
434	20240514	142100	12226677	1967	1967	1967	1967	0
435	20240514	142000	12226677	1967	1967	1967	1967	0
436	20240514	141900	12226677	1967	1967	1967	1967	0
437	20240514	141800	12226677	1967	1967	1967	1967	0
438	20240514	141700	12226677	1967	1967	1967	1967	10
439	20240514	141600	12207007	1967	1967	1967	1967	0
440	20240514	141500	12207007	1967	1967	1967	1967	0
441	20240514	141400	12207007	1967	1967	1967	1967	0
442	20240514	141300	12207007	1967	1967	1967	1967	0
443	20240514	141200	12207007	1967	1967	1967	1967	0
444	20240514	141100	12207007	1967	1967	1967	1967	0
445	20240514	141000	12207007	1967	1967	1967	1967	0
446	20240514	140900	12207007	1967	1967	1967	1967	0
447	20240514	140800	12207007	1967	1967	1967	1967	0
448	20240514	140700	12207007	1967	1967	1967	1967	250
449	20240514	140600	11715257	1965	1965	1965	1965	0
450	20240514	140500	11715257	1965	1965	1965	1965	0
451	20240514	140400	11715257	1965	1965	1965	1965	0
452	20240514	140300	11715257	1965	1965	1965	1965	0
453	20240514	140200	11715257	1965	1965	1965	1965	0
454	20240514	140100	11715257	1965	1965	1965	1965	0
455	20240514	140000	11715257	1965	1965	1965	1965	0
456	20240514	135900	11715257	1965	1965	1965	1965	0
457	20240514	135800	11715257	1965	1965	1965	1965	0
458	20240514	135700	11715257	1965	1965	1965	1965	0
459	20240514	135600	11715257	1965	1965	1965	1965	0
460	20240514	135500	11715257	1965	1966	1966	1965	2600
461	20240514	135400	6605078	1967	1967	1967	1967	0
462	20240514	135300	6605078	1967	1967	1967	1967	0
463	20240514	135200	6605078	1967	1967	1967	1967	0
464	20240514	135100	6605078	1967	1967	1967	1967	0
465	20240514	135000	6605078	1967	1967	1967	1967	0
466	20240514	134900	6605078	1967	1967	1967	1967	0
467	20240514	134800	6605078	1967	1967	1967	1967	27
468	20240514	134700	6551969	1967	1967	1967	1967	0
469	20240514	134600	6551969	1967	1967	1967	1967	0
470	20240514	134500	6551969	1967	1967	1967	1967	0
471	20240514	134400	6551969	1967	1967	1967	1967	0
472	20240514	134300	6551969	1967	1967	1967	1967	0
473	20240514	134200	6551969	1967	1967	1967	1967	0
474	20240514	134100	6551969	1967	1967	1967	1967	0
475	20240514	134000	6551969	1967	1967	1967	1967	0
476	20240514	133900	6551969	1967	1967	1967	1967	0
477	20240514	133800	6551969	1967	1967	1967	1967	0
478	20240514	133700	6551969	1967	1967	1967	1967	2
479	20240514	133600	6548035	1967	1967	1967	1967	0
480	20240514	133500	6548035	1967	1967	1967	1967	0
481	20240514	133400	6548035	1967	1967	1967	1967	0
482	20240514	133300	6548035	1967	1967	1967	1967	0
483	20240514	133200	6548035	1967	1967	1967	1967	0
484	20240514	133100	6548035	1967	1967	1967	1967	0
485	20240514	133000	6548035	1967	1967	1967	1967	0
486	20240514	132900	6548035	1967	1967	1967	1967	0
487	20240514	132800	6548035	1967	1967	1967	1967	0
488	20240514	132700	6548035	1967	1967	1967	1967	0
489	20240514	132600	6548035	1967	1967	1967	1967	0
490	20240514	132500	6548035	1967	1967	1967	1967	0
491	20240514	132400	6548035	1967	1967	1967	1967	0
492	20240514	132300	6548035	1967	1967	1967	1967	0
493	20240514	132200	6548035	1967	1967	1967	1967	0
494	20240514	132100	6548035	1967	1967	1967	1967	0
495	20240514	132000	6548035	1967	1967	1967	1967	0
496	20240514	131900	6548035	1967	1967	1967	1967	0
497	20240514	131800	6548035	1967	1967	1967	1967	0
498	20240514	131700	6548035	1967	1967	1967	1967	0
499	20240514	131600	6548035	1967	1967	1967	1967	0
500	20240514	131500	6548035	1967	1967	1967	1967	0
501	20240514	131400	6548035	1967	1967	1967	1967	0
502	20240514	131300	6548035	1967	1967	1967	1967	0
503	20240514	131200	6548035	1967	1967	1967	1967	0
504	20240514	131100	6548035	1967	1967	1967	1967	0
505	20240514	131000	6548035	1967	1967	1967	1967	0
506	20240514	130900	6548035	1967	1967	1967	1967	0
507	20240514	130800	6548035	1967	1967	1967	1967	0
508	20240514	130700	6548035	1967	1967	1967	1967	0
509	20240514	130600	6548035	1967	1967	1967	1967	0
510	20240514	130500	6548035	1967	1967	1967	1967	0
511	20240514	130400	6548035	1967	1967	1967	1967	0
512	20240514	130300	6548035	1967	1967	1967	1967	0
513	20240514	130200	6548035	1967	1967	1967	1967	0
514	20240514	130100	6548035	1967	1967	1967	1967	0
515	20240514	130000	6548035	1967	1967	1967	1967	0
516	20240514	125900	6548035	1967	1967	1967	1967	1
517	20240514	125800	6546068	1967	1967	1967	1967	0
518	20240514	125700	6546068	1967	1967	1967	1967	0
519	20240514	125600	6546068	1967	1967	1967	1967	0
520	20240514	125500	6546068	1967	1967	1967	1967	0
521	20240514	125400	6546068	1967	1967	1967	1967	0
522	20240514	125300	6546068	1967	1967	1967	1967	0
523	20240514	125200	6546068	1967	1967	1967	1967	0
524	20240514	125100	6546068	1967	1967	1967	1967	20
525	20240514	125000	6506728	1966	1966	1966	1966	0
526	20240514	124900	6506728	1966	1966	1966	1966	0
527	20240514	124800	6506728	1966	1966	1966	1966	0
528	20240514	124700	6506728	1966	1966	1966	1966	0
529	20240514	124600	6506728	1966	1966	1966	1966	55
530	20240514	124500	6398598	1966	1966	1966	1966	0
531	20240514	124400	6398598	1966	1966	1966	1966	0
532	20240514	124300	6398598	1966	1966	1966	1966	0
533	20240514	124200	6398598	1966	1966	1966	1966	0
534	20240514	124100	6398598	1966	1966	1966	1966	0
535	20240514	124000	6398598	1966	1966	1966	1966	0
536	20240514	123900	6398598	1966	1966	1966	1966	0
537	20240514	123800	6398598	1966	1966	1966	1966	0
538	20240514	123700	6398598	1966	1966	1966	1966	0
539	20240514	123600	6398598	1966	1966	1966	1966	0
540	20240514	123500	6398598	1966	1966	1966	1966	0
541	20240514	123400	6398598	1966	1966	1966	1966	0
542	20240514	123300	6398598	1966	1966	1966	1966	0
543	20240514	123200	6398598	1966	1966	1966	1966	0
544	20240514	123100	6398598	1966	1966	1966	1966	0
545	20240514	123000	6398598	1966	1966	1966	1966	0
546	20240514	122900	6398598	1966	1966	1966	1966	0
547	20240514	122800	6398598	1966	1966	1966	1966	0
548	20240514	122700	6398598	1966	1966	1966	1966	0
549	20240514	122600	6398598	1966	1966	1966	1966	30
550	20240514	122500	6339618	1966	1966	1966	1966	0
551	20240514	122400	6339618	1966	1966	1966	1966	0
552	20240514	122300	6339618	1966	1966	1966	1966	0
553	20240514	122200	6339618	1966	1966	1966	1966	0
554	20240514	122100	6339618	1966	1966	1966	1966	0
555	20240514	122000	6339618	1966	1966	1966	1966	28
556	20240514	121900	6284570	1966	1966	1966	1966	0
557	20240514	121800	6284570	1966	1966	1966	1966	0
558	20240514	121700	6284570	1966	1966	1966	1966	0
559	20240514	121600	6284570	1966	1966	1966	1966	0
560	20240514	121500	6284570	1966	1966	1966	1966	0
561	20240514	121400	6284570	1966	1966	1966	1966	0
562	20240514	121300	6284570	1966	1966	1966	1966	0
563	20240514	121200	6284570	1966	1966	1966	1966	0
564	20240514	121100	6284570	1966	1966	1966	1966	0
565	20240514	121000	6284570	1966	1966	1966	1966	0
566	20240514	120900	6284570	1966	1966	1966	1966	0
567	20240514	120800	6284570	1966	1966	1966	1966	0
568	20240514	120700	6284570	1966	1966	1966	1966	0
569	20240514	120600	6284570	1966	1966	1966	1966	0
570	20240514	120500	6284570	1966	1966	1966	1966	0
571	20240514	120400	6284570	1966	1966	1966	1966	0
572	20240514	120300	6284570	1966	1966	1966	1966	0
573	20240514	120200	6284570	1966	1966	1966	1966	0
574	20240514	120100	6284570	1966	1966	1966	1966	0
575	20240514	120000	6284570	1966	1966	1966	1966	0
576	20240514	115900	6284570	1966	1966	1966	1966	0
577	20240514	115800	6284570	1966	1966	1966	1966	0
578	20240514	115700	6284570	1966	1966	1966	1966	0
579	20240514	115600	6284570	1966	1966	1966	1966	0
580	20240514	115500	6284570	1966	1966	1966	1966	0
581	20240514	115400	6284570	1966	1966	1966	1966	0
582	20240514	115300	6284570	1966	1966	1966	1966	0
583	20240514	115200	6284570	1966	1966	1966	1966	0
584	20240514	115100	6284570	1966	1966	1966	1966	0
585	20240514	115000	6284570	1966	1966	1966	1966	0
586	20240514	114900	6284570	1966	1966	1966	1966	0
587	20240514	114800	6284570	1966	1966	1966	1966	0
588	20240514	114700	6284570	1966	1966	1966	1966	0
589	20240514	114600	6284570	1966	1966	1966	1966	0
590	20240514	114500	6284570	1966	1966	1966	1966	0
591	20240514	114400	6284570	1966	1966	1966	1966	0
592	20240514	114300	6284570	1966	1966	1966	1966	0
593	20240514	114200	6284570	1966	1966	1966	1966	0
594	20240514	114100	6284570	1966	1966	1966	1966	0
595	20240514	114000	6284570	1966	1966	1966	1966	0
596	20240514	113900	6284570	1966	1966	1966	1966	0
597	20240514	113800	6284570	1966	1966	1966	1966	0
598	20240514	113700	6284570	1966	1966	1966	1966	0
599	20240514	113600	6284570	1966	1966	1966	1966	0
600	20240514	113500	6284570	1966	1966	1966	1966	0
601	20240514	113400	6284570	1966	1966	1966	1966	0
602	20240514	113300	6284570	1966	1966	1966	1966	12
603	20240514	113200	6260978	1966	1966	1966	1966	0
604	20240514	113100	6260978	1966	1966	1966	1966	0
605	20240514	113000	6260978	1966	1966	1966	1966	0
606	20240514	112900	6260978	1966	1966	1966	1966	0
607	20240514	112800	6260978	1966	1966	1966	1966	0
608	20240514	112700	6260978	1966	1966	1966	1966	0
609	20240514	112600	6260978	1966	1966	1966	1966	0
610	20240514	112500	6260978	1966	1966	1966	1966	0
611	20240514	112400	6260978	1966	1966	1966	1966	0
612	20240514	112300	6260978	1966	1966	1966	1966	0
613	20240514	112200	6260978	1966	1966	1966	1966	0
614	20240514	112100	6260978	1966	1966	1966	1966	0
615	20240514	112000	6260978	1966	1966	1966	1966	488
616	20240514	111900	5301570	1966	1966	1966	1966	0
617	20240514	111800	5301570	1966	1966	1966	1966	0
618	20240514	111700	5301570	1966	1966	1966	1966	16
619	20240514	111600	5270114	1968	1968	1968	1968	0
620	20240514	111500	5270114	1968	1968	1968	1968	0
621	20240514	111400	5270114	1968	1968	1968	1968	16
622	20240514	111300	5238626	1968	1968	1968	1968	0
623	20240514	111200	5238626	1968	1968	1968	1968	0
624	20240514	111100	5238626	1968	1968	1968	1968	0
625	20240514	111000	5238626	1968	1968	1968	1968	0
626	20240514	110900	5238626	1968	1968	1968	1968	0
627	20240514	110800	5238626	1968	1968	1968	1968	0
628	20240514	110700	5238626	1968	1968	1968	1968	0
629	20240514	110600	5238626	1968	1968	1968	1968	3
630	20240514	110500	5232722	1968	1968	1968	1968	0
631	20240514	110400	5232722	1968	1968	1968	1968	0
632	20240514	110300	5232722	1968	1968	1968	1968	0
633	20240514	110200	5232722	1968	1968	1968	1968	0
634	20240514	110100	5232722	1968	1968	1968	1968	0
635	20240514	110000	5232722	1968	1968	1968	1968	0
636	20240514	105900	5232722	1968	1968	1968	1968	0
637	20240514	105800	5232722	1968	1968	1968	1968	0
638	20240514	105700	5232722	1968	1968	1968	1968	0
639	20240514	105600	5232722	1968	1968	1968	1968	0
640	20240514	105500	5232722	1968	1968	1968	1968	0
641	20240514	105400	5232722	1968	1968	1968	1968	0
642	20240514	105300	5232722	1968	1968	1968	1968	0
643	20240514	105200	5232722	1968	1968	1968	1968	0
644	20240514	105100	5232722	1968	1968	1968	1968	0
645	20240514	105000	5232722	1968	1968	1968	1968	0
646	20240514	104900	5232722	1968	1968	1968	1968	0
647	20240514	104800	5232722	1968	1968	1968	1968	0
648	20240514	104700	5232722	1968	1968	1968	1968	0
649	20240514	104600	5232722	1968	1968	1968	1968	0
650	20240514	104500	5232722	1968	1968	1968	1968	0
651	20240514	104400	5232722	1968	1968	1968	1968	0
652	20240514	104300	5232722	1968	1968	1968	1968	0
653	20240514	104200	5232722	1968	1968	1968	1968	0
654	20240514	104100	5232722	1968	1968	1968	1968	0
655	20240514	104000	5232722	1968	1968	1968	1968	0
656	20240514	103900	5232722	1968	1968	1968	1968	6
657	20240514	103800	5220914	1968	1968	1968	1968	10
658	20240514	103700	5201234	1968	1968	1968	1968	0
659	20240514	103600	5201234	1968	1968	1968	1968	0
660	20240514	103500	5201234	1968	1968	1968	1968	0
661	20240514	103400	5201234	1968	1968	1968	1968	0
662	20240514	103300	5201234	1968	1968	1968	1968	0
663	20240514	103200	5201234	1968	1968	1968	1968	11
664	20240514	103100	5179586	1968	1968	1968	1968	0
665	20240514	103000	5179586	1968	1968	1968	1968	0
666	20240514	102900	5179586	1968	1968	1968	1968	0
667	20240514	102800	5179586	1968	1968	1968	1968	0
668	20240514	102700	5179586	1968	1968	1968	1968	1
669	20240514	102600	5177618	1968	1968	1968	1968	1000
670	20240514	102500	3209618	1967	1967	1967	1967	976
671	20240514	102400	1289826	1967	1967	1967	1967	0
672	20240514	102300	1289826	1967	1967	1967	1967	0
673	20240514	102200	1289826	1967	1967	1967	1967	0
674	20240514	102100	1289826	1967	1967	1967	1967	0
675	20240514	102000	1289826	1967	1967	1967	1967	0
676	20240514	101900	1289826	1967	1967	1967	1967	0
677	20240514	101800	1289826	1967	1967	1967	1967	0
678	20240514	101700	1289826	1967	1967	1967	1967	0
679	20240514	101600	1289826	1967	1967	1967	1967	0
680	20240514	101500	1289826	1967	1967	1967	1967	0
681	20240514	101400	1289826	1967	1967	1967	1967	0
682	20240514	101300	1289826	1967	1967	1967	1967	0
683	20240514	101200	1289826	1967	1967	1967	1967	0
684	20240514	101100	1289826	1967	1967	1967	1967	0
685	20240514	101000	1289826	1967	1967	1967	1967	1
686	20240514	100900	1287859	1967	1967	1967	1967	0
687	20240514	100800	1287859	1967	1967	1967	1967	0
688	20240514	100700	1287859	1967	1967	1967	1967	0
689	20240514	100600	1287859	1967	1967	1967	1967	0
690	20240514	100500	1287859	1967	1967	1967	1967	0
691	20240514	100400	1287859	1967	1967	1967	1967	0
692	20240514	100300	1287859	1967	1967	1967	1967	0
693	20240514	100200	1287859	1967	1967	1967	1967	0
694	20240514	100100	1287859	1967	1967	1967	1967	0
695	20240514	100000	1287859	1967	1967	1967	1967	0
696	20240514	095900	1287859	1967	1967	1967	1967	0
697	20240514	095800	1287859	1967	1967	1967	1967	0
698	20240514	095700	1287859	1967	1967	1967	1967	0
699	20240514	095600	1287859	1967	1967	1967	1967	2
700	20240514	095500	1283925	1967	1967	1967	1967	0
701	20240514	095400	1283925	1967	1967	1967	1967	0
702	20240514	095300	1283925	1967	1967	1967	1967	1
703	20240514	095200	1281958	1966	1966	1966	1966	0
704	20240514	095100	1281958	1966	1966	1966	1966	0
705	20240514	095000	1281958	1966	1966	1966	1966	0
706	20240514	094900	1281958	1966	1966	1966	1966	0
707	20240514	094800	1281958	1966	1966	1966	1966	0
708	20240514	094700	1281958	1966	1966	1966	1966	0
709	20240514	094600	1281958	1966	1966	1966	1966	0
710	20240514	094500	1281958	1966	1966	1966	1966	0
711	20240514	094400	1281958	1966	1966	1966	1966	500
712	20240514	094300	298958	1966	1966	1966	1966	30
713	20240514	094200	239978	1966	1966	1966	1966	0
714	20240514	094100	239978	1966	1966	1966	1966	30
715	20240514	094000	180998	1966	1966	1966	1966	0
716	20240514	093900	180998	1966	1966	1966	1966	0
717	20240514	093800	180998	1966	1966	1966	1966	0
718	20240514	093700	180998	1966	1966	1966	1966	10
719	20240514	093600	161338	1967	1967	1967	1967	0
720	20240514	093500	161338	1967	1967	1967	1967	0
721	20240514	093400	161338	1967	1967	1967	1967	0
722	20240514	093300	161338	1967	1967	1967	1967	0
723	20240514	093200	161338	1967	1967	1967	1967	0
724	20240514	093100	161338	1967	1967	1967	1967	0
725	20240514	093000	161338	1967	1967	1967	1967	0
726	20240514	092900	161338	1967	1967	1967	1967	11
727	20240514	092800	139701	1967	1967	1967	1967	0
728	20240514	092700	139701	1967	1967	1967	1967	0
729	20240514	092600	139701	1967	1967	1967	1967	0
730	20240514	092500	139701	1967	1967	1967	1967	0
731	20240514	092400	139701	1967	1967	1967	1967	0
732	20240514	092300	139701	1967	1967	1967	1967	0
733	20240514	092200	139701	1967	1967	1967	1967	20
734	20240514	092100	100361	1967	1967	1967	1967	0
735	20240514	092000	100361	1967	1967	1967	1967	0
736	20240514	091900	100361	1967	1967	1967	1967	0
737	20240514	091800	100361	1967	1967	1967	1967	0
738	20240514	091700	100361	1967	1967	1967	1967	0
739	20240514	091600	100361	1967	1967	1967	1967	0
740	20240514	091500	100361	1967	1967	1967	1967	0
741	20240514	091400	100361	1967	1967	1967	1967	5
742	20240514	091300	90526	1967	1967	1967	1967	2
743	20240514	091200	86592	1968	1968	1968	1968	0
744	20240514	091100	86592	1968	1968	1968	1968	0
745	20240514	091000	86592	1968	1968	1968	1968	25
746	20240514	090900	37392	1968	1968	1968	1968	0
747	20240514	090800	37392	1968	1968	1968	1968	0
748	20240514	090700	37392	1968	1968	1968	1968	0
749	20240514	090600	37392	1968	1968	1968	1968	0
750	20240514	090500	37392	1968	1968	1968	1968	0
751	20240514	090400	37392	1968	1968	1968	1968	0
752	20240514	090300	37392	1968	1968	1968	1968	0
753	20240514	090200	37392	1968	1968	1968	1968	0
754	20240514	090100	37392	1968	1968	1968	1968	0
755	20240514	090000	37392	1968	1968	1968	1968	19