KissMeData/452980/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	213300	140149234	1965	1965	1965	1965	4
3	20240517	213200	140149234	1965	1965	1965	1965	0
4	20240517	213100	140149234	1965	1965	1965	1965	0
5	20240517	213000	140149234	1965	1965	1965	1965	0
6	20240517	212900	140149234	1965	1965	1965	1965	0
7	20240517	212800	140149234	1965	1965	1965	1965	0
8	20240517	212700	140149234	1965	1965	1965	1965	0
9	20240517	212600	140149234	1965	1965	1965	1965	0
10	20240517	212500	140149234	1965	1965	1965	1965	0
11	20240517	212400	140149234	1965	1965	1965	1965	0
12	20240517	212300	140149234	1965	1965	1965	1965	0
13	20240517	212200	140149234	1965	1965	1965	1965	0
14	20240517	212100	140149234	1965	1965	1965	1965	0
15	20240517	212000	140149234	1965	1965	1965	1965	0
16	20240517	211900	140149234	1965	1965	1965	1965	0
17	20240517	211800	140149234	1965	1965	1965	1965	0
18	20240517	211700	140149234	1965	1965	1965	1965	0
19	20240517	211600	140149234	1965	1965	1965	1965	0
20	20240517	211500	140149234	1965	1965	1965	1965	0
21	20240517	211400	140149234	1965	1965	1965	1965	0
22	20240517	211300	140149234	1965	1965	1965	1965	0
23	20240517	211200	140149234	1965	1965	1965	1965	0
24	20240517	211100	140149234	1965	1965	1965	1965	0
25	20240517	211000	140149234	1965	1965	1965	1965	0
26	20240517	210900	140149234	1965	1965	1965	1965	0
27	20240517	210800	140149234	1965	1965	1965	1965	0
28	20240517	210700	140149234	1965	1965	1965	1965	0
29	20240517	210600	140149234	1965	1965	1965	1965	0
30	20240517	210500	140149234	1965	1965	1965	1965	0
31	20240517	210400	140149234	1965	1965	1965	1965	0
32	20240517	210300	140149234	1965	1965	1965	1965	4
33	20240517	210200	140149234	1965	1965	1965	1965	0
34	20240517	210100	140149234	1965	1965	1965	1965	0
35	20240517	210000	140149234	1965	1965	1965	1965	0
36	20240517	205900	140149234	1965	1965	1965	1965	0
37	20240517	205800	140149234	1965	1965	1965	1965	0
38	20240517	205700	140149234	1965	1965	1965	1965	0
39	20240517	205600	140149234	1965	1965	1965	1965	0
40	20240517	205500	140149234	1965	1965	1965	1965	0
41	20240517	205400	140149234	1965	1965	1965	1965	0
42	20240517	205300	140149234	1965	1965	1965	1965	0
43	20240517	205200	140149234	1965	1965	1965	1965	0
44	20240517	205100	140149234	1965	1965	1965	1965	0
45	20240517	205000	140149234	1965	1965	1965	1965	0
46	20240517	204900	140149234	1965	1965	1965	1965	0
47	20240517	204800	140149234	1965	1965	1965	1965	0
48	20240517	204700	140149234	1965	1965	1965	1965	0
49	20240517	204600	140149234	1965	1965	1965	1965	0
50	20240517	204500	140149234	1965	1965	1965	1965	0
51	20240517	204400	140149234	1965	1965	1965	1965	0
52	20240517	204300	140149234	1965	1965	1965	1965	0
53	20240517	204200	140149234	1965	1965	1965	1965	0
54	20240517	204100	140149234	1965	1965	1965	1965	0
55	20240517	204000	140149234	1965	1965	1965	1965	0
56	20240517	203900	140149234	1965	1965	1965	1965	0
57	20240517	203800	140149234	1965	1965	1965	1965	0
58	20240517	203700	140149234	1965	1965	1965	1965	0
59	20240517	203600	140149234	1965	1965	1965	1965	0
60	20240517	203500	140149234	1965	1965	1965	1965	0
61	20240517	203400	140149234	1965	1965	1965	1965	0
62	20240517	203300	140149234	1965	1965	1965	1965	4
63	20240517	203200	140149234	1965	1965	1965	1965	0
64	20240517	203100	140149234	1965	1965	1965	1965	0
65	20240517	203000	140149234	1965	1965	1965	1965	0
66	20240517	202900	140149234	1965	1965	1965	1965	0
67	20240517	202800	140149234	1965	1965	1965	1965	0
68	20240517	202700	140149234	1965	1965	1965	1965	0
69	20240517	202600	140149234	1965	1965	1965	1965	0
70	20240517	202500	140149234	1965	1965	1965	1965	0
71	20240517	202400	140149234	1965	1965	1965	1965	0
72	20240517	202300	140149234	1965	1965	1965	1965	0
73	20240517	202200	140149234	1965	1965	1965	1965	0
74	20240517	202100	140149234	1965	1965	1965	1965	0
75	20240517	202000	140149234	1965	1965	1965	1965	0
76	20240517	201900	140149234	1965	1965	1965	1965	0
77	20240517	201800	140149234	1965	1965	1965	1965	0
78	20240517	201700	140149234	1965	1965	1965	1965	0
79	20240517	201600	140149234	1965	1965	1965	1965	0
80	20240517	201500	140149234	1965	1965	1965	1965	0
81	20240517	201400	140149234	1965	1965	1965	1965	0
82	20240517	201300	140149234	1965	1965	1965	1965	0
83	20240517	201200	140149234	1965	1965	1965	1965	0
84	20240517	201100	140149234	1965	1965	1965	1965	0
85	20240517	201000	140149234	1965	1965	1965	1965	0
86	20240517	200900	140149234	1965	1965	1965	1965	0
87	20240517	200800	140149234	1965	1965	1965	1965	0
88	20240517	200700	140149234	1965	1965	1965	1965	0
89	20240517	200600	140149234	1965	1965	1965	1965	0
90	20240517	200500	140149234	1965	1965	1965	1965	0
91	20240517	200400	140149234	1965	1965	1965	1965	0
92	20240517	200300	140149234	1965	1965	1965	1965	4
93	20240517	200200	140149234	1965	1965	1965	1965	0
94	20240517	200100	140149234	1965	1965	1965	1965	0
95	20240517	200000	140149234	1965	1965	1965	1965	0
96	20240517	195900	140149234	1965	1965	1965	1965	0
97	20240517	195800	140149234	1965	1965	1965	1965	0
98	20240517	195700	140149234	1965	1965	1965	1965	0
99	20240517	195600	140149234	1965	1965	1965	1965	0
100	20240517	195500	140149234	1965	1965	1965	1965	0
101	20240517	195400	140149234	1965	1965	1965	1965	0
102	20240517	195300	140149234	1965	1965	1965	1965	0
103	20240517	195200	140149234	1965	1965	1965	1965	0
104	20240517	195100	140149234	1965	1965	1965	1965	0
105	20240517	195000	140149234	1965	1965	1965	1965	0
106	20240517	194900	140149234	1965	1965	1965	1965	0
107	20240517	194800	140149234	1965	1965	1965	1965	0
108	20240517	194700	140149234	1965	1965	1965	1965	0
109	20240517	194600	140149234	1965	1965	1965	1965	0
110	20240517	194500	140149234	1965	1965	1965	1965	0
111	20240517	194400	140149234	1965	1965	1965	1965	0
112	20240517	194300	140149234	1965	1965	1965	1965	0
113	20240517	194200	140149234	1965	1965	1965	1965	0
114	20240517	194100	140149234	1965	1965	1965	1965	0
115	20240517	194000	140149234	1965	1965	1965	1965	0
116	20240517	193900	140149234	1965	1965	1965	1965	0
117	20240517	193800	140149234	1965	1965	1965	1965	0
118	20240517	193700	140149234	1965	1965	1965	1965	0
119	20240517	193600	140149234	1965	1965	1965	1965	0
120	20240517	193500	140149234	1965	1965	1965	1965	0
121	20240517	193400	140149234	1965	1965	1965	1965	0
122	20240517	193300	140149234	1965	1965	1965	1965	4
123	20240517	193200	140149234	1965	1965	1965	1965	0
124	20240517	193100	140149234	1965	1965	1965	1965	0
125	20240517	193000	140149234	1965	1965	1965	1965	0
126	20240517	192900	140149234	1965	1965	1965	1965	0
127	20240517	192800	140149234	1965	1965	1965	1965	0
128	20240517	192700	140149234	1965	1965	1965	1965	0
129	20240517	192600	140149234	1965	1965	1965	1965	0
130	20240517	192500	140149234	1965	1965	1965	1965	0
131	20240517	192400	140149234	1965	1965	1965	1965	0
132	20240517	192300	140149234	1965	1965	1965	1965	0
133	20240517	192200	140149234	1965	1965	1965	1965	0
134	20240517	192100	140149234	1965	1965	1965	1965	0
135	20240517	192000	140149234	1965	1965	1965	1965	0
136	20240517	191900	140149234	1965	1965	1965	1965	0
137	20240517	191800	140149234	1965	1965	1965	1965	0
138	20240517	191700	140149234	1965	1965	1965	1965	0
139	20240517	191600	140149234	1965	1965	1965	1965	0
140	20240517	191500	140149234	1965	1965	1965	1965	0
141	20240517	191400	140149234	1965	1965	1965	1965	0
142	20240517	191300	140149234	1965	1965	1965	1965	0
143	20240517	191200	140149234	1965	1965	1965	1965	0
144	20240517	191100	140149234	1965	1965	1965	1965	0
145	20240517	191000	140149234	1965	1965	1965	1965	0
146	20240517	190900	140149234	1965	1965	1965	1965	0
147	20240517	190800	140149234	1965	1965	1965	1965	0
148	20240517	190700	140149234	1965	1965	1965	1965	0
149	20240517	190600	140149234	1965	1965	1965	1965	0
150	20240517	190500	140149234	1965	1965	1965	1965	0
151	20240517	190400	140149234	1965	1965	1965	1965	0
152	20240517	190300	140149234	1965	1965	1965	1965	4
153	20240517	190200	140149234	1965	1965	1965	1965	0
154	20240517	190100	140149234	1965	1965	1965	1965	0
155	20240517	190000	140149234	1965	1965	1965	1965	0
156	20240517	185900	140149234	1965	1965	1965	1965	0
157	20240517	185800	140149234	1965	1965	1965	1965	0
158	20240517	185700	140149234	1965	1965	1965	1965	0
159	20240517	185600	140149234	1965	1965	1965	1965	0
160	20240517	185500	140149234	1965	1965	1965	1965	0
161	20240517	185400	140149234	1965	1965	1965	1965	0
162	20240517	185300	140149234	1965	1965	1965	1965	0
163	20240517	185200	140149234	1965	1965	1965	1965	0
164	20240517	185100	140149234	1965	1965	1965	1965	0
165	20240517	185000	140149234	1965	1965	1965	1965	0
166	20240517	184900	140149234	1965	1965	1965	1965	0
167	20240517	184800	140149234	1965	1965	1965	1965	0
168	20240517	184700	140149234	1965	1965	1965	1965	0
169	20240517	184600	140149234	1965	1965	1965	1965	0
170	20240517	184500	140149234	1965	1965	1965	1965	0
171	20240517	184400	140149234	1965	1965	1965	1965	0
172	20240517	184300	140149234	1965	1965	1965	1965	0
173	20240517	184200	140149234	1965	1965	1965	1965	0
174	20240517	184100	140149234	1965	1965	1965	1965	0
175	20240517	184000	140149234	1965	1965	1965	1965	0
176	20240517	183900	140149234	1965	1965	1965	1965	0
177	20240517	183800	140149234	1965	1965	1965	1965	0
178	20240517	183700	140149234	1965	1965	1965	1965	0
179	20240517	183600	140149234	1965	1965	1965	1965	0
180	20240517	183500	140149234	1965	1965	1965	1965	0
181	20240517	183400	140149234	1965	1965	1965	1965	0
182	20240517	183300	140149234	1965	1965	1965	1965	4
183	20240517	183200	140149234	1965	1965	1965	1965	0
184	20240517	183100	140149234	1965	1965	1965	1965	0
185	20240517	183000	140149234	1965	1965	1965	1965	0
186	20240517	182900	140149234	1965	1965	1965	1965	0
187	20240517	182800	140149234	1965	1965	1965	1965	0
188	20240517	182700	140149234	1965	1965	1965	1965	0
189	20240517	182600	140149234	1965	1965	1965	1965	0
190	20240517	182500	140149234	1965	1965	1965	1965	0
191	20240517	182400	140149234	1965	1965	1965	1965	0
192	20240517	182300	140149234	1965	1965	1965	1965	0
193	20240517	182200	140149234	1965	1965	1965	1965	0
194	20240517	182100	140149234	1965	1965	1965	1965	0
195	20240517	182000	140149234	1965	1965	1965	1965	0
196	20240517	181900	140149234	1965	1965	1965	1965	0
197	20240517	181800	140149234	1965	1965	1965	1965	0
198	20240517	181700	140149234	1965	1965	1965	1965	0
199	20240517	181600	140149234	1965	1965	1965	1965	0
200	20240517	181500	140149234	1965	1965	1965	1965	0
201	20240517	181400	140149234	1965	1965	1965	1965	0
202	20240517	181300	140149234	1965	1965	1965	1965	0
203	20240517	181200	140149234	1965	1965	1965	1965	0
204	20240517	181100	140149234	1965	1965	1965	1965	0
205	20240517	181000	140149234	1965	1965	1965	1965	0
206	20240517	180900	140149234	1965	1965	1965	1965	0
207	20240517	180800	140149234	1965	1965	1965	1965	0
208	20240517	180700	140149234	1965	1965	1965	1965	0
209	20240517	180600	140149234	1965	1965	1965	1965	0
210	20240517	180500	140149234	1965	1965	1965	1965	0
211	20240517	180400	140149234	1965	1965	1965	1965	0
212	20240517	180300	140149234	1965	1965	1965	1965	4
213	20240517	180200	140149234	1965	1965	1965	1965	0
214	20240517	180100	140149234	1965	1965	1965	1965	0
215	20240517	180000	140149234	1965	1965	1965	1965	0
216	20240517	175900	140149234	1965	1965	1965	1965	0
217	20240517	175800	140149234	1965	1965	1965	1965	0
218	20240517	175700	140149234	1965	1965	1965	1965	0
219	20240517	175600	140149234	1965	1965	1965	1965	0
220	20240517	175500	140149234	1965	1965	1965	1965	0
221	20240517	175400	140149234	1965	1965	1965	1965	0
222	20240517	175300	140149234	1965	1965	1965	1965	0
223	20240517	175200	140149234	1965	1965	1965	1965	0
224	20240517	175100	140149234	1965	1965	1965	1965	0
225	20240517	175000	140149234	1965	1965	1965	1965	0
226	20240517	174900	140149234	1965	1965	1965	1965	0
227	20240517	174800	140149234	1965	1965	1965	1965	0
228	20240517	174700	140149234	1965	1965	1965	1965	0
229	20240517	174600	140149234	1965	1965	1965	1965	0
230	20240517	174500	140149234	1965	1965	1965	1965	0
231	20240517	174400	140149234	1965	1965	1965	1965	0
232	20240517	174300	140149234	1965	1965	1965	1965	0
233	20240517	174200	140149234	1965	1965	1965	1965	0
234	20240517	174100	140149234	1965	1965	1965	1965	0
235	20240517	174000	140149234	1965	1965	1965	1965	0
236	20240517	173900	140149234	1965	1965	1965	1965	0
237	20240517	173800	140149234	1965	1965	1965	1965	0
238	20240517	173700	140149234	1965	1965	1965	1965	0
239	20240517	173600	140149234	1965	1965	1965	1965	0
240	20240517	173500	140149234	1965	1965	1965	1965	0
241	20240517	173400	140149234	1965	1965	1965	1965	0
242	20240517	173300	140149234	1965	1965	1965	1965	4
243	20240517	173200	140149234	1965	1965	1965	1965	0
244	20240517	173100	140149234	1965	1965	1965	1965	0
245	20240517	173000	140149234	1965	1965	1965	1965	0
246	20240517	172900	140149234	1965	1965	1965	1965	0
247	20240517	172800	140149234	1965	1965	1965	1965	0
248	20240517	172700	140149234	1965	1965	1965	1965	0
249	20240517	172600	140149234	1965	1965	1965	1965	0
250	20240517	172500	140149234	1965	1965	1965	1965	0
251	20240517	172400	140149234	1965	1965	1965	1965	0
252	20240517	172300	140149234	1965	1965	1965	1965	0
253	20240517	172200	140149234	1965	1965	1965	1965	0
254	20240517	172100	140149234	1965	1965	1965	1965	0
255	20240517	172000	140149234	1965	1965	1965	1965	0
256	20240517	171900	140149234	1965	1965	1965	1965	0
257	20240517	171800	140149234	1965	1965	1965	1965	0
258	20240517	171700	140149234	1965	1965	1965	1965	0
259	20240517	171600	140149234	1965	1965	1965	1965	0
260	20240517	171500	140149234	1965	1965	1965	1965	0
261	20240517	171400	140149234	1965	1965	1965	1965	0
262	20240517	171300	140149234	1965	1965	1965	1965	0
263	20240517	171200	140149234	1965	1965	1965	1965	0
264	20240517	171100	140149234	1965	1965	1965	1965	0
265	20240517	171000	140149234	1965	1965	1965	1965	0
266	20240517	170900	140149234	1965	1965	1965	1965	0
267	20240517	170800	140149234	1965	1965	1965	1965	0
268	20240517	170700	140149234	1965	1965	1965	1965	0
269	20240517	170600	140149234	1965	1965	1965	1965	0
270	20240517	170500	140149234	1965	1965	1965	1965	0
271	20240517	170400	140149234	1965	1965	1965	1965	0
272	20240517	170300	140149234	1965	1965	1965	1965	4
273	20240517	170200	140149234	1965	1965	1965	1965	0
274	20240517	170100	140149234	1965	1965	1965	1965	0
275	20240517	170000	140149234	1965	1965	1965	1965	0
276	20240517	165900	140149234	1965	1965	1965	1965	0
277	20240517	165800	140149234	1965	1965	1965	1965	0
278	20240517	165700	140149234	1965	1965	1965	1965	0
279	20240517	165600	140149234	1965	1965	1965	1965	0
280	20240517	165500	140149234	1965	1965	1965	1965	0
281	20240517	165400	140149234	1965	1965	1965	1965	0
282	20240517	165300	140149234	1965	1965	1965	1965	0
283	20240517	165200	140149234	1965	1965	1965	1965	0
284	20240517	165100	140149234	1965	1965	1965	1965	0
285	20240517	165000	140149234	1965	1965	1965	1965	0
286	20240517	164900	140149234	1965	1965	1965	1965	0
287	20240517	164800	140149234	1965	1965	1965	1965	0
288	20240517	164700	140149234	1965	1965	1965	1965	0
289	20240517	164600	140149234	1965	1965	1965	1965	0
290	20240517	164500	140149234	1965	1965	1965	1965	0
291	20240517	164400	140149234	1965	1965	1965	1965	0
292	20240517	164300	140149234	1965	1965	1965	1965	0
293	20240517	164200	140149234	1965	1965	1965	1965	0
294	20240517	164100	140149234	1965	1965	1965	1965	0
295	20240517	164000	140149234	1965	1965	1965	1965	0
296	20240517	163900	140149234	1965	1965	1965	1965	0
297	20240517	163800	140149234	1965	1965	1965	1965	0
298	20240517	163700	140149234	1965	1965	1965	1965	0
299	20240517	163600	140149234	1965	1965	1965	1965	0
300	20240517	163500	140149234	1965	1965	1965	1965	0
301	20240517	163400	140149234	1965	1965	1965	1965	0
302	20240517	163300	140149234	1965	1965	1965	1965	4
303	20240517	163200	140149234	1965	1965	1965	1965	0
304	20240517	163100	140149234	1965	1965	1965	1965	0
305	20240517	163000	140149234	1965	1965	1965	1965	0
306	20240517	162900	140149234	1965	1965	1965	1965	0
307	20240517	162800	140149234	1965	1965	1965	1965	0
308	20240517	162700	140149234	1965	1965	1965	1965	0
309	20240517	162600	140149234	1965	1965	1965	1965	0
310	20240517	162500	140149234	1965	1965	1965	1965	0
311	20240517	162400	140149234	1965	1965	1965	1965	0
312	20240517	162300	140149234	1965	1965	1965	1965	0
313	20240517	162200	140149234	1965	1965	1965	1965	0
314	20240517	162100	140149234	1965	1965	1965	1965	0
315	20240517	162000	140149234	1965	1965	1965	1965	0
316	20240517	161900	140149234	1965	1965	1965	1965	0
317	20240517	161800	140149234	1965	1965	1965	1965	0
318	20240517	161700	140149234	1965	1965	1965	1965	0
319	20240517	161600	140149234	1965	1965	1965	1965	0
320	20240517	161500	140149234	1965	1965	1965	1965	0
321	20240517	161400	140149234	1965	1965	1965	1965	0
322	20240517	161300	140149234	1965	1965	1965	1965	0
323	20240517	161200	140149234	1965	1965	1965	1965	0
324	20240517	161100	140149234	1965	1965	1965	1965	0
325	20240517	161000	140149234	1965	1965	1965	1965	0
326	20240517	160900	140149234	1965	1965	1965	1965	0
327	20240517	160800	140149234	1965	1965	1965	1965	0
328	20240517	160700	140149234	1965	1965	1965	1965	0
329	20240517	160600	140149234	1965	1965	1965	1965	0
330	20240517	160500	140149234	1965	1965	1965	1965	0
331	20240517	160400	140149234	1965	1965	1965	1965	0
332	20240517	160300	140149234	1965	1965	1965	1965	4
333	20240517	160200	140149234	1965	1965	1965	1965	0
334	20240517	160100	140149234	1965	1965	1965	1965	0
335	20240517	160000	140149234	1965	1965	1965	1965	0
336	20240517	155900	140149234	1965	1965	1965	1965	0
337	20240517	155800	140149234	1965	1965	1965	1965	0
338	20240517	155700	140149234	1965	1965	1965	1965	0
339	20240517	155600	140149234	1965	1965	1965	1965	0
340	20240517	155500	140149234	1965	1965	1965	1965	0
341	20240517	155400	140149234	1965	1965	1965	1965	0
342	20240517	155300	140149234	1965	1965	1965	1965	0
343	20240517	155200	140149234	1965	1965	1965	1965	0
344	20240517	155100	140149234	1965	1965	1965	1965	0
345	20240517	155000	140149234	1965	1965	1965	1965	0
346	20240517	154900	140149234	1965	1965	1965	1965	0
347	20240517	154800	140149234	1965	1965	1965	1965	0
348	20240517	154700	140149234	1965	1965	1965	1965	0
349	20240517	154600	140149234	1965	1965	1965	1965	0
350	20240517	154500	140149234	1965	1965	1965	1965	0
351	20240517	154400	140149234	1965	1965	1965	1965	0
352	20240517	154300	140149234	1965	1965	1965	1965	0
353	20240517	154200	140149234	1965	1965	1965	1965	0
354	20240517	154100	140149234	1965	1965	1965	1965	0
355	20240517	154000	140149234	1965	1965	1965	1965	0
356	20240517	153900	140149234	1965	1965	1965	1965	0
357	20240517	153800	140149234	1965	1965	1965	1965	0
358	20240517	153700	140149234	1965	1965	1965	1965	0
359	20240517	153600	140149234	1965	1965	1965	1965	0
360	20240517	153500	140149234	1965	1965	1965	1965	0
361	20240517	153400	140149234	1965	1965	1965	1965	0
362	20240517	153300	140149234	1965	1965	1965	1965	4
363	20240517	153200	140149234	1965	1965	1965	1965	0
364	20240517	153100	140149234	1965	1965	1965	1965	0
365	20240517	153000	140149234	1965	1965	1965	1965	4
366	20240517	152900	140141374	1964	1964	1964	1964	0
367	20240517	152800	140141374	1964	1964	1964	1964	0
368	20240517	152700	140141374	1964	1964	1964	1964	0
369	20240517	152600	140141374	1964	1964	1964	1964	0
370	20240517	152500	140141374	1964	1964	1964	1964	0
371	20240517	152400	140141374	1964	1964	1964	1964	0
372	20240517	152300	140141374	1964	1964	1964	1964	0
373	20240517	152200	140141374	1964	1964	1964	1964	0
374	20240517	152100	140141374	1964	1964	1964	1964	0
375	20240517	152000	140141374	1964	1964	1964	1964	0
376	20240517	151900	140141374	1964	1964	1964	1964	0
377	20240517	151800	140141374	1964	1964	1964	1964	0
378	20240517	151700	140141374	1964	1964	1964	1964	0
379	20240517	151600	140141374	1964	1964	1964	1964	0
380	20240517	151500	140141374	1964	1964	1964	1964	0
381	20240517	151400	140141374	1964	1964	1964	1964	0
382	20240517	151300	140141374	1964	1964	1964	1964	15
383	20240517	151200	140111914	1965	1965	1965	1965	0
384	20240517	151100	140111914	1965	1965	1965	1965	0
385	20240517	151000	140111914	1965	1965	1965	1965	0
386	20240517	150900	140111914	1965	1965	1965	1965	16
387	20240517	150800	140080474	1964	1964	1964	1964	532
388	20240517	150700	139035626	1965	1965	1965	1965	0
389	20240517	150600	139035626	1965	1965	1965	1965	0
390	20240517	150500	139035626	1965	1965	1965	1965	0
391	20240517	150400	139035626	1965	1965	1965	1965	1
392	20240517	150300	139033661	1960	1960	1960	1960	0
393	20240517	150200	139033661	1960	1960	1960	1960	981
394	20240517	150100	137110901	1960	1960	1960	1960	455
395	20240517	150000	136219101	1960	1960	1960	1960	154
396	20240517	145900	135917261	1960	1960	1960	1960	255
397	20240517	145800	135417461	1960	1960	1960	1960	100
398	20240517	145700	135221461	1960	1960	1960	1960	100
399	20240517	145600	135025461	1960	1960	1960	1960	1306
400	20240517	145500	132465701	1960	1960	1960	1960	0
401	20240517	145400	132465701	1960	1960	1960	1960	0
402	20240517	145300	132465701	1960	1960	1960	1960	0
403	20240517	145200	132465701	1960	1960	1960	1960	6
404	20240517	145100	132453941	1960	1960	1960	1960	20
405	20240517	145000	132414741	1960	1960	1960	1960	0
406	20240517	144900	132414741	1960	1960	1960	1960	0
407	20240517	144800	132414741	1960	1960	1960	1960	1000
408	20240517	144700	130454741	1960	1960	1960	1960	0
409	20240517	144600	130454741	1960	1960	1960	1960	0
410	20240517	144500	130454741	1960	1960	1960	1960	173
411	20240517	144400	130115661	1960	1960	1960	1960	54
412	20240517	144300	130009821	1960	1960	1960	1960	0
413	20240517	144200	130009821	1960	1960	1960	1960	0
414	20240517	144100	130009821	1960	1960	1960	1960	0
415	20240517	144000	130009821	1960	1960	1960	1960	2
416	20240517	143900	130005901	1960	1960	1960	1960	0
417	20240517	143800	130005901	1960	1960	1960	1960	319
418	20240517	143700	129380661	1960	1960	1960	1960	200
419	20240517	143600	128988661	1960	1960	1960	1960	0
420	20240517	143500	128988661	1960	1960	1960	1960	0
421	20240517	143400	128988661	1960	1960	1960	1960	0
422	20240517	143300	128988661	1960	1960	1960	1960	3
423	20240517	143200	128982781	1960	1960	1960	1960	1241
424	20240517	143100	126550421	1960	1960	1960	1960	0
425	20240517	143000	126550421	1960	1960	1960	1960	0
426	20240517	142900	126550421	1960	1960	1960	1960	10
427	20240517	142800	126530821	1965	1965	1965	1965	0
428	20240517	142700	126530821	1965	1965	1965	1965	0
429	20240517	142600	126530821	1965	1965	1965	1965	0
430	20240517	142500	126530821	1965	1965	1965	1965	0
431	20240517	142400	126530821	1965	1965	1965	1965	0
432	20240517	142300	126530821	1965	1958	1965	1958	5001
433	20240517	142200	116738856	1958	1960	1965	1958	6001
434	20240517	142100	104984622	1966	1966	1966	1966	0
435	20240517	142000	104984622	1966	1966	1966	1966	0
436	20240517	141900	104984622	1966	1966	1966	1966	0
437	20240517	141800	104984622	1966	1966	1966	1966	0
438	20240517	141700	104984622	1966	1966	1966	1966	0
439	20240517	141600	104984622	1966	1966	1966	1966	0
440	20240517	141500	104984622	1966	1966	1966	1966	0
441	20240517	141400	104984622	1966	1966	1966	1966	0
442	20240517	141300	104984622	1966	1966	1966	1966	0
443	20240517	141200	104984622	1966	1966	1966	1966	0
444	20240517	141100	104984622	1966	1966	1966	1966	0
445	20240517	141000	104984622	1966	1966	1966	1966	1
446	20240517	140900	104982656	1966	1966	1966	1966	0
447	20240517	140800	104982656	1966	1966	1966	1966	0
448	20240517	140700	104982656	1966	1966	1966	1966	0
449	20240517	140600	104982656	1966	1966	1966	1966	0
450	20240517	140500	104982656	1966	1966	1966	1966	0
451	20240517	140400	104982656	1966	1966	1966	1966	0
452	20240517	140300	104982656	1966	1966	1966	1966	0
453	20240517	140200	104982656	1966	1966	1966	1966	0
454	20240517	140100	104982656	1966	1966	1966	1966	0
455	20240517	140000	104982656	1966	1966	1966	1966	0
456	20240517	135900	104982656	1966	1961	1966	1959	20001
457	20240517	135800	65787084	1961	1963	1963	1961	1232
458	20240517	135700	63369878	1964	1964	1964	1964	0
459	20240517	135600	63369878	1964	1964	1964	1964	0
460	20240517	135500	63369878	1964	1964	1964	1964	80
461	20240517	135400	63212758	1966	1966	1966	1966	0
462	20240517	135300	63212758	1966	1966	1966	1966	0
463	20240517	135200	63212758	1966	1966	1966	1966	0
464	20240517	135100	63212758	1966	1966	1966	1966	0
465	20240517	135000	63212758	1966	1966	1966	1966	0
466	20240517	134900	63212758	1966	1966	1966	1966	0
467	20240517	134800	63212758	1966	1966	1966	1966	0
468	20240517	134700	63212758	1966	1966	1966	1966	0
469	20240517	134600	63212758	1966	1966	1966	1966	0
470	20240517	134500	63212758	1966	1966	1966	1966	0
471	20240517	134400	63212758	1966	1966	1966	1966	0
472	20240517	134300	63212758	1966	1966	1966	1966	0
473	20240517	134200	63212758	1966	1966	1966	1966	0
474	20240517	134100	63212758	1966	1966	1966	1966	0
475	20240517	134000	63212758	1966	1966	1966	1966	0
476	20240517	133900	63212758	1966	1966	1966	1966	509
477	20240517	133800	62212064	1966	1966	1966	1966	0
478	20240517	133700	62212064	1966	1966	1966	1966	1568
479	20240517	133600	59129376	1965	1965	1965	1965	0
480	20240517	133500	59129376	1965	1965	1965	1965	0
481	20240517	133400	59129376	1965	1965	1965	1965	0
482	20240517	133300	59129376	1965	1965	1965	1965	0
483	20240517	133200	59129376	1965	1965	1965	1965	0
484	20240517	133100	59129376	1965	1965	1965	1965	0
485	20240517	133000	59129376	1965	1965	1965	1965	0
486	20240517	132900	59129376	1965	1965	1965	1965	0
487	20240517	132800	59129376	1965	1966	1966	1965	6776
488	20240517	132700	45814492	1966	1966	1966	1966	221
489	20240517	132600	45380006	1966	1966	1966	1966	0
490	20240517	132500	45380006	1966	1966	1966	1966	0
491	20240517	132400	45380006	1966	1966	1966	1966	0
492	20240517	132300	45380006	1966	1966	1966	1966	0
493	20240517	132200	45380006	1966	1966	1966	1966	0
494	20240517	132100	45380006	1966	1966	1966	1966	0
495	20240517	132000	45380006	1966	1966	1966	1966	0
496	20240517	131900	45380006	1966	1966	1966	1966	0
497	20240517	131800	45380006	1966	1966	1966	1966	0
498	20240517	131700	45380006	1966	1966	1966	1966	0
499	20240517	131600	45380006	1966	1966	1966	1966	0
500	20240517	131500	45380006	1966	1966	1966	1966	0
501	20240517	131400	45380006	1966	1966	1966	1966	0
502	20240517	131300	45380006	1966	1966	1966	1966	0
503	20240517	131200	45380006	1966	1966	1966	1966	0
504	20240517	131100	45380006	1966	1966	1966	1966	500
505	20240517	131000	44397006	1967	1967	1967	1967	0
506	20240517	130900	44397006	1967	1967	1967	1967	0
507	20240517	130800	44397006	1967	1967	1967	1967	0
508	20240517	130700	44397006	1967	1967	1967	1967	0
509	20240517	130600	44397006	1967	1967	1967	1967	0
510	20240517	130500	44397006	1967	1967	1967	1967	0
511	20240517	130400	44397006	1967	1967	1967	1967	0
512	20240517	130300	44397006	1967	1967	1967	1967	0
513	20240517	130200	44397006	1967	1967	1967	1967	0
514	20240517	130100	44397006	1967	1967	1967	1967	0
515	20240517	130000	44397006	1967	1967	1967	1967	0
516	20240517	125900	44397006	1967	1967	1967	1967	0
517	20240517	125800	44397006	1967	1967	1967	1967	30
518	20240517	125700	44337996	1965	1965	1965	1965	0
519	20240517	125600	44337996	1965	1965	1965	1965	0
520	20240517	125500	44337996	1965	1965	1965	1965	0
521	20240517	125400	44337996	1965	1965	1965	1965	0
522	20240517	125300	44337996	1965	1965	1965	1965	0
523	20240517	125200	44337996	1965	1965	1965	1965	0
524	20240517	125100	44337996	1965	1965	1965	1965	0
525	20240517	125000	44337996	1965	1965	1965	1965	0
526	20240517	124900	44337996	1965	1965	1965	1965	0
527	20240517	124800	44337996	1965	1965	1965	1965	0
528	20240517	124700	44337996	1965	1965	1965	1965	0
529	20240517	124600	44337996	1965	1965	1965	1965	0
530	20240517	124500	44337996	1965	1965	1965	1965	0
531	20240517	124400	44337996	1965	1965	1965	1965	0
532	20240517	124300	44337996	1965	1965	1965	1965	0
533	20240517	124200	44337996	1965	1965	1965	1965	0
534	20240517	124100	44337996	1965	1965	1965	1965	0
535	20240517	124000	44337996	1965	1965	1965	1965	0
536	20240517	123900	44337996	1965	1965	1965	1965	0
537	20240517	123800	44337996	1965	1965	1965	1965	0
538	20240517	123700	44337996	1965	1965	1965	1965	0
539	20240517	123600	44337996	1965	1965	1965	1965	0
540	20240517	123500	44337996	1965	1965	1965	1965	0
541	20240517	123400	44337996	1965	1965	1965	1965	0
542	20240517	123300	44337996	1965	1965	1965	1965	0
543	20240517	123200	44337996	1965	1965	1965	1965	0
544	20240517	123100	44337996	1965	1965	1965	1965	0
545	20240517	123000	44337996	1965	1965	1965	1965	0
546	20240517	122900	44337996	1965	1965	1965	1965	0
547	20240517	122800	44337996	1965	1965	1965	1965	0
548	20240517	122700	44337996	1965	1965	1965	1965	0
549	20240517	122600	44337996	1965	1965	1965	1965	0
550	20240517	122500	44337996	1965	1965	1965	1965	0
551	20240517	122400	44337996	1965	1965	1965	1965	0
552	20240517	122300	44337996	1965	1965	1965	1965	0
553	20240517	122200	44337996	1965	1965	1965	1965	0
554	20240517	122100	44337996	1965	1965	1965	1965	0
555	20240517	122000	44337996	1965	1966	1966	1965	900
556	20240517	121900	42569388	1966	1966	1966	1966	0
557	20240517	121800	42569388	1966	1966	1966	1966	0
558	20240517	121700	42569388	1966	1966	1966	1966	0
559	20240517	121600	42569388	1966	1966	1966	1966	0
560	20240517	121500	42569388	1966	1966	1966	1966	0
561	20240517	121400	42569388	1966	1966	1966	1966	0
562	20240517	121300	42569388	1966	1966	1966	1966	100
563	20240517	121200	42372788	1966	1966	1966	1966	0
564	20240517	121100	42372788	1966	1966	1966	1966	0
565	20240517	121000	42372788	1966	1966	1966	1966	1
566	20240517	120900	42370822	1966	1966	1966	1966	0
567	20240517	120800	42370822	1966	1966	1966	1966	0
568	20240517	120700	42370822	1966	1966	1966	1966	0
569	20240517	120600	42370822	1966	1966	1966	1966	0
570	20240517	120500	42370822	1966	1966	1966	1966	0
571	20240517	120400	42370822	1966	1966	1966	1966	0
572	20240517	120300	42370822	1966	1966	1966	1966	0
573	20240517	120200	42370822	1966	1966	1966	1966	0
574	20240517	120100	42370822	1966	1966	1966	1966	0
575	20240517	120000	42370822	1966	1966	1966	1966	0
576	20240517	115900	42370822	1966	1966	1966	1966	0
577	20240517	115800	42370822	1966	1966	1966	1966	0
578	20240517	115700	42370822	1966	1966	1966	1966	0
579	20240517	115600	42370822	1966	1966	1966	1966	0
580	20240517	115500	42370822	1966	1966	1966	1966	0
581	20240517	115400	42370822	1966	1966	1966	1966	0
582	20240517	115300	42370822	1966	1966	1966	1966	0
583	20240517	115200	42370822	1966	1966	1966	1966	0
584	20240517	115100	42370822	1966	1966	1966	1966	0
585	20240517	115000	42370822	1966	1966	1966	1966	0
586	20240517	114900	42370822	1966	1966	1966	1966	0
587	20240517	114800	42370822	1966	1966	1966	1966	0
588	20240517	114700	42370822	1966	1966	1966	1966	0
589	20240517	114600	42370822	1966	1966	1966	1966	0
590	20240517	114500	42370822	1966	1966	1966	1966	0
591	20240517	114400	42370822	1966	1966	1966	1966	0
592	20240517	114300	42370822	1966	1966	1966	1966	0
593	20240517	114200	42370822	1966	1966	1966	1966	0
594	20240517	114100	42370822	1966	1966	1966	1966	0
595	20240517	114000	42370822	1966	1966	1966	1966	0
596	20240517	113900	42370822	1966	1966	1966	1966	0
597	20240517	113800	42370822	1966	1966	1966	1966	0
598	20240517	113700	42370822	1966	1966	1966	1966	0
599	20240517	113600	42370822	1966	1966	1966	1966	0
600	20240517	113500	42370822	1966	1966	1966	1966	0
601	20240517	113400	42370822	1966	1966	1966	1966	0
602	20240517	113300	42370822	1966	1966	1966	1966	0
603	20240517	113200	42370822	1966	1966	1966	1966	0
604	20240517	113100	42370822	1966	1966	1966	1966	0
605	20240517	113000	42370822	1966	1966	1966	1966	0
606	20240517	112900	42370822	1966	1966	1966	1966	1
607	20240517	112800	42368856	1966	1966	1966	1966	0
608	20240517	112700	42368856	1966	1966	1966	1966	0
609	20240517	112600	42368856	1966	1966	1966	1966	0
610	20240517	112500	42368856	1966	1966	1966	1966	0
611	20240517	112400	42368856	1966	1966	1966	1966	0
612	20240517	112300	42368856	1966	1966	1966	1966	0
613	20240517	112200	42368856	1966	1966	1966	1966	0
614	20240517	112100	42368856	1966	1966	1966	1966	0
615	20240517	112000	42368856	1966	1966	1966	1966	0
616	20240517	111900	42368856	1966	1966	1966	1966	0
617	20240517	111800	42368856	1966	1966	1966	1966	100
618	20240517	111700	42172256	1966	1966	1966	1966	0
619	20240517	111600	42172256	1966	1966	1966	1966	0
620	20240517	111500	42172256	1966	1966	1966	1966	0
621	20240517	111400	42172256	1966	1966	1966	1966	0
622	20240517	111300	42172256	1966	1966	1966	1966	0
623	20240517	111200	42172256	1966	1966	1966	1966	0
624	20240517	111100	42172256	1966	1966	1966	1966	0
625	20240517	111000	42172256	1966	1966	1966	1966	0
626	20240517	110900	42172256	1966	1966	1966	1966	0
627	20240517	110800	42172256	1966	1966	1966	1966	0
628	20240517	110700	42172256	1966	1966	1966	1966	0
629	20240517	110600	42172256	1966	1966	1966	1966	0
630	20240517	110500	42172256	1966	1966	1966	1966	0
631	20240517	110400	42172256	1966	1966	1966	1966	0
632	20240517	110300	42172256	1966	1966	1966	1966	100
633	20240517	110200	41975656	1966	1966	1966	1966	0
634	20240517	110100	41975656	1966	1966	1966	1966	0
635	20240517	110000	41975656	1966	1966	1966	1966	0
636	20240517	105900	41975656	1966	1966	1966	1966	40
637	20240517	105800	41897016	1968	1968	1968	1968	0
638	20240517	105700	41897016	1968	1968	1968	1968	0
639	20240517	105600	41897016	1968	1968	1968	1968	0
640	20240517	105500	41897016	1968	1968	1968	1968	0
641	20240517	105400	41897016	1968	1968	1968	1968	0
642	20240517	105300	41897016	1968	1968	1968	1968	0
643	20240517	105200	41897016	1968	1968	1968	1968	0
644	20240517	105100	41897016	1968	1967	1968	1967	2529
645	20240517	105000	36922118	1966	1966	1966	1966	0
646	20240517	104900	36922118	1966	1966	1966	1966	0
647	20240517	104800	36922118	1966	1966	1966	1966	0
648	20240517	104700	36922118	1966	1966	1966	1966	18
649	20240517	104600	36886730	1966	1966	1966	1966	0
650	20240517	104500	36886730	1966	1966	1966	1966	20
651	20240517	104400	36847410	1966	1966	1966	1966	0
652	20240517	104300	36847410	1966	1966	1966	1966	0
653	20240517	104200	36847410	1966	1966	1966	1966	0
654	20240517	104100	36847410	1966	1966	1966	1966	0
655	20240517	104000	36847410	1966	1966	1966	1966	0
656	20240517	103900	36847410	1966	1966	1966	1966	0
657	20240517	103800	36847410	1966	1966	1966	1966	0
658	20240517	103700	36847410	1966	1966	1966	1966	0
659	20240517	103600	36847410	1966	1966	1966	1966	0
660	20240517	103500	36847410	1966	1966	1966	1966	0
661	20240517	103400	36847410	1966	1966	1966	1966	0
662	20240517	103300	36847410	1966	1966	1966	1966	0
663	20240517	103200	36847410	1966	1966	1966	1966	0
664	20240517	103100	36847410	1966	1966	1966	1966	0
665	20240517	103000	36847410	1966	1966	1966	1966	0
666	20240517	102900	36847410	1966	1966	1966	1966	0
667	20240517	102800	36847410	1966	1966	1966	1966	0
668	20240517	102700	36847410	1966	1966	1966	1966	600
669	20240517	102600	35667810	1966	1966	1966	1966	0
670	20240517	102500	35667810	1966	1966	1966	1966	0
671	20240517	102400	35667810	1966	1966	1966	1966	0
672	20240517	102300	35667810	1966	1966	1966	1966	0
673	20240517	102200	35667810	1966	1966	1966	1966	0
674	20240517	102100	35667810	1966	1966	1966	1966	0
675	20240517	102000	35667810	1966	1966	1966	1966	0
676	20240517	101900	35667810	1966	1966	1966	1966	0
677	20240517	101800	35667810	1966	1966	1966	1966	0
678	20240517	101700	35667810	1966	1966	1966	1966	0
679	20240517	101600	35667810	1966	1966	1966	1966	0
680	20240517	101500	35667810	1966	1966	1966	1966	0
681	20240517	101400	35667810	1966	1966	1966	1966	0
682	20240517	101300	35667810	1966	1966	1966	1966	0
683	20240517	101200	35667810	1966	1966	1966	1966	0
684	20240517	101100	35667810	1966	1966	1966	1966	0
685	20240517	101000	35667810	1966	1966	1966	1966	0
686	20240517	100900	35667810	1966	1966	1966	1966	15
687	20240517	100800	35638320	1967	1967	1967	1967	0
688	20240517	100700	35638320	1967	1967	1967	1967	0
689	20240517	100600	35638320	1967	1967	1967	1967	0
690	20240517	100500	35638320	1967	1967	1967	1967	25
691	20240517	100400	35589145	1967	1967	1967	1967	0
692	20240517	100300	35589145	1967	1967	1967	1967	0
693	20240517	100200	35589145	1967	1967	1967	1967	2
694	20240517	100100	35585211	1967	1967	1967	1967	0
695	20240517	100000	35585211	1967	1967	1967	1967	2
696	20240517	095900	35581277	1967	1967	1967	1967	0
697	20240517	095800	35581277	1967	1967	1967	1967	60
698	20240517	095700	35463257	1967	1967	1967	1967	15
699	20240517	095600	35433752	1967	1967	1967	1967	0
700	20240517	095500	35433752	1967	1967	1967	1967	0
701	20240517	095400	35433752	1967	1967	1967	1967	0
702	20240517	095300	35433752	1967	1967	1967	1967	0
703	20240517	095200	35433752	1967	1967	1967	1967	0
704	20240517	095100	35433752	1967	1967	1967	1967	0
705	20240517	095000	35433752	1967	1967	1967	1967	0
706	20240517	094900	35433752	1967	1967	1967	1967	0
707	20240517	094800	35433752	1967	1967	1967	1967	6
708	20240517	094700	35421950	1965	1965	1965	1965	0
709	20240517	094600	35421950	1965	1965	1965	1965	0
710	20240517	094500	35421950	1965	1965	1965	1965	0
711	20240517	094400	35421950	1965	1965	1965	1965	0
712	20240517	094300	35421950	1965	1965	1965	1965	0
713	20240517	094200	35421950	1965	1965	1965	1965	1
714	20240517	094100	35419985	1966	1966	1966	1966	0
715	20240517	094000	35419985	1966	1966	1966	1966	0
716	20240517	093900	35419985	1966	1966	1966	1966	0
717	20240517	093800	35419985	1966	1966	1966	1966	6
718	20240517	093700	35408189	1965	1965	1965	1965	0
719	20240517	093600	35408189	1965	1965	1965	1965	0
720	20240517	093500	35408189	1965	1965	1965	1965	0
721	20240517	093400	35408189	1965	1965	1965	1965	0
722	20240517	093300	35408189	1965	1965	1965	1965	0
723	20240517	093200	35408189	1965	1965	1965	1965	0
724	20240517	093100	35408189	1965	1965	1965	1965	10
725	20240517	093000	35388539	1966	1966	1966	1966	0
726	20240517	092900	35388539	1966	1966	1966	1966	0
727	20240517	092800	35388539	1966	1966	1966	1966	0
728	20240517	092700	35388539	1966	1966	1966	1966	0
729	20240517	092600	35388539	1966	1966	1966	1966	0
730	20240517	092500	35388539	1966	1966	1966	1966	77
731	20240517	092400	35237157	1966	1966	1966	1966	0
732	20240517	092300	35237157	1966	1966	1966	1966	0
733	20240517	092200	35237157	1966	1966	1966	1966	0
734	20240517	092100	35237157	1966	1966	1966	1966	0
735	20240517	092000	35237157	1966	1966	1966	1966	0
736	20240517	091900	35237157	1966	1966	1966	1966	0
737	20240517	091800	35237157	1966	1966	1966	1966	0
738	20240517	091700	35237157	1966	1966	1966	1966	0
739	20240517	091600	35237157	1966	1966	1966	1966	1
740	20240517	091500	35235191	1967	1967	1967	1967	129
741	20240517	091400	34981448	1967	1967	1967	1967	0
742	20240517	091300	34981448	1967	1967	1967	1967	0
743	20240517	091200	34981448	1967	1967	1967	1967	0
744	20240517	091100	34981448	1967	1967	1967	1967	0
745	20240517	091000	34981448	1967	1967	1967	1967	0
746	20240517	090900	34981448	1967	1967	1967	1967	0
747	20240517	090800	34981448	1967	1967	1967	1967	20
748	20240517	090700	34942108	1959	1961	1961	1958	15358
749	20240517	090600	4848771	1963	1963	1963	1963	2423
750	20240517	090500	92422	1963	1965	1965	1963	10
751	20240517	090400	72780	1966	1966	1966	1966	0
752	20240517	090300	72780	1966	1966	1966	1966	0
753	20240517	090200	72780	1966	1966	1966	1966	0
754	20240517	090100	72780	1966	1966	1966	1966	0
755	20240517	090000	72780	1966	1968	1968	1966	37