KissMeData/452980/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	213300	46716396	1967	1967	1967	1967	510
3	20240521	213200	46716396	1967	1967	1967	1967	0
4	20240521	213100	46716396	1967	1967	1967	1967	0
5	20240521	213000	46716396	1967	1967	1967	1967	0
6	20240521	212900	46716396	1967	1967	1967	1967	0
7	20240521	212800	46716396	1967	1967	1967	1967	0
8	20240521	212700	46716396	1967	1967	1967	1967	0
9	20240521	212600	46716396	1967	1967	1967	1967	0
10	20240521	212500	46716396	1967	1967	1967	1967	0
11	20240521	212400	46716396	1967	1967	1967	1967	0
12	20240521	212300	46716396	1967	1967	1967	1967	0
13	20240521	212200	46716396	1967	1967	1967	1967	0
14	20240521	212100	46716396	1967	1967	1967	1967	0
15	20240521	212000	46716396	1967	1967	1967	1967	0
16	20240521	211900	46716396	1967	1967	1967	1967	0
17	20240521	211800	46716396	1967	1967	1967	1967	0
18	20240521	211700	46716396	1967	1967	1967	1967	0
19	20240521	211600	46716396	1967	1967	1967	1967	0
20	20240521	211500	46716396	1967	1967	1967	1967	0
21	20240521	211400	46716396	1967	1967	1967	1967	0
22	20240521	211300	46716396	1967	1967	1967	1967	0
23	20240521	211200	46716396	1967	1967	1967	1967	0
24	20240521	211100	46716396	1967	1967	1967	1967	0
25	20240521	211000	46716396	1967	1967	1967	1967	0
26	20240521	210900	46716396	1967	1967	1967	1967	0
27	20240521	210800	46716396	1967	1967	1967	1967	0
28	20240521	210700	46716396	1967	1967	1967	1967	0
29	20240521	210600	46716396	1967	1967	1967	1967	0
30	20240521	210500	46716396	1967	1967	1967	1967	0
31	20240521	210400	46716396	1967	1967	1967	1967	0
32	20240521	210300	46716396	1967	1967	1967	1967	510
33	20240521	210200	46716396	1967	1967	1967	1967	0
34	20240521	210100	46716396	1967	1967	1967	1967	0
35	20240521	210000	46716396	1967	1967	1967	1967	0
36	20240521	205900	46716396	1967	1967	1967	1967	0
37	20240521	205800	46716396	1967	1967	1967	1967	0
38	20240521	205700	46716396	1967	1967	1967	1967	0
39	20240521	205600	46716396	1967	1967	1967	1967	0
40	20240521	205500	46716396	1967	1967	1967	1967	0
41	20240521	205400	46716396	1967	1967	1967	1967	0
42	20240521	205300	46716396	1967	1967	1967	1967	0
43	20240521	205200	46716396	1967	1967	1967	1967	0
44	20240521	205100	46716396	1967	1967	1967	1967	0
45	20240521	205000	46716396	1967	1967	1967	1967	0
46	20240521	204900	46716396	1967	1967	1967	1967	0
47	20240521	204800	46716396	1967	1967	1967	1967	0
48	20240521	204700	46716396	1967	1967	1967	1967	0
49	20240521	204600	46716396	1967	1967	1967	1967	0
50	20240521	204500	46716396	1967	1967	1967	1967	0
51	20240521	204400	46716396	1967	1967	1967	1967	0
52	20240521	204300	46716396	1967	1967	1967	1967	0
53	20240521	204200	46716396	1967	1967	1967	1967	0
54	20240521	204100	46716396	1967	1967	1967	1967	0
55	20240521	204000	46716396	1967	1967	1967	1967	0
56	20240521	203900	46716396	1967	1967	1967	1967	0
57	20240521	203800	46716396	1967	1967	1967	1967	0
58	20240521	203700	46716396	1967	1967	1967	1967	0
59	20240521	203600	46716396	1967	1967	1967	1967	0
60	20240521	203500	46716396	1967	1967	1967	1967	0
61	20240521	203400	46716396	1967	1967	1967	1967	0
62	20240521	203300	46716396	1967	1967	1967	1967	510
63	20240521	203200	46716396	1967	1967	1967	1967	0
64	20240521	203100	46716396	1967	1967	1967	1967	0
65	20240521	203000	46716396	1967	1967	1967	1967	0
66	20240521	202900	46716396	1967	1967	1967	1967	0
67	20240521	202800	46716396	1967	1967	1967	1967	0
68	20240521	202700	46716396	1967	1967	1967	1967	0
69	20240521	202600	46716396	1967	1967	1967	1967	0
70	20240521	202500	46716396	1967	1967	1967	1967	0
71	20240521	202400	46716396	1967	1967	1967	1967	0
72	20240521	202300	46716396	1967	1967	1967	1967	0
73	20240521	202200	46716396	1967	1967	1967	1967	0
74	20240521	202100	46716396	1967	1967	1967	1967	0
75	20240521	202000	46716396	1967	1967	1967	1967	0
76	20240521	201900	46716396	1967	1967	1967	1967	0
77	20240521	201800	46716396	1967	1967	1967	1967	0
78	20240521	201700	46716396	1967	1967	1967	1967	0
79	20240521	201600	46716396	1967	1967	1967	1967	0
80	20240521	201500	46716396	1967	1967	1967	1967	0
81	20240521	201400	46716396	1967	1967	1967	1967	0
82	20240521	201300	46716396	1967	1967	1967	1967	0
83	20240521	201200	46716396	1967	1967	1967	1967	0
84	20240521	201100	46716396	1967	1967	1967	1967	0
85	20240521	201000	46716396	1967	1967	1967	1967	0
86	20240521	200900	46716396	1967	1967	1967	1967	0
87	20240521	200800	46716396	1967	1967	1967	1967	0
88	20240521	200700	46716396	1967	1967	1967	1967	0
89	20240521	200600	46716396	1967	1967	1967	1967	0
90	20240521	200500	46716396	1967	1967	1967	1967	0
91	20240521	200400	46716396	1967	1967	1967	1967	0
92	20240521	200300	46716396	1967	1967	1967	1967	510
93	20240521	200200	46716396	1967	1967	1967	1967	0
94	20240521	200100	46716396	1967	1967	1967	1967	0
95	20240521	200000	46716396	1967	1967	1967	1967	0
96	20240521	195900	46716396	1967	1967	1967	1967	0
97	20240521	195800	46716396	1967	1967	1967	1967	0
98	20240521	195700	46716396	1967	1967	1967	1967	0
99	20240521	195600	46716396	1967	1967	1967	1967	0
100	20240521	195500	46716396	1967	1967	1967	1967	0
101	20240521	195400	46716396	1967	1967	1967	1967	0
102	20240521	195300	46716396	1967	1967	1967	1967	0
103	20240521	195200	46716396	1967	1967	1967	1967	0
104	20240521	195100	46716396	1967	1967	1967	1967	0
105	20240521	195000	46716396	1967	1967	1967	1967	0
106	20240521	194900	46716396	1967	1967	1967	1967	0
107	20240521	194800	46716396	1967	1967	1967	1967	0
108	20240521	194700	46716396	1967	1967	1967	1967	0
109	20240521	194600	46716396	1967	1967	1967	1967	0
110	20240521	194500	46716396	1967	1967	1967	1967	0
111	20240521	194400	46716396	1967	1967	1967	1967	0
112	20240521	194300	46716396	1967	1967	1967	1967	0
113	20240521	194200	46716396	1967	1967	1967	1967	0
114	20240521	194100	46716396	1967	1967	1967	1967	0
115	20240521	194000	46716396	1967	1967	1967	1967	0
116	20240521	193900	46716396	1967	1967	1967	1967	0
117	20240521	193800	46716396	1967	1967	1967	1967	0
118	20240521	193700	46716396	1967	1967	1967	1967	0
119	20240521	193600	46716396	1967	1967	1967	1967	0
120	20240521	193500	46716396	1967	1967	1967	1967	0
121	20240521	193400	46716396	1967	1967	1967	1967	0
122	20240521	193300	46716396	1967	1967	1967	1967	510
123	20240521	193200	46716396	1967	1967	1967	1967	0
124	20240521	193100	46716396	1967	1967	1967	1967	0
125	20240521	193000	46716396	1967	1967	1967	1967	0
126	20240521	192900	46716396	1967	1967	1967	1967	0
127	20240521	192800	46716396	1967	1967	1967	1967	0
128	20240521	192700	46716396	1967	1967	1967	1967	0
129	20240521	192600	46716396	1967	1967	1967	1967	0
130	20240521	192500	46716396	1967	1967	1967	1967	0
131	20240521	192400	46716396	1967	1967	1967	1967	0
132	20240521	192300	46716396	1967	1967	1967	1967	0
133	20240521	192200	46716396	1967	1967	1967	1967	0
134	20240521	192100	46716396	1967	1967	1967	1967	0
135	20240521	192000	46716396	1967	1967	1967	1967	0
136	20240521	191900	46716396	1967	1967	1967	1967	0
137	20240521	191800	46716396	1967	1967	1967	1967	0
138	20240521	191700	46716396	1967	1967	1967	1967	0
139	20240521	191600	46716396	1967	1967	1967	1967	0
140	20240521	191500	46716396	1967	1967	1967	1967	0
141	20240521	191400	46716396	1967	1967	1967	1967	0
142	20240521	191300	46716396	1967	1967	1967	1967	0
143	20240521	191200	46716396	1967	1967	1967	1967	0
144	20240521	191100	46716396	1967	1967	1967	1967	0
145	20240521	191000	46716396	1967	1967	1967	1967	0
146	20240521	190900	46716396	1967	1967	1967	1967	0
147	20240521	190800	46716396	1967	1967	1967	1967	0
148	20240521	190700	46716396	1967	1967	1967	1967	0
149	20240521	190600	46716396	1967	1967	1967	1967	0
150	20240521	190500	46716396	1967	1967	1967	1967	0
151	20240521	190400	46716396	1967	1967	1967	1967	0
152	20240521	190300	46716396	1967	1967	1967	1967	510
153	20240521	190200	46716396	1967	1967	1967	1967	0
154	20240521	190100	46716396	1967	1967	1967	1967	0
155	20240521	190000	46716396	1967	1967	1967	1967	0
156	20240521	185900	46716396	1967	1967	1967	1967	0
157	20240521	185800	46716396	1967	1967	1967	1967	0
158	20240521	185700	46716396	1967	1967	1967	1967	0
159	20240521	185600	46716396	1967	1967	1967	1967	0
160	20240521	185500	46716396	1967	1967	1967	1967	0
161	20240521	185400	46716396	1967	1967	1967	1967	0
162	20240521	185300	46716396	1967	1967	1967	1967	0
163	20240521	185200	46716396	1967	1967	1967	1967	0
164	20240521	185100	46716396	1967	1967	1967	1967	0
165	20240521	185000	46716396	1967	1967	1967	1967	0
166	20240521	184900	46716396	1967	1967	1967	1967	0
167	20240521	184800	46716396	1967	1967	1967	1967	0
168	20240521	184700	46716396	1967	1967	1967	1967	0
169	20240521	184600	46716396	1967	1967	1967	1967	0
170	20240521	184500	46716396	1967	1967	1967	1967	0
171	20240521	184400	46716396	1967	1967	1967	1967	0
172	20240521	184300	46716396	1967	1967	1967	1967	0
173	20240521	184200	46716396	1967	1967	1967	1967	0
174	20240521	184100	46716396	1967	1967	1967	1967	0
175	20240521	184000	46716396	1967	1967	1967	1967	0
176	20240521	183900	46716396	1967	1967	1967	1967	0
177	20240521	183800	46716396	1967	1967	1967	1967	0
178	20240521	183700	46716396	1967	1967	1967	1967	0
179	20240521	183600	46716396	1967	1967	1967	1967	0
180	20240521	183500	46716396	1967	1967	1967	1967	0
181	20240521	183400	46716396	1967	1967	1967	1967	0
182	20240521	183300	46716396	1967	1967	1967	1967	510
183	20240521	183200	46716396	1967	1967	1967	1967	0
184	20240521	183100	46716396	1967	1967	1967	1967	0
185	20240521	183000	46716396	1967	1967	1967	1967	0
186	20240521	182900	46716396	1967	1967	1967	1967	0
187	20240521	182800	46716396	1967	1967	1967	1967	0
188	20240521	182700	46716396	1967	1967	1967	1967	0
189	20240521	182600	46716396	1967	1967	1967	1967	0
190	20240521	182500	46716396	1967	1967	1967	1967	0
191	20240521	182400	46716396	1967	1967	1967	1967	0
192	20240521	182300	46716396	1967	1967	1967	1967	0
193	20240521	182200	46716396	1967	1967	1967	1967	0
194	20240521	182100	46716396	1967	1967	1967	1967	0
195	20240521	182000	46716396	1967	1967	1967	1967	0
196	20240521	181900	46716396	1967	1967	1967	1967	0
197	20240521	181800	46716396	1967	1967	1967	1967	0
198	20240521	181700	46716396	1967	1967	1967	1967	0
199	20240521	181600	46716396	1967	1967	1967	1967	0
200	20240521	181500	46716396	1967	1967	1967	1967	0
201	20240521	181400	46716396	1967	1967	1967	1967	0
202	20240521	181300	46716396	1967	1967	1967	1967	0
203	20240521	181200	46716396	1967	1967	1967	1967	0
204	20240521	181100	46716396	1967	1967	1967	1967	0
205	20240521	181000	46716396	1967	1967	1967	1967	0
206	20240521	180900	46716396	1967	1967	1967	1967	0
207	20240521	180800	46716396	1967	1967	1967	1967	0
208	20240521	180700	46716396	1967	1967	1967	1967	0
209	20240521	180600	46716396	1967	1967	1967	1967	0
210	20240521	180500	46716396	1967	1967	1967	1967	0
211	20240521	180400	46716396	1967	1967	1967	1967	0
212	20240521	180300	46716396	1967	1967	1967	1967	510
213	20240521	180200	46716396	1967	1967	1967	1967	0
214	20240521	180100	46716396	1967	1967	1967	1967	0
215	20240521	180000	46716396	1967	1967	1967	1967	0
216	20240521	175900	46716396	1967	1967	1967	1967	0
217	20240521	175800	46716396	1967	1967	1967	1967	0
218	20240521	175700	46716396	1967	1967	1967	1967	0
219	20240521	175600	46716396	1967	1967	1967	1967	0
220	20240521	175500	46716396	1967	1967	1967	1967	0
221	20240521	175400	46716396	1967	1967	1967	1967	0
222	20240521	175300	46716396	1967	1967	1967	1967	0
223	20240521	175200	46716396	1967	1967	1967	1967	0
224	20240521	175100	46716396	1967	1967	1967	1967	0
225	20240521	175000	46716396	1967	1967	1967	1967	0
226	20240521	174900	46716396	1967	1967	1967	1967	0
227	20240521	174800	46716396	1967	1967	1967	1967	0
228	20240521	174700	46716396	1967	1967	1967	1967	0
229	20240521	174600	46716396	1967	1967	1967	1967	0
230	20240521	174500	46716396	1967	1967	1967	1967	0
231	20240521	174400	46716396	1967	1967	1967	1967	0
232	20240521	174300	46716396	1967	1967	1967	1967	0
233	20240521	174200	46716396	1967	1967	1967	1967	0
234	20240521	174100	46716396	1967	1967	1967	1967	0
235	20240521	174000	46716396	1967	1967	1967	1967	0
236	20240521	173900	46716396	1967	1967	1967	1967	0
237	20240521	173800	46716396	1967	1967	1967	1967	0
238	20240521	173700	46716396	1967	1967	1967	1967	0
239	20240521	173600	46716396	1967	1967	1967	1967	0
240	20240521	173500	46716396	1967	1967	1967	1967	0
241	20240521	173400	46716396	1967	1967	1967	1967	0
242	20240521	173300	46716396	1967	1967	1967	1967	510
243	20240521	173200	46716396	1967	1967	1967	1967	0
244	20240521	173100	46716396	1967	1967	1967	1967	0
245	20240521	173000	46716396	1967	1967	1967	1967	0
246	20240521	172900	46716396	1967	1967	1967	1967	0
247	20240521	172800	46716396	1967	1967	1967	1967	0
248	20240521	172700	46716396	1967	1967	1967	1967	0
249	20240521	172600	46716396	1967	1967	1967	1967	0
250	20240521	172500	46716396	1967	1967	1967	1967	0
251	20240521	172400	46716396	1967	1967	1967	1967	0
252	20240521	172300	46716396	1967	1967	1967	1967	0
253	20240521	172200	46716396	1967	1967	1967	1967	0
254	20240521	172100	46716396	1967	1967	1967	1967	0
255	20240521	172000	46716396	1967	1967	1967	1967	0
256	20240521	171900	46716396	1967	1967	1967	1967	0
257	20240521	171800	46716396	1967	1967	1967	1967	0
258	20240521	171700	46716396	1967	1967	1967	1967	0
259	20240521	171600	46716396	1967	1967	1967	1967	0
260	20240521	171500	46716396	1967	1967	1967	1967	0
261	20240521	171400	46716396	1967	1967	1967	1967	0
262	20240521	171300	46716396	1967	1967	1967	1967	0
263	20240521	171200	46716396	1967	1967	1967	1967	0
264	20240521	171100	46716396	1967	1967	1967	1967	0
265	20240521	171000	46716396	1967	1967	1967	1967	0
266	20240521	170900	46716396	1967	1967	1967	1967	0
267	20240521	170800	46716396	1967	1967	1967	1967	0
268	20240521	170700	46716396	1967	1967	1967	1967	0
269	20240521	170600	46716396	1967	1967	1967	1967	0
270	20240521	170500	46716396	1967	1967	1967	1967	0
271	20240521	170400	46716396	1967	1967	1967	1967	0
272	20240521	170300	46716396	1967	1967	1967	1967	510
273	20240521	170200	46716396	1967	1967	1967	1967	0
274	20240521	170100	46716396	1967	1967	1967	1967	0
275	20240521	170000	46716396	1967	1967	1967	1967	0
276	20240521	165900	46716396	1967	1967	1967	1967	0
277	20240521	165800	46716396	1967	1967	1967	1967	0
278	20240521	165700	46716396	1967	1967	1967	1967	0
279	20240521	165600	46716396	1967	1967	1967	1967	0
280	20240521	165500	46716396	1967	1967	1967	1967	0
281	20240521	165400	46716396	1967	1967	1967	1967	0
282	20240521	165300	46716396	1967	1967	1967	1967	0
283	20240521	165200	46716396	1967	1967	1967	1967	0
284	20240521	165100	46716396	1967	1967	1967	1967	0
285	20240521	165000	46716396	1967	1967	1967	1967	0
286	20240521	164900	46716396	1967	1967	1967	1967	0
287	20240521	164800	46716396	1967	1967	1967	1967	0
288	20240521	164700	46716396	1967	1967	1967	1967	0
289	20240521	164600	46716396	1967	1967	1967	1967	0
290	20240521	164500	46716396	1967	1967	1967	1967	0
291	20240521	164400	46716396	1967	1967	1967	1967	0
292	20240521	164300	46716396	1967	1967	1967	1967	0
293	20240521	164200	46716396	1967	1967	1967	1967	0
294	20240521	164100	46716396	1967	1967	1967	1967	0
295	20240521	164000	46716396	1967	1967	1967	1967	0
296	20240521	163900	46716396	1967	1967	1967	1967	0
297	20240521	163800	46716396	1967	1967	1967	1967	0
298	20240521	163700	46716396	1967	1967	1967	1967	0
299	20240521	163600	46716396	1967	1967	1967	1967	0
300	20240521	163500	46716396	1967	1967	1967	1967	0
301	20240521	163400	46716396	1967	1967	1967	1967	0
302	20240521	163300	46716396	1967	1967	1967	1967	510
303	20240521	163200	46716396	1967	1967	1967	1967	0
304	20240521	163100	46716396	1967	1967	1967	1967	0
305	20240521	163000	46716396	1967	1967	1967	1967	0
306	20240521	162900	46716396	1967	1967	1967	1967	0
307	20240521	162800	46716396	1967	1967	1967	1967	0
308	20240521	162700	46716396	1967	1967	1967	1967	0
309	20240521	162600	46716396	1967	1967	1967	1967	0
310	20240521	162500	46716396	1967	1967	1967	1967	0
311	20240521	162400	46716396	1967	1967	1967	1967	0
312	20240521	162300	46716396	1967	1967	1967	1967	0
313	20240521	162200	46716396	1967	1967	1967	1967	0
314	20240521	162100	46716396	1967	1967	1967	1967	0
315	20240521	162000	46716396	1967	1967	1967	1967	0
316	20240521	161900	46716396	1967	1967	1967	1967	0
317	20240521	161800	46716396	1967	1967	1967	1967	0
318	20240521	161700	46716396	1967	1967	1967	1967	0
319	20240521	161600	46716396	1967	1967	1967	1967	0
320	20240521	161500	46716396	1967	1967	1967	1967	0
321	20240521	161400	46716396	1967	1967	1967	1967	0
322	20240521	161300	46716396	1967	1967	1967	1967	0
323	20240521	161200	46716396	1967	1967	1967	1967	0
324	20240521	161100	46716396	1967	1967	1967	1967	0
325	20240521	161000	46716396	1967	1967	1967	1967	0
326	20240521	160900	46716396	1967	1967	1967	1967	0
327	20240521	160800	46716396	1967	1967	1967	1967	0
328	20240521	160700	46716396	1967	1967	1967	1967	0
329	20240521	160600	46716396	1967	1967	1967	1967	0
330	20240521	160500	46716396	1967	1967	1967	1967	0
331	20240521	160400	46716396	1967	1967	1967	1967	0
332	20240521	160300	46716396	1967	1967	1967	1967	510
333	20240521	160200	46716396	1967	1967	1967	1967	0
334	20240521	160100	46716396	1967	1967	1967	1967	0
335	20240521	160000	46716396	1967	1967	1967	1967	0
336	20240521	155900	46716396	1967	1967	1967	1967	0
337	20240521	155800	46716396	1967	1967	1967	1967	0
338	20240521	155700	46716396	1967	1967	1967	1967	0
339	20240521	155600	46716396	1967	1967	1967	1967	0
340	20240521	155500	46716396	1967	1967	1967	1967	0
341	20240521	155400	46716396	1967	1967	1967	1967	0
342	20240521	155300	46716396	1967	1967	1967	1967	0
343	20240521	155200	46716396	1967	1967	1967	1967	0
344	20240521	155100	46716396	1967	1967	1967	1967	0
345	20240521	155000	46716396	1967	1967	1967	1967	0
346	20240521	154900	46716396	1967	1967	1967	1967	0
347	20240521	154800	46716396	1967	1967	1967	1967	0
348	20240521	154700	46716396	1967	1967	1967	1967	0
349	20240521	154600	46716396	1967	1967	1967	1967	0
350	20240521	154500	46716396	1967	1967	1967	1967	0
351	20240521	154400	46716396	1967	1967	1967	1967	0
352	20240521	154300	46716396	1967	1967	1967	1967	0
353	20240521	154200	46716396	1967	1967	1967	1967	0
354	20240521	154100	46716396	1967	1967	1967	1967	0
355	20240521	154000	46716396	1967	1967	1967	1967	0
356	20240521	153900	46716396	1967	1967	1967	1967	0
357	20240521	153800	46716396	1967	1967	1967	1967	0
358	20240521	153700	46716396	1967	1967	1967	1967	0
359	20240521	153600	46716396	1967	1967	1967	1967	0
360	20240521	153500	46716396	1967	1967	1967	1967	0
361	20240521	153400	46716396	1967	1967	1967	1967	0
362	20240521	153300	46716396	1967	1967	1967	1967	510
363	20240521	153200	46716396	1967	1967	1967	1967	0
364	20240521	153100	46716396	1967	1967	1967	1967	0
365	20240521	153000	46716396	1967	1967	1967	1967	510
366	20240521	152900	45713226	1967	1967	1967	1967	0
367	20240521	152800	45713226	1967	1967	1967	1967	0
368	20240521	152700	45713226	1967	1967	1967	1967	0
369	20240521	152600	45713226	1967	1967	1967	1967	0
370	20240521	152500	45713226	1967	1967	1967	1967	0
371	20240521	152400	45713226	1967	1967	1967	1967	0
372	20240521	152300	45713226	1967	1967	1967	1967	0
373	20240521	152200	45713226	1967	1967	1967	1967	0
374	20240521	152100	45713226	1967	1967	1967	1967	0
375	20240521	152000	45713226	1967	1967	1967	1967	0
376	20240521	151900	45713226	1967	1967	1967	1967	0
377	20240521	151800	45713226	1967	1967	1967	1967	62
378	20240521	151700	45591272	1967	1967	1967	1967	79
379	20240521	151600	45435879	1967	1967	1967	1967	18
380	20240521	151500	45400473	1967	1967	1967	1966	33
381	20240521	151400	45335575	1967	1967	1967	1967	15
382	20240521	151300	45306070	1967	1967	1967	1967	3
383	20240521	151200	45300169	1967	1967	1967	1967	0
384	20240521	151100	45300169	1967	1967	1967	1967	15
385	20240521	151000	45270664	1967	1967	1967	1967	46
386	20240521	150900	45180182	1967	1967	1967	1967	0
387	20240521	150800	45180182	1967	1967	1967	1967	15
388	20240521	150700	45150677	1967	1967	1967	1967	0
389	20240521	150600	45150677	1967	1967	1967	1967	0
390	20240521	150500	45150677	1967	1967	1967	1967	16
391	20240521	150400	45119205	1967	1967	1967	1967	0
392	20240521	150300	45119205	1967	1967	1967	1967	15
393	20240521	150200	45089700	1967	1967	1967	1967	0
394	20240521	150100	45089700	1967	1967	1967	1967	0
395	20240521	150000	45089700	1967	1967	1967	1967	16
396	20240521	145900	45058228	1967	1967	1967	1967	0
397	20240521	145800	45058228	1967	1967	1967	1967	0
398	20240521	145700	45058228	1967	1967	1967	1967	15
399	20240521	145600	45028723	1967	1967	1967	1967	0
400	20240521	145500	45028723	1967	1967	1967	1967	0
401	20240521	145400	45028723	1967	1967	1967	1967	15
402	20240521	145300	44999218	1967	1967	1967	1967	0
403	20240521	145200	44999218	1967	1967	1967	1967	0
404	20240521	145100	44999218	1967	1967	1967	1967	16
405	20240521	145000	44967746	1967	1967	1967	1967	0
406	20240521	144900	44967746	1967	1967	1967	1967	15
407	20240521	144800	44938241	1967	1967	1967	1967	0
408	20240521	144700	44938241	1967	1967	1967	1967	0
409	20240521	144600	44938241	1967	1967	1967	1967	35
410	20240521	144500	44869396	1967	1967	1967	1967	0
411	20240521	144400	44869396	1967	1967	1967	1967	0
412	20240521	144300	44869396	1967	1967	1967	1967	15
413	20240521	144200	44839891	1967	1967	1967	1967	0
414	20240521	144100	44839891	1967	1967	1967	1967	0
415	20240521	144000	44839891	1967	1967	1967	1967	15
416	20240521	143900	44810386	1967	1967	1967	1967	0
417	20240521	143800	44810386	1967	1967	1967	1967	0
418	20240521	143700	44810386	1967	1967	1967	1967	16
419	20240521	143600	44778914	1967	1967	1967	1967	0
420	20240521	143500	44778914	1967	1967	1967	1967	0
421	20240521	143400	44778914	1967	1967	1967	1967	15
422	20240521	143300	44749409	1967	1967	1967	1967	0
423	20240521	143200	44749409	1967	1967	1967	1967	15
424	20240521	143100	44719904	1967	1967	1967	1967	0
425	20240521	143000	44719904	1967	1967	1967	1967	0
426	20240521	142900	44719904	1967	1967	1967	1967	16
427	20240521	142800	44688432	1967	1967	1967	1967	0
428	20240521	142700	44688432	1967	1967	1967	1967	0
429	20240521	142600	44688432	1967	1967	1967	1967	15
430	20240521	142500	44658927	1967	1967	1967	1967	0
431	20240521	142400	44658927	1967	1967	1967	1967	0
432	20240521	142300	44658927	1967	1967	1967	1967	16
433	20240521	142200	44627455	1967	1967	1967	1967	0
434	20240521	142100	44627455	1967	1967	1967	1967	0
435	20240521	142000	44627455	1967	1967	1967	1967	15
436	20240521	141900	44597950	1967	1967	1967	1967	0
437	20240521	141800	44597950	1967	1967	1967	1967	15
438	20240521	141700	44568445	1967	1967	1967	1967	0
439	20240521	141600	44568445	1967	1967	1967	1967	0
440	20240521	141500	44568445	1967	1967	1967	1967	37
441	20240521	141400	44495666	1967	1967	1967	1967	0
442	20240521	141300	44495666	1967	1967	1967	1967	0
443	20240521	141200	44495666	1967	1967	1967	1967	15
444	20240521	141100	44466161	1967	1967	1967	1967	0
445	20240521	141000	44466161	1967	1967	1967	1967	0
446	20240521	140900	44466161	1967	1967	1967	1967	15
447	20240521	140800	44436656	1967	1967	1967	1967	0
448	20240521	140700	44436656	1967	1967	1967	1967	0
449	20240521	140600	44436656	1967	1967	1967	1967	16
450	20240521	140500	44405184	1967	1967	1967	1967	0
451	20240521	140400	44405184	1967	1967	1967	1967	15
452	20240521	140300	44375679	1967	1967	1967	1967	50
453	20240521	140200	44277329	1967	1967	1967	1967	0
454	20240521	140100	44277329	1967	1967	1967	1967	16
455	20240521	140000	44245857	1967	1967	1967	1967	0
456	20240521	135900	44245857	1967	1967	1967	1967	0
457	20240521	135800	44245857	1967	1967	1967	1967	15
458	20240521	135700	44216352	1967	1967	1967	1967	0
459	20240521	135600	44216352	1967	1967	1967	1967	0
460	20240521	135500	44216352	1967	1967	1967	1967	15
461	20240521	135400	44186847	1967	1967	1967	1967	0
462	20240521	135300	44186847	1967	1967	1967	1967	0
463	20240521	135200	44186847	1967	1967	1967	1967	16
464	20240521	135100	44155375	1967	1967	1967	1967	0
465	20240521	135000	44155375	1967	1967	1967	1967	15
466	20240521	134900	44125870	1967	1967	1967	1967	2541
467	20240521	134800	39127723	1967	1967	1967	1967	0
468	20240521	134700	39127723	1967	1967	1967	1967	16
469	20240521	134600	39096251	1967	1967	1967	1967	0
470	20240521	134500	39096251	1967	1967	1967	1967	0
471	20240521	134400	39096251	1967	1966	1967	1966	287
472	20240521	134300	38531994	1966	1966	1966	1966	0
473	20240521	134200	38531994	1966	1966	1966	1966	1
474	20240521	134100	38530028	1966	1966	1966	1966	15
475	20240521	134000	38500538	1965	1965	1965	1965	0
476	20240521	133900	38500538	1965	1965	1965	1965	400
477	20240521	133800	37714538	1966	1966	1966	1966	16
478	20240521	133700	37683082	1966	1966	1966	1966	0
479	20240521	133600	37683082	1966	1966	1966	1966	15
480	20240521	133500	37653592	1966	1966	1966	1966	0
481	20240521	133400	37653592	1966	1966	1966	1966	0
482	20240521	133300	37653592	1966	1966	1966	1966	15
483	20240521	133200	37624102	1966	1966	1966	1966	0
484	20240521	133100	37624102	1966	1966	1966	1966	0
485	20240521	133000	37624102	1966	1966	1966	1966	516
486	20240521	132900	36609646	1966	1966	1966	1966	0
487	20240521	132800	36609646	1966	1966	1966	1966	15
488	20240521	132700	36580156	1966	1966	1966	1966	31
489	20240521	132600	36519210	1966	1966	1966	1966	1
490	20240521	132500	36517244	1966	1966	1966	1966	19
491	20240521	132400	36479890	1966	1966	1966	1966	18
492	20240521	132300	36444502	1966	1966	1966	1966	0
493	20240521	132200	36444502	1966	1966	1966	1966	15
494	20240521	132100	36415012	1965	1965	1965	1965	0
495	20240521	132000	36415012	1965	1965	1965	1965	2000
496	20240521	131900	32485012	1966	1966	1966	1966	15
497	20240521	131800	32455522	1966	1966	1966	1966	0
498	20240521	131700	32455522	1966	1966	1966	1966	0
499	20240521	131600	32455522	1966	1966	1966	1966	16
500	20240521	131500	32424066	1965	1965	1965	1965	1000
501	20240521	131400	30459066	1966	1966	1966	1966	0
502	20240521	131300	30459066	1966	1966	1966	1966	15
503	20240521	131200	30429576	1966	1966	1966	1966	0
504	20240521	131100	30429576	1966	1966	1966	1966	0
505	20240521	131000	30429576	1966	1966	1966	1966	16
506	20240521	130900	30398120	1966	1966	1966	1966	0
507	20240521	130800	30398120	1966	1966	1966	1966	15
508	20240521	130700	30368630	1966	1966	1966	1966	0
509	20240521	130600	30368630	1966	1966	1966	1966	0
510	20240521	130500	30368630	1966	1966	1966	1966	15
511	20240521	130400	30339140	1966	1966	1966	1966	0
512	20240521	130300	30339140	1966	1966	1966	1966	0
513	20240521	130200	30339140	1966	1966	1966	1966	16
514	20240521	130100	30307684	1965	1965	1965	1965	800
515	20240521	130000	28735684	1966	1966	1966	1966	20
516	20240521	125900	28696364	1966	1966	1966	1966	15
517	20240521	125800	28666874	1966	1966	1966	1966	98
518	20240521	125700	28474206	1967	1967	1967	1967	0
519	20240521	125600	28474206	1967	1967	1967	1967	15
520	20240521	125500	28444701	1967	1967	1967	1967	0
521	20240521	125400	28444701	1967	1967	1967	1967	16
522	20240521	125300	28413229	1967	1967	1967	1967	0
523	20240521	125200	28413229	1967	1967	1967	1967	2
524	20240521	125100	28409295	1967	1967	1967	1967	15
525	20240521	125000	28379790	1966	1966	1966	1966	55
526	20240521	124900	28271660	1967	1967	1967	1967	0
527	20240521	124800	28271660	1967	1967	1967	1967	16
528	20240521	124700	28240188	1967	1967	1967	1967	0
529	20240521	124600	28240188	1967	1967	1967	1967	0
530	20240521	124500	28240188	1967	1967	1967	1967	15
531	20240521	124400	28210683	1967	1967	1967	1967	0
532	20240521	124300	28210683	1967	1967	1967	1967	0
533	20240521	124200	28210683	1967	1967	1967	1967	15
534	20240521	124100	28181178	1967	1967	1967	1967	0
535	20240521	124000	28181178	1967	1967	1967	1967	16
536	20240521	123900	28149706	1967	1967	1967	1967	100
537	20240521	123800	27953006	1967	1967	1967	1967	100
538	20240521	123700	27756306	1967	1967	1967	1967	15
539	20240521	123600	27726801	1967	1967	1967	1967	5
540	20240521	123500	27716966	1967	1967	1967	1967	0
541	20240521	123400	27716966	1967	1967	1967	1967	16
542	20240521	123300	27685494	1966	1966	1966	1966	0
543	20240521	123200	27685494	1966	1966	1966	1966	74
544	20240521	123100	27540010	1966	1966	1966	1966	15
545	20240521	123000	27510520	1965	1965	1965	1965	0
546	20240521	122900	27510520	1965	1965	1965	1965	847
547	20240521	122800	25846165	1965	1965	1965	1965	15
548	20240521	122700	25816690	1965	1965	1965	1965	0
549	20240521	122600	25816690	1965	1965	1965	1965	16
550	20240521	122500	25785250	1965	1965	1965	1965	0
551	20240521	122400	25785250	1965	1965	1965	1965	0
552	20240521	122300	25785250	1965	1965	1965	1965	15
553	20240521	122200	25755775	1965	1965	1965	1965	0
554	20240521	122100	25755775	1965	1965	1965	1965	0
555	20240521	122000	25755775	1965	1965	1965	1965	15
556	20240521	121900	25726300	1965	1965	1965	1965	0
557	20240521	121800	25726300	1965	1965	1965	1965	0
558	20240521	121700	25726300	1965	1965	1965	1965	16
559	20240521	121600	25694860	1965	1965	1965	1965	0
560	20240521	121500	25694860	1965	1965	1965	1965	0
561	20240521	121400	25694860	1965	1965	1965	1965	15
562	20240521	121300	25665385	1965	1965	1965	1965	0
563	20240521	121200	25665385	1965	1965	1965	1965	16
564	20240521	121100	25633945	1965	1965	1965	1965	0
565	20240521	121000	25633945	1965	1965	1965	1965	0
566	20240521	120900	25633945	1965	1965	1965	1965	15
567	20240521	120800	25604470	1965	1965	1965	1965	0
568	20240521	120700	25604470	1965	1965	1965	1965	5
569	20240521	120600	25594645	1965	1965	1965	1965	15
570	20240521	120500	25565170	1965	1965	1965	1965	0
571	20240521	120400	25565170	1965	1965	1965	1965	0
572	20240521	120300	25565170	1965	1965	1965	1965	16
573	20240521	120200	25533730	1965	1965	1965	1965	0
574	20240521	120100	25533730	1965	1965	1965	1965	0
575	20240521	120000	25533730	1965	1965	1965	1965	15
576	20240521	115900	25504255	1965	1965	1965	1965	0
577	20240521	115800	25504255	1965	1965	1965	1965	15
578	20240521	115700	25474780	1965	1965	1965	1965	0
579	20240521	115600	25474780	1965	1965	1965	1965	0
580	20240521	115500	25474780	1965	1965	1965	1965	16
581	20240521	115400	25443340	1965	1965	1965	1965	77
582	20240521	115300	25292035	1965	1965	1965	1965	1000
583	20240521	115200	23327035	1965	1965	1965	1965	15
584	20240521	115100	23297560	1966	1966	1966	1966	0
585	20240521	115000	23297560	1966	1966	1966	1966	0
586	20240521	114900	23297560	1966	1966	1966	1966	16
587	20240521	114800	23266104	1966	1966	1966	1966	0
588	20240521	114700	23266104	1966	1966	1966	1966	0
589	20240521	114600	23266104	1966	1966	1966	1966	1015
590	20240521	114500	21270614	1960	1961	1961	1960	510
591	20240521	114400	20271013	1965	1965	1965	1965	15
592	20240521	114300	20241538	1965	1965	1965	1965	0
593	20240521	114200	20241538	1965	1965	1965	1965	0
594	20240521	114100	20241538	1965	1965	1965	1965	16
595	20240521	114000	20210098	1961	1961	1961	1961	0
596	20240521	113900	20210098	1961	1963	1963	1961	2027
597	20240521	113800	16234650	1964	1964	1964	1964	15
598	20240521	113700	16205190	1964	1964	1964	1964	0
599	20240521	113600	16205190	1964	1964	1964	1964	0
600	20240521	113500	16205190	1964	1964	1964	1964	19
601	20240521	113400	16167874	1962	1962	1962	1962	0
602	20240521	113300	16167874	1962	1963	1963	1962	508
603	20240521	113200	15171025	1964	1964	1964	1964	15
604	20240521	113100	15141565	1964	1964	1964	1964	0
605	20240521	113000	15141565	1964	1964	1964	1964	15
606	20240521	112900	15112105	1964	1964	1964	1964	0
607	20240521	112800	15112105	1964	1964	1964	1964	1
608	20240521	112700	15110141	1964	1964	1964	1964	26
609	20240521	112600	15059077	1964	1964	1964	1964	0
610	20240521	112500	15059077	1964	1964	1964	1964	0
611	20240521	112400	15059077	1964	1964	1964	1964	15
612	20240521	112300	15029617	1964	1964	1964	1964	0
613	20240521	112200	15029617	1964	1964	1964	1964	0
614	20240521	112100	15029617	1964	1964	1964	1964	15
615	20240521	112000	15000157	1964	1964	1964	1964	0
616	20240521	111900	15000157	1964	1964	1964	1964	0
617	20240521	111800	15000157	1964	1964	1964	1964	16
618	20240521	111700	14968733	1964	1964	1964	1964	0
619	20240521	111600	14968733	1964	1964	1964	1964	15
620	20240521	111500	14939273	1964	1964	1964	1964	0
621	20240521	111400	14939273	1964	1964	1964	1964	0
622	20240521	111300	14939273	1964	1964	1964	1964	21
623	20240521	111200	14898029	1964	1964	1964	1964	6
624	20240521	111100	14886245	1964	1964	1964	1964	0
625	20240521	111000	14886245	1964	1964	1964	1964	15
626	20240521	110900	14856785	1964	1964	1964	1964	0
627	20240521	110800	14856785	1964	1964	1964	1964	0
628	20240521	110700	14856785	1964	1964	1964	1964	685
629	20240521	110600	13511445	1965	1965	1965	1965	0
630	20240521	110500	13511445	1965	1965	1965	1965	0
631	20240521	110400	13511445	1965	1965	1965	1965	489
632	20240521	110300	12550560	1966	1966	1966	1966	0
633	20240521	110200	12550560	1966	1966	1966	1966	15
634	20240521	110100	12521070	1966	1966	1966	1966	0
635	20240521	110000	12521070	1966	1966	1966	1966	0
636	20240521	105900	12521070	1966	1966	1966	1966	16
637	20240521	105800	12489614	1966	1966	1966	1966	0
638	20240521	105700	12489614	1966	1966	1966	1966	0
639	20240521	105600	12489614	1966	1966	1966	1966	15
640	20240521	105500	12460124	1966	1966	1966	1966	50
641	20240521	105400	12361824	1966	1966	1966	1966	0
642	20240521	105300	12361824	1966	1966	1966	1966	15
643	20240521	105200	12332334	1966	1966	1966	1966	0
644	20240521	105100	12332334	1966	1966	1966	1966	0
645	20240521	105000	12332334	1966	1966	1966	1966	16
646	20240521	104900	12300878	1966	1966	1966	1966	0
647	20240521	104800	12300878	1966	1966	1966	1966	15
648	20240521	104700	12271388	1966	1966	1966	1966	0
649	20240521	104600	12271388	1966	1966	1966	1966	0
650	20240521	104500	12271388	1966	1966	1966	1966	15
651	20240521	104400	12241898	1966	1966	1966	1966	0
652	20240521	104300	12241898	1966	1966	1966	1966	0
653	20240521	104200	12241898	1966	1966	1966	1966	16
654	20240521	104100	12210442	1966	1966	1966	1966	0
655	20240521	104000	12210442	1966	1966	1966	1966	0
656	20240521	103900	12210442	1966	1966	1966	1966	15
657	20240521	103800	12180952	1966	1966	1966	1966	0
658	20240521	103700	12180952	1966	1966	1966	1966	0
659	20240521	103600	12180952	1966	1966	1966	1966	16
660	20240521	103500	12149496	1966	1966	1966	1966	0
661	20240521	103400	12149496	1966	1966	1966	1966	15
662	20240521	103300	12120006	1966	1966	1966	1966	0
663	20240521	103200	12120006	1966	1966	1966	1966	0
664	20240521	103100	12120006	1966	1966	1966	1966	15
665	20240521	103000	12090516	1966	1966	1966	1966	0
666	20240521	102900	12090516	1966	1966	1966	1966	0
667	20240521	102800	12090516	1966	1966	1966	1966	16
668	20240521	102700	12059060	1966	1966	1966	1966	0
669	20240521	102600	12059060	1966	1966	1966	1966	0
670	20240521	102500	12059060	1966	1966	1966	1966	15
671	20240521	102400	12029570	1966	1966	1966	1966	0
672	20240521	102300	12029570	1966	1966	1966	1966	0
673	20240521	102200	12029570	1966	1966	1966	1966	16
674	20240521	102100	11998114	1966	1966	1966	1966	0
675	20240521	102000	11998114	1966	1966	1966	1966	15
676	20240521	101900	11968624	1965	1965	1965	1965	0
677	20240521	101800	11968624	1965	1965	1965	1965	50
678	20240521	101700	11870374	1966	1966	1966	1966	15
679	20240521	101600	11840884	1966	1966	1966	1966	0
680	20240521	101500	11840884	1966	1966	1966	1966	0
681	20240521	101400	11840884	1966	1966	1966	1966	16
682	20240521	101300	11809428	1966	1966	1966	1966	0
683	20240521	101200	11809428	1966	1966	1966	1966	0
684	20240521	101100	11809428	1966	1966	1966	1966	15
685	20240521	101000	11779938	1966	1966	1966	1966	0
686	20240521	100900	11779938	1966	1966	1966	1966	0
687	20240521	100800	11779938	1966	1966	1966	1966	15
688	20240521	100700	11750448	1966	1966	1966	1966	0
689	20240521	100600	11750448	1966	1966	1966	1966	16
690	20240521	100500	11718992	1966	1966	1966	1966	0
691	20240521	100400	11718992	1966	1966	1966	1966	900
692	20240521	100300	9949592	1966	1966	1966	1966	15
693	20240521	100200	9920102	1966	1966	1966	1966	2
694	20240521	100100	9916170	1966	1966	1966	1966	0
695	20240521	100000	9916170	1966	1966	1966	1966	16
696	20240521	095900	9884714	1966	1966	1966	1966	0
697	20240521	095800	9884714	1966	1966	1966	1966	300
698	20240521	095700	9294914	1966	1966	1966	1966	17
699	20240521	095600	9261492	1966	1966	1966	1966	0
700	20240521	095500	9261492	1966	1966	1966	1966	100
701	20240521	095400	9064892	1966	1966	1966	1966	16
702	20240521	095300	9033436	1966	1966	1966	1966	0
703	20240521	095200	9033436	1966	1966	1966	1966	16
704	20240521	095100	9001980	1966	1966	1966	1966	100
705	20240521	095000	8805380	1966	1966	1966	1966	0
706	20240521	094900	8805380	1966	1966	1966	1966	15
707	20240521	094800	8775890	1966	1966	1966	1966	0
708	20240521	094700	8775890	1966	1966	1966	1966	0
709	20240521	094600	8775890	1966	1966	1966	1966	15
710	20240521	094500	8746400	1966	1966	1966	1966	0
711	20240521	094400	8746400	1966	1966	1966	1966	0
712	20240521	094300	8746400	1966	1966	1966	1966	16
713	20240521	094200	8714944	1966	1966	1966	1966	0
714	20240521	094100	8714944	1966	1966	1966	1966	0
715	20240521	094000	8714944	1966	1966	1966	1966	15
716	20240521	093900	8685454	1966	1966	1966	1966	0
717	20240521	093800	8685454	1966	1966	1966	1966	16
718	20240521	093700	8653998	1966	1966	1966	1966	0
719	20240521	093600	8653998	1966	1966	1966	1966	60
720	20240521	093500	8536038	1966	1966	1966	1966	15
721	20240521	093400	8506548	1966	1966	1966	1966	0
722	20240521	093300	8506548	1966	1966	1966	1966	0
723	20240521	093200	8506548	1966	1966	1966	1966	15
724	20240521	093100	8477058	1965	1965	1965	1965	0
725	20240521	093000	8477058	1965	1965	1965	1965	334
726	20240521	092900	7820748	1966	1966	1966	1966	16
727	20240521	092800	7789292	1966	1966	1966	1966	0
728	20240521	092700	7789292	1966	1966	1966	1966	0
729	20240521	092600	7789292	1966	1966	1966	1966	15
730	20240521	092500	7759802	1966	1966	1966	1966	3000
731	20240521	092400	1861802	1966	1966	1966	1966	16
732	20240521	092300	1830346	1966	1966	1966	1966	0
733	20240521	092200	1830346	1966	1966	1966	1966	0
734	20240521	092100	1830346	1966	1966	1966	1966	15
735	20240521	092000	1800856	1966	1966	1966	1966	0
736	20240521	091900	1800856	1966	1966	1966	1966	0
737	20240521	091800	1800856	1966	1966	1966	1966	15
738	20240521	091700	1771366	1966	1966	1966	1966	500
739	20240521	091600	788366	1966	1966	1966	1966	0
740	20240521	091500	788366	1966	1966	1966	1966	16
741	20240521	091400	756910	1966	1966	1966	1966	0
742	20240521	091300	756910	1966	1966	1966	1966	180
743	20240521	091200	403030	1966	1966	1966	1966	0
744	20240521	091100	403030	1966	1966	1966	1966	10
745	20240521	091000	383370	1966	1966	1966	1966	0
746	20240521	090900	383370	1966	1966	1966	1966	0
747	20240521	090800	383370	1966	1966	1966	1966	0
748	20240521	090700	383370	1966	1966	1966	1966	99
749	20240521	090600	188736	1966	1966	1966	1966	0
750	20240521	090500	188736	1966	1966	1966	1966	0
751	20240521	090400	188736	1966	1966	1966	1966	0
752	20240521	090300	188736	1966	1966	1966	1966	37
753	20240521	090200	115994	1966	1966	1966	1966	0
754	20240521	090100	115994	1966	1966	1966	1966	0
755	20240521	090000	115994	1966	1966	1966	1966	59