KissMeData/452980/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	213300	25212167	1967	1967	1967	1967	3
3	20240522	213200	25212167	1967	1967	1967	1967	0
4	20240522	213100	25212167	1967	1967	1967	1967	0
5	20240522	213000	25212167	1967	1967	1967	1967	0
6	20240522	212900	25212167	1967	1967	1967	1967	0
7	20240522	212800	25212167	1967	1967	1967	1967	0
8	20240522	212700	25212167	1967	1967	1967	1967	0
9	20240522	212600	25212167	1967	1967	1967	1967	0
10	20240522	212500	25212167	1967	1967	1967	1967	0
11	20240522	212400	25212167	1967	1967	1967	1967	0
12	20240522	212300	25212167	1967	1967	1967	1967	0
13	20240522	212200	25212167	1967	1967	1967	1967	0
14	20240522	212100	25212167	1967	1967	1967	1967	0
15	20240522	212000	25212167	1967	1967	1967	1967	0
16	20240522	211900	25212167	1967	1967	1967	1967	0
17	20240522	211800	25212167	1967	1967	1967	1967	0
18	20240522	211700	25212167	1967	1967	1967	1967	0
19	20240522	211600	25212167	1967	1967	1967	1967	0
20	20240522	211500	25212167	1967	1967	1967	1967	0
21	20240522	211400	25212167	1967	1967	1967	1967	0
22	20240522	211300	25212167	1967	1967	1967	1967	0
23	20240522	211200	25212167	1967	1967	1967	1967	0
24	20240522	211100	25212167	1967	1967	1967	1967	0
25	20240522	211000	25212167	1967	1967	1967	1967	0
26	20240522	210900	25212167	1967	1967	1967	1967	0
27	20240522	210800	25212167	1967	1967	1967	1967	0
28	20240522	210700	25212167	1967	1967	1967	1967	0
29	20240522	210600	25212167	1967	1967	1967	1967	0
30	20240522	210500	25212167	1967	1967	1967	1967	0
31	20240522	210400	25212167	1967	1967	1967	1967	0
32	20240522	210300	25212167	1967	1967	1967	1967	3
33	20240522	210200	25212167	1967	1967	1967	1967	0
34	20240522	210100	25212167	1967	1967	1967	1967	0
35	20240522	210000	25212167	1967	1967	1967	1967	0
36	20240522	205900	25212167	1967	1967	1967	1967	0
37	20240522	205800	25212167	1967	1967	1967	1967	0
38	20240522	205700	25212167	1967	1967	1967	1967	0
39	20240522	205600	25212167	1967	1967	1967	1967	0
40	20240522	205500	25212167	1967	1967	1967	1967	0
41	20240522	205400	25212167	1967	1967	1967	1967	0
42	20240522	205300	25212167	1967	1967	1967	1967	0
43	20240522	205200	25212167	1967	1967	1967	1967	0
44	20240522	205100	25212167	1967	1967	1967	1967	0
45	20240522	205000	25212167	1967	1967	1967	1967	0
46	20240522	204900	25212167	1967	1967	1967	1967	0
47	20240522	204800	25212167	1967	1967	1967	1967	0
48	20240522	204700	25212167	1967	1967	1967	1967	0
49	20240522	204600	25212167	1967	1967	1967	1967	0
50	20240522	204500	25212167	1967	1967	1967	1967	0
51	20240522	204400	25212167	1967	1967	1967	1967	0
52	20240522	204300	25212167	1967	1967	1967	1967	0
53	20240522	204200	25212167	1967	1967	1967	1967	0
54	20240522	204100	25212167	1967	1967	1967	1967	0
55	20240522	204000	25212167	1967	1967	1967	1967	0
56	20240522	203900	25212167	1967	1967	1967	1967	0
57	20240522	203800	25212167	1967	1967	1967	1967	0
58	20240522	203700	25212167	1967	1967	1967	1967	0
59	20240522	203600	25212167	1967	1967	1967	1967	0
60	20240522	203500	25212167	1967	1967	1967	1967	0
61	20240522	203400	25212167	1967	1967	1967	1967	0
62	20240522	203300	25212167	1967	1967	1967	1967	3
63	20240522	203200	25212167	1967	1967	1967	1967	0
64	20240522	203100	25212167	1967	1967	1967	1967	0
65	20240522	203000	25212167	1967	1967	1967	1967	0
66	20240522	202900	25212167	1967	1967	1967	1967	0
67	20240522	202800	25212167	1967	1967	1967	1967	0
68	20240522	202700	25212167	1967	1967	1967	1967	0
69	20240522	202600	25212167	1967	1967	1967	1967	0
70	20240522	202500	25212167	1967	1967	1967	1967	0
71	20240522	202400	25212167	1967	1967	1967	1967	0
72	20240522	202300	25212167	1967	1967	1967	1967	0
73	20240522	202200	25212167	1967	1967	1967	1967	0
74	20240522	202100	25212167	1967	1967	1967	1967	0
75	20240522	202000	25212167	1967	1967	1967	1967	0
76	20240522	201900	25212167	1967	1967	1967	1967	0
77	20240522	201800	25212167	1967	1967	1967	1967	0
78	20240522	201700	25212167	1967	1967	1967	1967	0
79	20240522	201600	25212167	1967	1967	1967	1967	0
80	20240522	201500	25212167	1967	1967	1967	1967	0
81	20240522	201400	25212167	1967	1967	1967	1967	0
82	20240522	201300	25212167	1967	1967	1967	1967	0
83	20240522	201200	25212167	1967	1967	1967	1967	0
84	20240522	201100	25212167	1967	1967	1967	1967	0
85	20240522	201000	25212167	1967	1967	1967	1967	0
86	20240522	200900	25212167	1967	1967	1967	1967	0
87	20240522	200800	25212167	1967	1967	1967	1967	0
88	20240522	200700	25212167	1967	1967	1967	1967	0
89	20240522	200600	25212167	1967	1967	1967	1967	0
90	20240522	200500	25212167	1967	1967	1967	1967	0
91	20240522	200400	25212167	1967	1967	1967	1967	0
92	20240522	200300	25212167	1967	1967	1967	1967	3
93	20240522	200200	25212167	1967	1967	1967	1967	0
94	20240522	200100	25212167	1967	1967	1967	1967	0
95	20240522	200000	25212167	1967	1967	1967	1967	0
96	20240522	195900	25212167	1967	1967	1967	1967	0
97	20240522	195800	25212167	1967	1967	1967	1967	0
98	20240522	195700	25212167	1967	1967	1967	1967	0
99	20240522	195600	25212167	1967	1967	1967	1967	0
100	20240522	195500	25212167	1967	1967	1967	1967	0
101	20240522	195400	25212167	1967	1967	1967	1967	0
102	20240522	195300	25212167	1967	1967	1967	1967	0
103	20240522	195200	25212167	1967	1967	1967	1967	0
104	20240522	195100	25212167	1967	1967	1967	1967	0
105	20240522	195000	25212167	1967	1967	1967	1967	0
106	20240522	194900	25212167	1967	1967	1967	1967	0
107	20240522	194800	25212167	1967	1967	1967	1967	0
108	20240522	194700	25212167	1967	1967	1967	1967	0
109	20240522	194600	25212167	1967	1967	1967	1967	0
110	20240522	194500	25212167	1967	1967	1967	1967	0
111	20240522	194400	25212167	1967	1967	1967	1967	0
112	20240522	194300	25212167	1967	1967	1967	1967	0
113	20240522	194200	25212167	1967	1967	1967	1967	0
114	20240522	194100	25212167	1967	1967	1967	1967	0
115	20240522	194000	25212167	1967	1967	1967	1967	0
116	20240522	193900	25212167	1967	1967	1967	1967	0
117	20240522	193800	25212167	1967	1967	1967	1967	0
118	20240522	193700	25212167	1967	1967	1967	1967	0
119	20240522	193600	25212167	1967	1967	1967	1967	0
120	20240522	193500	25212167	1967	1967	1967	1967	0
121	20240522	193400	25212167	1967	1967	1967	1967	0
122	20240522	193300	25212167	1967	1967	1967	1967	3
123	20240522	193200	25212167	1967	1967	1967	1967	0
124	20240522	193100	25212167	1967	1967	1967	1967	0
125	20240522	193000	25212167	1967	1967	1967	1967	0
126	20240522	192900	25212167	1967	1967	1967	1967	0
127	20240522	192800	25212167	1967	1967	1967	1967	0
128	20240522	192700	25212167	1967	1967	1967	1967	0
129	20240522	192600	25212167	1967	1967	1967	1967	0
130	20240522	192500	25212167	1967	1967	1967	1967	0
131	20240522	192400	25212167	1967	1967	1967	1967	0
132	20240522	192300	25212167	1967	1967	1967	1967	0
133	20240522	192200	25212167	1967	1967	1967	1967	0
134	20240522	192100	25212167	1967	1967	1967	1967	0
135	20240522	192000	25212167	1967	1967	1967	1967	0
136	20240522	191900	25212167	1967	1967	1967	1967	0
137	20240522	191800	25212167	1967	1967	1967	1967	0
138	20240522	191700	25212167	1967	1967	1967	1967	0
139	20240522	191600	25212167	1967	1967	1967	1967	0
140	20240522	191500	25212167	1967	1967	1967	1967	0
141	20240522	191400	25212167	1967	1967	1967	1967	0
142	20240522	191300	25212167	1967	1967	1967	1967	0
143	20240522	191200	25212167	1967	1967	1967	1967	0
144	20240522	191100	25212167	1967	1967	1967	1967	0
145	20240522	191000	25212167	1967	1967	1967	1967	0
146	20240522	190900	25212167	1967	1967	1967	1967	0
147	20240522	190800	25212167	1967	1967	1967	1967	0
148	20240522	190700	25212167	1967	1967	1967	1967	0
149	20240522	190600	25212167	1967	1967	1967	1967	0
150	20240522	190500	25212167	1967	1967	1967	1967	0
151	20240522	190400	25212167	1967	1967	1967	1967	0
152	20240522	190300	25212167	1967	1967	1967	1967	3
153	20240522	190200	25212167	1967	1967	1967	1967	0
154	20240522	190100	25212167	1967	1967	1967	1967	0
155	20240522	190000	25212167	1967	1967	1967	1967	0
156	20240522	185900	25212167	1967	1967	1967	1967	0
157	20240522	185800	25212167	1967	1967	1967	1967	0
158	20240522	185700	25212167	1967	1967	1967	1967	0
159	20240522	185600	25212167	1967	1967	1967	1967	0
160	20240522	185500	25212167	1967	1967	1967	1967	0
161	20240522	185400	25212167	1967	1967	1967	1967	0
162	20240522	185300	25212167	1967	1967	1967	1967	0
163	20240522	185200	25212167	1967	1967	1967	1967	0
164	20240522	185100	25212167	1967	1967	1967	1967	0
165	20240522	185000	25212167	1967	1967	1967	1967	0
166	20240522	184900	25212167	1967	1967	1967	1967	0
167	20240522	184800	25212167	1967	1967	1967	1967	0
168	20240522	184700	25212167	1967	1967	1967	1967	0
169	20240522	184600	25212167	1967	1967	1967	1967	0
170	20240522	184500	25212167	1967	1967	1967	1967	0
171	20240522	184400	25212167	1967	1967	1967	1967	0
172	20240522	184300	25212167	1967	1967	1967	1967	0
173	20240522	184200	25212167	1967	1967	1967	1967	0
174	20240522	184100	25212167	1967	1967	1967	1967	0
175	20240522	184000	25212167	1967	1967	1967	1967	0
176	20240522	183900	25212167	1967	1967	1967	1967	0
177	20240522	183800	25212167	1967	1967	1967	1967	0
178	20240522	183700	25212167	1967	1967	1967	1967	0
179	20240522	183600	25212167	1967	1967	1967	1967	0
180	20240522	183500	25212167	1967	1967	1967	1967	0
181	20240522	183400	25212167	1967	1967	1967	1967	0
182	20240522	183300	25212167	1967	1967	1967	1967	3
183	20240522	183200	25212167	1967	1967	1967	1967	0
184	20240522	183100	25212167	1967	1967	1967	1967	0
185	20240522	183000	25212167	1967	1967	1967	1967	0
186	20240522	182900	25212167	1967	1967	1967	1967	0
187	20240522	182800	25212167	1967	1967	1967	1967	0
188	20240522	182700	25212167	1967	1967	1967	1967	0
189	20240522	182600	25212167	1967	1967	1967	1967	0
190	20240522	182500	25212167	1967	1967	1967	1967	0
191	20240522	182400	25212167	1967	1967	1967	1967	0
192	20240522	182300	25212167	1967	1967	1967	1967	0
193	20240522	182200	25212167	1967	1967	1967	1967	0
194	20240522	182100	25212167	1967	1967	1967	1967	0
195	20240522	182000	25212167	1967	1967	1967	1967	0
196	20240522	181900	25212167	1967	1967	1967	1967	0
197	20240522	181800	25212167	1967	1967	1967	1967	0
198	20240522	181700	25212167	1967	1967	1967	1967	0
199	20240522	181600	25212167	1967	1967	1967	1967	0
200	20240522	181500	25212167	1967	1967	1967	1967	0
201	20240522	181400	25212167	1967	1967	1967	1967	0
202	20240522	181300	25212167	1967	1967	1967	1967	0
203	20240522	181200	25212167	1967	1967	1967	1967	0
204	20240522	181100	25212167	1967	1967	1967	1967	0
205	20240522	181000	25212167	1967	1967	1967	1967	0
206	20240522	180900	25212167	1967	1967	1967	1967	0
207	20240522	180800	25212167	1967	1967	1967	1967	0
208	20240522	180700	25212167	1967	1967	1967	1967	0
209	20240522	180600	25212167	1967	1967	1967	1967	0
210	20240522	180500	25212167	1967	1967	1967	1967	0
211	20240522	180400	25212167	1967	1967	1967	1967	0
212	20240522	180300	25212167	1967	1967	1967	1967	3
213	20240522	180200	25212167	1967	1967	1967	1967	0
214	20240522	180100	25212167	1967	1967	1967	1967	0
215	20240522	180000	25212167	1967	1967	1967	1967	0
216	20240522	175900	25212167	1967	1967	1967	1967	0
217	20240522	175800	25212167	1967	1967	1967	1967	0
218	20240522	175700	25212167	1967	1967	1967	1967	0
219	20240522	175600	25212167	1967	1967	1967	1967	0
220	20240522	175500	25212167	1967	1967	1967	1967	0
221	20240522	175400	25212167	1967	1967	1967	1967	0
222	20240522	175300	25212167	1967	1967	1967	1967	0
223	20240522	175200	25212167	1967	1967	1967	1967	0
224	20240522	175100	25212167	1967	1967	1967	1967	0
225	20240522	175000	25212167	1967	1967	1967	1967	0
226	20240522	174900	25212167	1967	1967	1967	1967	0
227	20240522	174800	25212167	1967	1967	1967	1967	0
228	20240522	174700	25212167	1967	1967	1967	1967	0
229	20240522	174600	25212167	1967	1967	1967	1967	0
230	20240522	174500	25212167	1967	1967	1967	1967	0
231	20240522	174400	25212167	1967	1967	1967	1967	0
232	20240522	174300	25212167	1967	1967	1967	1967	0
233	20240522	174200	25212167	1967	1967	1967	1967	0
234	20240522	174100	25212167	1967	1967	1967	1967	0
235	20240522	174000	25212167	1967	1967	1967	1967	0
236	20240522	173900	25212167	1967	1967	1967	1967	0
237	20240522	173800	25212167	1967	1967	1967	1967	0
238	20240522	173700	25212167	1967	1967	1967	1967	0
239	20240522	173600	25212167	1967	1967	1967	1967	0
240	20240522	173500	25212167	1967	1967	1967	1967	0
241	20240522	173400	25212167	1967	1967	1967	1967	0
242	20240522	173300	25212167	1967	1967	1967	1967	3
243	20240522	173200	25212167	1967	1967	1967	1967	0
244	20240522	173100	25212167	1967	1967	1967	1967	0
245	20240522	173000	25212167	1967	1967	1967	1967	0
246	20240522	172900	25212167	1967	1967	1967	1967	0
247	20240522	172800	25212167	1967	1967	1967	1967	0
248	20240522	172700	25212167	1967	1967	1967	1967	0
249	20240522	172600	25212167	1967	1967	1967	1967	0
250	20240522	172500	25212167	1967	1967	1967	1967	0
251	20240522	172400	25212167	1967	1967	1967	1967	0
252	20240522	172300	25212167	1967	1967	1967	1967	0
253	20240522	172200	25212167	1967	1967	1967	1967	0
254	20240522	172100	25212167	1967	1967	1967	1967	0
255	20240522	172000	25212167	1967	1967	1967	1967	0
256	20240522	171900	25212167	1967	1967	1967	1967	0
257	20240522	171800	25212167	1967	1967	1967	1967	0
258	20240522	171700	25212167	1967	1967	1967	1967	0
259	20240522	171600	25212167	1967	1967	1967	1967	0
260	20240522	171500	25212167	1967	1967	1967	1967	0
261	20240522	171400	25212167	1967	1967	1967	1967	0
262	20240522	171300	25212167	1967	1967	1967	1967	0
263	20240522	171200	25212167	1967	1967	1967	1967	0
264	20240522	171100	25212167	1967	1967	1967	1967	0
265	20240522	171000	25212167	1967	1967	1967	1967	0
266	20240522	170900	25212167	1967	1967	1967	1967	0
267	20240522	170800	25212167	1967	1967	1967	1967	0
268	20240522	170700	25212167	1967	1967	1967	1967	0
269	20240522	170600	25212167	1967	1967	1967	1967	0
270	20240522	170500	25212167	1967	1967	1967	1967	0
271	20240522	170400	25212167	1967	1967	1967	1967	0
272	20240522	170300	25212167	1967	1967	1967	1967	3
273	20240522	170200	25212167	1967	1967	1967	1967	0
274	20240522	170100	25212167	1967	1967	1967	1967	0
275	20240522	170000	25212167	1967	1967	1967	1967	0
276	20240522	165900	25212167	1967	1967	1967	1967	0
277	20240522	165800	25212167	1967	1967	1967	1967	0
278	20240522	165700	25212167	1967	1967	1967	1967	0
279	20240522	165600	25212167	1967	1967	1967	1967	0
280	20240522	165500	25212167	1967	1967	1967	1967	0
281	20240522	165400	25212167	1967	1967	1967	1967	0
282	20240522	165300	25212167	1967	1967	1967	1967	0
283	20240522	165200	25212167	1967	1967	1967	1967	0
284	20240522	165100	25212167	1967	1967	1967	1967	0
285	20240522	165000	25212167	1967	1967	1967	1967	0
286	20240522	164900	25212167	1967	1967	1967	1967	0
287	20240522	164800	25212167	1967	1967	1967	1967	0
288	20240522	164700	25212167	1967	1967	1967	1967	0
289	20240522	164600	25212167	1967	1967	1967	1967	0
290	20240522	164500	25212167	1967	1967	1967	1967	0
291	20240522	164400	25212167	1967	1967	1967	1967	0
292	20240522	164300	25212167	1967	1967	1967	1967	0
293	20240522	164200	25212167	1967	1967	1967	1967	0
294	20240522	164100	25212167	1967	1967	1967	1967	0
295	20240522	164000	25212167	1967	1967	1967	1967	0
296	20240522	163900	25212167	1967	1967	1967	1967	0
297	20240522	163800	25212167	1967	1967	1967	1967	0
298	20240522	163700	25212167	1967	1967	1967	1967	0
299	20240522	163600	25212167	1967	1967	1967	1967	0
300	20240522	163500	25212167	1967	1967	1967	1967	0
301	20240522	163400	25212167	1967	1967	1967	1967	0
302	20240522	163300	25212167	1967	1967	1967	1967	3
303	20240522	163200	25212167	1967	1967	1967	1967	0
304	20240522	163100	25212167	1967	1967	1967	1967	0
305	20240522	163000	25212167	1967	1967	1967	1967	0
306	20240522	162900	25212167	1967	1967	1967	1967	0
307	20240522	162800	25212167	1967	1967	1967	1967	0
308	20240522	162700	25212167	1967	1967	1967	1967	0
309	20240522	162600	25212167	1967	1967	1967	1967	0
310	20240522	162500	25212167	1967	1967	1967	1967	0
311	20240522	162400	25212167	1967	1967	1967	1967	0
312	20240522	162300	25212167	1967	1967	1967	1967	0
313	20240522	162200	25212167	1967	1967	1967	1967	0
314	20240522	162100	25212167	1967	1967	1967	1967	0
315	20240522	162000	25212167	1967	1967	1967	1967	0
316	20240522	161900	25212167	1967	1967	1967	1967	0
317	20240522	161800	25212167	1967	1967	1967	1967	0
318	20240522	161700	25212167	1967	1967	1967	1967	0
319	20240522	161600	25212167	1967	1967	1967	1967	0
320	20240522	161500	25212167	1967	1967	1967	1967	0
321	20240522	161400	25212167	1967	1967	1967	1967	0
322	20240522	161300	25212167	1967	1967	1967	1967	0
323	20240522	161200	25212167	1967	1967	1967	1967	0
324	20240522	161100	25212167	1967	1967	1967	1967	0
325	20240522	161000	25212167	1967	1967	1967	1967	0
326	20240522	160900	25212167	1967	1967	1967	1967	0
327	20240522	160800	25212167	1967	1967	1967	1967	0
328	20240522	160700	25212167	1967	1967	1967	1967	0
329	20240522	160600	25212167	1967	1967	1967	1967	0
330	20240522	160500	25212167	1967	1967	1967	1967	0
331	20240522	160400	25212167	1967	1967	1967	1967	0
332	20240522	160300	25212167	1967	1967	1967	1967	3
333	20240522	160200	25212167	1967	1967	1967	1967	0
334	20240522	160100	25212167	1967	1967	1967	1967	0
335	20240522	160000	25212167	1967	1967	1967	1967	0
336	20240522	155900	25212167	1967	1967	1967	1967	0
337	20240522	155800	25212167	1967	1967	1967	1967	0
338	20240522	155700	25212167	1967	1967	1967	1967	0
339	20240522	155600	25212167	1967	1967	1967	1967	0
340	20240522	155500	25212167	1967	1967	1967	1967	0
341	20240522	155400	25212167	1967	1967	1967	1967	0
342	20240522	155300	25212167	1967	1967	1967	1967	0
343	20240522	155200	25212167	1967	1967	1967	1967	0
344	20240522	155100	25212167	1967	1967	1967	1967	0
345	20240522	155000	25212167	1967	1967	1967	1967	0
346	20240522	154900	25212167	1967	1967	1967	1967	0
347	20240522	154800	25212167	1967	1967	1967	1967	0
348	20240522	154700	25212167	1967	1967	1967	1967	0
349	20240522	154600	25212167	1967	1967	1967	1967	0
350	20240522	154500	25212167	1967	1967	1967	1967	0
351	20240522	154400	25212167	1967	1967	1967	1967	0
352	20240522	154300	25212167	1967	1967	1967	1967	0
353	20240522	154200	25212167	1967	1967	1967	1967	0
354	20240522	154100	25212167	1967	1967	1967	1967	0
355	20240522	154000	25212167	1967	1967	1967	1967	0
356	20240522	153900	25212167	1967	1967	1967	1967	0
357	20240522	153800	25212167	1967	1967	1967	1967	0
358	20240522	153700	25212167	1967	1967	1967	1967	0
359	20240522	153600	25212167	1967	1967	1967	1967	0
360	20240522	153500	25212167	1967	1967	1967	1967	0
361	20240522	153400	25212167	1967	1967	1967	1967	0
362	20240522	153300	25212167	1967	1967	1967	1967	3
363	20240522	153200	25212167	1967	1967	1967	1967	0
364	20240522	153100	25212167	1967	1967	1967	1967	0
365	20240522	153000	25212167	1967	1967	1967	1967	3
366	20240522	152900	25206266	1966	1966	1966	1966	0
367	20240522	152800	25206266	1966	1966	1966	1966	0
368	20240522	152700	25206266	1966	1966	1966	1966	0
369	20240522	152600	25206266	1966	1966	1966	1966	0
370	20240522	152500	25206266	1966	1966	1966	1966	0
371	20240522	152400	25206266	1966	1966	1966	1966	0
372	20240522	152300	25206266	1966	1966	1966	1966	0
373	20240522	152200	25206266	1966	1966	1966	1966	0
374	20240522	152100	25206266	1966	1966	1966	1966	0
375	20240522	152000	25206266	1966	1966	1966	1966	0
376	20240522	151900	25206266	1966	1966	1966	1966	0
377	20240522	151800	25206266	1966	1966	1966	1966	0
378	20240522	151700	25206266	1966	1966	1966	1966	387
379	20240522	151600	24445424	1965	1965	1965	1965	1
380	20240522	151500	24443459	1966	1966	1966	1966	0
381	20240522	151400	24443459	1966	1966	1966	1966	7
382	20240522	151300	24429697	1966	1966	1966	1966	0
383	20240522	151200	24429697	1966	1966	1966	1966	0
384	20240522	151100	24429697	1966	1966	1966	1966	8
385	20240522	151000	24413969	1966	1966	1966	1966	0
386	20240522	150900	24413969	1966	1966	1966	1966	0
387	20240522	150800	24413969	1966	1966	1966	1966	7
388	20240522	150700	24400207	1966	1966	1966	1966	4
389	20240522	150600	24392343	1966	1966	1966	1966	35
390	20240522	150500	24323533	1966	1966	1966	1966	39
391	20240522	150400	24246859	1966	1966	1966	1966	73
392	20240522	150300	24103341	1966	1966	1966	1966	35
393	20240522	150200	24034531	1966	1966	1966	1966	13
394	20240522	150100	24008973	1966	1966	1966	1966	26
395	20240522	150000	23957857	1966	1966	1966	1966	58
396	20240522	145900	23843829	1966	1966	1966	1966	15
397	20240522	145800	23814339	1966	1966	1966	1966	10
398	20240522	145700	23794679	1966	1966	1966	1966	8
399	20240522	145600	23778951	1966	1966	1966	1966	0
400	20240522	145500	23778951	1966	1966	1966	1966	0
401	20240522	145400	23778951	1966	1966	1966	1966	8
402	20240522	145300	23763223	1966	1966	1966	1966	0
403	20240522	145200	23763223	1966	1966	1966	1966	7
404	20240522	145100	23749461	1966	1966	1966	1966	0
405	20240522	145000	23749461	1966	1966	1966	1966	0
406	20240522	144900	23749461	1966	1966	1966	1966	8
407	20240522	144800	23733733	1966	1966	1966	1966	0
408	20240522	144700	23733733	1966	1966	1966	1966	0
409	20240522	144600	23733733	1966	1966	1966	1966	8
410	20240522	144500	23718005	1966	1966	1966	1966	0
411	20240522	144400	23718005	1966	1966	1966	1966	0
412	20240522	144300	23718005	1966	1966	1966	1966	7
413	20240522	144200	23704243	1966	1966	1966	1966	0
414	20240522	144100	23704243	1966	1966	1966	1966	8
415	20240522	144000	23688515	1966	1966	1966	1966	0
416	20240522	143900	23688515	1966	1966	1966	1966	0
417	20240522	143800	23688515	1966	1966	1966	1966	12
418	20240522	143700	23664923	1966	1966	1966	1966	0
419	20240522	143600	23664923	1966	1966	1966	1966	0
420	20240522	143500	23664923	1966	1966	1966	1966	8
421	20240522	143400	23649195	1966	1966	1966	1966	0
422	20240522	143300	23649195	1966	1966	1966	1966	0
423	20240522	143200	23649195	1966	1966	1966	1966	13
424	20240522	143100	23623637	1965	1965	1965	1965	0
425	20240522	143000	23623637	1965	1965	1965	1965	0
426	20240522	142900	23623637	1965	1965	1965	1965	3
427	20240522	142800	23617742	1965	1965	1965	1965	0
428	20240522	142700	23617742	1965	1965	1965	1965	8
429	20240522	142600	23602022	1965	1965	1965	1965	0
430	20240522	142500	23602022	1965	1965	1965	1965	0
431	20240522	142400	23602022	1965	1965	1965	1965	7
432	20240522	142300	23588267	1965	1965	1965	1965	0
433	20240522	142200	23588267	1965	1965	1965	1965	4
434	20240522	142100	23580407	1966	1966	1966	1966	8
435	20240522	142000	23564679	1966	1966	1966	1966	10
436	20240522	141900	23545019	1966	1966	1966	1966	0
437	20240522	141800	23545019	1966	1966	1966	1966	8
438	20240522	141700	23529291	1966	1966	1966	1966	0
439	20240522	141600	23529291	1966	1966	1966	1966	7
440	20240522	141500	23515529	1966	1966	1966	1966	0
441	20240522	141400	23515529	1966	1966	1966	1966	0
442	20240522	141300	23515529	1966	1966	1966	1966	8
443	20240522	141200	23499801	1966	1966	1966	1966	0
444	20240522	141100	23499801	1966	1966	1966	1966	0
445	20240522	141000	23499801	1966	1966	1966	1966	8
446	20240522	140900	23484073	1966	1966	1966	1966	100
447	20240522	140800	23287473	1966	1966	1966	1966	0
448	20240522	140700	23287473	1966	1966	1966	1966	8
449	20240522	140600	23271745	1966	1966	1966	1966	0
450	20240522	140500	23271745	1966	1966	1966	1966	7
451	20240522	140400	23257983	1966	1966	1966	1966	0
452	20240522	140300	23257983	1966	1966	1966	1966	0
453	20240522	140200	23257983	1966	1966	1966	1966	8
454	20240522	140100	23242255	1966	1966	1966	1966	0
455	20240522	140000	23242255	1966	1966	1966	1966	0
456	20240522	135900	23242255	1966	1966	1966	1966	8
457	20240522	135800	23226527	1966	1966	1966	1966	0
458	20240522	135700	23226527	1966	1966	1966	1966	0
459	20240522	135600	23226527	1966	1966	1966	1966	7
460	20240522	135500	23212765	1966	1966	1966	1966	0
461	20240522	135400	23212765	1966	1966	1966	1966	0
462	20240522	135300	23212765	1966	1966	1966	1966	8
463	20240522	135200	23197037	1966	1966	1966	1966	0
464	20240522	135100	23197037	1966	1966	1966	1966	8
465	20240522	135000	23181309	1966	1966	1966	1966	0
466	20240522	134900	23181309	1966	1966	1966	1966	57
467	20240522	134800	23069247	1966	1966	1966	1966	7
468	20240522	134700	23055485	1966	1966	1966	1966	0
469	20240522	134600	23055485	1966	1966	1966	1966	0
470	20240522	134500	23055485	1966	1966	1966	1966	8
471	20240522	134400	23039757	1966	1966	1966	1966	0
472	20240522	134300	23039757	1966	1966	1966	1966	0
473	20240522	134200	23039757	1966	1966	1966	1966	8
474	20240522	134100	23024029	1966	1966	1966	1966	0
475	20240522	134000	23024029	1966	1966	1966	1966	7
476	20240522	133900	23010267	1966	1966	1966	1966	0
477	20240522	133800	23010267	1966	1966	1966	1966	0
478	20240522	133700	23010267	1966	1966	1966	1966	9
479	20240522	133600	22992573	1965	1965	1965	1965	1
480	20240522	133500	22990608	1966	1966	1966	1966	1
481	20240522	133400	22988642	1966	1966	1966	1966	8
482	20240522	133300	22972914	1966	1966	1966	1966	0
483	20240522	133200	22972914	1966	1966	1966	1966	0
484	20240522	133100	22972914	1966	1966	1966	1966	8
485	20240522	133000	22957186	1966	1966	1966	1966	200
486	20240522	132900	22563986	1966	1966	1966	1966	7
487	20240522	132800	22550224	1966	1966	1966	1966	0
488	20240522	132700	22550224	1966	1966	1966	1966	0
489	20240522	132600	22550224	1966	1966	1966	1966	8
490	20240522	132500	22534496	1966	1966	1966	1966	0
491	20240522	132400	22534496	1966	1966	1966	1966	70
492	20240522	132300	22396876	1966	1966	1966	1966	8
493	20240522	132200	22381148	1966	1966	1966	1966	0
494	20240522	132100	22381148	1966	1966	1966	1966	0
495	20240522	132000	22381148	1966	1966	1966	1966	7
496	20240522	131900	22367386	1966	1966	1966	1966	0
497	20240522	131800	22367386	1966	1966	1966	1966	0
498	20240522	131700	22367386	1966	1966	1966	1966	8
499	20240522	131600	22351658	1966	1966	1966	1966	0
500	20240522	131500	22351658	1966	1966	1966	1966	8
501	20240522	131400	22335930	1966	1966	1966	1966	0
502	20240522	131300	22335930	1966	1966	1966	1966	0
503	20240522	131200	22335930	1966	1966	1966	1966	7
504	20240522	131100	22322168	1966	1966	1966	1966	0
505	20240522	131000	22322168	1966	1966	1966	1966	0
506	20240522	130900	22322168	1966	1966	1966	1966	8
507	20240522	130800	22306440	1966	1966	1966	1966	0
508	20240522	130700	22306440	1966	1966	1966	1966	50
509	20240522	130600	22208140	1966	1966	1966	1966	8
510	20240522	130500	22192412	1967	1967	1967	1967	0
511	20240522	130400	22192412	1967	1967	1967	1967	8
512	20240522	130300	22176676	1967	1967	1967	1967	0
513	20240522	130200	22176676	1967	1967	1967	1967	0
514	20240522	130100	22176676	1967	1967	1967	1967	7
515	20240522	130000	22162907	1967	1967	1967	1967	0
516	20240522	125900	22162907	1967	1967	1967	1967	0
517	20240522	125800	22162907	1967	1967	1967	1967	8
518	20240522	125700	22147171	1967	1967	1967	1967	0
519	20240522	125600	22147171	1967	1967	1967	1967	0
520	20240522	125500	22147171	1967	1967	1967	1967	8
521	20240522	125400	22131435	1967	1967	1967	1967	4
522	20240522	125300	22123567	1967	1967	1967	1967	7
523	20240522	125200	22109798	1967	1967	1967	1967	0
524	20240522	125100	22109798	1967	1967	1967	1967	0
525	20240522	125000	22109798	1967	1967	1967	1967	8
526	20240522	124900	22094062	1967	1967	1967	1967	0
527	20240522	124800	22094062	1967	1967	1967	1967	0
528	20240522	124700	22094062	1967	1967	1967	1967	8
529	20240522	124600	22078326	1967	1967	1967	1967	0
530	20240522	124500	22078326	1967	1967	1967	1967	0
531	20240522	124400	22078326	1967	1967	1967	1967	7
532	20240522	124300	22064557	1963	1963	1963	1963	0
533	20240522	124200	22064557	1963	1967	1967	1963	26
534	20240522	124100	22013487	1967	1967	1967	1967	0
535	20240522	124000	22013487	1967	1967	1967	1967	0
536	20240522	123900	22013487	1967	1967	1967	1967	8
537	20240522	123800	21997751	1967	1967	1967	1967	0
538	20240522	123700	21997751	1967	1967	1967	1967	0
539	20240522	123600	21997751	1967	1967	1967	1967	12
540	20240522	123500	21974147	1967	1967	1967	1967	0
541	20240522	123400	21974147	1967	1967	1967	1967	52
542	20240522	123300	21871863	1967	1967	1967	1967	8
543	20240522	123200	21856127	1967	1967	1967	1967	0
544	20240522	123100	21856127	1967	1967	1967	1967	0
545	20240522	123000	21856127	1967	1967	1967	1967	8
546	20240522	122900	21840391	1967	1967	1967	1967	0
547	20240522	122800	21840391	1967	1967	1967	1967	8
548	20240522	122700	21824655	1967	1967	1967	1967	0
549	20240522	122600	21824655	1967	1967	1967	1967	0
550	20240522	122500	21824655	1967	1967	1967	1967	17
551	20240522	122400	21791216	1967	1967	1967	1967	0
552	20240522	122300	21791216	1967	1967	1967	1967	0
553	20240522	122200	21791216	1967	1967	1967	1967	8
554	20240522	122100	21775480	1967	1967	1967	1967	0
555	20240522	122000	21775480	1967	1967	1967	1967	0
556	20240522	121900	21775480	1967	1967	1967	1967	8
557	20240522	121800	21759744	1967	1967	1967	1967	0
558	20240522	121700	21759744	1967	1967	1967	1967	7
559	20240522	121600	21745975	1967	1967	1967	1967	0
560	20240522	121500	21745975	1967	1967	1967	1967	0
561	20240522	121400	21745975	1967	1967	1967	1967	8
562	20240522	121300	21730239	1963	1963	1963	1963	0
563	20240522	121200	21730239	1963	1965	1965	1963	43
564	20240522	121100	21645824	1967	1967	1967	1967	8
565	20240522	121000	21630088	1967	1967	1967	1967	25
566	20240522	120900	21580913	1967	1967	1967	1967	20
567	20240522	120800	21541573	1967	1967	1967	1967	7
568	20240522	120700	21527804	1967	1967	1967	1967	1
569	20240522	120600	21525837	1967	1967	1967	1967	8
570	20240522	120500	21510101	1967	1967	1967	1967	10
571	20240522	120400	21490431	1967	1967	1967	1967	0
572	20240522	120300	21490431	1967	1967	1967	1967	8
573	20240522	120200	21474695	1967	1967	1967	1967	0
574	20240522	120100	21474695	1967	1967	1967	1967	0
575	20240522	120000	21474695	1967	1967	1967	1967	8
576	20240522	115900	21458959	1967	1967	1967	1967	0
577	20240522	115800	21458959	1967	1967	1967	1967	0
578	20240522	115700	21458959	1967	1967	1967	1967	7
579	20240522	115600	21445190	1967	1967	1967	1967	0
580	20240522	115500	21445190	1967	1967	1967	1967	0
581	20240522	115400	21445190	1967	1967	1967	1967	8
582	20240522	115300	21429454	1967	1967	1967	1967	0
583	20240522	115200	21429454	1967	1967	1967	1967	8
584	20240522	115100	21413718	1967	1967	1967	1967	0
585	20240522	115000	21413718	1967	1967	1967	1967	0
586	20240522	114900	21413718	1967	1967	1967	1967	7
587	20240522	114800	21399949	1967	1967	1967	1967	0
588	20240522	114700	21399949	1967	1967	1967	1967	8
589	20240522	114600	21384213	1967	1967	1967	1967	43
590	20240522	114500	21299632	1967	1967	1967	1967	25
591	20240522	114400	21250457	1967	1967	1967	1967	11
592	20240522	114300	21228820	1967	1967	1967	1967	8
593	20240522	114200	21213084	1967	1967	1967	1967	0
594	20240522	114100	21213084	1967	1967	1967	1967	7
595	20240522	114000	21199315	1967	1967	1967	1967	200
596	20240522	113900	20805915	1967	1967	1967	1967	10
597	20240522	113800	20786245	1967	1967	1967	1967	8
598	20240522	113700	20770509	1967	1967	1967	1967	0
599	20240522	113600	20770509	1967	1967	1967	1967	0
600	20240522	113500	20770509	1967	1967	1967	1967	8
601	20240522	113400	20754773	1967	1967	1967	1967	0
602	20240522	113300	20754773	1967	1967	1967	1967	0
603	20240522	113200	20754773	1967	1967	1967	1967	7
604	20240522	113100	20741004	1967	1967	1967	1967	0
605	20240522	113000	20741004	1967	1967	1967	1967	8
606	20240522	112900	20725268	1967	1967	1967	1967	0
607	20240522	112800	20725268	1967	1967	1967	1967	0
608	20240522	112700	20725268	1967	1967	1967	1967	8
609	20240522	112600	20709532	1967	1967	1967	1967	0
610	20240522	112500	20709532	1967	1967	1967	1967	0
611	20240522	112400	20709532	1967	1967	1967	1967	8
612	20240522	112300	20693796	1967	1967	1967	1967	0
613	20240522	112200	20693796	1967	1967	1967	1967	0
614	20240522	112100	20693796	1967	1967	1967	1967	7
615	20240522	112000	20680027	1967	1967	1967	1967	0
616	20240522	111900	20680027	1967	1967	1967	1967	0
617	20240522	111800	20680027	1967	1967	1967	1967	8
618	20240522	111700	20664291	1967	1967	1967	1967	0
619	20240522	111600	20664291	1967	1967	1967	1967	8
620	20240522	111500	20648555	1967	1967	1967	1967	0
621	20240522	111400	20648555	1967	1967	1967	1967	0
622	20240522	111300	20648555	1967	1967	1967	1967	7
623	20240522	111200	20634786	1967	1967	1967	1967	538
624	20240522	111100	19576540	1967	1967	1967	1967	0
625	20240522	111000	19576540	1967	1967	1967	1967	8
626	20240522	110900	19560804	1967	1967	1967	1967	0
627	20240522	110800	19560804	1967	1967	1967	1967	0
628	20240522	110700	19560804	1967	1967	1967	1967	8
629	20240522	110600	19545068	1967	1967	1967	1967	0
630	20240522	110500	19545068	1967	1967	1967	1967	55
631	20240522	110400	19436883	1967	1967	1967	1967	0
632	20240522	110300	19436883	1967	1967	1967	1967	0
633	20240522	110200	19436883	1967	1967	1967	1967	8
634	20240522	110100	19421147	1967	1967	1967	1967	150
635	20240522	110000	19126097	1967	1967	1967	1967	0
636	20240522	105900	19126097	1967	1967	1967	1967	8
637	20240522	105800	19110361	1967	1967	1967	1967	0
638	20240522	105700	19110361	1967	1967	1967	1967	0
639	20240522	105600	19110361	1967	1967	1967	1967	8
640	20240522	105500	19094625	1967	1967	1967	1967	0
641	20240522	105400	19094625	1967	1967	1967	1967	7
642	20240522	105300	19080856	1966	1966	1966	1966	0
643	20240522	105200	19080856	1966	1966	1966	1966	0
644	20240522	105100	19080856	1966	1967	1967	1966	39
645	20240522	105000	19004174	1967	1967	1967	1967	0
646	20240522	104900	19004174	1967	1967	1967	1967	0
647	20240522	104800	19004174	1967	1967	1967	1967	288
648	20240522	104700	18437678	1967	1967	1967	1967	50
649	20240522	104600	18339328	1967	1967	1967	1967	0
650	20240522	104500	18339328	1967	1967	1967	1967	7
651	20240522	104400	18325559	1967	1967	1967	1967	0
652	20240522	104300	18325559	1967	1967	1967	1967	0
653	20240522	104200	18325559	1967	1967	1967	1967	8
654	20240522	104100	18309823	1967	1967	1967	1967	0
655	20240522	104000	18309823	1967	1967	1967	1967	8
656	20240522	103900	18294087	1967	1967	1967	1967	0
657	20240522	103800	18294087	1967	1967	1967	1967	0
658	20240522	103700	18294087	1967	1967	1967	1967	7
659	20240522	103600	18280318	1967	1967	1967	1967	0
660	20240522	103500	18280318	1967	1967	1967	1967	0
661	20240522	103400	18280318	1967	1967	1967	1967	8
662	20240522	103300	18264582	1967	1967	1967	1967	0
663	20240522	103200	18264582	1967	1967	1967	1967	0
664	20240522	103100	18264582	1967	1967	1967	1967	8
665	20240522	103000	18248846	1967	1967	1967	1967	0
666	20240522	102900	18248846	1967	1967	1967	1967	7
667	20240522	102800	18235077	1967	1967	1967	1967	5
668	20240522	102700	18225242	1967	1967	1967	1967	0
669	20240522	102600	18225242	1967	1967	1967	1967	13
670	20240522	102500	18199671	1966	1966	1966	1966	0
671	20240522	102400	18199671	1966	1966	1966	1966	1700
672	20240522	102300	14857471	1967	1967	1967	1967	8
673	20240522	102200	14841735	1967	1967	1967	1967	0
674	20240522	102100	14841735	1967	1967	1967	1967	0
675	20240522	102000	14841735	1967	1967	1967	1967	8
676	20240522	101900	14825999	1967	1967	1967	1967	0
677	20240522	101800	14825999	1967	1967	1967	1967	7
678	20240522	101700	14812230	1967	1967	1967	1967	0
679	20240522	101600	14812230	1967	1967	1967	1967	0
680	20240522	101500	14812230	1967	1967	1967	1967	8
681	20240522	101400	14796494	1967	1967	1967	1967	0
682	20240522	101300	14796494	1967	1967	1967	1967	0
683	20240522	101200	14796494	1967	1967	1967	1967	8
684	20240522	101100	14780758	1967	1967	1967	1967	0
685	20240522	101000	14780758	1967	1967	1967	1967	0
686	20240522	100900	14780758	1967	1967	1967	1967	7
687	20240522	100800	14766989	1967	1967	1967	1967	0
688	20240522	100700	14766989	1967	1967	1967	1967	0
689	20240522	100600	14766989	1967	1967	1967	1967	8
690	20240522	100500	14751253	1967	1967	1967	1967	0
691	20240522	100400	14751253	1967	1967	1967	1967	8
692	20240522	100300	14735517	1967	1967	1967	1967	0
693	20240522	100200	14735517	1967	1967	1967	1967	2
694	20240522	100100	14731583	1967	1967	1967	1967	7
695	20240522	100000	14717814	1967	1967	1967	1967	93
696	20240522	095900	14534883	1967	1967	1967	1967	1
697	20240522	095800	14532916	1967	1967	1967	1967	8
698	20240522	095700	14517180	1967	1967	1967	1967	1
699	20240522	095600	14515213	1967	1967	1967	1967	0
700	20240522	095500	14515213	1967	1967	1967	1967	8
701	20240522	095400	14499477	1967	1967	1967	1967	2
702	20240522	095300	14495543	1967	1967	1967	1967	8
703	20240522	095200	14479807	1967	1967	1967	1967	0
704	20240522	095100	14479807	1967	1967	1967	1967	0
705	20240522	095000	14479807	1967	1967	1967	1967	118
706	20240522	094900	14247701	1966	1966	1966	1966	0
707	20240522	094800	14247701	1966	1966	1966	1966	308
708	20240522	094700	13642173	1966	1966	1966	1966	28
709	20240522	094600	13587125	1966	1966	1966	1966	0
710	20240522	094500	13587125	1966	1966	1966	1966	0
711	20240522	094400	13587125	1966	1966	1966	1966	8
712	20240522	094300	13571397	1966	1966	1966	1966	0
713	20240522	094200	13571397	1966	1966	1966	1966	7
714	20240522	094100	13557635	1966	1966	1966	1966	0
715	20240522	094000	13557635	1966	1966	1966	1966	0
716	20240522	093900	13557635	1966	1966	1966	1966	8
717	20240522	093800	13541907	1966	1966	1966	1966	0
718	20240522	093700	13541907	1966	1966	1966	1966	0
719	20240522	093600	13541907	1966	1966	1966	1966	8
720	20240522	093500	13526179	1966	1966	1966	1966	76
721	20240522	093400	13376763	1966	1966	1966	1966	34
722	20240522	093300	13309919	1966	1966	1966	1966	7
723	20240522	093200	13296157	1966	1966	1966	1966	0
724	20240522	093100	13296157	1966	1966	1966	1966	8
725	20240522	093000	13280429	1965	1965	1965	1965	0
726	20240522	092900	13280429	1965	1965	1965	1965	0
727	20240522	092800	13280429	1965	1966	1966	1965	18
728	20240522	092700	13245051	1965	1965	1965	1965	0
729	20240522	092600	13245051	1965	1965	1965	1965	0
730	20240522	092500	13245051	1965	1965	1965	1965	550
731	20240522	092400	12164301	1960	1960	1960	1960	0
732	20240522	092300	12164301	1960	1961	1961	1960	20
733	20240522	092200	12125100	1964	1964	1964	1964	8
734	20240522	092100	12109388	1964	1964	1964	1964	1
735	20240522	092000	12107424	1960	1965	1965	1960	594
736	20240522	091900	10942879	1965	1965	1965	1965	8
737	20240522	091800	10927159	1965	1965	1965	1965	0
738	20240522	091700	10927159	1965	1965	1965	1965	51
739	20240522	091600	10826944	1965	1965	1965	1965	0
740	20240522	091500	10826944	1965	1965	1965	1965	0
741	20240522	091400	10826944	1965	1965	1965	1965	0
742	20240522	091300	10826944	1965	1965	1965	1965	0
743	20240522	091200	10826944	1965	1965	1965	1965	0
744	20240522	091100	10826944	1965	1965	1965	1965	0
745	20240522	091000	10826944	1965	1965	1965	1965	100
746	20240522	090900	10630444	1965	1965	1965	1965	0
747	20240522	090800	10630444	1965	1965	1965	1965	0
748	20240522	090700	10630444	1965	1965	1965	1965	16
749	20240522	090600	10599004	1965	1965	1965	1965	2
750	20240522	090500	10595074	1965	1960	1965	1960	101
751	20240522	090400	10397109	1960	1965	1965	1960	1300
752	20240522	090300	7846495	1960	1960	1960	1960	0
753	20240522	090200	7846495	1960	1965	1965	1960	2920
754	20240522	090100	2120328	1965	1966	1966	1965	1034
755	20240522	090000	88515	1967	1967	1967	1967	45