KissMeData/122350/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	201200	108214337	1954	1954	1954	1954	1893
3	20240516	201100	108214337	1954	1954	1954	1954	0
4	20240516	201000	108214337	1954	1954	1954	1954	0
5	20240516	200900	108214337	1954	1954	1954	1954	0
6	20240516	200800	108214337	1954	1954	1954	1954	0
7	20240516	200700	108214337	1954	1954	1954	1954	0
8	20240516	200600	108214337	1954	1954	1954	1954	0
9	20240516	200500	108214337	1954	1954	1954	1954	0
10	20240516	200400	108214337	1954	1954	1954	1954	0
11	20240516	200300	108214337	1954	1954	1954	1954	0
12	20240516	200200	108214337	1954	1954	1954	1954	0
13	20240516	200100	108214337	1954	1954	1954	1954	0
14	20240516	200000	108214337	1954	1954	1954	1954	0
15	20240516	195900	108214337	1954	1954	1954	1954	0
16	20240516	195800	108214337	1954	1954	1954	1954	0
17	20240516	195700	108214337	1954	1954	1954	1954	0
18	20240516	195600	108214337	1954	1954	1954	1954	0
19	20240516	195500	108214337	1954	1954	1954	1954	0
20	20240516	195400	108214337	1954	1954	1954	1954	0
21	20240516	195300	108214337	1954	1954	1954	1954	0
22	20240516	195200	108214337	1954	1954	1954	1954	0
23	20240516	195100	108214337	1954	1954	1954	1954	0
24	20240516	195000	108214337	1954	1954	1954	1954	0
25	20240516	194900	108214337	1954	1954	1954	1954	0
26	20240516	194800	108214337	1954	1954	1954	1954	0
27	20240516	194700	108214337	1954	1954	1954	1954	0
28	20240516	194600	108214337	1954	1954	1954	1954	0
29	20240516	194500	108214337	1954	1954	1954	1954	0
30	20240516	194400	108214337	1954	1954	1954	1954	0
31	20240516	194300	108214337	1954	1954	1954	1954	0
32	20240516	194200	108214337	1954	1954	1954	1954	1893
33	20240516	194100	108214337	1954	1954	1954	1954	0
34	20240516	194000	108214337	1954	1954	1954	1954	0
35	20240516	193900	108214337	1954	1954	1954	1954	0
36	20240516	193800	108214337	1954	1954	1954	1954	0
37	20240516	193700	108214337	1954	1954	1954	1954	0
38	20240516	193600	108214337	1954	1954	1954	1954	0
39	20240516	193500	108214337	1954	1954	1954	1954	0
40	20240516	193400	108214337	1954	1954	1954	1954	0
41	20240516	193300	108214337	1954	1954	1954	1954	0
42	20240516	193200	108214337	1954	1954	1954	1954	0
43	20240516	193100	108214337	1954	1954	1954	1954	0
44	20240516	193000	108214337	1954	1954	1954	1954	0
45	20240516	192900	108214337	1954	1954	1954	1954	0
46	20240516	192800	108214337	1954	1954	1954	1954	0
47	20240516	192700	108214337	1954	1954	1954	1954	0
48	20240516	192600	108214337	1954	1954	1954	1954	0
49	20240516	192500	108214337	1954	1954	1954	1954	0
50	20240516	192400	108214337	1954	1954	1954	1954	0
51	20240516	192300	108214337	1954	1954	1954	1954	0
52	20240516	192200	108214337	1954	1954	1954	1954	0
53	20240516	192100	108214337	1954	1954	1954	1954	0
54	20240516	192000	108214337	1954	1954	1954	1954	0
55	20240516	191900	108214337	1954	1954	1954	1954	0
56	20240516	191800	108214337	1954	1954	1954	1954	0
57	20240516	191700	108214337	1954	1954	1954	1954	0
58	20240516	191600	108214337	1954	1954	1954	1954	0
59	20240516	191500	108214337	1954	1954	1954	1954	0
60	20240516	191400	108214337	1954	1954	1954	1954	0
61	20240516	191300	108214337	1954	1954	1954	1954	0
62	20240516	191200	108214337	1954	1954	1954	1954	1893
63	20240516	191100	108214337	1954	1954	1954	1954	0
64	20240516	191000	108214337	1954	1954	1954	1954	0
65	20240516	190900	108214337	1954	1954	1954	1954	0
66	20240516	190800	108214337	1954	1954	1954	1954	0
67	20240516	190700	108214337	1954	1954	1954	1954	0
68	20240516	190600	108214337	1954	1954	1954	1954	0
69	20240516	190500	108214337	1954	1954	1954	1954	0
70	20240516	190400	108214337	1954	1954	1954	1954	0
71	20240516	190300	108214337	1954	1954	1954	1954	0
72	20240516	190200	108214337	1954	1954	1954	1954	0
73	20240516	190100	108214337	1954	1954	1954	1954	0
74	20240516	190000	108214337	1954	1954	1954	1954	0
75	20240516	185900	108214337	1954	1954	1954	1954	0
76	20240516	185800	108214337	1954	1954	1954	1954	0
77	20240516	185700	108214337	1954	1954	1954	1954	0
78	20240516	185600	108214337	1954	1954	1954	1954	0
79	20240516	185500	108214337	1954	1954	1954	1954	0
80	20240516	185400	108214337	1954	1954	1954	1954	0
81	20240516	185300	108214337	1954	1954	1954	1954	0
82	20240516	185200	108214337	1954	1954	1954	1954	0
83	20240516	185100	108214337	1954	1954	1954	1954	0
84	20240516	185000	108214337	1954	1954	1954	1954	0
85	20240516	184900	108214337	1954	1954	1954	1954	0
86	20240516	184800	108214337	1954	1954	1954	1954	0
87	20240516	184700	108214337	1954	1954	1954	1954	0
88	20240516	184600	108214337	1954	1954	1954	1954	0
89	20240516	184500	108214337	1954	1954	1954	1954	0
90	20240516	184400	108214337	1954	1954	1954	1954	0
91	20240516	184300	108214337	1954	1954	1954	1954	0
92	20240516	184200	108214337	1954	1954	1954	1954	1893
93	20240516	184100	108214337	1954	1954	1954	1954	0
94	20240516	184000	108214337	1954	1954	1954	1954	0
95	20240516	183900	108214337	1954	1954	1954	1954	0
96	20240516	183800	108214337	1954	1954	1954	1954	0
97	20240516	183700	108214337	1954	1954	1954	1954	0
98	20240516	183600	108214337	1954	1954	1954	1954	0
99	20240516	183500	108214337	1954	1954	1954	1954	0
100	20240516	183400	108214337	1954	1954	1954	1954	0
101	20240516	183300	108214337	1954	1954	1954	1954	0
102	20240516	183200	108214337	1954	1954	1954	1954	0
103	20240516	183100	108214337	1954	1954	1954	1954	0
104	20240516	183000	108214337	1954	1954	1954	1954	0
105	20240516	182900	108214337	1954	1954	1954	1954	0
106	20240516	182800	108214337	1954	1954	1954	1954	0
107	20240516	182700	108214337	1954	1954	1954	1954	0
108	20240516	182600	108214337	1954	1954	1954	1954	0
109	20240516	182500	108214337	1954	1954	1954	1954	0
110	20240516	182400	108214337	1954	1954	1954	1954	0
111	20240516	182300	108214337	1954	1954	1954	1954	0
112	20240516	182200	108214337	1954	1954	1954	1954	0
113	20240516	182100	108214337	1954	1954	1954	1954	0
114	20240516	182000	108214337	1954	1954	1954	1954	0
115	20240516	181900	108214337	1954	1954	1954	1954	0
116	20240516	181800	108214337	1954	1954	1954	1954	0
117	20240516	181700	108214337	1954	1954	1954	1954	0
118	20240516	181600	108214337	1954	1954	1954	1954	0
119	20240516	181500	108214337	1954	1954	1954	1954	0
120	20240516	181400	108214337	1954	1954	1954	1954	0
121	20240516	181300	108214337	1954	1954	1954	1954	0
122	20240516	181200	108214337	1954	1954	1954	1954	1893
123	20240516	181100	108214337	1954	1954	1954	1954	0
124	20240516	181000	108214337	1954	1954	1954	1954	0
125	20240516	180900	108214337	1954	1954	1954	1954	0
126	20240516	180800	108214337	1954	1954	1954	1954	0
127	20240516	180700	108214337	1954	1954	1954	1954	0
128	20240516	180600	108214337	1954	1954	1954	1954	0
129	20240516	180500	108214337	1954	1954	1954	1954	0
130	20240516	180400	108214337	1954	1954	1954	1954	0
131	20240516	180300	108214337	1954	1954	1954	1954	0
132	20240516	180200	108214337	1954	1954	1954	1954	0
133	20240516	180100	108214337	1954	1954	1954	1954	0
134	20240516	180000	108214337	1954	1954	1954	1954	0
135	20240516	175900	108214337	1954	1954	1954	1954	0
136	20240516	175800	108214337	1954	1954	1954	1954	0
137	20240516	175700	108214337	1954	1954	1954	1954	0
138	20240516	175600	108214337	1954	1954	1954	1954	0
139	20240516	175500	108214337	1954	1954	1954	1954	0
140	20240516	175400	108214337	1954	1954	1954	1954	0
141	20240516	175300	108214337	1954	1954	1954	1954	0
142	20240516	175200	108214337	1954	1954	1954	1954	0
143	20240516	175100	108214337	1954	1954	1954	1954	0
144	20240516	175000	108214337	1954	1954	1954	1954	0
145	20240516	174900	108214337	1954	1954	1954	1954	0
146	20240516	174800	108214337	1954	1954	1954	1954	0
147	20240516	174700	108214337	1954	1954	1954	1954	0
148	20240516	174600	108214337	1954	1954	1954	1954	0
149	20240516	174500	108214337	1954	1954	1954	1954	0
150	20240516	174400	108214337	1954	1954	1954	1954	0
151	20240516	174300	108214337	1954	1954	1954	1954	0
152	20240516	174200	108214337	1954	1954	1954	1954	1893
153	20240516	174100	108214337	1954	1954	1954	1954	0
154	20240516	174000	108214337	1954	1954	1954	1954	0
155	20240516	173900	108214337	1954	1954	1954	1954	0
156	20240516	173800	108214337	1954	1954	1954	1954	0
157	20240516	173700	108214337	1954	1954	1954	1954	0
158	20240516	173600	108214337	1954	1954	1954	1954	0
159	20240516	173500	108214337	1954	1954	1954	1954	0
160	20240516	173400	108214337	1954	1954	1954	1954	0
161	20240516	173300	108214337	1954	1954	1954	1954	0
162	20240516	173200	108214337	1954	1954	1954	1954	0
163	20240516	173100	108214337	1954	1954	1954	1954	0
164	20240516	173000	108214337	1954	1954	1954	1954	0
165	20240516	172900	108214337	1954	1954	1954	1954	0
166	20240516	172800	108214337	1954	1954	1954	1954	0
167	20240516	172700	108214337	1954	1954	1954	1954	0
168	20240516	172600	108214337	1954	1954	1954	1954	0
169	20240516	172500	108214337	1954	1954	1954	1954	0
170	20240516	172400	108214337	1954	1954	1954	1954	0
171	20240516	172300	108214337	1954	1954	1954	1954	0
172	20240516	172200	108214337	1954	1954	1954	1954	0
173	20240516	172100	108214337	1954	1954	1954	1954	0
174	20240516	172000	108214337	1954	1954	1954	1954	0
175	20240516	171900	108214337	1954	1954	1954	1954	0
176	20240516	171800	108214337	1954	1954	1954	1954	0
177	20240516	171700	108214337	1954	1954	1954	1954	0
178	20240516	171600	108214337	1954	1954	1954	1954	0
179	20240516	171500	108214337	1954	1954	1954	1954	0
180	20240516	171400	108214337	1954	1954	1954	1954	0
181	20240516	171300	108214337	1954	1954	1954	1954	0
182	20240516	171200	108214337	1954	1954	1954	1954	1893
183	20240516	171100	108214337	1954	1954	1954	1954	0
184	20240516	171000	108214337	1954	1954	1954	1954	0
185	20240516	170900	108214337	1954	1954	1954	1954	0
186	20240516	170800	108214337	1954	1954	1954	1954	0
187	20240516	170700	108214337	1954	1954	1954	1954	0
188	20240516	170600	108214337	1954	1954	1954	1954	0
189	20240516	170500	108214337	1954	1954	1954	1954	0
190	20240516	170400	108214337	1954	1954	1954	1954	0
191	20240516	170300	108214337	1954	1954	1954	1954	0
192	20240516	170200	108214337	1954	1954	1954	1954	0
193	20240516	170100	108214337	1954	1954	1954	1954	0
194	20240516	170000	108214337	1954	1954	1954	1954	0
195	20240516	165900	108214337	1954	1954	1954	1954	0
196	20240516	165800	108214337	1954	1954	1954	1954	0
197	20240516	165700	108214337	1954	1954	1954	1954	0
198	20240516	165600	108214337	1954	1954	1954	1954	0
199	20240516	165500	108214337	1954	1954	1954	1954	0
200	20240516	165400	108214337	1954	1954	1954	1954	0
201	20240516	165300	108214337	1954	1954	1954	1954	0
202	20240516	165200	108214337	1954	1954	1954	1954	0
203	20240516	165100	108214337	1954	1954	1954	1954	0
204	20240516	165000	108214337	1954	1954	1954	1954	0
205	20240516	164900	108214337	1954	1954	1954	1954	0
206	20240516	164800	108214337	1954	1954	1954	1954	0
207	20240516	164700	108214337	1954	1954	1954	1954	0
208	20240516	164600	108214337	1954	1954	1954	1954	0
209	20240516	164500	108214337	1954	1954	1954	1954	0
210	20240516	164400	108214337	1954	1954	1954	1954	0
211	20240516	164300	108214337	1954	1954	1954	1954	0
212	20240516	164200	108214337	1954	1954	1954	1954	1893
213	20240516	164100	108214337	1954	1954	1954	1954	0
214	20240516	164000	108214337	1954	1954	1954	1954	0
215	20240516	163900	108214337	1954	1954	1954	1954	0
216	20240516	163800	108214337	1954	1954	1954	1954	0
217	20240516	163700	108214337	1954	1954	1954	1954	0
218	20240516	163600	108214337	1954	1954	1954	1954	0
219	20240516	163500	108214337	1954	1954	1954	1954	0
220	20240516	163400	108214337	1954	1954	1954	1954	0
221	20240516	163300	108214337	1954	1954	1954	1954	0
222	20240516	163200	108214337	1954	1954	1954	1954	0
223	20240516	163100	108214337	1954	1954	1954	1954	0
224	20240516	163000	108214337	1954	1954	1954	1954	0
225	20240516	162900	108214337	1954	1954	1954	1954	0
226	20240516	162800	108214337	1954	1954	1954	1954	0
227	20240516	162700	108214337	1954	1954	1954	1954	0
228	20240516	162600	108214337	1954	1954	1954	1954	0
229	20240516	162500	108214337	1954	1954	1954	1954	0
230	20240516	162400	108214337	1954	1954	1954	1954	0
231	20240516	162300	108214337	1954	1954	1954	1954	0
232	20240516	162200	108214337	1954	1954	1954	1954	0
233	20240516	162100	108214337	1954	1954	1954	1954	0
234	20240516	162000	108214337	1954	1954	1954	1954	0
235	20240516	161900	108214337	1954	1954	1954	1954	0
236	20240516	161800	108214337	1954	1954	1954	1954	0
237	20240516	161700	108214337	1954	1954	1954	1954	0
238	20240516	161600	108214337	1954	1954	1954	1954	0
239	20240516	161500	108214337	1954	1954	1954	1954	0
240	20240516	161400	108214337	1954	1954	1954	1954	0
241	20240516	161300	108214337	1954	1954	1954	1954	0
242	20240516	161200	108214337	1954	1954	1954	1954	1893
243	20240516	161100	108214337	1954	1954	1954	1954	0
244	20240516	161000	108214337	1954	1954	1954	1954	0
245	20240516	160900	108214337	1954	1954	1954	1954	0
246	20240516	160800	108214337	1954	1954	1954	1954	0
247	20240516	160700	108214337	1954	1954	1954	1954	0
248	20240516	160600	108214337	1954	1954	1954	1954	0
249	20240516	160500	108214337	1954	1954	1954	1954	0
250	20240516	160400	108214337	1954	1954	1954	1954	0
251	20240516	160300	108214337	1954	1954	1954	1954	0
252	20240516	160200	108214337	1954	1954	1954	1954	0
253	20240516	160100	108214337	1954	1954	1954	1954	0
254	20240516	160000	108214337	1954	1954	1954	1954	0
255	20240516	155900	108214337	1954	1954	1954	1954	0
256	20240516	155800	108214337	1954	1954	1954	1954	0
257	20240516	155700	108214337	1954	1954	1954	1954	0
258	20240516	155600	108214337	1954	1954	1954	1954	0
259	20240516	155500	108214337	1954	1954	1954	1954	0
260	20240516	155400	108214337	1954	1954	1954	1954	0
261	20240516	155300	108214337	1954	1954	1954	1954	0
262	20240516	155200	108214337	1954	1954	1954	1954	0
263	20240516	155100	108214337	1954	1954	1954	1954	0
264	20240516	155000	108214337	1954	1954	1954	1954	0
265	20240516	154900	108214337	1954	1954	1954	1954	0
266	20240516	154800	108214337	1954	1954	1954	1954	0
267	20240516	154700	108214337	1954	1954	1954	1954	0
268	20240516	154600	108214337	1954	1954	1954	1954	0
269	20240516	154500	108214337	1954	1954	1954	1954	0
270	20240516	154400	108214337	1954	1954	1954	1954	0
271	20240516	154300	108214337	1954	1954	1954	1954	0
272	20240516	154200	108214337	1954	1954	1954	1954	1893
273	20240516	154100	108214337	1954	1954	1954	1954	0
274	20240516	154000	108214337	1954	1954	1954	1954	0
275	20240516	153900	108214337	1954	1954	1954	1954	0
276	20240516	153800	108214337	1954	1954	1954	1954	0
277	20240516	153700	108214337	1954	1954	1954	1954	0
278	20240516	153600	108214337	1954	1954	1954	1954	0
279	20240516	153500	108214337	1954	1954	1954	1954	0
280	20240516	153400	108214337	1954	1954	1954	1954	0
281	20240516	153300	108214337	1954	1954	1954	1954	0
282	20240516	153200	108214337	1954	1954	1954	1954	0
283	20240516	153100	108214337	1954	1954	1954	1954	0
284	20240516	153000	108214337	1954	1954	1954	1954	1893
285	20240516	152900	104515415	1961	1961	1961	1961	0
286	20240516	152800	104515415	1961	1961	1961	1961	0
287	20240516	152700	104515415	1961	1961	1961	1961	0
288	20240516	152600	104515415	1961	1961	1961	1961	0
289	20240516	152500	104515415	1961	1961	1961	1961	0
290	20240516	152400	104515415	1961	1961	1961	1961	0
291	20240516	152300	104515415	1961	1961	1961	1961	0
292	20240516	152200	104515415	1961	1961	1961	1961	0
293	20240516	152100	104515415	1961	1961	1961	1961	0
294	20240516	152000	104515415	1961	1961	1961	1961	0
295	20240516	151900	104515415	1961	1954	1961	1954	483
296	20240516	151800	103570226	1954	1954	1954	1954	50
297	20240516	151700	103472526	1954	1954	1954	1954	14
298	20240516	151600	103445170	1961	1956	1961	1955	10
299	20240516	151500	103425607	1961	1961	1961	1961	0
300	20240516	151400	103425607	1961	1961	1961	1961	0
301	20240516	151300	103425607	1961	1961	1961	1961	21
302	20240516	151200	103384426	1961	1961	1961	1961	0
303	20240516	151100	103384426	1961	1961	1961	1961	0
304	20240516	151000	103384426	1961	1961	1961	1961	0
305	20240516	150900	103384426	1961	1961	1961	1961	1
306	20240516	150800	103382465	1961	1961	1961	1961	0
307	20240516	150700	103382465	1961	1961	1961	1961	200
308	20240516	150600	102990265	1963	1963	1963	1963	0
309	20240516	150500	102990265	1963	1963	1963	1963	0
310	20240516	150400	102990265	1963	1963	1963	1963	100
311	20240516	150300	102793965	1964	1964	1964	1964	302
312	20240516	150200	102200837	1964	1964	1964	1964	0
313	20240516	150100	102200837	1964	1964	1964	1964	0
314	20240516	150000	102200837	1964	1964	1964	1964	0
315	20240516	145900	102200837	1964	1964	1964	1964	1
316	20240516	145800	102198873	1965	1965	1965	1965	0
317	20240516	145700	102198873	1965	1965	1965	1965	1
318	20240516	145600	102196908	1953	1962	1965	1953	668
319	20240516	145500	100885105	1953	1955	1955	1953	374
320	20240516	145400	100154503	1962	1962	1962	1962	1
321	20240516	145300	100152541	1953	1953	1953	1953	0
322	20240516	145200	100152541	1953	1953	1953	1953	0
323	20240516	145100	100152541	1953	1953	1953	1953	0
324	20240516	145000	100152541	1953	1953	1953	1953	0
325	20240516	144900	100152541	1953	1954	1954	1953	240
326	20240516	144800	99683618	1954	1954	1954	1954	0
327	20240516	144700	99683618	1954	1954	1954	1954	100
328	20240516	144600	99488218	1953	1953	1953	1953	0
329	20240516	144500	99488218	1953	1953	1953	1953	0
330	20240516	144400	99488218	1953	1953	1953	1953	0
331	20240516	144300	99488218	1953	1953	1953	1953	0
332	20240516	144200	99488218	1953	1953	1953	1953	0
333	20240516	144100	99488218	1953	1953	1953	1953	0
334	20240516	144000	99488218	1953	1954	1954	1953	667
335	20240516	143900	98185557	1953	1953	1953	1953	0
336	20240516	143800	98185557	1953	1953	1953	1953	0
337	20240516	143700	98185557	1953	1953	1953	1953	0
338	20240516	143600	98185557	1953	1953	1953	1953	15
339	20240516	143500	98156262	1952	1952	1952	1952	21
340	20240516	143400	98115270	1952	1952	1952	1952	0
341	20240516	143300	98115270	1952	1952	1952	1952	10
342	20240516	143200	98095750	1952	1952	1952	1952	0
343	20240516	143100	98095750	1952	1953	1953	1952	3004
344	20240516	143000	92231244	1953	1954	1954	1953	1584
345	20240516	142900	89136266	1954	1955	1955	1954	1188
346	20240516	142800	86813848	1955	1955	1955	1955	34
347	20240516	142700	86747378	1954	1954	1954	1954	0
348	20240516	142600	86747378	1954	1954	1954	1954	0
349	20240516	142500	86747378	1954	1954	1954	1954	0
350	20240516	142400	86747378	1954	1954	1954	1954	0
351	20240516	142300	86747378	1954	1954	1954	1954	0
352	20240516	142200	86747378	1954	1954	1954	1954	0
353	20240516	142100	86747378	1954	1954	1954	1954	0
354	20240516	142000	86747378	1954	1955	1955	1954	479
355	20240516	141900	85810947	1955	1955	1955	1955	0
356	20240516	141800	85810947	1955	1955	1955	1955	0
357	20240516	141700	85810947	1955	1955	1955	1955	11
358	20240516	141600	85789442	1956	1956	1956	1956	18
359	20240516	141500	85754234	1957	1957	1957	1957	6
360	20240516	141400	85742492	1958	1958	1958	1958	0
361	20240516	141300	85742492	1958	1958	1958	1958	0
362	20240516	141200	85742492	1958	1958	1958	1958	0
363	20240516	141100	85742492	1958	1958	1958	1958	0
364	20240516	141000	85742492	1958	1958	1958	1958	0
365	20240516	140900	85742492	1958	1958	1958	1958	0
366	20240516	140800	85742492	1958	1958	1958	1958	0
367	20240516	140700	85742492	1958	1958	1958	1958	0
368	20240516	140600	85742492	1958	1958	1958	1958	0
369	20240516	140500	85742492	1958	1958	1958	1958	0
370	20240516	140400	85742492	1958	1958	1958	1958	0
371	20240516	140300	85742492	1958	1958	1958	1958	2
372	20240516	140200	85738576	1958	1958	1958	1958	1
373	20240516	140100	85736618	1957	1957	1957	1957	1
374	20240516	140000	85734661	1958	1958	1958	1958	35
375	20240516	135900	85666131	1958	1958	1958	1958	2
376	20240516	135800	85662215	1958	1958	1958	1958	0
377	20240516	135700	85662215	1958	1958	1958	1958	0
378	20240516	135600	85662215	1958	1958	1958	1958	0
379	20240516	135500	85662215	1958	1958	1958	1958	0
380	20240516	135400	85662215	1958	1958	1958	1958	2
381	20240516	135300	85658299	1958	1958	1958	1958	100
382	20240516	135200	85462499	1958	1958	1958	1958	0
383	20240516	135100	85462499	1958	1958	1958	1958	0
384	20240516	135000	85462499	1958	1958	1958	1958	0
385	20240516	134900	85462499	1958	1958	1958	1958	0
386	20240516	134800	85462499	1958	1958	1958	1958	0
387	20240516	134700	85462499	1958	1958	1958	1958	0
388	20240516	134600	85462499	1958	1958	1958	1958	11
389	20240516	134500	85440961	1958	1958	1958	1958	16
390	20240516	134400	85409633	1958	1958	1958	1958	1
391	20240516	134300	85407675	1958	1958	1958	1958	3
392	20240516	134200	85401801	1958	1958	1958	1958	0
393	20240516	134100	85401801	1958	1958	1958	1958	0
394	20240516	134000	85401801	1958	1957	1958	1957	113
395	20240516	133900	85180653	1957	1957	1957	1957	946
396	20240516	133800	83329331	1957	1957	1957	1957	0
397	20240516	133700	83329331	1957	1957	1957	1957	50
398	20240516	133600	83231481	1957	1957	1957	1957	0
399	20240516	133500	83231481	1957	1957	1957	1957	44
400	20240516	133400	83145373	1957	1957	1957	1957	3
401	20240516	133300	83139502	1954	1955	1956	1954	2898
402	20240516	133200	77471409	1955	1955	1955	1955	1
403	20240516	133100	77469454	1955	1955	1955	1955	0
404	20240516	133000	77469454	1955	1955	1955	1955	2
405	20240516	132900	77465544	1954	1954	1954	1954	0
406	20240516	132800	77465544	1954	1954	1954	1954	0
407	20240516	132700	77465544	1954	1954	1954	1954	0
408	20240516	132600	77465544	1954	1954	1954	1954	0
409	20240516	132500	77465544	1954	1954	1954	1954	0
410	20240516	132400	77465544	1954	1954	1954	1954	0
411	20240516	132300	77465544	1954	1954	1954	1954	0
412	20240516	132200	77465544	1954	1954	1954	1954	0
413	20240516	132100	77465544	1954	1954	1954	1954	0
414	20240516	132000	77465544	1954	1954	1954	1954	100
415	20240516	131900	77270144	1954	1954	1954	1954	0
416	20240516	131800	77270144	1954	1955	1955	1954	56
417	20240516	131700	77160714	1954	1954	1954	1954	100
418	20240516	131600	76965314	1955	1955	1955	1955	101
419	20240516	131500	76767859	1955	1955	1955	1955	0
420	20240516	131400	76767859	1955	1955	1955	1955	0
421	20240516	131300	76767859	1955	1955	1955	1955	1
422	20240516	131200	76765904	1956	1954	1956	1953	57
423	20240516	131100	76654569	1954	1954	1954	1954	22
424	20240516	131000	76611581	1954	1954	1954	1954	10
425	20240516	130900	76592041	1954	1954	1954	1954	0
426	20240516	130800	76592041	1954	1954	1954	1954	0
427	20240516	130700	76592041	1954	1954	1954	1954	26
428	20240516	130600	76541237	1954	1954	1954	1954	54
429	20240516	130500	76435721	1954	1954	1954	1954	54
430	20240516	130400	76330205	1954	1954	1954	1954	54
431	20240516	130300	76224689	1954	1954	1954	1954	0
432	20240516	130200	76224689	1954	1954	1954	1954	0
433	20240516	130100	76224689	1954	1954	1954	1954	102
434	20240516	130000	76025381	1954	1954	1954	1954	10
435	20240516	125900	76005841	1954	1954	1954	1954	3
436	20240516	125800	75999979	1954	1954	1954	1954	10
437	20240516	125700	75980439	1954	1954	1954	1954	0
438	20240516	125600	75980439	1954	1954	1954	1954	0
439	20240516	125500	75980439	1954	1954	1954	1954	0
440	20240516	125400	75980439	1954	1954	1954	1954	2
441	20240516	125300	75976531	1954	1954	1954	1954	0
442	20240516	125200	75976531	1954	1954	1954	1954	0
443	20240516	125100	75976531	1954	1954	1954	1954	0
444	20240516	125000	75976531	1954	1954	1954	1954	47
445	20240516	124900	75884693	1953	1953	1953	1953	0
446	20240516	124800	75884693	1953	1953	1953	1953	0
447	20240516	124700	75884693	1953	1953	1953	1953	0
448	20240516	124600	75884693	1953	1954	1954	1953	680
449	20240516	124500	74556036	1954	1954	1954	1954	0
450	20240516	124400	74556036	1954	1954	1954	1954	0
451	20240516	124300	74556036	1954	1954	1954	1954	0
452	20240516	124200	74556036	1954	1956	1956	1954	67
453	20240516	124100	74425082	1955	1955	1955	1955	0
454	20240516	124000	74425082	1955	1955	1955	1955	50
455	20240516	123900	74327332	1953	1953	1953	1953	0
456	20240516	123800	74327332	1953	1953	1953	1953	0
457	20240516	123700	74327332	1953	1956	1956	1953	436
458	20240516	123600	73474958	1956	1956	1956	1956	1700
459	20240516	123500	70149758	1956	1956	1956	1956	0
460	20240516	123400	70149758	1956	1956	1956	1956	0
461	20240516	123300	70149758	1956	1956	1956	1956	396
462	20240516	123200	69375182	1955	1955	1955	1955	0
463	20240516	123100	69375182	1955	1955	1955	1955	0
464	20240516	123000	69375182	1955	1955	1955	1955	0
465	20240516	122900	69375182	1955	1955	1955	1955	0
466	20240516	122800	69375182	1955	1955	1955	1955	0
467	20240516	122700	69375182	1955	1955	1955	1955	0
468	20240516	122600	69375182	1955	1955	1955	1955	0
469	20240516	122500	69375182	1955	1955	1955	1955	0
470	20240516	122400	69375182	1955	1955	1955	1955	0
471	20240516	122300	69375182	1955	1955	1955	1955	0
472	20240516	122200	69375182	1955	1955	1955	1955	200
473	20240516	122100	68984182	1954	1954	1954	1954	0
474	20240516	122000	68984182	1954	1954	1954	1954	3
475	20240516	121900	68978320	1953	1954	1954	1953	52
476	20240516	121800	68876763	1956	1956	1956	1956	301
477	20240516	121700	68288007	1956	1956	1956	1956	0
478	20240516	121600	68288007	1956	1956	1956	1956	1
479	20240516	121500	68286051	1955	1955	1955	1955	0
480	20240516	121400	68286051	1955	1955	1955	1955	0
481	20240516	121300	68286051	1955	1955	1955	1955	0
482	20240516	121200	68286051	1955	1955	1955	1955	0
483	20240516	121100	68286051	1955	1955	1955	1955	27
484	20240516	121000	68233266	1955	1955	1955	1955	0
485	20240516	120900	68233266	1955	1955	1955	1955	0
486	20240516	120800	68233266	1955	1955	1955	1955	38
487	20240516	120700	68158976	1955	1955	1955	1955	412
488	20240516	120600	67353516	1953	1953	1953	1953	0
489	20240516	120500	67353516	1953	1953	1953	1953	0
490	20240516	120400	67353516	1953	1953	1953	1953	0
491	20240516	120300	67353516	1953	1953	1953	1953	0
492	20240516	120200	67353516	1953	1953	1953	1953	34
493	20240516	120100	67287114	1956	1955	1956	1955	51
494	20240516	120000	67187377	1953	1953	1953	1953	10
495	20240516	115900	67167847	1953	1953	1953	1953	10
496	20240516	115800	67148317	1953	1953	1953	1953	10
497	20240516	115700	67128787	1956	1956	1956	1956	0
498	20240516	115600	67128787	1956	1952	1956	1952	949
499	20240516	115500	65274510	1952	1952	1952	1952	0
500	20240516	115400	65274510	1952	1954	1954	1952	8
501	20240516	115300	65258892	1952	1952	1952	1952	14
502	20240516	115200	65231564	1952	1952	1952	1952	7
503	20240516	115100	65217900	1952	1952	1952	1952	7
504	20240516	115000	65204236	1952	1952	1952	1952	13
505	20240516	114900	65178860	1955	1955	1955	1955	0
506	20240516	114800	65178860	1955	1955	1955	1955	0
507	20240516	114700	65178860	1955	1955	1955	1955	5
508	20240516	114600	65169085	1955	1955	1955	1955	4
509	20240516	114500	65161265	1955	1955	1955	1955	507
510	20240516	114400	64170080	1955	1955	1955	1955	75
511	20240516	114300	64023455	1956	1956	1956	1956	0
512	20240516	114200	64023455	1956	1951	1956	1951	507
513	20240516	114100	63034183	1951	1951	1951	1951	0
514	20240516	114000	63034183	1951	1951	1951	1951	299
515	20240516	113900	62450834	1951	1951	1951	1951	0
516	20240516	113800	62450834	1951	1951	1951	1951	0
517	20240516	113700	62450834	1951	1952	1952	1951	52
518	20240516	113600	62349337	1958	1958	1958	1958	5
519	20240516	113500	62339547	1951	1952	1952	1950	1215
520	20240516	113400	59969549	1952	1953	1953	1952	1644
521	20240516	113300	56758986	1958	1958	1958	1958	0
522	20240516	113200	56758986	1958	1958	1958	1958	0
523	20240516	113100	56758986	1958	1958	1958	1958	0
524	20240516	113000	56758986	1958	1958	1958	1958	0
525	20240516	112900	56758986	1958	1958	1958	1958	0
526	20240516	112800	56758986	1958	1958	1958	1958	0
527	20240516	112700	56758986	1958	1958	1958	1958	0
528	20240516	112600	56758986	1958	1953	1958	1953	19
529	20240516	112500	56721789	1953	1954	1954	1953	1452
530	20240516	112400	53885582	1958	1958	1958	1958	2
531	20240516	112300	53881666	1954	1954	1954	1954	4
532	20240516	112200	53873850	1953	1953	1953	1953	0
533	20240516	112100	53873850	1953	1955	1959	1953	5012
534	20240516	112000	44083109	1956	1959	1959	1956	2548
535	20240516	111900	39096667	1959	1959	1959	1959	0
536	20240516	111800	39096667	1959	1959	1959	1959	0
537	20240516	111700	39096667	1959	1959	1959	1959	0
538	20240516	111600	39096667	1959	1959	1959	1959	0
539	20240516	111500	39096667	1959	1959	1959	1959	0
540	20240516	111400	39096667	1959	1959	1959	1959	0
541	20240516	111300	39096667	1959	1959	1959	1959	0
542	20240516	111200	39096667	1959	1959	1959	1959	50
543	20240516	111100	38998717	1962	1962	1962	1962	0
544	20240516	111000	38998717	1962	1962	1962	1962	0
545	20240516	110900	38998717	1962	1962	1962	1962	0
546	20240516	110800	38998717	1962	1962	1962	1962	0
547	20240516	110700	38998717	1962	1962	1962	1962	0
548	20240516	110600	38998717	1962	1962	1962	1962	12
549	20240516	110500	38975173	1962	1962	1962	1962	10
550	20240516	110400	38955553	1958	1958	1958	1958	0
551	20240516	110300	38955553	1958	1958	1958	1958	0
552	20240516	110200	38955553	1958	1958	1958	1958	0
553	20240516	110100	38955553	1958	1958	1958	1958	374
554	20240516	110000	38223261	1959	1959	1959	1959	0
555	20240516	105900	38223261	1959	1959	1959	1959	113
556	20240516	105800	38001894	1960	1960	1960	1960	58
557	20240516	105700	37888214	1962	1962	1962	1962	2
558	20240516	105600	37884290	1962	1962	1962	1962	0
559	20240516	105500	37884290	1962	1962	1962	1962	0
560	20240516	105400	37884290	1962	1962	1962	1962	19
561	20240516	105300	37847012	1962	1962	1962	1962	3
562	20240516	105200	37841126	1962	1962	1962	1962	0
563	20240516	105100	37841126	1962	1962	1962	1962	0
564	20240516	105000	37841126	1962	1962	1962	1962	1
565	20240516	104900	37839164	1965	1965	1965	1965	0
566	20240516	104800	37839164	1965	1965	1965	1965	0
567	20240516	104700	37839164	1965	1965	1965	1965	0
568	20240516	104600	37839164	1965	1965	1965	1965	10
569	20240516	104500	37819514	1966	1966	1966	1966	0
570	20240516	104400	37819514	1966	1966	1966	1966	0
571	20240516	104300	37819514	1966	1966	1966	1966	0
572	20240516	104200	37819514	1966	1966	1966	1966	0
573	20240516	104100	37819514	1966	1966	1966	1966	0
574	20240516	104000	37819514	1966	1966	1966	1966	0
575	20240516	103900	37819514	1966	1966	1966	1966	0
576	20240516	103800	37819514	1966	1966	1966	1966	4
577	20240516	103700	37811650	1967	1967	1967	1967	0
578	20240516	103600	37811650	1967	1967	1967	1967	0
579	20240516	103500	37811650	1967	1967	1967	1967	0
580	20240516	103400	37811650	1967	1967	1967	1967	0
581	20240516	103300	37811650	1967	1967	1967	1967	0
582	20240516	103200	37811650	1967	1967	1967	1967	0
583	20240516	103100	37811650	1967	1966	1967	1966	92
584	20240516	103000	37630716	1966	1966	1966	1966	0
585	20240516	102900	37630716	1966	1966	1966	1966	0
586	20240516	102800	37630716	1966	1966	1966	1966	0
587	20240516	102700	37630716	1966	1966	1966	1966	0
588	20240516	102600	37630716	1966	1966	1966	1966	10
589	20240516	102500	37611056	1958	1958	1958	1958	462
590	20240516	102400	36706460	1958	1958	1958	1958	0
591	20240516	102300	36706460	1958	1958	1958	1958	0
592	20240516	102200	36706460	1958	1960	1960	1958	2278
593	20240516	102100	32241858	1960	1960	1960	1960	90
594	20240516	102000	32065458	1960	1960	1960	1960	100
595	20240516	101900	31869458	1960	1961	1961	1960	650
596	20240516	101800	30594873	1961	1962	1962	1961	436
597	20240516	101700	29739488	1963	1963	1963	1963	32
598	20240516	101600	29676672	1963	1963	1963	1963	0
599	20240516	101500	29676672	1963	1963	1963	1963	5
600	20240516	101400	29666857	1963	1963	1963	1963	0
601	20240516	101300	29666857	1963	1963	1963	1963	0
602	20240516	101200	29666857	1963	1966	1966	1963	311
603	20240516	101100	29055575	1963	1963	1963	1963	0
604	20240516	101000	29055575	1963	1963	1963	1963	0
605	20240516	100900	29055575	1963	1963	1963	1963	734
606	20240516	100800	27614733	1962	1963	1963	1962	637
607	20240516	100700	26364376	1963	1967	1967	1963	26
608	20240516	100600	26313246	1967	1967	1967	1967	0
609	20240516	100500	26313246	1967	1967	1967	1967	1
610	20240516	100400	26311279	1967	1967	1967	1967	0
611	20240516	100300	26311279	1967	1967	1967	1967	1
612	20240516	100200	26309312	1967	1967	1967	1967	0
613	20240516	100100	26309312	1967	1967	1967	1967	1
614	20240516	100000	26307345	1967	1967	1967	1967	10
615	20240516	095900	26287675	1967	1967	1967	1967	0
616	20240516	095800	26287675	1967	1967	1967	1967	0
617	20240516	095700	26287675	1967	1962	1967	1962	47
618	20240516	095600	26195426	1967	1967	1967	1967	2
619	20240516	095500	26191492	1961	1961	1961	1961	0
620	20240516	095400	26191492	1961	1961	1961	1961	0
621	20240516	095300	26191492	1961	1961	1961	1961	0
622	20240516	095200	26191492	1961	1961	1961	1961	0
623	20240516	095100	26191492	1961	1961	1961	1961	0
624	20240516	095000	26191492	1961	1961	1961	1961	0
625	20240516	094900	26191492	1961	1961	1961	1961	0
626	20240516	094800	26191492	1961	1961	1961	1961	0
627	20240516	094700	26191492	1961	1961	1961	1961	0
628	20240516	094600	26191492	1961	1961	1961	1961	0
629	20240516	094500	26191492	1961	1961	1961	1961	20
630	20240516	094400	26152272	1961	1961	1961	1961	0
631	20240516	094300	26152272	1961	1961	1961	1961	165
632	20240516	094200	25828707	1960	1960	1960	1960	0
633	20240516	094100	25828707	1960	1960	1960	1960	0
634	20240516	094000	25828707	1960	1960	1960	1960	300
635	20240516	093900	25240707	1960	1961	1961	1960	566
636	20240516	093800	24130914	1960	1960	1960	1960	0
637	20240516	093700	24130914	1960	1960	1960	1960	0
638	20240516	093600	24130914	1960	1960	1960	1960	0
639	20240516	093500	24130914	1960	1960	1960	1960	0
640	20240516	093400	24130914	1960	1960	1960	1960	100
641	20240516	093300	23934914	1967	1967	1967	1967	0
642	20240516	093200	23934914	1967	1967	1967	1967	0
643	20240516	093100	23934914	1967	1967	1967	1967	2
644	20240516	093000	23930980	1960	1960	1960	1960	0
645	20240516	092900	23930980	1960	1960	1960	1960	520
646	20240516	092800	22911780	1967	1967	1967	1967	0
647	20240516	092700	22911780	1967	1967	1967	1967	0
648	20240516	092600	22911780	1967	1967	1967	1967	0
649	20240516	092500	22911780	1967	1967	1967	1967	46
650	20240516	092400	22821298	1960	1960	1960	1960	1
651	20240516	092300	22819338	1960	1960	1960	1960	0
652	20240516	092200	22819338	1960	1960	1960	1960	2000
653	20240516	092100	18899338	1960	1960	1960	1960	0
654	20240516	092000	18899338	1960	1960	1960	1960	0
655	20240516	091900	18899338	1960	1962	1962	1960	100
656	20240516	091800	18703330	1960	1960	1960	1960	0
657	20240516	091700	18703330	1960	1960	1960	1960	0
658	20240516	091600	18703330	1960	1960	1960	1960	0
659	20240516	091500	18703330	1960	1960	1960	1960	4832
660	20240516	091400	9232610	1960	1960	1960	1960	1
661	20240516	091300	9230650	1960	1959	1960	1959	595
662	20240516	091200	8064510	1958	1959	1959	1958	777
663	20240516	091100	6543076	1960	1960	1960	1960	38
664	20240516	091000	6468596	1959	1959	1959	1959	0
665	20240516	090900	6468596	1959	1958	1959	1956	545
666	20240516	090800	5401657	1960	1960	1960	1960	0
667	20240516	090700	5401657	1960	1960	1960	1960	203
668	20240516	090600	5003777	1960	1956	1960	1956	213
669	20240516	090500	4586333	1959	1967	1967	1959	1670
670	20240516	090400	1304556	1968	1968	1968	1968	0
671	20240516	090300	1304556	1968	1968	1968	1968	351
672	20240516	090200	613788	1967	1967	1967	1967	17
673	20240516	090100	580349	1967	1967	1967	1967	29
674	20240516	090000	523306	1967	1971	1971	1967	266