KissMeData/452980/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	213300	123756969	1966	1966	1966	1966	3
3	20240516	213200	123756969	1966	1966	1966	1966	0
4	20240516	213100	123756969	1966	1966	1966	1966	0
5	20240516	213000	123756969	1966	1966	1966	1966	0
6	20240516	212900	123756969	1966	1966	1966	1966	0
7	20240516	212800	123756969	1966	1966	1966	1966	0
8	20240516	212700	123756969	1966	1966	1966	1966	0
9	20240516	212600	123756969	1966	1966	1966	1966	0
10	20240516	212500	123756969	1966	1966	1966	1966	0
11	20240516	212400	123756969	1966	1966	1966	1966	0
12	20240516	212300	123756969	1966	1966	1966	1966	0
13	20240516	212200	123756969	1966	1966	1966	1966	0
14	20240516	212100	123756969	1966	1966	1966	1966	0
15	20240516	212000	123756969	1966	1966	1966	1966	0
16	20240516	211900	123756969	1966	1966	1966	1966	0
17	20240516	211800	123756969	1966	1966	1966	1966	0
18	20240516	211700	123756969	1966	1966	1966	1966	0
19	20240516	211600	123756969	1966	1966	1966	1966	0
20	20240516	211500	123756969	1966	1966	1966	1966	0
21	20240516	211400	123756969	1966	1966	1966	1966	0
22	20240516	211300	123756969	1966	1966	1966	1966	0
23	20240516	211200	123756969	1966	1966	1966	1966	0
24	20240516	211100	123756969	1966	1966	1966	1966	0
25	20240516	211000	123756969	1966	1966	1966	1966	0
26	20240516	210900	123756969	1966	1966	1966	1966	0
27	20240516	210800	123756969	1966	1966	1966	1966	0
28	20240516	210700	123756969	1966	1966	1966	1966	0
29	20240516	210600	123756969	1966	1966	1966	1966	0
30	20240516	210500	123756969	1966	1966	1966	1966	0
31	20240516	210400	123756969	1966	1966	1966	1966	0
32	20240516	210300	123756969	1966	1966	1966	1966	3
33	20240516	210200	123756969	1966	1966	1966	1966	0
34	20240516	210100	123756969	1966	1966	1966	1966	0
35	20240516	210000	123756969	1966	1966	1966	1966	0
36	20240516	205900	123756969	1966	1966	1966	1966	0
37	20240516	205800	123756969	1966	1966	1966	1966	0
38	20240516	205700	123756969	1966	1966	1966	1966	0
39	20240516	205600	123756969	1966	1966	1966	1966	0
40	20240516	205500	123756969	1966	1966	1966	1966	0
41	20240516	205400	123756969	1966	1966	1966	1966	0
42	20240516	205300	123756969	1966	1966	1966	1966	0
43	20240516	205200	123756969	1966	1966	1966	1966	0
44	20240516	205100	123756969	1966	1966	1966	1966	0
45	20240516	205000	123756969	1966	1966	1966	1966	0
46	20240516	204900	123756969	1966	1966	1966	1966	0
47	20240516	204800	123756969	1966	1966	1966	1966	0
48	20240516	204700	123756969	1966	1966	1966	1966	0
49	20240516	204600	123756969	1966	1966	1966	1966	0
50	20240516	204500	123756969	1966	1966	1966	1966	0
51	20240516	204400	123756969	1966	1966	1966	1966	0
52	20240516	204300	123756969	1966	1966	1966	1966	0
53	20240516	204200	123756969	1966	1966	1966	1966	0
54	20240516	204100	123756969	1966	1966	1966	1966	0
55	20240516	204000	123756969	1966	1966	1966	1966	0
56	20240516	203900	123756969	1966	1966	1966	1966	0
57	20240516	203800	123756969	1966	1966	1966	1966	0
58	20240516	203700	123756969	1966	1966	1966	1966	0
59	20240516	203600	123756969	1966	1966	1966	1966	0
60	20240516	203500	123756969	1966	1966	1966	1966	0
61	20240516	203400	123756969	1966	1966	1966	1966	0
62	20240516	203300	123756969	1966	1966	1966	1966	3
63	20240516	203200	123756969	1966	1966	1966	1966	0
64	20240516	203100	123756969	1966	1966	1966	1966	0
65	20240516	203000	123756969	1966	1966	1966	1966	0
66	20240516	202900	123756969	1966	1966	1966	1966	0
67	20240516	202800	123756969	1966	1966	1966	1966	0
68	20240516	202700	123756969	1966	1966	1966	1966	0
69	20240516	202600	123756969	1966	1966	1966	1966	0
70	20240516	202500	123756969	1966	1966	1966	1966	0
71	20240516	202400	123756969	1966	1966	1966	1966	0
72	20240516	202300	123756969	1966	1966	1966	1966	0
73	20240516	202200	123756969	1966	1966	1966	1966	0
74	20240516	202100	123756969	1966	1966	1966	1966	0
75	20240516	202000	123756969	1966	1966	1966	1966	0
76	20240516	201900	123756969	1966	1966	1966	1966	0
77	20240516	201800	123756969	1966	1966	1966	1966	0
78	20240516	201700	123756969	1966	1966	1966	1966	0
79	20240516	201600	123756969	1966	1966	1966	1966	0
80	20240516	201500	123756969	1966	1966	1966	1966	0
81	20240516	201400	123756969	1966	1966	1966	1966	0
82	20240516	201300	123756969	1966	1966	1966	1966	0
83	20240516	201200	123756969	1966	1966	1966	1966	0
84	20240516	201100	123756969	1966	1966	1966	1966	0
85	20240516	201000	123756969	1966	1966	1966	1966	0
86	20240516	200900	123756969	1966	1966	1966	1966	0
87	20240516	200800	123756969	1966	1966	1966	1966	0
88	20240516	200700	123756969	1966	1966	1966	1966	0
89	20240516	200600	123756969	1966	1966	1966	1966	0
90	20240516	200500	123756969	1966	1966	1966	1966	0
91	20240516	200400	123756969	1966	1966	1966	1966	0
92	20240516	200300	123756969	1966	1966	1966	1966	3
93	20240516	200200	123756969	1966	1966	1966	1966	0
94	20240516	200100	123756969	1966	1966	1966	1966	0
95	20240516	200000	123756969	1966	1966	1966	1966	0
96	20240516	195900	123756969	1966	1966	1966	1966	0
97	20240516	195800	123756969	1966	1966	1966	1966	0
98	20240516	195700	123756969	1966	1966	1966	1966	0
99	20240516	195600	123756969	1966	1966	1966	1966	0
100	20240516	195500	123756969	1966	1966	1966	1966	0
101	20240516	195400	123756969	1966	1966	1966	1966	0
102	20240516	195300	123756969	1966	1966	1966	1966	0
103	20240516	195200	123756969	1966	1966	1966	1966	0
104	20240516	195100	123756969	1966	1966	1966	1966	0
105	20240516	195000	123756969	1966	1966	1966	1966	0
106	20240516	194900	123756969	1966	1966	1966	1966	0
107	20240516	194800	123756969	1966	1966	1966	1966	0
108	20240516	194700	123756969	1966	1966	1966	1966	0
109	20240516	194600	123756969	1966	1966	1966	1966	0
110	20240516	194500	123756969	1966	1966	1966	1966	0
111	20240516	194400	123756969	1966	1966	1966	1966	0
112	20240516	194300	123756969	1966	1966	1966	1966	0
113	20240516	194200	123756969	1966	1966	1966	1966	0
114	20240516	194100	123756969	1966	1966	1966	1966	0
115	20240516	194000	123756969	1966	1966	1966	1966	0
116	20240516	193900	123756969	1966	1966	1966	1966	0
117	20240516	193800	123756969	1966	1966	1966	1966	0
118	20240516	193700	123756969	1966	1966	1966	1966	0
119	20240516	193600	123756969	1966	1966	1966	1966	0
120	20240516	193500	123756969	1966	1966	1966	1966	0
121	20240516	193400	123756969	1966	1966	1966	1966	0
122	20240516	193300	123756969	1966	1966	1966	1966	3
123	20240516	193200	123756969	1966	1966	1966	1966	0
124	20240516	193100	123756969	1966	1966	1966	1966	0
125	20240516	193000	123756969	1966	1966	1966	1966	0
126	20240516	192900	123756969	1966	1966	1966	1966	0
127	20240516	192800	123756969	1966	1966	1966	1966	0
128	20240516	192700	123756969	1966	1966	1966	1966	0
129	20240516	192600	123756969	1966	1966	1966	1966	0
130	20240516	192500	123756969	1966	1966	1966	1966	0
131	20240516	192400	123756969	1966	1966	1966	1966	0
132	20240516	192300	123756969	1966	1966	1966	1966	0
133	20240516	192200	123756969	1966	1966	1966	1966	0
134	20240516	192100	123756969	1966	1966	1966	1966	0
135	20240516	192000	123756969	1966	1966	1966	1966	0
136	20240516	191900	123756969	1966	1966	1966	1966	0
137	20240516	191800	123756969	1966	1966	1966	1966	0
138	20240516	191700	123756969	1966	1966	1966	1966	0
139	20240516	191600	123756969	1966	1966	1966	1966	0
140	20240516	191500	123756969	1966	1966	1966	1966	0
141	20240516	191400	123756969	1966	1966	1966	1966	0
142	20240516	191300	123756969	1966	1966	1966	1966	0
143	20240516	191200	123756969	1966	1966	1966	1966	0
144	20240516	191100	123756969	1966	1966	1966	1966	0
145	20240516	191000	123756969	1966	1966	1966	1966	0
146	20240516	190900	123756969	1966	1966	1966	1966	0
147	20240516	190800	123756969	1966	1966	1966	1966	0
148	20240516	190700	123756969	1966	1966	1966	1966	0
149	20240516	190600	123756969	1966	1966	1966	1966	0
150	20240516	190500	123756969	1966	1966	1966	1966	0
151	20240516	190400	123756969	1966	1966	1966	1966	0
152	20240516	190300	123756969	1966	1966	1966	1966	3
153	20240516	190200	123756969	1966	1966	1966	1966	0
154	20240516	190100	123756969	1966	1966	1966	1966	0
155	20240516	190000	123756969	1966	1966	1966	1966	0
156	20240516	185900	123756969	1966	1966	1966	1966	0
157	20240516	185800	123756969	1966	1966	1966	1966	0
158	20240516	185700	123756969	1966	1966	1966	1966	0
159	20240516	185600	123756969	1966	1966	1966	1966	0
160	20240516	185500	123756969	1966	1966	1966	1966	0
161	20240516	185400	123756969	1966	1966	1966	1966	0
162	20240516	185300	123756969	1966	1966	1966	1966	0
163	20240516	185200	123756969	1966	1966	1966	1966	0
164	20240516	185100	123756969	1966	1966	1966	1966	0
165	20240516	185000	123756969	1966	1966	1966	1966	0
166	20240516	184900	123756969	1966	1966	1966	1966	0
167	20240516	184800	123756969	1966	1966	1966	1966	0
168	20240516	184700	123756969	1966	1966	1966	1966	0
169	20240516	184600	123756969	1966	1966	1966	1966	0
170	20240516	184500	123756969	1966	1966	1966	1966	0
171	20240516	184400	123756969	1966	1966	1966	1966	0
172	20240516	184300	123756969	1966	1966	1966	1966	0
173	20240516	184200	123756969	1966	1966	1966	1966	0
174	20240516	184100	123756969	1966	1966	1966	1966	0
175	20240516	184000	123756969	1966	1966	1966	1966	0
176	20240516	183900	123756969	1966	1966	1966	1966	0
177	20240516	183800	123756969	1966	1966	1966	1966	0
178	20240516	183700	123756969	1966	1966	1966	1966	0
179	20240516	183600	123756969	1966	1966	1966	1966	0
180	20240516	183500	123756969	1966	1966	1966	1966	0
181	20240516	183400	123756969	1966	1966	1966	1966	0
182	20240516	183300	123756969	1966	1966	1966	1966	3
183	20240516	183200	123756969	1966	1966	1966	1966	0
184	20240516	183100	123756969	1966	1966	1966	1966	0
185	20240516	183000	123756969	1966	1966	1966	1966	0
186	20240516	182900	123756969	1966	1966	1966	1966	0
187	20240516	182800	123756969	1966	1966	1966	1966	0
188	20240516	182700	123756969	1966	1966	1966	1966	0
189	20240516	182600	123756969	1966	1966	1966	1966	0
190	20240516	182500	123756969	1966	1966	1966	1966	0
191	20240516	182400	123756969	1966	1966	1966	1966	0
192	20240516	182300	123756969	1966	1966	1966	1966	0
193	20240516	182200	123756969	1966	1966	1966	1966	0
194	20240516	182100	123756969	1966	1966	1966	1966	0
195	20240516	182000	123756969	1966	1966	1966	1966	0
196	20240516	181900	123756969	1966	1966	1966	1966	0
197	20240516	181800	123756969	1966	1966	1966	1966	0
198	20240516	181700	123756969	1966	1966	1966	1966	0
199	20240516	181600	123756969	1966	1966	1966	1966	0
200	20240516	181500	123756969	1966	1966	1966	1966	0
201	20240516	181400	123756969	1966	1966	1966	1966	0
202	20240516	181300	123756969	1966	1966	1966	1966	0
203	20240516	181200	123756969	1966	1966	1966	1966	0
204	20240516	181100	123756969	1966	1966	1966	1966	0
205	20240516	181000	123756969	1966	1966	1966	1966	0
206	20240516	180900	123756969	1966	1966	1966	1966	0
207	20240516	180800	123756969	1966	1966	1966	1966	0
208	20240516	180700	123756969	1966	1966	1966	1966	0
209	20240516	180600	123756969	1966	1966	1966	1966	0
210	20240516	180500	123756969	1966	1966	1966	1966	0
211	20240516	180400	123756969	1966	1966	1966	1966	0
212	20240516	180300	123756969	1966	1966	1966	1966	3
213	20240516	180200	123756969	1966	1966	1966	1966	0
214	20240516	180100	123756969	1966	1966	1966	1966	0
215	20240516	180000	123756969	1966	1966	1966	1966	0
216	20240516	175900	123756969	1966	1966	1966	1966	0
217	20240516	175800	123756969	1966	1966	1966	1966	0
218	20240516	175700	123756969	1966	1966	1966	1966	0
219	20240516	175600	123756969	1966	1966	1966	1966	0
220	20240516	175500	123756969	1966	1966	1966	1966	0
221	20240516	175400	123756969	1966	1966	1966	1966	0
222	20240516	175300	123756969	1966	1966	1966	1966	0
223	20240516	175200	123756969	1966	1966	1966	1966	0
224	20240516	175100	123756969	1966	1966	1966	1966	0
225	20240516	175000	123756969	1966	1966	1966	1966	0
226	20240516	174900	123756969	1966	1966	1966	1966	0
227	20240516	174800	123756969	1966	1966	1966	1966	0
228	20240516	174700	123756969	1966	1966	1966	1966	0
229	20240516	174600	123756969	1966	1966	1966	1966	0
230	20240516	174500	123756969	1966	1966	1966	1966	0
231	20240516	174400	123756969	1966	1966	1966	1966	0
232	20240516	174300	123756969	1966	1966	1966	1966	0
233	20240516	174200	123756969	1966	1966	1966	1966	0
234	20240516	174100	123756969	1966	1966	1966	1966	0
235	20240516	174000	123756969	1966	1966	1966	1966	0
236	20240516	173900	123756969	1966	1966	1966	1966	0
237	20240516	173800	123756969	1966	1966	1966	1966	0
238	20240516	173700	123756969	1966	1966	1966	1966	0
239	20240516	173600	123756969	1966	1966	1966	1966	0
240	20240516	173500	123756969	1966	1966	1966	1966	0
241	20240516	173400	123756969	1966	1966	1966	1966	0
242	20240516	173300	123756969	1966	1966	1966	1966	3
243	20240516	173200	123756969	1966	1966	1966	1966	0
244	20240516	173100	123756969	1966	1966	1966	1966	0
245	20240516	173000	123756969	1966	1966	1966	1966	0
246	20240516	172900	123756969	1966	1966	1966	1966	0
247	20240516	172800	123756969	1966	1966	1966	1966	0
248	20240516	172700	123756969	1966	1966	1966	1966	0
249	20240516	172600	123756969	1966	1966	1966	1966	0
250	20240516	172500	123756969	1966	1966	1966	1966	0
251	20240516	172400	123756969	1966	1966	1966	1966	0
252	20240516	172300	123756969	1966	1966	1966	1966	0
253	20240516	172200	123756969	1966	1966	1966	1966	0
254	20240516	172100	123756969	1966	1966	1966	1966	0
255	20240516	172000	123756969	1966	1966	1966	1966	0
256	20240516	171900	123756969	1966	1966	1966	1966	0
257	20240516	171800	123756969	1966	1966	1966	1966	0
258	20240516	171700	123756969	1966	1966	1966	1966	0
259	20240516	171600	123756969	1966	1966	1966	1966	0
260	20240516	171500	123756969	1966	1966	1966	1966	0
261	20240516	171400	123756969	1966	1966	1966	1966	0
262	20240516	171300	123756969	1966	1966	1966	1966	0
263	20240516	171200	123756969	1966	1966	1966	1966	0
264	20240516	171100	123756969	1966	1966	1966	1966	0
265	20240516	171000	123756969	1966	1966	1966	1966	0
266	20240516	170900	123756969	1966	1966	1966	1966	0
267	20240516	170800	123756969	1966	1966	1966	1966	0
268	20240516	170700	123756969	1966	1966	1966	1966	0
269	20240516	170600	123756969	1966	1966	1966	1966	0
270	20240516	170500	123756969	1966	1966	1966	1966	0
271	20240516	170400	123756969	1966	1966	1966	1966	0
272	20240516	170300	123756969	1966	1966	1966	1966	3
273	20240516	170200	123756969	1966	1966	1966	1966	0
274	20240516	170100	123756969	1966	1966	1966	1966	0
275	20240516	170000	123756969	1966	1966	1966	1966	0
276	20240516	165900	123756969	1966	1966	1966	1966	0
277	20240516	165800	123756969	1966	1966	1966	1966	0
278	20240516	165700	123756969	1966	1966	1966	1966	0
279	20240516	165600	123756969	1966	1966	1966	1966	0
280	20240516	165500	123756969	1966	1966	1966	1966	0
281	20240516	165400	123756969	1966	1966	1966	1966	0
282	20240516	165300	123756969	1966	1966	1966	1966	0
283	20240516	165200	123756969	1966	1966	1966	1966	0
284	20240516	165100	123756969	1966	1966	1966	1966	0
285	20240516	165000	123756969	1966	1966	1966	1966	0
286	20240516	164900	123756969	1966	1966	1966	1966	0
287	20240516	164800	123756969	1966	1966	1966	1966	0
288	20240516	164700	123756969	1966	1966	1966	1966	0
289	20240516	164600	123756969	1966	1966	1966	1966	0
290	20240516	164500	123756969	1966	1966	1966	1966	0
291	20240516	164400	123756969	1966	1966	1966	1966	0
292	20240516	164300	123756969	1966	1966	1966	1966	0
293	20240516	164200	123756969	1966	1966	1966	1966	0
294	20240516	164100	123756969	1966	1966	1966	1966	0
295	20240516	164000	123756969	1966	1966	1966	1966	0
296	20240516	163900	123756969	1966	1966	1966	1966	0
297	20240516	163800	123756969	1966	1966	1966	1966	0
298	20240516	163700	123756969	1966	1966	1966	1966	0
299	20240516	163600	123756969	1966	1966	1966	1966	0
300	20240516	163500	123756969	1966	1966	1966	1966	0
301	20240516	163400	123756969	1966	1966	1966	1966	0
302	20240516	163300	123756969	1966	1966	1966	1966	3
303	20240516	163200	123756969	1966	1966	1966	1966	0
304	20240516	163100	123756969	1966	1966	1966	1966	0
305	20240516	163000	123756969	1966	1966	1966	1966	0
306	20240516	162900	123756969	1966	1966	1966	1966	0
307	20240516	162800	123756969	1966	1966	1966	1966	0
308	20240516	162700	123756969	1966	1966	1966	1966	0
309	20240516	162600	123756969	1966	1966	1966	1966	0
310	20240516	162500	123756969	1966	1966	1966	1966	0
311	20240516	162400	123756969	1966	1966	1966	1966	0
312	20240516	162300	123756969	1966	1966	1966	1966	0
313	20240516	162200	123756969	1966	1966	1966	1966	0
314	20240516	162100	123756969	1966	1966	1966	1966	0
315	20240516	162000	123756969	1966	1966	1966	1966	0
316	20240516	161900	123756969	1966	1966	1966	1966	0
317	20240516	161800	123756969	1966	1966	1966	1966	0
318	20240516	161700	123756969	1966	1966	1966	1966	0
319	20240516	161600	123756969	1966	1966	1966	1966	0
320	20240516	161500	123756969	1966	1966	1966	1966	0
321	20240516	161400	123756969	1966	1966	1966	1966	0
322	20240516	161300	123756969	1966	1966	1966	1966	0
323	20240516	161200	123756969	1966	1966	1966	1966	0
324	20240516	161100	123756969	1966	1966	1966	1966	0
325	20240516	161000	123756969	1966	1966	1966	1966	0
326	20240516	160900	123756969	1966	1966	1966	1966	0
327	20240516	160800	123756969	1966	1966	1966	1966	0
328	20240516	160700	123756969	1966	1966	1966	1966	0
329	20240516	160600	123756969	1966	1966	1966	1966	0
330	20240516	160500	123756969	1966	1966	1966	1966	0
331	20240516	160400	123756969	1966	1966	1966	1966	0
332	20240516	160300	123756969	1966	1966	1966	1966	3
333	20240516	160200	123756969	1966	1966	1966	1966	0
334	20240516	160100	123756969	1966	1966	1966	1966	0
335	20240516	160000	123756969	1966	1966	1966	1966	0
336	20240516	155900	123756969	1966	1966	1966	1966	0
337	20240516	155800	123756969	1966	1966	1966	1966	0
338	20240516	155700	123756969	1966	1966	1966	1966	0
339	20240516	155600	123756969	1966	1966	1966	1966	0
340	20240516	155500	123756969	1966	1966	1966	1966	0
341	20240516	155400	123756969	1966	1966	1966	1966	0
342	20240516	155300	123756969	1966	1966	1966	1966	0
343	20240516	155200	123756969	1966	1966	1966	1966	0
344	20240516	155100	123756969	1966	1966	1966	1966	0
345	20240516	155000	123756969	1966	1966	1966	1966	0
346	20240516	154900	123756969	1966	1966	1966	1966	0
347	20240516	154800	123756969	1966	1966	1966	1966	0
348	20240516	154700	123756969	1966	1966	1966	1966	0
349	20240516	154600	123756969	1966	1966	1966	1966	0
350	20240516	154500	123756969	1966	1966	1966	1966	0
351	20240516	154400	123756969	1966	1966	1966	1966	0
352	20240516	154300	123756969	1966	1966	1966	1966	0
353	20240516	154200	123756969	1966	1966	1966	1966	0
354	20240516	154100	123756969	1966	1966	1966	1966	0
355	20240516	154000	123756969	1966	1966	1966	1966	0
356	20240516	153900	123756969	1966	1966	1966	1966	0
357	20240516	153800	123756969	1966	1966	1966	1966	0
358	20240516	153700	123756969	1966	1966	1966	1966	0
359	20240516	153600	123756969	1966	1966	1966	1966	0
360	20240516	153500	123756969	1966	1966	1966	1966	0
361	20240516	153400	123756969	1966	1966	1966	1966	0
362	20240516	153300	123756969	1966	1966	1966	1966	3
363	20240516	153200	123756969	1966	1966	1966	1966	0
364	20240516	153100	123756969	1966	1966	1966	1966	0
365	20240516	153000	123756969	1966	1966	1966	1966	3
366	20240516	152900	123751071	1966	1966	1966	1966	0
367	20240516	152800	123751071	1966	1966	1966	1966	0
368	20240516	152700	123751071	1966	1966	1966	1966	0
369	20240516	152600	123751071	1966	1966	1966	1966	0
370	20240516	152500	123751071	1966	1966	1966	1966	0
371	20240516	152400	123751071	1966	1966	1966	1966	0
372	20240516	152300	123751071	1966	1966	1966	1966	0
373	20240516	152200	123751071	1966	1966	1966	1966	0
374	20240516	152100	123751071	1966	1966	1966	1966	0
375	20240516	152000	123751071	1966	1966	1966	1966	0
376	20240516	151900	123751071	1966	1966	1966	1966	0
377	20240516	151800	123751071	1966	1966	1966	1966	0
378	20240516	151700	123751071	1966	1966	1966	1966	16
379	20240516	151600	123719615	1960	1960	1960	1960	3
380	20240516	151500	123713735	1966	1966	1966	1966	0
381	20240516	151400	123713735	1966	1966	1966	1966	15
382	20240516	151300	123684245	1966	1966	1966	1966	0
383	20240516	151200	123684245	1966	1966	1966	1966	0
384	20240516	151100	123684245	1966	1966	1966	1966	15
385	20240516	151000	123654755	1960	1962	1962	1960	10000
386	20240516	150900	104052167	1966	1966	1966	1966	0
387	20240516	150800	104052167	1966	1966	1966	1966	15
388	20240516	150700	104022677	1966	1966	1966	1966	0
389	20240516	150600	104022677	1966	1966	1966	1966	0
390	20240516	150500	104022677	1966	1966	1966	1966	16
391	20240516	150400	103991221	1966	1966	1966	1966	0
392	20240516	150300	103991221	1966	1966	1966	1966	0
393	20240516	150200	103991221	1966	1966	1966	1966	15
394	20240516	150100	103961731	1961	1961	1961	1961	0
395	20240516	150000	103961731	1961	1966	1966	1961	4016
396	20240516	145900	96085959	1966	1966	1966	1966	0
397	20240516	145800	96085959	1966	1966	1966	1966	0
398	20240516	145700	96085959	1966	1966	1966	1966	15
399	20240516	145600	96056469	1966	1966	1966	1966	0
400	20240516	145500	96056469	1966	1966	1966	1966	0
401	20240516	145400	96056469	1966	1966	1966	1966	15
402	20240516	145300	96026979	1966	1966	1966	1966	0
403	20240516	145200	96026979	1966	1966	1966	1966	0
404	20240516	145100	96026979	1966	1966	1966	1966	16
405	20240516	145000	95995523	1966	1966	1966	1966	0
406	20240516	144900	95995523	1966	1966	1966	1966	0
407	20240516	144800	95995523	1966	1966	1966	1966	15
408	20240516	144700	95966033	1962	1962	1962	1962	3
409	20240516	144600	95960147	1966	1966	1966	1966	19
410	20240516	144500	95922793	1966	1966	1966	1966	0
411	20240516	144400	95922793	1966	1966	1966	1966	0
412	20240516	144300	95922793	1966	1966	1966	1966	15
413	20240516	144200	95893303	1966	1966	1966	1966	0
414	20240516	144100	95893303	1966	1966	1966	1966	0
415	20240516	144000	95893303	1966	1966	1966	1966	15
416	20240516	143900	95863813	1966	1966	1966	1966	0
417	20240516	143800	95863813	1966	1966	1966	1966	0
418	20240516	143700	95863813	1966	1966	1966	1966	16
419	20240516	143600	95832357	1966	1966	1966	1966	0
420	20240516	143500	95832357	1966	1966	1966	1966	0
421	20240516	143400	95832357	1966	1966	1966	1966	15
422	20240516	143300	95802867	1966	1966	1966	1966	0
423	20240516	143200	95802867	1966	1966	1966	1966	0
424	20240516	143100	95802867	1966	1966	1966	1966	15
425	20240516	143000	95773377	1966	1966	1966	1966	0
426	20240516	142900	95773377	1966	1966	1966	1966	16
427	20240516	142800	95741921	1966	1966	1966	1966	0
428	20240516	142700	95741921	1966	1966	1966	1966	0
429	20240516	142600	95741921	1966	1966	1966	1966	15
430	20240516	142500	95712431	1966	1966	1966	1966	0
431	20240516	142400	95712431	1966	1966	1966	1966	0
432	20240516	142300	95712431	1966	1966	1966	1966	16
433	20240516	142200	95680975	1962	1962	1962	1962	360
434	20240516	142100	94974655	1966	1966	1966	1966	0
435	20240516	142000	94974655	1966	1966	1966	1966	15
436	20240516	141900	94945165	1966	1966	1966	1966	0
437	20240516	141800	94945165	1966	1966	1966	1966	20
438	20240516	141700	94905845	1966	1966	1966	1966	15
439	20240516	141600	94876355	1966	1966	1966	1966	1
440	20240516	141500	94874389	1966	1966	1966	1966	16
441	20240516	141400	94842933	1966	1966	1966	1966	0
442	20240516	141300	94842933	1966	1966	1966	1966	0
443	20240516	141200	94842933	1966	1966	1966	1966	15
444	20240516	141100	94813443	1966	1966	1966	1966	0
445	20240516	141000	94813443	1966	1966	1966	1966	0
446	20240516	140900	94813443	1966	1966	1966	1966	15
447	20240516	140800	94783953	1966	1966	1966	1966	0
448	20240516	140700	94783953	1966	1966	1966	1966	0
449	20240516	140600	94783953	1966	1966	1966	1966	16
450	20240516	140500	94752497	1966	1966	1966	1966	0
451	20240516	140400	94752497	1966	1966	1966	1966	0
452	20240516	140300	94752497	1966	1966	1966	1966	15
453	20240516	140200	94723007	1966	1966	1966	1966	0
454	20240516	140100	94723007	1966	1966	1966	1966	0
455	20240516	140000	94723007	1966	1966	1966	1966	16
456	20240516	135900	94691551	1966	1966	1966	1966	0
457	20240516	135800	94691551	1966	1966	1966	1966	15
458	20240516	135700	94662061	1966	1966	1966	1966	0
459	20240516	135600	94662061	1966	1966	1966	1966	0
460	20240516	135500	94662061	1966	1966	1966	1966	15
461	20240516	135400	94632571	1966	1966	1966	1966	0
462	20240516	135300	94632571	1966	1966	1966	1966	0
463	20240516	135200	94632571	1966	1966	1966	1966	16
464	20240516	135100	94601115	1962	1962	1962	1962	300
465	20240516	135000	94012515	1966	1966	1966	1966	0
466	20240516	134900	94012515	1966	1966	1966	1966	15
467	20240516	134800	93983025	1962	1962	1962	1962	390
468	20240516	134700	93217845	1966	1966	1966	1966	0
469	20240516	134600	93217845	1966	1962	1966	1962	827
470	20240516	134500	91595207	1962	1962	1962	1962	550
471	20240516	134400	90516107	1962	1962	1962	1962	340
472	20240516	134300	89849027	1962	1962	1962	1962	0
473	20240516	134200	89849027	1962	1962	1962	1962	0
474	20240516	134100	89849027	1962	1962	1962	1962	3015
475	20240516	134000	83933597	1962	1962	1962	1962	0
476	20240516	133900	83933597	1962	1962	1962	1962	8
477	20240516	133800	83917901	1962	1962	1962	1962	16
478	20240516	133700	83886509	1962	1962	1962	1962	1029
479	20240516	133600	81867611	1962	1962	1962	1962	0
480	20240516	133500	81867611	1962	1962	1962	1962	16
481	20240516	133400	81836219	1962	1962	1962	1962	0
482	20240516	133300	81836219	1962	1962	1962	1962	50
483	20240516	133200	81738119	1962	1962	1962	1962	215
484	20240516	133100	81316289	1962	1962	1962	1962	0
485	20240516	133000	81316289	1962	1962	1962	1962	0
486	20240516	132900	81316289	1962	1962	1962	1962	16
487	20240516	132800	81284897	1962	1962	1962	1962	0
488	20240516	132700	81284897	1962	1962	1962	1962	25
489	20240516	132600	81235847	1962	1962	1962	1962	300
490	20240516	132500	80647247	1962	1962	1962	1962	0
491	20240516	132400	80647247	1962	1962	1962	1962	16
492	20240516	132300	80615855	1962	1962	1962	1962	0
493	20240516	132200	80615855	1962	1962	1962	1962	0
494	20240516	132100	80615855	1962	1962	1962	1962	15
495	20240516	132000	80586425	1962	1962	1962	1962	0
496	20240516	131900	80586425	1962	1962	1962	1962	0
497	20240516	131800	80586425	1962	1962	1962	1962	1515
498	20240516	131700	77613995	1961	1964	1964	1961	3198
499	20240516	131600	71338334	1964	1964	1964	1964	300
500	20240516	131500	70749134	1966	1966	1966	1966	16
501	20240516	131400	70717678	1964	1965	1965	1964	600
502	20240516	131300	69538868	1966	1966	1966	1966	15
503	20240516	131200	69509378	1966	1966	1966	1966	52
504	20240516	131100	69407146	1969	1969	1969	1969	0
505	20240516	131000	69407146	1969	1969	1969	1969	16
506	20240516	130900	69375642	1969	1969	1969	1969	0
507	20240516	130800	69375642	1969	1969	1969	1969	0
508	20240516	130700	69375642	1969	1969	1969	1969	15
509	20240516	130600	69346107	1969	1969	1969	1969	0
510	20240516	130500	69346107	1969	1969	1969	1969	0
511	20240516	130400	69346107	1969	1969	1969	1969	15
512	20240516	130300	69316572	1966	1966	1966	1966	1000
513	20240516	130200	67350572	1969	1969	1969	1969	0
514	20240516	130100	67350572	1969	1969	1969	1969	16
515	20240516	130000	67319068	1969	1969	1969	1969	0
516	20240516	125900	67319068	1969	1969	1969	1969	30
517	20240516	125800	67259998	1970	1970	1970	1970	35
518	20240516	125700	67191048	1970	1970	1970	1970	1851
519	20240516	125600	63544578	1970	1970	1970	1970	15
520	20240516	125500	63515028	1970	1970	1970	1970	0
521	20240516	125400	63515028	1970	1970	1970	1970	3
522	20240516	125300	63509118	1970	1970	1970	1970	16
523	20240516	125200	63477598	1966	1966	1966	1966	48
524	20240516	125100	63383230	1966	1966	1966	1966	0
525	20240516	125000	63383230	1966	1966	1966	1966	1015
526	20240516	124900	61387740	1965	1965	1965	1965	100
527	20240516	124800	61191240	1966	1966	1966	1966	0
528	20240516	124700	61191240	1966	1966	1966	1966	16
529	20240516	124600	61159784	1966	1966	1966	1966	762
530	20240516	124500	59661692	1966	1966	1966	1966	4
531	20240516	124400	59653828	1966	1966	1966	1966	15
532	20240516	124300	59624338	1964	1964	1964	1964	0
533	20240516	124200	59624338	1964	1964	1964	1964	299
534	20240516	124100	59037102	1964	1964	1964	1964	25
535	20240516	124000	58988002	1964	1964	1964	1964	0
536	20240516	123900	58988002	1964	1964	1964	1964	516
537	20240516	123800	57974578	1964	1964	1964	1964	0
538	20240516	123700	57974578	1964	1964	1964	1964	1
539	20240516	123600	57972614	1964	1964	1964	1964	15
540	20240516	123500	57943154	1964	1964	1964	1964	468
541	20240516	123400	57024002	1964	1964	1964	1964	0
542	20240516	123300	57024002	1964	1964	1964	1964	16
543	20240516	123200	56992578	1963	1965	1965	1963	9460
544	20240516	123100	38412879	1966	1966	1966	1966	3140
545	20240516	123000	32239639	1970	1968	1970	1966	5015
546	20240516	122900	22375669	1970	1970	1970	1970	0
547	20240516	122800	22375669	1970	1970	1970	1970	0
548	20240516	122700	22375669	1970	1970	1970	1970	15
549	20240516	122600	22346119	1968	1968	1968	1968	0
550	20240516	122500	22346119	1968	1970	1970	1968	266
551	20240516	122400	21822599	1970	1970	1970	1970	0
552	20240516	122300	21822599	1970	1970	1970	1970	0
553	20240516	122200	21822599	1970	1970	1970	1970	15
554	20240516	122100	21793049	1970	1970	1970	1970	0
555	20240516	122000	21793049	1970	1970	1970	1970	0
556	20240516	121900	21793049	1970	1970	1970	1970	15
557	20240516	121800	21763499	1970	1970	1970	1970	0
558	20240516	121700	21763499	1970	1970	1970	1970	0
559	20240516	121600	21763499	1970	1970	1970	1970	16
560	20240516	121500	21731979	1970	1970	1970	1970	0
561	20240516	121400	21731979	1970	1970	1970	1970	0
562	20240516	121300	21731979	1970	1970	1970	1970	15
563	20240516	121200	21702429	1970	1970	1970	1970	0
564	20240516	121100	21702429	1970	1970	1970	1970	16
565	20240516	121000	21670909	1968	1968	1968	1968	0
566	20240516	120900	21670909	1968	1968	1968	1968	7
567	20240516	120800	21657133	1970	1970	1970	1970	15
568	20240516	120700	21627583	1970	1970	1970	1970	0
569	20240516	120600	21627583	1970	1970	1970	1970	0
570	20240516	120500	21627583	1970	1970	1970	1970	65
571	20240516	120400	21499533	1970	1970	1970	1970	0
572	20240516	120300	21499533	1970	1970	1970	1970	0
573	20240516	120200	21499533	1970	1970	1970	1970	16
574	20240516	120100	21468013	1970	1970	1970	1970	0
575	20240516	120000	21468013	1970	1970	1970	1970	0
576	20240516	115900	21468013	1970	1970	1970	1970	15
577	20240516	115800	21438463	1970	1970	1970	1970	0
578	20240516	115700	21438463	1970	1970	1970	1970	0
579	20240516	115600	21438463	1970	1970	1970	1970	15
580	20240516	115500	21408913	1970	1970	1970	1970	0
581	20240516	115400	21408913	1970	1970	1970	1970	16
582	20240516	115300	21377393	1970	1970	1970	1970	0
583	20240516	115200	21377393	1970	1970	1970	1970	10
584	20240516	115100	21357693	1970	1970	1970	1970	15
585	20240516	115000	21328143	1970	1970	1970	1970	0
586	20240516	114900	21328143	1970	1970	1970	1970	0
587	20240516	114800	21328143	1970	1970	1970	1970	16
588	20240516	114700	21296623	1970	1970	1970	1970	0
589	20240516	114600	21296623	1970	1970	1970	1970	0
590	20240516	114500	21296623	1970	1970	1970	1970	15
591	20240516	114400	21267073	1970	1970	1970	1970	0
592	20240516	114300	21267073	1970	1970	1970	1970	0
593	20240516	114200	21267073	1970	1970	1970	1970	15
594	20240516	114100	21237523	1970	1970	1970	1970	0
595	20240516	114000	21237523	1970	1970	1970	1970	16
596	20240516	113900	21206003	1968	1970	1970	1968	2500
597	20240516	113800	16285803	1970	1970	1970	1970	0
598	20240516	113700	16285803	1970	1970	1970	1970	15
599	20240516	113600	16256253	1968	1968	1968	1968	0
600	20240516	113500	16256253	1968	1969	1969	1968	250
601	20240516	113400	15764181	1970	1970	1970	1970	16
602	20240516	113300	15732661	1970	1970	1970	1970	0
603	20240516	113200	15732661	1970	1970	1970	1970	0
604	20240516	113100	15732661	1970	1970	1970	1970	15
605	20240516	113000	15703111	1970	1970	1970	1970	0
606	20240516	112900	15703111	1970	1970	1970	1970	0
607	20240516	112800	15703111	1970	1970	1970	1970	15
608	20240516	112700	15673561	1970	1970	1970	1970	0
609	20240516	112600	15673561	1970	1970	1970	1970	0
610	20240516	112500	15673561	1970	1970	1970	1970	16
611	20240516	112400	15642041	1970	1970	1970	1970	0
612	20240516	112300	15642041	1970	1970	1970	1970	15
613	20240516	112200	15612491	1969	1969	1969	1969	0
614	20240516	112100	15612491	1969	1969	1969	1969	20
615	20240516	112000	15573111	1970	1970	1970	1970	15
616	20240516	111900	15543561	1970	1970	1970	1970	0
617	20240516	111800	15543561	1970	1970	1970	1970	0
618	20240516	111700	15543561	1970	1970	1970	1970	16
619	20240516	111600	15512041	1970	1970	1970	1970	0
620	20240516	111500	15512041	1970	1970	1970	1970	0
621	20240516	111400	15512041	1970	1970	1970	1970	15
622	20240516	111300	15482491	1970	1970	1970	1970	0
623	20240516	111200	15482491	1970	1970	1970	1970	0
624	20240516	111100	15482491	1970	1970	1970	1970	16
625	20240516	111000	15450971	1970	1970	1970	1970	30
626	20240516	110900	15391871	1970	1970	1970	1970	15
627	20240516	110800	15362321	1970	1970	1970	1970	0
628	20240516	110700	15362321	1970	1970	1970	1970	0
629	20240516	110600	15362321	1970	1970	1970	1970	15
630	20240516	110500	15332771	1970	1970	1970	1970	1
631	20240516	110400	15330801	1970	1970	1970	1970	0
632	20240516	110300	15330801	1970	1970	1970	1970	16
633	20240516	110200	15299281	1970	1970	1970	1970	0
634	20240516	110100	15299281	1970	1970	1970	1970	0
635	20240516	110000	15299281	1970	1970	1970	1970	15
636	20240516	105900	15269731	1970	1970	1970	1970	0
637	20240516	105800	15269731	1970	1970	1970	1970	0
638	20240516	105700	15269731	1970	1970	1970	1970	16
639	20240516	105600	15238211	1969	1969	1969	1969	0
640	20240516	105500	15238211	1969	1969	1969	1969	1600
641	20240516	105400	12087811	1970	1970	1970	1970	15
642	20240516	105300	12058261	1970	1970	1970	1970	0
643	20240516	105200	12058261	1970	1970	1970	1970	15
644	20240516	105100	12028711	1970	1970	1970	1970	0
645	20240516	105000	12028711	1970	1970	1970	1970	0
646	20240516	104900	12028711	1970	1970	1970	1970	16
647	20240516	104800	11997191	1970	1970	1970	1970	0
648	20240516	104700	11997191	1970	1970	1970	1970	0
649	20240516	104600	11997191	1970	1970	1970	1970	15
650	20240516	104500	11967641	1970	1970	1970	1970	0
651	20240516	104400	11967641	1970	1970	1970	1970	0
652	20240516	104300	11967641	1970	1970	1970	1970	15
653	20240516	104200	11938091	1970	1970	1970	1970	0
654	20240516	104100	11938091	1970	1970	1970	1970	0
655	20240516	104000	11938091	1970	1970	1970	1970	16
656	20240516	103900	11906571	1970	1970	1970	1970	0
657	20240516	103800	11906571	1970	1970	1970	1970	15
658	20240516	103700	11877021	1970	1970	1970	1970	43
659	20240516	103600	11792311	1970	1970	1970	1970	0
660	20240516	103500	11792311	1970	1970	1970	1970	16
661	20240516	103400	11760791	1970	1970	1970	1970	0
662	20240516	103300	11760791	1970	1970	1970	1970	0
663	20240516	103200	11760791	1970	1970	1970	1970	15
664	20240516	103100	11731241	1970	1970	1970	1970	0
665	20240516	103000	11731241	1970	1970	1970	1970	0
666	20240516	102900	11731241	1970	1970	1970	1970	25
667	20240516	102800	11681991	1970	1970	1970	1970	0
668	20240516	102700	11681991	1970	1970	1970	1970	30
669	20240516	102600	11622891	1970	1970	1970	1970	16
670	20240516	102500	11591371	1970	1970	1970	1970	0
671	20240516	102400	11591371	1970	1970	1970	1970	0
672	20240516	102300	11591371	1970	1970	1970	1970	15
673	20240516	102200	11561821	1970	1970	1970	1970	0
674	20240516	102100	11561821	1970	1970	1970	1970	16
675	20240516	102000	11530301	1970	1970	1970	1970	0
676	20240516	101900	11530301	1970	1970	1970	1970	0
677	20240516	101800	11530301	1970	1970	1970	1970	15
678	20240516	101700	11500751	1970	1970	1970	1970	300
679	20240516	101600	10909751	1970	1970	1970	1970	0
680	20240516	101500	10909751	1970	1970	1970	1970	15
681	20240516	101400	10880201	1970	1970	1970	1970	0
682	20240516	101300	10880201	1970	1970	1970	1970	0
683	20240516	101200	10880201	1970	1970	1970	1970	16
684	20240516	101100	10848681	1970	1970	1970	1970	0
685	20240516	101000	10848681	1970	1970	1970	1970	0
686	20240516	100900	10848681	1970	1970	1970	1970	15
687	20240516	100800	10819131	1970	1970	1970	1970	1
688	20240516	100700	10817161	1970	1970	1970	1970	15
689	20240516	100600	10787611	1970	1970	1970	1970	0
690	20240516	100500	10787611	1970	1970	1970	1970	0
691	20240516	100400	10787611	1970	1970	1970	1970	16
692	20240516	100300	10756091	1970	1970	1970	1970	2
693	20240516	100200	10752151	1970	1970	1970	1970	0
694	20240516	100100	10752151	1970	1970	1970	1970	15
695	20240516	100000	10722601	1970	1969	1970	1969	401
696	20240516	095900	9933031	1970	1970	1970	1970	0
697	20240516	095800	9933031	1970	1970	1970	1970	16
698	20240516	095700	9901511	1970	1970	1970	1970	2
699	20240516	095600	9897571	1970	1970	1970	1970	0
700	20240516	095500	9897571	1970	1970	1970	1970	15
701	20240516	095400	9868021	1970	1970	1970	1970	0
702	20240516	095300	9868021	1970	1970	1970	1970	15
703	20240516	095200	9838471	1970	1970	1970	1970	0
704	20240516	095100	9838471	1970	1970	1970	1970	0
705	20240516	095000	9838471	1970	1970	1970	1970	16
706	20240516	094900	9806951	1970	1970	1970	1970	0
707	20240516	094800	9806951	1970	1970	1970	1970	0
708	20240516	094700	9806951	1970	1970	1970	1970	15
709	20240516	094600	9777401	1970	1970	1970	1970	1500
710	20240516	094500	6822401	1971	1971	1971	1971	0
711	20240516	094400	6822401	1971	1971	1971	1971	15
712	20240516	094300	6792836	1971	1971	1971	1971	0
713	20240516	094200	6792836	1971	1971	1971	1971	0
714	20240516	094100	6792836	1971	1971	1971	1971	16
715	20240516	094000	6761300	1971	1971	1971	1971	0
716	20240516	093900	6761300	1971	1971	1971	1971	0
717	20240516	093800	6761300	1971	1971	1971	1971	15
718	20240516	093700	6731735	1971	1971	1971	1971	0
719	20240516	093600	6731735	1971	1971	1971	1971	16
720	20240516	093500	6700199	1970	1970	1970	1970	0
721	20240516	093400	6700199	1970	1970	1970	1970	0
722	20240516	093300	6700199	1970	1970	1970	1970	300
723	20240516	093200	6109199	1970	1970	1970	1970	0
724	20240516	093100	6109199	1970	1970	1970	1970	771
725	20240516	093000	4590329	1970	1970	1970	1970	15
726	20240516	092900	4560779	1970	1970	1970	1970	0
727	20240516	092800	4560779	1970	1970	1970	1970	0
728	20240516	092700	4560779	1970	1970	1970	1970	16
729	20240516	092600	4529259	1971	1971	1971	1971	0
730	20240516	092500	4529259	1971	1971	1971	1971	0
731	20240516	092400	4529259	1971	1971	1971	1971	15
732	20240516	092300	4499694	1971	1971	1971	1971	0
733	20240516	092200	4499694	1971	1971	1971	1971	16
734	20240516	092100	4468158	1971	1971	1971	1971	0
735	20240516	092000	4468158	1971	1971	1971	1971	0
736	20240516	091900	4468158	1971	1971	1971	1971	15
737	20240516	091800	4438593	1971	1971	1971	1971	0
738	20240516	091700	4438593	1971	1971	1971	1971	0
739	20240516	091600	4438593	1971	1971	1971	1971	15
740	20240516	091500	4409028	1970	1970	1970	1970	0
741	20240516	091400	4409028	1970	1970	1970	1970	634
742	20240516	091300	3160048	1970	1970	1970	1970	16
743	20240516	091200	3128528	1968	1968	1968	1968	0
744	20240516	091100	3128528	1968	1968	1968	1968	0
745	20240516	091000	3128528	1968	1968	1968	1968	978
746	20240516	090900	1203824	1968	1968	1968	1968	20
747	20240516	090800	1164464	1967	1967	1967	1967	0
748	20240516	090700	1164464	1967	1967	1967	1967	0
749	20240516	090600	1164464	1967	1967	1967	1967	0
750	20240516	090500	1164464	1967	1967	1967	1967	0
751	20240516	090400	1164464	1967	1967	1967	1967	0
752	20240516	090300	1164464	1967	1967	1967	1967	0
753	20240516	090200	1164464	1967	1967	1967	1967	0
754	20240516	090100	1164464	1967	1967	1967	1967	0
755	20240516	090000	1164464	1967	1967	1967	1967	592