KissMeData/088910/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194300	32261850	1962	1962	1962	1962	407
3	20250513	194200	32261850	1962	1962	1962	1962	0
4	20250513	194100	32261850	1962	1962	1962	1962	0
5	20250513	194000	32261850	1962	1962	1962	1962	0
6	20250513	193900	32261850	1962	1962	1962	1962	0
7	20250513	193800	32261850	1962	1962	1962	1962	0
8	20250513	193700	32261850	1962	1962	1962	1962	0
9	20250513	193600	32261850	1962	1962	1962	1962	0
10	20250513	193500	32261850	1962	1962	1962	1962	0
11	20250513	193400	32261850	1962	1962	1962	1962	0
12	20250513	193300	32261850	1962	1962	1962	1962	0
13	20250513	193200	32261850	1962	1962	1962	1962	0
14	20250513	193100	32261850	1962	1962	1962	1962	0
15	20250513	193000	32261850	1962	1962	1962	1962	0
16	20250513	192900	32261850	1962	1962	1962	1962	0
17	20250513	192800	32261850	1962	1962	1962	1962	0
18	20250513	192700	32261850	1962	1962	1962	1962	0
19	20250513	192600	32261850	1962	1962	1962	1962	0
20	20250513	192500	32261850	1962	1962	1962	1962	0
21	20250513	192400	32261850	1962	1962	1962	1962	0
22	20250513	192300	32261850	1962	1962	1962	1962	0
23	20250513	192200	32261850	1962	1962	1962	1962	0
24	20250513	192100	32261850	1962	1962	1962	1962	0
25	20250513	192000	32261850	1962	1962	1962	1962	0
26	20250513	191900	32261850	1962	1962	1962	1962	0
27	20250513	191800	32261850	1962	1962	1962	1962	0
28	20250513	191700	32261850	1962	1962	1962	1962	0
29	20250513	191600	32261850	1962	1962	1962	1962	0
30	20250513	191500	32261850	1962	1962	1962	1962	0
31	20250513	191400	32261850	1962	1962	1962	1962	0
32	20250513	191300	32261850	1962	1962	1962	1962	407
33	20250513	191200	32261850	1962	1962	1962	1962	0
34	20250513	191100	32261850	1962	1962	1962	1962	0
35	20250513	191000	32261850	1962	1962	1962	1962	0
36	20250513	190900	32261850	1962	1962	1962	1962	0
37	20250513	190800	32261850	1962	1962	1962	1962	0
38	20250513	190700	32261850	1962	1962	1962	1962	0
39	20250513	190600	32261850	1962	1962	1962	1962	0
40	20250513	190500	32261850	1962	1962	1962	1962	0
41	20250513	190400	32261850	1962	1962	1962	1962	0
42	20250513	190300	32261850	1962	1962	1962	1962	0
43	20250513	190200	32261850	1962	1962	1962	1962	0
44	20250513	190100	32261850	1962	1962	1962	1962	0
45	20250513	190000	32261850	1962	1962	1962	1962	0
46	20250513	185900	32261850	1962	1962	1962	1962	0
47	20250513	185800	32261850	1962	1962	1962	1962	0
48	20250513	185700	32261850	1962	1962	1962	1962	0
49	20250513	185600	32261850	1962	1962	1962	1962	0
50	20250513	185500	32261850	1962	1962	1962	1962	0
51	20250513	185400	32261850	1962	1962	1962	1962	0
52	20250513	185300	32261850	1962	1962	1962	1962	0
53	20250513	185200	32261850	1962	1962	1962	1962	0
54	20250513	185100	32261850	1962	1962	1962	1962	0
55	20250513	185000	32261850	1962	1962	1962	1962	0
56	20250513	184900	32261850	1962	1962	1962	1962	0
57	20250513	184800	32261850	1962	1962	1962	1962	0
58	20250513	184700	32261850	1962	1962	1962	1962	0
59	20250513	184600	32261850	1962	1962	1962	1962	0
60	20250513	184500	32261850	1962	1962	1962	1962	0
61	20250513	184400	32261850	1962	1962	1962	1962	0
62	20250513	184300	32261850	1962	1962	1962	1962	407
63	20250513	184200	32261850	1962	1962	1962	1962	0
64	20250513	184100	32261850	1962	1962	1962	1962	0
65	20250513	184000	32261850	1962	1962	1962	1962	0
66	20250513	183900	32261850	1962	1962	1962	1962	0
67	20250513	183800	32261850	1962	1962	1962	1962	0
68	20250513	183700	32261850	1962	1962	1962	1962	0
69	20250513	183600	32261850	1962	1962	1962	1962	0
70	20250513	183500	32261850	1962	1962	1962	1962	0
71	20250513	183400	32261850	1962	1962	1962	1962	0
72	20250513	183300	32261850	1962	1962	1962	1962	0
73	20250513	183200	32261850	1962	1962	1962	1962	0
74	20250513	183100	32261850	1962	1962	1962	1962	0
75	20250513	183000	32261850	1962	1962	1962	1962	0
76	20250513	182900	32261850	1962	1962	1962	1962	0
77	20250513	182800	32261850	1962	1962	1962	1962	0
78	20250513	182700	32261850	1962	1962	1962	1962	0
79	20250513	182600	32261850	1962	1962	1962	1962	0
80	20250513	182500	32261850	1962	1962	1962	1962	0
81	20250513	182400	32261850	1962	1962	1962	1962	0
82	20250513	182300	32261850	1962	1962	1962	1962	0
83	20250513	182200	32261850	1962	1962	1962	1962	0
84	20250513	182100	32261850	1962	1962	1962	1962	0
85	20250513	182000	32261850	1962	1962	1962	1962	0
86	20250513	181900	32261850	1962	1962	1962	1962	0
87	20250513	181800	32261850	1962	1962	1962	1962	0
88	20250513	181700	32261850	1962	1962	1962	1962	0
89	20250513	181600	32261850	1962	1962	1962	1962	0
90	20250513	181500	32261850	1962	1962	1962	1962	0
91	20250513	181400	32261850	1962	1962	1962	1962	0
92	20250513	181300	32261850	1962	1962	1962	1962	407
93	20250513	181200	32261850	1962	1962	1962	1962	0
94	20250513	181100	32261850	1962	1962	1962	1962	0
95	20250513	181000	32261850	1962	1962	1962	1962	0
96	20250513	180900	32261850	1962	1962	1962	1962	0
97	20250513	180800	32261850	1962	1962	1962	1962	0
98	20250513	180700	32261850	1962	1962	1962	1962	0
99	20250513	180600	32261850	1962	1962	1962	1962	0
100	20250513	180500	32261850	1962	1962	1962	1962	0
101	20250513	180400	32261850	1962	1962	1962	1962	0
102	20250513	180300	32261850	1962	1962	1962	1962	0
103	20250513	180200	32261850	1962	1962	1962	1962	0
104	20250513	180100	32261850	1962	1962	1962	1962	0
105	20250513	180000	32261850	1962	1962	1962	1962	0
106	20250513	175900	32261850	1962	1962	1962	1962	0
107	20250513	175800	32261850	1962	1962	1962	1962	0
108	20250513	175700	32261850	1962	1962	1962	1962	0
109	20250513	175600	32261850	1962	1962	1962	1962	0
110	20250513	175500	32261850	1962	1962	1962	1962	0
111	20250513	175400	32261850	1962	1962	1962	1962	0
112	20250513	175300	32261850	1962	1962	1962	1962	0
113	20250513	175200	32261850	1962	1962	1962	1962	0
114	20250513	175100	32261850	1962	1962	1962	1962	0
115	20250513	175000	32261850	1962	1962	1962	1962	0
116	20250513	174900	32261850	1962	1962	1962	1962	0
117	20250513	174800	32261850	1962	1962	1962	1962	0
118	20250513	174700	32261850	1962	1962	1962	1962	0
119	20250513	174600	32261850	1962	1962	1962	1962	0
120	20250513	174500	32261850	1962	1962	1962	1962	0
121	20250513	174400	32261850	1962	1962	1962	1962	0
122	20250513	174300	32261850	1962	1962	1962	1962	407
123	20250513	174200	32261850	1962	1962	1962	1962	0
124	20250513	174100	32261850	1962	1962	1962	1962	0
125	20250513	174000	32261850	1962	1962	1962	1962	0
126	20250513	173900	32261850	1962	1962	1962	1962	0
127	20250513	173800	32261850	1962	1962	1962	1962	0
128	20250513	173700	32261850	1962	1962	1962	1962	0
129	20250513	173600	32261850	1962	1962	1962	1962	0
130	20250513	173500	32261850	1962	1962	1962	1962	0
131	20250513	173400	32261850	1962	1962	1962	1962	0
132	20250513	173300	32261850	1962	1962	1962	1962	0
133	20250513	173200	32261850	1962	1962	1962	1962	0
134	20250513	173100	32261850	1962	1962	1962	1962	0
135	20250513	173000	32261850	1962	1962	1962	1962	0
136	20250513	172900	32261850	1962	1962	1962	1962	0
137	20250513	172800	32261850	1962	1962	1962	1962	0
138	20250513	172700	32261850	1962	1962	1962	1962	0
139	20250513	172600	32261850	1962	1962	1962	1962	0
140	20250513	172500	32261850	1962	1962	1962	1962	0
141	20250513	172400	32261850	1962	1962	1962	1962	0
142	20250513	172300	32261850	1962	1962	1962	1962	0
143	20250513	172200	32261850	1962	1962	1962	1962	0
144	20250513	172100	32261850	1962	1962	1962	1962	0
145	20250513	172000	32261850	1962	1962	1962	1962	0
146	20250513	171900	32261850	1962	1962	1962	1962	0
147	20250513	171800	32261850	1962	1962	1962	1962	0
148	20250513	171700	32261850	1962	1962	1962	1962	0
149	20250513	171600	32261850	1962	1962	1962	1962	0
150	20250513	171500	32261850	1962	1962	1962	1962	0
151	20250513	171400	32261850	1962	1962	1962	1962	0
152	20250513	171300	32261850	1962	1962	1962	1962	407
153	20250513	171200	32261850	1962	1962	1962	1962	0
154	20250513	171100	32261850	1962	1962	1962	1962	0
155	20250513	171000	32261850	1962	1962	1962	1962	0
156	20250513	170900	32261850	1962	1962	1962	1962	0
157	20250513	170800	32261850	1962	1962	1962	1962	0
158	20250513	170700	32261850	1962	1962	1962	1962	0
159	20250513	170600	32261850	1962	1962	1962	1962	0
160	20250513	170500	32261850	1962	1962	1962	1962	0
161	20250513	170400	32261850	1962	1962	1962	1962	0
162	20250513	170300	32261850	1962	1962	1962	1962	0
163	20250513	170200	32261850	1962	1962	1962	1962	0
164	20250513	170100	32261850	1962	1962	1962	1962	0
165	20250513	170000	32261850	1962	1962	1962	1962	0
166	20250513	165900	32261850	1962	1962	1962	1962	0
167	20250513	165800	32261850	1962	1962	1962	1962	0
168	20250513	165700	32261850	1962	1962	1962	1962	0
169	20250513	165600	32261850	1962	1962	1962	1962	0
170	20250513	165500	32261850	1962	1962	1962	1962	0
171	20250513	165400	32261850	1962	1962	1962	1962	0
172	20250513	165300	32261850	1962	1962	1962	1962	0
173	20250513	165200	32261850	1962	1962	1962	1962	0
174	20250513	165100	32261850	1962	1962	1962	1962	0
175	20250513	165000	32261850	1962	1962	1962	1962	0
176	20250513	164900	32261850	1962	1962	1962	1962	0
177	20250513	164800	32261850	1962	1962	1962	1962	0
178	20250513	164700	32261850	1962	1962	1962	1962	0
179	20250513	164600	32261850	1962	1962	1962	1962	0
180	20250513	164500	32261850	1962	1962	1962	1962	0
181	20250513	164400	32261850	1962	1962	1962	1962	0
182	20250513	164300	32261850	1962	1962	1962	1962	407
183	20250513	164200	32261850	1962	1962	1962	1962	0
184	20250513	164100	32261850	1962	1962	1962	1962	0
185	20250513	164000	32261850	1962	1962	1962	1962	0
186	20250513	163900	32261850	1962	1962	1962	1962	0
187	20250513	163800	32261850	1962	1962	1962	1962	0
188	20250513	163700	32261850	1962	1962	1962	1962	0
189	20250513	163600	32261850	1962	1962	1962	1962	0
190	20250513	163500	32261850	1962	1962	1962	1962	0
191	20250513	163400	32261850	1962	1962	1962	1962	0
192	20250513	163300	32261850	1962	1962	1962	1962	0
193	20250513	163200	32261850	1962	1962	1962	1962	0
194	20250513	163100	32261850	1962	1962	1962	1962	0
195	20250513	163000	32261850	1962	1962	1962	1962	0
196	20250513	162900	32261850	1962	1962	1962	1962	0
197	20250513	162800	32261850	1962	1962	1962	1962	0
198	20250513	162700	32261850	1962	1962	1962	1962	0
199	20250513	162600	32261850	1962	1962	1962	1962	0
200	20250513	162500	32261850	1962	1962	1962	1962	0
201	20250513	162400	32261850	1962	1962	1962	1962	0
202	20250513	162300	32261850	1962	1962	1962	1962	0
203	20250513	162200	32261850	1962	1962	1962	1962	0
204	20250513	162100	32261850	1962	1962	1962	1962	0
205	20250513	162000	32261850	1962	1962	1962	1962	0
206	20250513	161900	32261850	1962	1962	1962	1962	0
207	20250513	161800	32261850	1962	1962	1962	1962	0
208	20250513	161700	32261850	1962	1962	1962	1962	0
209	20250513	161600	32261850	1962	1962	1962	1962	0
210	20250513	161500	32261850	1962	1962	1962	1962	0
211	20250513	161400	32261850	1962	1962	1962	1962	0
212	20250513	161300	32261850	1962	1962	1962	1962	407
213	20250513	161200	32261850	1962	1962	1962	1962	0
214	20250513	161100	32261850	1962	1962	1962	1962	0
215	20250513	161000	32261850	1962	1962	1962	1962	0
216	20250513	160900	32261850	1962	1962	1962	1962	0
217	20250513	160800	32261850	1962	1962	1962	1962	0
218	20250513	160700	32261850	1962	1962	1962	1962	0
219	20250513	160600	32261850	1962	1962	1962	1962	0
220	20250513	160500	32261850	1962	1962	1962	1962	0
221	20250513	160400	32261850	1962	1962	1962	1962	0
222	20250513	160300	32261850	1962	1962	1962	1962	0
223	20250513	160200	32261850	1962	1962	1962	1962	0
224	20250513	160100	32261850	1962	1962	1962	1962	0
225	20250513	160000	32261850	1962	1962	1962	1962	0
226	20250513	155900	32261850	1962	1962	1962	1962	0
227	20250513	155800	32261850	1962	1962	1962	1962	0
228	20250513	155700	32261850	1962	1962	1962	1962	0
229	20250513	155600	32261850	1962	1962	1962	1962	0
230	20250513	155500	32261850	1962	1962	1962	1962	0
231	20250513	155400	32261850	1962	1962	1962	1962	0
232	20250513	155300	32261850	1962	1962	1962	1962	0
233	20250513	155200	32261850	1962	1962	1962	1962	0
234	20250513	155100	32261850	1962	1962	1962	1962	0
235	20250513	155000	32261850	1962	1962	1962	1962	0
236	20250513	154900	32261850	1962	1962	1962	1962	0
237	20250513	154800	32261850	1962	1962	1962	1962	0
238	20250513	154700	32261850	1962	1962	1962	1962	0
239	20250513	154600	32261850	1962	1962	1962	1962	0
240	20250513	154500	32261850	1962	1962	1962	1962	0
241	20250513	154400	32261850	1962	1962	1962	1962	0
242	20250513	154300	32261850	1962	1962	1962	1962	407
243	20250513	154200	32261850	1962	1962	1962	1962	0
244	20250513	154100	32261850	1962	1962	1962	1962	0
245	20250513	154000	32261850	1962	1962	1962	1962	0
246	20250513	153900	32261850	1962	1962	1962	1962	0
247	20250513	153800	32261850	1962	1962	1962	1962	0
248	20250513	153700	32261850	1962	1962	1962	1962	0
249	20250513	153600	32261850	1962	1962	1962	1962	0
250	20250513	153500	32261850	1962	1962	1962	1962	0
251	20250513	153400	32261850	1962	1962	1962	1962	0
252	20250513	153300	32261850	1962	1962	1962	1962	0
253	20250513	153200	32261850	1962	1962	1962	1962	0
254	20250513	153100	32261850	1962	1962	1962	1962	0
255	20250513	153000	32261850	1962	1962	1962	1962	407
256	20250513	152900	31463316	1962	1962	1962	1962	0
257	20250513	152800	31463316	1962	1962	1962	1962	0
258	20250513	152700	31463316	1962	1962	1962	1962	0
259	20250513	152600	31463316	1962	1962	1962	1962	0
260	20250513	152500	31463316	1962	1962	1962	1962	0
261	20250513	152400	31463316	1962	1962	1962	1962	0
262	20250513	152300	31463316	1962	1962	1962	1962	0
263	20250513	152200	31463316	1962	1962	1962	1962	0
264	20250513	152100	31463316	1962	1962	1962	1962	0
265	20250513	152000	31463316	1962	1962	1962	1962	0
266	20250513	151900	31463316	1962	1962	1962	1962	0
267	20250513	151800	31463316	1962	1962	1962	1962	0
268	20250513	151700	31463316	1962	1962	1962	1962	0
269	20250513	151600	31463316	1962	1962	1962	1962	0
270	20250513	151500	31463316	1962	1962	1962	1962	500
271	20250513	151400	30482316	1962	1962	1962	1962	0
272	20250513	151300	30482316	1962	1962	1962	1962	0
273	20250513	151200	30482316	1962	1962	1962	1962	0
274	20250513	151100	30482316	1962	1962	1962	1962	0
275	20250513	151000	30482316	1962	1962	1962	1962	0
276	20250513	150900	30482316	1962	1962	1962	1962	0
277	20250513	150800	30482316	1962	1963	1963	1962	86
278	20250513	150700	30313574	1962	1962	1962	1962	0
279	20250513	150600	30313574	1962	1962	1962	1962	434
280	20250513	150500	29462066	1960	1960	1960	1960	0
281	20250513	150400	29462066	1960	1960	1960	1960	0
282	20250513	150300	29462066	1960	1960	1960	1960	100
283	20250513	150200	29266066	1962	1962	1962	1962	0
284	20250513	150100	29266066	1962	1962	1962	1962	0
285	20250513	150000	29266066	1962	1962	1962	1962	0
286	20250513	145900	29266066	1962	1962	1962	1962	0
287	20250513	145800	29266066	1962	1962	1962	1962	0
288	20250513	145700	29266066	1962	1962	1962	1962	0
289	20250513	145600	29266066	1962	1962	1962	1962	0
290	20250513	145500	29266066	1962	1962	1962	1962	0
291	20250513	145400	29266066	1962	1962	1962	1962	0
292	20250513	145300	29266066	1962	1962	1962	1962	0
293	20250513	145200	29266066	1962	1962	1962	1962	0
294	20250513	145100	29266066	1962	1962	1962	1962	0
295	20250513	145000	29266066	1962	1962	1962	1962	0
296	20250513	144900	29266066	1962	1962	1962	1962	0
297	20250513	144800	29266066	1962	1962	1962	1962	0
298	20250513	144700	29266066	1962	1962	1962	1962	0
299	20250513	144600	29266066	1962	1962	1962	1962	0
300	20250513	144500	29266066	1962	1962	1962	1962	0
301	20250513	144400	29266066	1962	1962	1962	1962	0
302	20250513	144300	29266066	1962	1962	1962	1962	0
303	20250513	144200	29266066	1962	1962	1962	1962	0
304	20250513	144100	29266066	1962	1962	1962	1962	0
305	20250513	144000	29266066	1962	1962	1962	1962	0
306	20250513	143900	29266066	1962	1962	1962	1962	0
307	20250513	143800	29266066	1962	1962	1962	1962	0
308	20250513	143700	29266066	1962	1962	1962	1962	0
309	20250513	143600	29266066	1962	1962	1962	1962	0
310	20250513	143500	29266066	1962	1962	1962	1962	0
311	20250513	143400	29266066	1962	1962	1962	1962	0
312	20250513	143300	29266066	1962	1962	1962	1962	0
313	20250513	143200	29266066	1962	1962	1962	1962	0
314	20250513	143100	29266066	1962	1962	1962	1962	0
315	20250513	143000	29266066	1962	1962	1962	1962	0
316	20250513	142900	29266066	1962	1962	1962	1962	0
317	20250513	142800	29266066	1962	1962	1962	1962	0
318	20250513	142700	29266066	1962	1962	1962	1962	0
319	20250513	142600	29266066	1962	1962	1962	1962	0
320	20250513	142500	29266066	1962	1962	1962	1962	0
321	20250513	142400	29266066	1962	1962	1962	1962	0
322	20250513	142300	29266066	1962	1962	1962	1962	0
323	20250513	142200	29266066	1962	1962	1962	1962	10
324	20250513	142100	29246446	1951	1951	1951	1951	0
325	20250513	142000	29246446	1951	1951	1951	1951	0
326	20250513	141900	29246446	1951	1951	1951	1951	0
327	20250513	141800	29246446	1951	1951	1951	1951	1
328	20250513	141700	29244495	1960	1960	1960	1960	0
329	20250513	141600	29244495	1960	1960	1960	1960	0
330	20250513	141500	29244495	1960	1960	1960	1960	0
331	20250513	141400	29244495	1960	1960	1960	1960	0
332	20250513	141300	29244495	1960	1960	1960	1960	0
333	20250513	141200	29244495	1960	1960	1960	1960	0
334	20250513	141100	29244495	1960	1960	1960	1960	0
335	20250513	141000	29244495	1960	1960	1960	1960	0
336	20250513	140900	29244495	1960	1960	1960	1960	0
337	20250513	140800	29244495	1960	1960	1960	1960	368
338	20250513	140700	28523215	1960	1960	1960	1960	0
339	20250513	140600	28523215	1960	1960	1960	1960	0
340	20250513	140500	28523215	1960	1960	1960	1960	0
341	20250513	140400	28523215	1960	1960	1960	1960	0
342	20250513	140300	28523215	1960	1960	1960	1960	41
343	20250513	140200	28442855	1960	1960	1960	1960	0
344	20250513	140100	28442855	1960	1960	1960	1960	0
345	20250513	140000	28442855	1960	1960	1960	1960	0
346	20250513	135900	28442855	1960	1960	1960	1960	0
347	20250513	135800	28442855	1960	1960	1960	1960	0
348	20250513	135700	28442855	1960	1960	1960	1960	0
349	20250513	135600	28442855	1960	1960	1960	1960	0
350	20250513	135500	28442855	1960	1960	1960	1960	0
351	20250513	135400	28442855	1960	1960	1960	1960	0
352	20250513	135300	28442855	1960	1960	1960	1960	0
353	20250513	135200	28442855	1960	1960	1960	1960	0
354	20250513	135100	28442855	1960	1960	1960	1960	0
355	20250513	135000	28442855	1960	1960	1960	1960	0
356	20250513	134900	28442855	1960	1960	1960	1960	0
357	20250513	134800	28442855	1960	1960	1960	1960	0
358	20250513	134700	28442855	1960	1960	1960	1960	0
359	20250513	134600	28442855	1960	1960	1960	1960	0
360	20250513	134500	28442855	1960	1960	1960	1960	0
361	20250513	134400	28442855	1960	1960	1960	1960	0
362	20250513	134300	28442855	1960	1960	1960	1960	0
363	20250513	134200	28442855	1960	1960	1960	1960	0
364	20250513	134100	28442855	1960	1960	1960	1960	0
365	20250513	134000	28442855	1960	1960	1960	1960	0
366	20250513	133900	28442855	1960	1960	1960	1960	0
367	20250513	133800	28442855	1960	1960	1960	1960	0
368	20250513	133700	28442855	1960	1960	1960	1960	0
369	20250513	133600	28442855	1960	1960	1960	1960	0
370	20250513	133500	28442855	1960	1960	1960	1960	0
371	20250513	133400	28442855	1960	1960	1960	1960	0
372	20250513	133300	28442855	1960	1960	1960	1960	0
373	20250513	133200	28442855	1960	1960	1960	1960	0
374	20250513	133100	28442855	1960	1960	1960	1960	0
375	20250513	133000	28442855	1960	1960	1960	1960	0
376	20250513	132900	28442855	1960	1960	1960	1960	0
377	20250513	132800	28442855	1960	1960	1960	1960	0
378	20250513	132700	28442855	1960	1960	1960	1960	0
379	20250513	132600	28442855	1960	1960	1960	1960	1
380	20250513	132500	28440895	1960	1960	1960	1960	0
381	20250513	132400	28440895	1960	1960	1960	1960	0
382	20250513	132300	28440895	1960	1960	1960	1960	0
383	20250513	132200	28440895	1960	1960	1960	1960	0
384	20250513	132100	28440895	1960	1960	1960	1960	0
385	20250513	132000	28440895	1960	1960	1960	1960	0
386	20250513	131900	28440895	1960	1960	1960	1960	0
387	20250513	131800	28440895	1960	1960	1960	1960	0
388	20250513	131700	28440895	1960	1960	1960	1960	0
389	20250513	131600	28440895	1960	1960	1960	1960	0
390	20250513	131500	28440895	1960	1960	1960	1960	0
391	20250513	131400	28440895	1960	1960	1960	1960	0
392	20250513	131300	28440895	1960	1960	1960	1960	0
393	20250513	131200	28440895	1960	1960	1960	1960	0
394	20250513	131100	28440895	1960	1960	1960	1960	0
395	20250513	131000	28440895	1960	1960	1960	1960	0
396	20250513	130900	28440895	1960	1960	1960	1960	0
397	20250513	130800	28440895	1960	1960	1960	1960	0
398	20250513	130700	28440895	1960	1960	1960	1960	0
399	20250513	130600	28440895	1960	1960	1960	1960	0
400	20250513	130500	28440895	1960	1960	1960	1960	0
401	20250513	130400	28440895	1960	1960	1960	1960	0
402	20250513	130300	28440895	1960	1960	1960	1960	0
403	20250513	130200	28440895	1960	1960	1960	1960	0
404	20250513	130100	28440895	1960	1960	1960	1960	1
405	20250513	130000	28438935	1960	1960	1960	1960	0
406	20250513	125900	28438935	1960	1960	1960	1960	0
407	20250513	125800	28438935	1960	1960	1960	1960	0
408	20250513	125700	28438935	1960	1960	1960	1960	0
409	20250513	125600	28438935	1960	1960	1960	1960	0
410	20250513	125500	28438935	1960	1960	1960	1960	0
411	20250513	125400	28438935	1960	1960	1960	1960	0
412	20250513	125300	28438935	1960	1960	1960	1960	0
413	20250513	125200	28438935	1960	1960	1960	1960	0
414	20250513	125100	28438935	1960	1960	1960	1960	0
415	20250513	125000	28438935	1960	1960	1960	1960	0
416	20250513	124900	28438935	1960	1960	1960	1960	0
417	20250513	124800	28438935	1960	1960	1960	1960	0
418	20250513	124700	28438935	1960	1960	1960	1960	0
419	20250513	124600	28438935	1960	1960	1960	1960	0
420	20250513	124500	28438935	1960	1960	1960	1960	0
421	20250513	124400	28438935	1960	1960	1960	1960	0
422	20250513	124300	28438935	1960	1960	1960	1960	0
423	20250513	124200	28438935	1960	1960	1960	1960	0
424	20250513	124100	28438935	1960	1960	1960	1960	0
425	20250513	124000	28438935	1960	1960	1960	1960	0
426	20250513	123900	28438935	1960	1960	1960	1960	0
427	20250513	123800	28438935	1960	1960	1960	1960	0
428	20250513	123700	28438935	1960	1960	1960	1960	0
429	20250513	123600	28438935	1960	1960	1960	1960	0
430	20250513	123500	28438935	1960	1960	1960	1960	0
431	20250513	123400	28438935	1960	1956	1960	1956	18
432	20250513	123300	28403688	1953	1953	1953	1953	0
433	20250513	123200	28403688	1953	1953	1953	1953	0
434	20250513	123100	28403688	1953	1953	1953	1953	0
435	20250513	123000	28403688	1953	1953	1953	1953	0
436	20250513	122900	28403688	1953	1953	1953	1953	0
437	20250513	122800	28403688	1953	1953	1953	1953	0
438	20250513	122700	28403688	1953	1953	1953	1953	0
439	20250513	122600	28403688	1953	1953	1953	1953	0
440	20250513	122500	28403688	1953	1953	1953	1953	29
441	20250513	122400	28347051	1953	1953	1953	1953	0
442	20250513	122300	28347051	1953	1953	1953	1953	3
443	20250513	122200	28341192	1953	1953	1953	1953	187
444	20250513	122100	27975981	1944	1944	1944	1944	0
445	20250513	122000	27975981	1944	1944	1944	1944	0
446	20250513	121900	27975981	1944	1944	1944	1944	0
447	20250513	121800	27975981	1944	1944	1944	1944	0
448	20250513	121700	27975981	1944	1944	1944	1944	0
449	20250513	121600	27975981	1944	1944	1944	1944	0
450	20250513	121500	27975981	1944	1944	1944	1944	0
451	20250513	121400	27975981	1944	1944	1944	1944	0
452	20250513	121300	27975981	1944	1944	1944	1944	0
453	20250513	121200	27975981	1944	1944	1944	1944	0
454	20250513	121100	27975981	1944	1944	1944	1944	0
455	20250513	121000	27975981	1944	1944	1944	1944	0
456	20250513	120900	27975981	1944	1944	1944	1944	0
457	20250513	120800	27975981	1944	1944	1944	1944	0
458	20250513	120700	27975981	1944	1948	1948	1944	1300
459	20250513	120600	25447297	1948	1950	1950	1948	148
460	20250513	120500	25158894	1950	1950	1950	1950	52
461	20250513	120400	25057494	1958	1958	1958	1958	0
462	20250513	120300	25057494	1958	1958	1958	1958	0
463	20250513	120200	25057494	1958	1958	1958	1958	0
464	20250513	120100	25057494	1958	1958	1958	1958	10
465	20250513	120000	25037914	1950	1955	1955	1950	1000
466	20250513	115900	23087456	1960	1960	1960	1960	0
467	20250513	115800	23087456	1960	1960	1960	1960	1
468	20250513	115700	23085496	1960	1960	1960	1960	0
469	20250513	115600	23085496	1960	1960	1960	1960	0
470	20250513	115500	23085496	1960	1960	1960	1960	0
471	20250513	115400	23085496	1960	1960	1960	1960	0
472	20250513	115300	23085496	1960	1960	1960	1960	0
473	20250513	115200	23085496	1960	1960	1960	1960	0
474	20250513	115100	23085496	1960	1960	1960	1960	0
475	20250513	115000	23085496	1960	1960	1960	1960	0
476	20250513	114900	23085496	1960	1960	1960	1960	0
477	20250513	114800	23085496	1960	1960	1960	1960	0
478	20250513	114700	23085496	1960	1960	1960	1960	0
479	20250513	114600	23085496	1960	1960	1960	1960	0
480	20250513	114500	23085496	1960	1960	1960	1960	0
481	20250513	114400	23085496	1960	1960	1960	1960	0
482	20250513	114300	23085496	1960	1960	1960	1960	0
483	20250513	114200	23085496	1960	1960	1960	1960	4
484	20250513	114100	23077656	1951	1951	1951	1951	0
485	20250513	114000	23077656	1951	1951	1951	1951	0
486	20250513	113900	23077656	1951	1951	1951	1951	0
487	20250513	113800	23077656	1951	1951	1951	1951	0
488	20250513	113700	23077656	1951	1951	1951	1951	0
489	20250513	113600	23077656	1951	1951	1951	1951	0
490	20250513	113500	23077656	1951	1951	1951	1951	0
491	20250513	113400	23077656	1951	1951	1951	1951	0
492	20250513	113300	23077656	1951	1951	1951	1951	0
493	20250513	113200	23077656	1951	1951	1951	1951	0
494	20250513	113100	23077656	1951	1951	1951	1951	0
495	20250513	113000	23077656	1951	1951	1951	1951	0
496	20250513	112900	23077656	1951	1951	1951	1951	0
497	20250513	112800	23077656	1951	1956	1956	1951	4000
498	20250513	112700	15270876	1961	1961	1961	1961	1
499	20250513	112600	15268915	1961	1961	1961	1961	0
500	20250513	112500	15268915	1961	1961	1961	1961	1
501	20250513	112400	15266954	1956	1956	1956	1956	0
502	20250513	112300	15266954	1956	1956	1956	1956	0
503	20250513	112200	15266954	1956	1956	1956	1956	0
504	20250513	112100	15266954	1956	1956	1956	1956	0
505	20250513	112000	15266954	1956	1956	1956	1956	100
506	20250513	111900	15071354	1956	1956	1956	1956	0
507	20250513	111800	15071354	1956	1956	1956	1956	0
508	20250513	111700	15071354	1956	1956	1956	1956	0
509	20250513	111600	15071354	1956	1956	1956	1956	0
510	20250513	111500	15071354	1956	1956	1956	1956	1
511	20250513	111400	15069398	1956	1956	1956	1956	0
512	20250513	111300	15069398	1956	1956	1956	1956	0
513	20250513	111200	15069398	1956	1956	1956	1956	0
514	20250513	111100	15069398	1956	1956	1956	1956	0
515	20250513	111000	15069398	1956	1960	1960	1956	1700
516	20250513	110900	11743253	1960	1960	1960	1960	0
517	20250513	110800	11743253	1960	1960	1960	1960	0
518	20250513	110700	11743253	1960	1960	1960	1960	0
519	20250513	110600	11743253	1960	1960	1960	1960	0
520	20250513	110500	11743253	1960	1960	1960	1960	45
521	20250513	110400	11655053	1960	1960	1960	1960	0
522	20250513	110300	11655053	1960	1960	1960	1960	0
523	20250513	110200	11655053	1960	1960	1960	1960	0
524	20250513	110100	11655053	1960	1960	1960	1960	0
525	20250513	110000	11655053	1960	1960	1960	1960	501
526	20250513	105900	10673093	1960	1960	1960	1960	0
527	20250513	105800	10673093	1960	1960	1960	1960	0
528	20250513	105700	10673093	1960	1960	1960	1960	0
529	20250513	105600	10673093	1960	1960	1960	1960	0
530	20250513	105500	10673093	1960	1959	1960	1959	2
531	20250513	105400	10669174	1960	1959	1960	1959	2
532	20250513	105300	10665255	1960	1960	1960	1960	0
533	20250513	105200	10665255	1960	1960	1960	1960	0
534	20250513	105100	10665255	1960	1961	1961	1960	452
535	20250513	105000	9779293	1962	1962	1962	1962	0
536	20250513	104900	9779293	1962	1962	1962	1962	406
537	20250513	104800	8982721	1962	1962	1962	1962	0
538	20250513	104700	8982721	1962	1962	1962	1962	0
539	20250513	104600	8982721	1962	1962	1962	1962	0
540	20250513	104500	8982721	1962	1962	1962	1962	0
541	20250513	104400	8982721	1962	1962	1962	1962	0
542	20250513	104300	8982721	1962	1962	1962	1962	0
543	20250513	104200	8982721	1962	1962	1962	1962	0
544	20250513	104100	8982721	1962	1962	1962	1962	0
545	20250513	104000	8982721	1962	1962	1962	1962	0
546	20250513	103900	8982721	1962	1963	1963	1962	233
547	20250513	103800	8525573	1962	1962	1962	1962	0
548	20250513	103700	8525573	1962	1962	1962	1962	0
549	20250513	103600	8525573	1962	1962	1962	1962	0
550	20250513	103500	8525573	1962	1962	1962	1962	0
551	20250513	103400	8525573	1962	1962	1962	1962	0
552	20250513	103300	8525573	1962	1962	1962	1962	0
553	20250513	103200	8525573	1962	1962	1962	1962	0
554	20250513	103100	8525573	1962	1962	1962	1962	0
555	20250513	103000	8525573	1962	1962	1962	1962	0
556	20250513	102900	8525573	1962	1962	1962	1962	0
557	20250513	102800	8525573	1962	1962	1962	1962	0
558	20250513	102700	8525573	1962	1962	1962	1962	0
559	20250513	102600	8525573	1962	1962	1962	1962	0
560	20250513	102500	8525573	1962	1962	1962	1962	0
561	20250513	102400	8525573	1962	1962	1962	1962	0
562	20250513	102300	8525573	1962	1962	1962	1962	0
563	20250513	102200	8525573	1962	1962	1962	1962	0
564	20250513	102100	8525573	1962	1962	1962	1962	0
565	20250513	102000	8525573	1962	1962	1962	1962	0
566	20250513	101900	8525573	1962	1962	1962	1962	0
567	20250513	101800	8525573	1962	1962	1962	1962	0
568	20250513	101700	8525573	1962	1962	1962	1962	1
569	20250513	101600	8523611	1973	1973	1973	1973	0
570	20250513	101500	8523611	1973	1973	1973	1973	0
571	20250513	101400	8523611	1973	1973	1973	1973	0
572	20250513	101300	8523611	1973	1973	1973	1973	0
573	20250513	101200	8523611	1973	1973	1973	1973	0
574	20250513	101100	8523611	1973	1973	1973	1973	0
575	20250513	101000	8523611	1973	1973	1973	1973	1
576	20250513	100900	8521638	1969	1969	1969	1969	0
577	20250513	100800	8521638	1969	1969	1969	1969	0
578	20250513	100700	8521638	1969	1969	1969	1969	0
579	20250513	100600	8521638	1969	1969	1969	1969	0
580	20250513	100500	8521638	1969	1969	1969	1969	0
581	20250513	100400	8521638	1969	1969	1969	1969	0
582	20250513	100300	8521638	1969	1969	1969	1969	801
583	20250513	100200	6944469	1969	1969	1969	1969	12
584	20250513	100100	6920841	1969	1969	1969	1969	0
585	20250513	100000	6920841	1969	1969	1969	1969	0
586	20250513	095900	6920841	1969	1963	1969	1963	2428
587	20250513	095800	2145809	1963	1964	1964	1963	50
588	20250513	095700	2047649	1964	1964	1964	1964	0
589	20250513	095600	2047649	1964	1964	1964	1964	0
590	20250513	095500	2047649	1964	1964	1964	1964	0
591	20250513	095400	2047649	1964	1964	1964	1964	813
592	20250513	095300	450917	1964	1965	1965	1964	35
593	20250513	095200	382172	1965	1965	1965	1965	0
594	20250513	095100	382172	1965	1965	1965	1965	0
595	20250513	095000	382172	1965	1966	1966	1965	2
596	20250513	094900	378241	1967	1967	1967	1967	0
597	20250513	094800	378241	1967	1967	1967	1967	1
598	20250513	094700	376274	1970	1970	1970	1970	0
599	20250513	094600	376274	1970	1970	1970	1970	0
600	20250513	094500	376274	1970	1970	1970	1970	0
601	20250513	094400	376274	1970	1970	1970	1970	181
602	20250513	094300	19704	1974	1974	1974	1974	0
603	20250513	094200	19704	1974	1974	1974	1974	0
604	20250513	094100	19704	1974	1974	1974	1974	0
605	20250513	094000	19704	1974	1974	1974	1974	0
606	20250513	093900	19704	1974	1974	1974	1974	0
607	20250513	093800	19704	1974	1974	1974	1974	0
608	20250513	093700	19704	1974	1974	1974	1974	0
609	20250513	093600	19704	1974	1974	1974	1974	0
610	20250513	093500	19704	1974	1974	1974	1974	0
611	20250513	093400	19704	1974	1974	1974	1974	0
612	20250513	093300	19704	1974	1974	1974	1974	0
613	20250513	093200	19704	1974	1974	1974	1974	0
614	20250513	093100	19704	1974	1974	1974	1974	0
615	20250513	093000	19704	1974	1974	1974	1974	0
616	20250513	092900	19704	1974	1974	1974	1974	0
617	20250513	092800	19704	1974	1974	1974	1974	0
618	20250513	092700	19704	1974	1974	1974	1974	0
619	20250513	092600	19704	1974	1974	1974	1974	0
620	20250513	092500	19704	1974	1974	1974	1974	0
621	20250513	092400	19704	1974	1974	1974	1974	0
622	20250513	092300	19704	1974	1974	1974	1974	0
623	20250513	092200	19704	1974	1974	1974	1974	0
624	20250513	092100	19704	1974	1974	1974	1974	0
625	20250513	092000	19704	1974	1974	1974	1974	0
626	20250513	091900	19704	1974	1974	1974	1974	0
627	20250513	091800	19704	1974	1974	1974	1974	0
628	20250513	091700	19704	1974	1974	1974	1974	0
629	20250513	091600	19704	1974	1974	1974	1974	0
630	20250513	091500	19704	1974	1974	1974	1974	0
631	20250513	091400	19704	1974	1974	1974	1974	0
632	20250513	091300	19704	1974	1974	1974	1974	0
633	20250513	091200	19704	1974	1974	1974	1974	0
634	20250513	091100	19704	1974	1974	1974	1974	0
635	20250513	091000	19704	1974	1966	1974	1966	10
636	20250513	090900	0	1965	1965	1965	1965	0
637	20250513	090800	0	1965	1965	1965	1965	0
638	20250513	090700	0	1965	1965	1965	1965	0
639	20250513	090600	0	1965	1965	1965	1965	0
640	20250513	090500	0	1965	1965	1965	1965	0
641	20250513	090400	0	1965	1965	1965	1965	0
642	20250513	090300	0	1965	1965	1965	1965	0
643	20250513	090200	0	1965	1965	1965	1965	0
644	20250513	090100	0	1965	1965	1965	1965	0
645	20250513	090000	0	1965	1965	1965	1965	0