KissMeData/123750/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	201300	35399309	1966	1966	1966	1966	100
3	20240524	201200	35399309	1966	1966	1966	1966	0
4	20240524	201100	35399309	1966	1966	1966	1966	0
5	20240524	201000	35399309	1966	1966	1966	1966	0
6	20240524	200900	35399309	1966	1966	1966	1966	0
7	20240524	200800	35399309	1966	1966	1966	1966	0
8	20240524	200700	35399309	1966	1966	1966	1966	0
9	20240524	200600	35399309	1966	1966	1966	1966	0
10	20240524	200500	35399309	1966	1966	1966	1966	0
11	20240524	200400	35399309	1966	1966	1966	1966	0
12	20240524	200300	35399309	1966	1966	1966	1966	0
13	20240524	200200	35399309	1966	1966	1966	1966	0
14	20240524	200100	35399309	1966	1966	1966	1966	0
15	20240524	200000	35399309	1966	1966	1966	1966	0
16	20240524	195900	35399309	1966	1966	1966	1966	0
17	20240524	195800	35399309	1966	1966	1966	1966	0
18	20240524	195700	35399309	1966	1966	1966	1966	0
19	20240524	195600	35399309	1966	1966	1966	1966	0
20	20240524	195500	35399309	1966	1966	1966	1966	0
21	20240524	195400	35399309	1966	1966	1966	1966	0
22	20240524	195300	35399309	1966	1966	1966	1966	0
23	20240524	195200	35399309	1966	1966	1966	1966	0
24	20240524	195100	35399309	1966	1966	1966	1966	0
25	20240524	195000	35399309	1966	1966	1966	1966	0
26	20240524	194900	35399309	1966	1966	1966	1966	0
27	20240524	194800	35399309	1966	1966	1966	1966	0
28	20240524	194700	35399309	1966	1966	1966	1966	0
29	20240524	194600	35399309	1966	1966	1966	1966	0
30	20240524	194500	35399309	1966	1966	1966	1966	0
31	20240524	194400	35399309	1966	1966	1966	1966	0
32	20240524	194300	35399309	1966	1966	1966	1966	100
33	20240524	194200	35399309	1966	1966	1966	1966	0
34	20240524	194100	35399309	1966	1966	1966	1966	0
35	20240524	194000	35399309	1966	1966	1966	1966	0
36	20240524	193900	35399309	1966	1966	1966	1966	0
37	20240524	193800	35399309	1966	1966	1966	1966	0
38	20240524	193700	35399309	1966	1966	1966	1966	0
39	20240524	193600	35399309	1966	1966	1966	1966	0
40	20240524	193500	35399309	1966	1966	1966	1966	0
41	20240524	193400	35399309	1966	1966	1966	1966	0
42	20240524	193300	35399309	1966	1966	1966	1966	0
43	20240524	193200	35399309	1966	1966	1966	1966	0
44	20240524	193100	35399309	1966	1966	1966	1966	0
45	20240524	193000	35399309	1966	1966	1966	1966	0
46	20240524	192900	35399309	1966	1966	1966	1966	0
47	20240524	192800	35399309	1966	1966	1966	1966	0
48	20240524	192700	35399309	1966	1966	1966	1966	0
49	20240524	192600	35399309	1966	1966	1966	1966	0
50	20240524	192500	35399309	1966	1966	1966	1966	0
51	20240524	192400	35399309	1966	1966	1966	1966	0
52	20240524	192300	35399309	1966	1966	1966	1966	0
53	20240524	192200	35399309	1966	1966	1966	1966	0
54	20240524	192100	35399309	1966	1966	1966	1966	0
55	20240524	192000	35399309	1966	1966	1966	1966	0
56	20240524	191900	35399309	1966	1966	1966	1966	0
57	20240524	191800	35399309	1966	1966	1966	1966	0
58	20240524	191700	35399309	1966	1966	1966	1966	0
59	20240524	191600	35399309	1966	1966	1966	1966	0
60	20240524	191500	35399309	1966	1966	1966	1966	0
61	20240524	191400	35399309	1966	1966	1966	1966	0
62	20240524	191300	35399309	1966	1966	1966	1966	100
63	20240524	191200	35399309	1966	1966	1966	1966	0
64	20240524	191100	35399309	1966	1966	1966	1966	0
65	20240524	191000	35399309	1966	1966	1966	1966	0
66	20240524	190900	35399309	1966	1966	1966	1966	0
67	20240524	190800	35399309	1966	1966	1966	1966	0
68	20240524	190700	35399309	1966	1966	1966	1966	0
69	20240524	190600	35399309	1966	1966	1966	1966	0
70	20240524	190500	35399309	1966	1966	1966	1966	0
71	20240524	190400	35399309	1966	1966	1966	1966	0
72	20240524	190300	35399309	1966	1966	1966	1966	0
73	20240524	190200	35399309	1966	1966	1966	1966	0
74	20240524	190100	35399309	1966	1966	1966	1966	0
75	20240524	190000	35399309	1966	1966	1966	1966	0
76	20240524	185900	35399309	1966	1966	1966	1966	0
77	20240524	185800	35399309	1966	1966	1966	1966	0
78	20240524	185700	35399309	1966	1966	1966	1966	0
79	20240524	185600	35399309	1966	1966	1966	1966	0
80	20240524	185500	35399309	1966	1966	1966	1966	0
81	20240524	185400	35399309	1966	1966	1966	1966	0
82	20240524	185300	35399309	1966	1966	1966	1966	0
83	20240524	185200	35399309	1966	1966	1966	1966	0
84	20240524	185100	35399309	1966	1966	1966	1966	0
85	20240524	185000	35399309	1966	1966	1966	1966	0
86	20240524	184900	35399309	1966	1966	1966	1966	0
87	20240524	184800	35399309	1966	1966	1966	1966	0
88	20240524	184700	35399309	1966	1966	1966	1966	0
89	20240524	184600	35399309	1966	1966	1966	1966	0
90	20240524	184500	35399309	1966	1966	1966	1966	0
91	20240524	184400	35399309	1966	1966	1966	1966	0
92	20240524	184300	35399309	1966	1966	1966	1966	100
93	20240524	184200	35399309	1966	1966	1966	1966	0
94	20240524	184100	35399309	1966	1966	1966	1966	0
95	20240524	184000	35399309	1966	1966	1966	1966	0
96	20240524	183900	35399309	1966	1966	1966	1966	0
97	20240524	183800	35399309	1966	1966	1966	1966	0
98	20240524	183700	35399309	1966	1966	1966	1966	0
99	20240524	183600	35399309	1966	1966	1966	1966	0
100	20240524	183500	35399309	1966	1966	1966	1966	0
101	20240524	183400	35399309	1966	1966	1966	1966	0
102	20240524	183300	35399309	1966	1966	1966	1966	0
103	20240524	183200	35399309	1966	1966	1966	1966	0
104	20240524	183100	35399309	1966	1966	1966	1966	0
105	20240524	183000	35399309	1966	1966	1966	1966	0
106	20240524	182900	35399309	1966	1966	1966	1966	0
107	20240524	182800	35399309	1966	1966	1966	1966	0
108	20240524	182700	35399309	1966	1966	1966	1966	0
109	20240524	182600	35399309	1966	1966	1966	1966	0
110	20240524	182500	35399309	1966	1966	1966	1966	0
111	20240524	182400	35399309	1966	1966	1966	1966	0
112	20240524	182300	35399309	1966	1966	1966	1966	0
113	20240524	182200	35399309	1966	1966	1966	1966	0
114	20240524	182100	35399309	1966	1966	1966	1966	0
115	20240524	182000	35399309	1966	1966	1966	1966	0
116	20240524	181900	35399309	1966	1966	1966	1966	0
117	20240524	181800	35399309	1966	1966	1966	1966	0
118	20240524	181700	35399309	1966	1966	1966	1966	0
119	20240524	181600	35399309	1966	1966	1966	1966	0
120	20240524	181500	35399309	1966	1966	1966	1966	0
121	20240524	181400	35399309	1966	1966	1966	1966	0
122	20240524	181300	35399309	1966	1966	1966	1966	100
123	20240524	181200	35399309	1966	1966	1966	1966	0
124	20240524	181100	35399309	1966	1966	1966	1966	0
125	20240524	181000	35399309	1966	1966	1966	1966	0
126	20240524	180900	35399309	1966	1966	1966	1966	0
127	20240524	180800	35399309	1966	1966	1966	1966	0
128	20240524	180700	35399309	1966	1966	1966	1966	0
129	20240524	180600	35399309	1966	1966	1966	1966	0
130	20240524	180500	35399309	1966	1966	1966	1966	0
131	20240524	180400	35399309	1966	1966	1966	1966	0
132	20240524	180300	35399309	1966	1966	1966	1966	0
133	20240524	180200	35399309	1966	1966	1966	1966	0
134	20240524	180100	35399309	1966	1966	1966	1966	0
135	20240524	180000	35399309	1966	1966	1966	1966	0
136	20240524	175900	35399309	1966	1966	1966	1966	0
137	20240524	175800	35399309	1966	1966	1966	1966	0
138	20240524	175700	35399309	1966	1966	1966	1966	0
139	20240524	175600	35399309	1966	1966	1966	1966	0
140	20240524	175500	35399309	1966	1966	1966	1966	0
141	20240524	175400	35399309	1966	1966	1966	1966	0
142	20240524	175300	35399309	1966	1966	1966	1966	0
143	20240524	175200	35399309	1966	1966	1966	1966	0
144	20240524	175100	35399309	1966	1966	1966	1966	0
145	20240524	175000	35399309	1966	1966	1966	1966	0
146	20240524	174900	35399309	1966	1966	1966	1966	0
147	20240524	174800	35399309	1966	1966	1966	1966	0
148	20240524	174700	35399309	1966	1966	1966	1966	0
149	20240524	174600	35399309	1966	1966	1966	1966	0
150	20240524	174500	35399309	1966	1966	1966	1966	0
151	20240524	174400	35399309	1966	1966	1966	1966	0
152	20240524	174300	35399309	1966	1966	1966	1966	100
153	20240524	174200	35399309	1966	1966	1966	1966	0
154	20240524	174100	35399309	1966	1966	1966	1966	0
155	20240524	174000	35399309	1966	1966	1966	1966	0
156	20240524	173900	35399309	1966	1966	1966	1966	0
157	20240524	173800	35399309	1966	1966	1966	1966	0
158	20240524	173700	35399309	1966	1966	1966	1966	0
159	20240524	173600	35399309	1966	1966	1966	1966	0
160	20240524	173500	35399309	1966	1966	1966	1966	0
161	20240524	173400	35399309	1966	1966	1966	1966	0
162	20240524	173300	35399309	1966	1966	1966	1966	0
163	20240524	173200	35399309	1966	1966	1966	1966	0
164	20240524	173100	35399309	1966	1966	1966	1966	0
165	20240524	173000	35399309	1966	1966	1966	1966	0
166	20240524	172900	35399309	1966	1966	1966	1966	0
167	20240524	172800	35399309	1966	1966	1966	1966	0
168	20240524	172700	35399309	1966	1966	1966	1966	0
169	20240524	172600	35399309	1966	1966	1966	1966	0
170	20240524	172500	35399309	1966	1966	1966	1966	0
171	20240524	172400	35399309	1966	1966	1966	1966	0
172	20240524	172300	35399309	1966	1966	1966	1966	0
173	20240524	172200	35399309	1966	1966	1966	1966	0
174	20240524	172100	35399309	1966	1966	1966	1966	0
175	20240524	172000	35399309	1966	1966	1966	1966	0
176	20240524	171900	35399309	1966	1966	1966	1966	0
177	20240524	171800	35399309	1966	1966	1966	1966	0
178	20240524	171700	35399309	1966	1966	1966	1966	0
179	20240524	171600	35399309	1966	1966	1966	1966	0
180	20240524	171500	35399309	1966	1966	1966	1966	0
181	20240524	171400	35399309	1966	1966	1966	1966	0
182	20240524	171300	35399309	1966	1966	1966	1966	100
183	20240524	171200	35399309	1966	1966	1966	1966	0
184	20240524	171100	35399309	1966	1966	1966	1966	0
185	20240524	171000	35399309	1966	1966	1966	1966	0
186	20240524	170900	35399309	1966	1966	1966	1966	0
187	20240524	170800	35399309	1966	1966	1966	1966	0
188	20240524	170700	35399309	1966	1966	1966	1966	0
189	20240524	170600	35399309	1966	1966	1966	1966	0
190	20240524	170500	35399309	1966	1966	1966	1966	0
191	20240524	170400	35399309	1966	1966	1966	1966	0
192	20240524	170300	35399309	1966	1966	1966	1966	0
193	20240524	170200	35399309	1966	1966	1966	1966	0
194	20240524	170100	35399309	1966	1966	1966	1966	0
195	20240524	170000	35399309	1966	1966	1966	1966	0
196	20240524	165900	35399309	1966	1966	1966	1966	0
197	20240524	165800	35399309	1966	1966	1966	1966	0
198	20240524	165700	35399309	1966	1966	1966	1966	0
199	20240524	165600	35399309	1966	1966	1966	1966	0
200	20240524	165500	35399309	1966	1966	1966	1966	0
201	20240524	165400	35399309	1966	1966	1966	1966	0
202	20240524	165300	35399309	1966	1966	1966	1966	0
203	20240524	165200	35399309	1966	1966	1966	1966	0
204	20240524	165100	35399309	1966	1966	1966	1966	0
205	20240524	165000	35399309	1966	1966	1966	1966	0
206	20240524	164900	35399309	1966	1966	1966	1966	0
207	20240524	164800	35399309	1966	1966	1966	1966	0
208	20240524	164700	35399309	1966	1966	1966	1966	0
209	20240524	164600	35399309	1966	1966	1966	1966	0
210	20240524	164500	35399309	1966	1966	1966	1966	0
211	20240524	164400	35399309	1966	1966	1966	1966	0
212	20240524	164300	35399309	1966	1966	1966	1966	100
213	20240524	164200	35399309	1966	1966	1966	1966	0
214	20240524	164100	35399309	1966	1966	1966	1966	0
215	20240524	164000	35399309	1966	1966	1966	1966	0
216	20240524	163900	35399309	1966	1966	1966	1966	0
217	20240524	163800	35399309	1966	1966	1966	1966	0
218	20240524	163700	35399309	1966	1966	1966	1966	0
219	20240524	163600	35399309	1966	1966	1966	1966	0
220	20240524	163500	35399309	1966	1966	1966	1966	0
221	20240524	163400	35399309	1966	1966	1966	1966	0
222	20240524	163300	35399309	1966	1966	1966	1966	0
223	20240524	163200	35399309	1966	1966	1966	1966	0
224	20240524	163100	35399309	1966	1966	1966	1966	0
225	20240524	163000	35399309	1966	1966	1966	1966	0
226	20240524	162900	35399309	1966	1966	1966	1966	0
227	20240524	162800	35399309	1966	1966	1966	1966	0
228	20240524	162700	35399309	1966	1966	1966	1966	0
229	20240524	162600	35399309	1966	1966	1966	1966	0
230	20240524	162500	35399309	1966	1966	1966	1966	0
231	20240524	162400	35399309	1966	1966	1966	1966	0
232	20240524	162300	35399309	1966	1966	1966	1966	0
233	20240524	162200	35399309	1966	1966	1966	1966	0
234	20240524	162100	35399309	1966	1966	1966	1966	0
235	20240524	162000	35399309	1966	1966	1966	1966	0
236	20240524	161900	35399309	1966	1966	1966	1966	0
237	20240524	161800	35399309	1966	1966	1966	1966	0
238	20240524	161700	35399309	1966	1966	1966	1966	0
239	20240524	161600	35399309	1966	1966	1966	1966	0
240	20240524	161500	35399309	1966	1966	1966	1966	0
241	20240524	161400	35399309	1966	1966	1966	1966	0
242	20240524	161300	35399309	1966	1966	1966	1966	100
243	20240524	161200	35399309	1966	1966	1966	1966	0
244	20240524	161100	35399309	1966	1966	1966	1966	0
245	20240524	161000	35399309	1966	1966	1966	1966	0
246	20240524	160900	35399309	1966	1966	1966	1966	0
247	20240524	160800	35399309	1966	1966	1966	1966	0
248	20240524	160700	35399309	1966	1966	1966	1966	0
249	20240524	160600	35399309	1966	1966	1966	1966	0
250	20240524	160500	35399309	1966	1966	1966	1966	0
251	20240524	160400	35399309	1966	1966	1966	1966	0
252	20240524	160300	35399309	1966	1966	1966	1966	0
253	20240524	160200	35399309	1966	1966	1966	1966	0
254	20240524	160100	35399309	1966	1966	1966	1966	0
255	20240524	160000	35399309	1966	1966	1966	1966	0
256	20240524	155900	35399309	1966	1966	1966	1966	0
257	20240524	155800	35399309	1966	1966	1966	1966	0
258	20240524	155700	35399309	1966	1966	1966	1966	0
259	20240524	155600	35399309	1966	1966	1966	1966	0
260	20240524	155500	35399309	1966	1966	1966	1966	0
261	20240524	155400	35399309	1966	1966	1966	1966	0
262	20240524	155300	35399309	1966	1966	1966	1966	0
263	20240524	155200	35399309	1966	1966	1966	1966	0
264	20240524	155100	35399309	1966	1966	1966	1966	0
265	20240524	155000	35399309	1966	1966	1966	1966	0
266	20240524	154900	35399309	1966	1966	1966	1966	0
267	20240524	154800	35399309	1966	1966	1966	1966	0
268	20240524	154700	35399309	1966	1966	1966	1966	0
269	20240524	154600	35399309	1966	1966	1966	1966	0
270	20240524	154500	35399309	1966	1966	1966	1966	0
271	20240524	154400	35399309	1966	1966	1966	1966	0
272	20240524	154300	35399309	1966	1966	1966	1966	100
273	20240524	154200	35399309	1966	1966	1966	1966	0
274	20240524	154100	35399309	1966	1966	1966	1966	0
275	20240524	154000	35399309	1966	1966	1966	1966	0
276	20240524	153900	35399309	1966	1966	1966	1966	0
277	20240524	153800	35399309	1966	1966	1966	1966	0
278	20240524	153700	35399309	1966	1966	1966	1966	0
279	20240524	153600	35399309	1966	1966	1966	1966	0
280	20240524	153500	35399309	1966	1966	1966	1966	0
281	20240524	153400	35399309	1966	1966	1966	1966	0
282	20240524	153300	35399309	1966	1966	1966	1966	0
283	20240524	153200	35399309	1966	1966	1966	1966	0
284	20240524	153100	35399309	1966	1966	1966	1966	0
285	20240524	153000	35399309	1966	1966	1966	1966	100
286	20240524	152900	35202709	1966	1966	1966	1966	0
287	20240524	152800	35202709	1966	1966	1966	1966	0
288	20240524	152700	35202709	1966	1966	1966	1966	0
289	20240524	152600	35202709	1966	1966	1966	1966	0
290	20240524	152500	35202709	1966	1966	1966	1966	0
291	20240524	152400	35202709	1966	1966	1966	1966	0
292	20240524	152300	35202709	1966	1966	1966	1966	0
293	20240524	152200	35202709	1966	1966	1966	1966	0
294	20240524	152100	35202709	1966	1966	1966	1966	0
295	20240524	152000	35202709	1966	1966	1966	1966	0
296	20240524	151900	35202709	1966	1952	1966	1937	726
297	20240524	151800	33787763	1952	1941	1952	1941	6
298	20240524	151700	33776106	1952	1952	1952	1952	1
299	20240524	151600	33774154	1938	1940	1940	1937	958
300	20240524	151500	31916809	1952	1952	1952	1952	0
301	20240524	151400	31916809	1952	1952	1952	1952	0
302	20240524	151300	31916809	1952	1952	1952	1952	0
303	20240524	151200	31916809	1952	1952	1952	1952	1
304	20240524	151100	31914857	1940	1940	1940	1940	12
305	20240524	151000	31891577	1940	1940	1940	1940	47
306	20240524	150900	31800397	1952	1952	1952	1952	0
307	20240524	150800	31800397	1952	1952	1952	1952	0
308	20240524	150700	31800397	1952	1952	1952	1952	0
309	20240524	150600	31800397	1952	1952	1952	1952	0
310	20240524	150500	31800397	1952	1952	1952	1952	0
311	20240524	150400	31800397	1952	1941	1952	1941	1078
312	20240524	150300	29701440	1942	1942	1942	1942	0
313	20240524	150200	29701440	1942	1942	1942	1942	1
314	20240524	150100	29699498	1942	1942	1942	1942	0
315	20240524	150000	29699498	1942	1942	1942	1942	0
316	20240524	145900	29699498	1942	1942	1942	1942	0
317	20240524	145800	29699498	1942	1942	1942	1942	0
318	20240524	145700	29699498	1942	1942	1942	1942	1
319	20240524	145600	29697556	1941	1942	1942	1941	10
320	20240524	145500	29678145	1941	1941	1941	1941	5
321	20240524	145400	29668440	1942	1942	1942	1942	1
322	20240524	145300	29666498	1941	1941	1941	1941	9
323	20240524	145200	29649029	1942	1942	1942	1942	0
324	20240524	145100	29649029	1942	1942	1942	1942	0
325	20240524	145000	29649029	1942	1942	1942	1942	1
326	20240524	144900	29647087	1942	1942	1942	1942	0
327	20240524	144800	29647087	1942	1942	1942	1942	0
328	20240524	144700	29647087	1942	1942	1942	1942	0
329	20240524	144600	29647087	1942	1942	1942	1942	0
330	20240524	144500	29647087	1942	1942	1942	1942	0
331	20240524	144400	29647087	1942	1942	1942	1942	0
332	20240524	144300	29647087	1942	1942	1942	1942	0
333	20240524	144200	29647087	1942	1940	1942	1940	193
334	20240524	144100	29272383	1940	1940	1940	1940	0
335	20240524	144000	29272383	1940	1940	1940	1940	48
336	20240524	143900	29179263	1940	1940	1940	1940	18
337	20240524	143800	29144343	1940	1940	1940	1940	0
338	20240524	143700	29144343	1940	1940	1940	1940	0
339	20240524	143600	29144343	1940	1940	1940	1940	0
340	20240524	143500	29144343	1940	1940	1940	1940	0
341	20240524	143400	29144343	1940	1940	1940	1940	0
342	20240524	143300	29144343	1940	1940	1940	1940	0
343	20240524	143200	29144343	1940	1941	1941	1940	829
344	20240524	143100	27535297	1941	1941	1941	1941	0
345	20240524	143000	27535297	1941	1941	1941	1941	0
346	20240524	142900	27535297	1941	1941	1941	1941	0
347	20240524	142800	27535297	1941	1941	1941	1941	0
348	20240524	142700	27535297	1941	1941	1941	1941	0
349	20240524	142600	27535297	1941	1941	1941	1941	391
350	20240524	142500	26776366	1942	1942	1942	1942	10
351	20240524	142400	26756946	1945	1945	1945	1945	0
352	20240524	142300	26756946	1945	1945	1945	1945	5
353	20240524	142200	26747221	1945	1945	1945	1945	1
354	20240524	142100	26745276	1946	1946	1946	1946	1
355	20240524	142000	26743330	1947	1947	1947	1947	0
356	20240524	141900	26743330	1947	1947	1947	1947	0
357	20240524	141800	26743330	1947	1947	1947	1947	1
358	20240524	141700	26741383	1947	1947	1947	1947	0
359	20240524	141600	26741383	1947	1947	1947	1947	0
360	20240524	141500	26741383	1947	1947	1947	1947	1
361	20240524	141400	26739436	1947	1947	1947	1947	0
362	20240524	141300	26739436	1947	1941	1947	1941	362
363	20240524	141200	26036788	1947	1947	1947	1947	1
364	20240524	141100	26034841	1947	1947	1947	1947	0
365	20240524	141000	26034841	1947	1947	1947	1947	1
366	20240524	140900	26032894	1942	1942	1942	1942	0
367	20240524	140800	26032894	1942	1943	1947	1942	103
368	20240524	140700	25832862	1943	1943	1943	1943	0
369	20240524	140600	25832862	1943	1943	1943	1943	0
370	20240524	140500	25832862	1943	1943	1943	1943	30
371	20240524	140400	25774572	1947	1947	1947	1947	1
372	20240524	140300	25772625	1943	1943	1943	1943	0
373	20240524	140200	25772625	1943	1943	1943	1943	0
374	20240524	140100	25772625	1943	1943	1943	1943	0
375	20240524	140000	25772625	1943	1943	1943	1943	15
376	20240524	135900	25743480	1943	1943	1943	1943	15
377	20240524	135800	25714335	1947	1947	1947	1947	1
378	20240524	135700	25712388	1947	1947	1947	1947	11
379	20240524	135600	25690971	1947	1947	1947	1947	1
380	20240524	135500	25689024	1947	1947	1947	1947	0
381	20240524	135400	25689024	1947	1947	1947	1947	1
382	20240524	135300	25687077	1945	1945	1945	1945	0
383	20240524	135200	25687077	1945	1945	1945	1945	0
384	20240524	135100	25687077	1945	1945	1945	1945	0
385	20240524	135000	25687077	1945	1945	1945	1945	0
386	20240524	134900	25687077	1945	1944	1945	1944	10
387	20240524	134800	25667632	1945	1945	1945	1945	0
388	20240524	134700	25667632	1945	1945	1945	1945	0
389	20240524	134600	25667632	1945	1945	1945	1945	20
390	20240524	134500	25628732	1945	1945	1945	1945	0
391	20240524	134400	25628732	1945	1945	1945	1945	0
392	20240524	134300	25628732	1945	1945	1945	1945	0
393	20240524	134200	25628732	1945	1945	1945	1945	1
394	20240524	134100	25626787	1944	1944	1944	1944	576
395	20240524	134000	24507043	1943	1944	1944	1943	1261
396	20240524	133900	22055803	1944	1944	1944	1944	0
397	20240524	133800	22055803	1944	1944	1944	1944	0
398	20240524	133700	22055803	1944	1944	1944	1944	0
399	20240524	133600	22055803	1944	1944	1944	1944	9
400	20240524	133500	22038307	1944	1944	1944	1944	0
401	20240524	133400	22038307	1944	1944	1944	1944	9
402	20240524	133300	22020811	1945	1945	1945	1945	0
403	20240524	133200	22020811	1945	1945	1945	1945	0
404	20240524	133100	22020811	1945	1945	1945	1945	0
405	20240524	133000	22020811	1945	1944	1945	1944	69
406	20240524	132900	21886673	1944	1944	1944	1944	0
407	20240524	132800	21886673	1944	1944	1944	1944	0
408	20240524	132700	21886673	1944	1944	1944	1944	0
409	20240524	132600	21886673	1944	1944	1944	1944	9
410	20240524	132500	21869177	1945	1945	1945	1945	0
411	20240524	132400	21869177	1945	1945	1945	1945	0
412	20240524	132300	21869177	1945	1945	1945	1945	0
413	20240524	132200	21869177	1945	1945	1945	1945	1
414	20240524	132100	21867232	1944	1944	1944	1944	9
415	20240524	132000	21849736	1945	1945	1945	1945	1
416	20240524	131900	21847791	1945	1945	1945	1945	0
417	20240524	131800	21847791	1945	1945	1945	1945	1
418	20240524	131700	21845846	1944	1944	1944	1944	45
419	20240524	131600	21758366	1944	1944	1944	1944	19
420	20240524	131500	21721430	1945	1945	1945	1945	1
421	20240524	131400	21719485	1945	1945	1945	1945	0
422	20240524	131300	21719485	1945	1945	1945	1945	1
423	20240524	131200	21717540	1945	1945	1945	1945	0
424	20240524	131100	21717540	1945	1945	1945	1945	0
425	20240524	131000	21717540	1945	1945	1945	1945	1
426	20240524	130900	21715595	1945	1945	1945	1945	1
427	20240524	130800	21713650	1944	1944	1944	1944	10
428	20240524	130700	21694210	1945	1945	1945	1945	0
429	20240524	130600	21694210	1945	1945	1945	1945	0
430	20240524	130500	21694210	1945	1945	1945	1945	1
431	20240524	130400	21692265	1946	1946	1946	1946	0
432	20240524	130300	21692265	1946	1946	1946	1946	0
433	20240524	130200	21692265	1946	1946	1946	1946	1
434	20240524	130100	21690319	1946	1946	1946	1946	1
435	20240524	130000	21688373	1946	1946	1946	1946	0
436	20240524	125900	21688373	1946	1946	1946	1946	1
437	20240524	125800	21686427	1946	1946	1946	1946	1
438	20240524	125700	21684481	1945	1946	1946	1945	795
439	20240524	125600	20138205	1945	1945	1945	1945	0
440	20240524	125500	20138205	1945	1946	1946	1945	1026
441	20240524	125400	18141663	1946	1948	1948	1946	1312
442	20240524	125300	15585983	1948	1947	1948	1947	101
443	20240524	125200	15389335	1948	1948	1948	1948	1
444	20240524	125100	15387387	1947	1946	1947	1946	98
445	20240524	125000	15196590	1947	1947	1947	1947	1
446	20240524	124900	15194643	1946	1946	1946	1946	9
447	20240524	124800	15177129	1947	1947	1947	1947	1
448	20240524	124700	15175182	1947	1947	1947	1947	0
449	20240524	124600	15175182	1947	1947	1947	1947	1
450	20240524	124500	15173235	1947	1947	1947	1946	56
451	20240524	124400	15064230	1947	1947	1947	1947	0
452	20240524	124300	15064230	1947	1947	1947	1947	1
453	20240524	124200	15062283	1947	1947	1947	1947	0
454	20240524	124100	15062283	1947	1947	1947	1947	1
455	20240524	124000	15060336	1946	1946	1946	1946	100
456	20240524	123900	14865736	1947	1947	1947	1947	0
457	20240524	123800	14865736	1947	1947	1947	1947	1
458	20240524	123700	14863789	1947	1947	1947	1947	0
459	20240524	123600	14863789	1947	1947	1947	1947	0
460	20240524	123500	14863789	1947	1947	1947	1947	0
461	20240524	123400	14863789	1947	1947	1947	1947	0
462	20240524	123300	14863789	1947	1947	1947	1947	0
463	20240524	123200	14863789	1947	1947	1947	1947	1
464	20240524	123100	14861842	1946	1946	1946	1946	0
465	20240524	123000	14861842	1946	1946	1946	1946	0
466	20240524	122900	14861842	1946	1946	1946	1946	0
467	20240524	122800	14861842	1946	1946	1946	1946	9
468	20240524	122700	14844328	1947	1947	1947	1947	0
469	20240524	122600	14844328	1947	1947	1947	1947	1
470	20240524	122500	14842381	1946	1946	1946	1946	0
471	20240524	122400	14842381	1946	1946	1946	1946	0
472	20240524	122300	14842381	1946	1946	1946	1946	0
473	20240524	122200	14842381	1946	1946	1946	1946	0
474	20240524	122100	14842381	1946	1947	1947	1946	10
475	20240524	122000	14822920	1947	1947	1947	1947	0
476	20240524	121900	14822920	1947	1947	1947	1947	0
477	20240524	121800	14822920	1947	1947	1947	1947	1
478	20240524	121700	14820973	1946	1946	1946	1946	0
479	20240524	121600	14820973	1946	1946	1946	1946	9
480	20240524	121500	14803459	1947	1947	1947	1947	0
481	20240524	121400	14803459	1947	1947	1947	1947	1
482	20240524	121300	14801512	1947	1947	1947	1947	1
483	20240524	121200	14799565	1947	1947	1947	1947	5
484	20240524	121100	14789830	1948	1946	1948	1946	63
485	20240524	121000	14667230	1946	1946	1946	1946	1
486	20240524	120900	14665284	1945	1945	1945	1945	143
487	20240524	120800	14387149	1944	1944	1944	1944	0
488	20240524	120700	14387149	1944	1944	1944	1944	10
489	20240524	120600	14367709	1945	1945	1945	1945	0
490	20240524	120500	14367709	1945	1945	1945	1945	0
491	20240524	120400	14367709	1945	1945	1945	1945	0
492	20240524	120300	14367709	1945	1945	1945	1945	0
493	20240524	120200	14367709	1945	1945	1945	1945	0
494	20240524	120100	14367709	1945	1945	1945	1945	0
495	20240524	120000	14367709	1945	1945	1945	1945	0
496	20240524	115900	14367709	1945	1946	1946	1945	120
497	20240524	115800	14134284	1946	1945	1946	1945	131
498	20240524	115700	13879488	1945	1945	1945	1945	0
499	20240524	115600	13879488	1945	1945	1945	1945	23
500	20240524	115500	13834753	1945	1945	1945	1945	0
501	20240524	115400	13834753	1945	1945	1945	1945	0
502	20240524	115300	13834753	1945	1945	1945	1945	0
503	20240524	115200	13834753	1945	1945	1945	1945	0
504	20240524	115100	13834753	1945	1945	1945	1945	9
505	20240524	115000	13817248	1944	1944	1944	1944	0
506	20240524	114900	13817248	1944	1944	1944	1944	0
507	20240524	114800	13817248	1944	1944	1944	1944	0
508	20240524	114700	13817248	1944	1944	1944	1944	0
509	20240524	114600	13817248	1944	1945	1945	1944	10
510	20240524	114500	13797807	1945	1945	1945	1945	104
511	20240524	114400	13595527	1945	1945	1945	1945	9
512	20240524	114300	13578022	1945	1945	1945	1945	0
513	20240524	114200	13578022	1945	1945	1945	1945	0
514	20240524	114100	13578022	1945	1945	1945	1945	0
515	20240524	114000	13578022	1945	1945	1945	1945	0
516	20240524	113900	13578022	1945	1945	1945	1945	0
517	20240524	113800	13578022	1945	1945	1945	1945	0
518	20240524	113700	13578022	1945	1945	1945	1945	0
519	20240524	113600	13578022	1945	1945	1945	1945	9
520	20240524	113500	13560517	1945	1945	1945	1945	0
521	20240524	113400	13560517	1945	1945	1945	1945	0
522	20240524	113300	13560517	1945	1945	1945	1945	0
523	20240524	113200	13560517	1945	1945	1945	1945	9
524	20240524	113100	13543012	1946	1946	1946	1946	0
525	20240524	113000	13543012	1946	1946	1946	1946	0
526	20240524	112900	13543012	1946	1946	1946	1946	0
527	20240524	112800	13543012	1946	1946	1946	1946	0
528	20240524	112700	13543012	1946	1946	1946	1946	0
529	20240524	112600	13543012	1946	1946	1946	1946	100
530	20240524	112500	13348412	1946	1946	1946	1946	0
531	20240524	112400	13348412	1946	1946	1946	1946	0
532	20240524	112300	13348412	1946	1946	1946	1946	0
533	20240524	112200	13348412	1946	1946	1946	1946	1
534	20240524	112100	13346466	1946	1946	1946	1946	0
535	20240524	112000	13346466	1946	1946	1946	1946	0
536	20240524	111900	13346466	1946	1946	1946	1946	0
537	20240524	111800	13346466	1946	1946	1946	1946	12
538	20240524	111700	13323114	1947	1947	1947	1947	0
539	20240524	111600	13323114	1947	1947	1947	1947	0
540	20240524	111500	13323114	1947	1947	1947	1947	1
541	20240524	111400	13321167	1944	1944	1944	1944	68
542	20240524	111300	13188975	1947	1947	1947	1947	101
543	20240524	111200	12992328	1947	1946	1947	1946	11
544	20240524	111100	12970921	1946	1946	1946	1946	25
545	20240524	111000	12922271	1946	1946	1946	1946	1
546	20240524	110900	12920325	1946	1946	1946	1946	0
547	20240524	110800	12920325	1946	1946	1946	1946	1
548	20240524	110700	12918379	1947	1947	1947	1947	0
549	20240524	110600	12918379	1947	1947	1947	1947	0
550	20240524	110500	12918379	1947	1947	1947	1947	1
551	20240524	110400	12916432	1945	1945	1945	1945	0
552	20240524	110300	12916432	1945	1945	1945	1945	54
553	20240524	110200	12811402	1945	1945	1945	1945	0
554	20240524	110100	12811402	1945	1944	1945	1944	11
555	20240524	110000	12790017	1945	1945	1945	1945	101
556	20240524	105900	12593572	1945	1945	1945	1945	1
557	20240524	105800	12591627	1945	1945	1945	1945	1
558	20240524	105700	12589682	1944	1944	1944	1944	0
559	20240524	105600	12589682	1944	1944	1944	1944	9
560	20240524	105500	12572186	1945	1945	1945	1945	1
561	20240524	105400	12570241	1945	1945	1945	1945	2
562	20240524	105300	12566351	1945	1945	1945	1945	1
563	20240524	105200	12564406	1944	1944	1944	1944	0
564	20240524	105100	12564406	1944	1944	1944	1944	9
565	20240524	105000	12546910	1945	1945	1945	1945	1
566	20240524	104900	12544965	1944	1944	1944	1944	0
567	20240524	104800	12544965	1944	1944	1944	1944	1
568	20240524	104700	12543021	1947	1947	1947	1947	1
569	20240524	104600	12541074	1945	1945	1945	1945	1
570	20240524	104500	12539129	1946	1946	1946	1946	1
571	20240524	104400	12537183	1947	1947	1947	1947	1
572	20240524	104300	12535236	1948	1948	1948	1946	371
573	20240524	104200	11813111	1948	1948	1948	1948	1
574	20240524	104100	11811163	1948	1948	1948	1948	0
575	20240524	104000	11811163	1948	1948	1948	1948	1
576	20240524	103900	11809215	1948	1948	1948	1948	1
577	20240524	103800	11807267	1948	1948	1948	1948	0
578	20240524	103700	11807267	1948	1948	1948	1948	114
579	20240524	103600	11585195	1949	1948	1949	1948	47
580	20240524	103500	11493638	1949	1949	1949	1948	157
581	20240524	103400	11187690	1949	1950	1950	1949	52
582	20240524	103300	11086341	1949	1950	1950	1949	305
583	20240524	103200	10491696	1951	1951	1951	1951	165
584	20240524	103100	10169781	1951	1951	1951	1951	0
585	20240524	103000	10169781	1951	1951	1951	1951	0
586	20240524	102900	10169781	1951	1951	1951	1951	10
587	20240524	102800	10150271	1951	1952	1952	1951	6
588	20240524	102700	10138563	1951	1952	1952	1951	200
589	20240524	102600	9748360	1952	1952	1952	1952	0
590	20240524	102500	9748360	1952	1952	1952	1952	154
591	20240524	102400	9447752	1951	1951	1951	1951	0
592	20240524	102300	9447752	1951	1951	1951	1951	114
593	20240524	102200	9225338	1951	1951	1951	1950	138
594	20240524	102100	8956146	1951	1952	1952	1951	242
595	20240524	102000	8483989	1952	1952	1952	1951	350
596	20240524	101900	7800833	1952	1952	1952	1952	0
597	20240524	101800	7800833	1952	1952	1952	1952	0
598	20240524	101700	7800833	1952	1952	1952	1952	0
599	20240524	101600	7800833	1952	1952	1952	1952	0
600	20240524	101500	7800833	1952	1952	1952	1952	0
601	20240524	101400	7800833	1952	1952	1952	1952	4
602	20240524	101300	7793025	1952	1952	1952	1952	0
603	20240524	101200	7793025	1952	1952	1952	1952	0
604	20240524	101100	7793025	1952	1952	1952	1952	0
605	20240524	101000	7793025	1952	1952	1952	1952	0
606	20240524	100900	7793025	1952	1952	1952	1952	0
607	20240524	100800	7793025	1952	1952	1952	1952	0
608	20240524	100700	7793025	1952	1952	1952	1952	0
609	20240524	100600	7793025	1952	1952	1952	1952	0
610	20240524	100500	7793025	1952	1953	1953	1952	436
611	20240524	100400	6941547	1953	1953	1953	1953	0
612	20240524	100300	6941547	1953	1954	1954	1953	50
613	20240524	100200	6843866	1966	1966	1966	1966	0
614	20240524	100100	6843866	1966	1966	1966	1966	0
615	20240524	100000	6843866	1966	1966	1966	1966	0
616	20240524	095900	6843866	1966	1966	1966	1966	0
617	20240524	095800	6843866	1966	1966	1966	1966	0
618	20240524	095700	6843866	1966	1966	1966	1966	0
619	20240524	095600	6843866	1966	1966	1966	1966	1
620	20240524	095500	6841900	1954	1954	1954	1954	0
621	20240524	095400	6841900	1954	1954	1954	1954	43
622	20240524	095300	6757878	1954	1954	1954	1954	0
623	20240524	095200	6757878	1954	1954	1954	1954	0
624	20240524	095100	6757878	1954	1954	1954	1954	46
625	20240524	095000	6667994	1954	1954	1954	1954	0
626	20240524	094900	6667994	1954	1954	1954	1954	30
627	20240524	094800	6609374	1954	1955	1955	1954	43
628	20240524	094700	6525342	1954	1954	1954	1954	0
629	20240524	094600	6525342	1954	1960	1960	1954	243
630	20240524	094500	6050300	1965	1965	1965	1965	20
631	20240524	094400	6011000	1965	1969	1969	1965	2011
632	20240524	094300	2051381	1969	1969	1969	1969	0
633	20240524	094200	2051381	1969	1969	1969	1969	0
634	20240524	094100	2051381	1969	1969	1969	1969	49
635	20240524	094000	1954900	1970	1970	1970	1970	190
636	20240524	093900	1580600	1970	1970	1970	1970	0
637	20240524	093800	1580600	1970	1970	1970	1970	0
638	20240524	093700	1580600	1970	1970	1970	1970	40
639	20240524	093600	1501800	1970	1970	1970	1970	0
640	20240524	093500	1501800	1970	1970	1970	1970	1
641	20240524	093400	1499830	1969	1969	1969	1969	168
642	20240524	093300	1169038	1969	1969	1969	1969	0
643	20240524	093200	1169038	1969	1969	1969	1969	0
644	20240524	093100	1169038	1969	1969	1969	1969	0
645	20240524	093000	1169038	1969	1969	1969	1969	158
646	20240524	092900	857936	1970	1970	1970	1970	0
647	20240524	092800	857936	1970	1970	1970	1970	0
648	20240524	092700	857936	1970	1970	1970	1970	0
649	20240524	092600	857936	1970	1970	1970	1970	0
650	20240524	092500	857936	1970	1970	1970	1970	31
651	20240524	092400	796866	1980	1980	1980	1980	0
652	20240524	092300	796866	1980	1980	1980	1980	0
653	20240524	092200	796866	1980	1980	1980	1980	0
654	20240524	092100	796866	1980	1980	1980	1980	0
655	20240524	092000	796866	1980	1980	1980	1980	0
656	20240524	091900	796866	1980	1980	1980	1980	0
657	20240524	091800	796866	1980	1980	1980	1980	0
658	20240524	091700	796866	1980	1980	1980	1980	0
659	20240524	091600	796866	1980	1970	1980	1970	235
660	20240524	091500	333816	1987	1987	1987	1987	1
661	20240524	091400	331829	1987	1987	1987	1987	0
662	20240524	091300	331829	1987	1987	1987	1987	0
663	20240524	091200	331829	1987	1987	1987	1987	0
664	20240524	091100	331829	1987	1987	1987	1987	0
665	20240524	091000	331829	1987	1987	1987	1987	0
666	20240524	090900	331829	1987	1987	1987	1987	0
667	20240524	090800	331829	1987	1987	1987	1987	0
668	20240524	090700	331829	1987	1987	1987	1987	0
669	20240524	090600	331829	1987	1987	1987	1987	0
670	20240524	090500	331829	1987	1987	1987	1987	0
671	20240524	090400	331829	1987	1987	1987	1987	0
672	20240524	090300	331829	1987	1987	1987	1987	0
673	20240524	090200	331829	1987	1987	1987	1987	1
674	20240524	090100	329842	1987	1987	1987	1987	15
675	20240524	090000	300037	1987	1987	1987	1987	151