KissMeData/131100/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	201600	50815314	1926	1926	1926	1926	101
3	20240521	201500	50815314	1926	1926	1926	1926	0
4	20240521	201400	50815314	1926	1926	1926	1926	0
5	20240521	201300	50815314	1926	1926	1926	1926	0
6	20240521	201200	50815314	1926	1926	1926	1926	0
7	20240521	201100	50815314	1926	1926	1926	1926	0
8	20240521	201000	50815314	1926	1926	1926	1926	0
9	20240521	200900	50815314	1926	1926	1926	1926	0
10	20240521	200800	50815314	1926	1926	1926	1926	0
11	20240521	200700	50815314	1926	1926	1926	1926	0
12	20240521	200600	50815314	1926	1926	1926	1926	0
13	20240521	200500	50815314	1926	1926	1926	1926	0
14	20240521	200400	50815314	1926	1926	1926	1926	0
15	20240521	200300	50815314	1926	1926	1926	1926	0
16	20240521	200200	50815314	1926	1926	1926	1926	0
17	20240521	200100	50815314	1926	1926	1926	1926	0
18	20240521	200000	50815314	1926	1926	1926	1926	0
19	20240521	195900	50815314	1926	1926	1926	1926	0
20	20240521	195800	50815314	1926	1926	1926	1926	0
21	20240521	195700	50815314	1926	1926	1926	1926	0
22	20240521	195600	50815314	1926	1926	1926	1926	0
23	20240521	195500	50815314	1926	1926	1926	1926	0
24	20240521	195400	50815314	1926	1926	1926	1926	0
25	20240521	195300	50815314	1926	1926	1926	1926	0
26	20240521	195200	50815314	1926	1926	1926	1926	0
27	20240521	195100	50815314	1926	1926	1926	1926	0
28	20240521	195000	50815314	1926	1926	1926	1926	0
29	20240521	194900	50815314	1926	1926	1926	1926	0
30	20240521	194800	50815314	1926	1926	1926	1926	0
31	20240521	194700	50815314	1926	1926	1926	1926	0
32	20240521	194600	50815314	1926	1926	1926	1926	101
33	20240521	194500	50815314	1926	1926	1926	1926	0
34	20240521	194400	50815314	1926	1926	1926	1926	0
35	20240521	194300	50815314	1926	1926	1926	1926	0
36	20240521	194200	50815314	1926	1926	1926	1926	0
37	20240521	194100	50815314	1926	1926	1926	1926	0
38	20240521	194000	50815314	1926	1926	1926	1926	0
39	20240521	193900	50815314	1926	1926	1926	1926	0
40	20240521	193800	50815314	1926	1926	1926	1926	0
41	20240521	193700	50815314	1926	1926	1926	1926	0
42	20240521	193600	50815314	1926	1926	1926	1926	0
43	20240521	193500	50815314	1926	1926	1926	1926	0
44	20240521	193400	50815314	1926	1926	1926	1926	0
45	20240521	193300	50815314	1926	1926	1926	1926	0
46	20240521	193200	50815314	1926	1926	1926	1926	0
47	20240521	193100	50815314	1926	1926	1926	1926	0
48	20240521	193000	50815314	1926	1926	1926	1926	0
49	20240521	192900	50815314	1926	1926	1926	1926	0
50	20240521	192800	50815314	1926	1926	1926	1926	0
51	20240521	192700	50815314	1926	1926	1926	1926	0
52	20240521	192600	50815314	1926	1926	1926	1926	0
53	20240521	192500	50815314	1926	1926	1926	1926	0
54	20240521	192400	50815314	1926	1926	1926	1926	0
55	20240521	192300	50815314	1926	1926	1926	1926	0
56	20240521	192200	50815314	1926	1926	1926	1926	0
57	20240521	192100	50815314	1926	1926	1926	1926	0
58	20240521	192000	50815314	1926	1926	1926	1926	0
59	20240521	191900	50815314	1926	1926	1926	1926	0
60	20240521	191800	50815314	1926	1926	1926	1926	0
61	20240521	191700	50815314	1926	1926	1926	1926	0
62	20240521	191600	50815314	1926	1926	1926	1926	101
63	20240521	191500	50815314	1926	1926	1926	1926	0
64	20240521	191400	50815314	1926	1926	1926	1926	0
65	20240521	191300	50815314	1926	1926	1926	1926	0
66	20240521	191200	50815314	1926	1926	1926	1926	0
67	20240521	191100	50815314	1926	1926	1926	1926	0
68	20240521	191000	50815314	1926	1926	1926	1926	0
69	20240521	190900	50815314	1926	1926	1926	1926	0
70	20240521	190800	50815314	1926	1926	1926	1926	0
71	20240521	190700	50815314	1926	1926	1926	1926	0
72	20240521	190600	50815314	1926	1926	1926	1926	0
73	20240521	190500	50815314	1926	1926	1926	1926	0
74	20240521	190400	50815314	1926	1926	1926	1926	0
75	20240521	190300	50815314	1926	1926	1926	1926	0
76	20240521	190200	50815314	1926	1926	1926	1926	0
77	20240521	190100	50815314	1926	1926	1926	1926	0
78	20240521	190000	50815314	1926	1926	1926	1926	0
79	20240521	185900	50815314	1926	1926	1926	1926	0
80	20240521	185800	50815314	1926	1926	1926	1926	0
81	20240521	185700	50815314	1926	1926	1926	1926	0
82	20240521	185600	50815314	1926	1926	1926	1926	0
83	20240521	185500	50815314	1926	1926	1926	1926	0
84	20240521	185400	50815314	1926	1926	1926	1926	0
85	20240521	185300	50815314	1926	1926	1926	1926	0
86	20240521	185200	50815314	1926	1926	1926	1926	0
87	20240521	185100	50815314	1926	1926	1926	1926	0
88	20240521	185000	50815314	1926	1926	1926	1926	0
89	20240521	184900	50815314	1926	1926	1926	1926	0
90	20240521	184800	50815314	1926	1926	1926	1926	0
91	20240521	184700	50815314	1926	1926	1926	1926	0
92	20240521	184600	50815314	1926	1926	1926	1926	101
93	20240521	184500	50815314	1926	1926	1926	1926	0
94	20240521	184400	50815314	1926	1926	1926	1926	0
95	20240521	184300	50815314	1926	1926	1926	1926	0
96	20240521	184200	50815314	1926	1926	1926	1926	0
97	20240521	184100	50815314	1926	1926	1926	1926	0
98	20240521	184000	50815314	1926	1926	1926	1926	0
99	20240521	183900	50815314	1926	1926	1926	1926	0
100	20240521	183800	50815314	1926	1926	1926	1926	0
101	20240521	183700	50815314	1926	1926	1926	1926	0
102	20240521	183600	50815314	1926	1926	1926	1926	0
103	20240521	183500	50815314	1926	1926	1926	1926	0
104	20240521	183400	50815314	1926	1926	1926	1926	0
105	20240521	183300	50815314	1926	1926	1926	1926	0
106	20240521	183200	50815314	1926	1926	1926	1926	0
107	20240521	183100	50815314	1926	1926	1926	1926	0
108	20240521	183000	50815314	1926	1926	1926	1926	0
109	20240521	182900	50815314	1926	1926	1926	1926	0
110	20240521	182800	50815314	1926	1926	1926	1926	0
111	20240521	182700	50815314	1926	1926	1926	1926	0
112	20240521	182600	50815314	1926	1926	1926	1926	0
113	20240521	182500	50815314	1926	1926	1926	1926	0
114	20240521	182400	50815314	1926	1926	1926	1926	0
115	20240521	182300	50815314	1926	1926	1926	1926	0
116	20240521	182200	50815314	1926	1926	1926	1926	0
117	20240521	182100	50815314	1926	1926	1926	1926	0
118	20240521	182000	50815314	1926	1926	1926	1926	0
119	20240521	181900	50815314	1926	1926	1926	1926	0
120	20240521	181800	50815314	1926	1926	1926	1926	0
121	20240521	181700	50815314	1926	1926	1926	1926	0
122	20240521	181600	50815314	1926	1926	1926	1926	101
123	20240521	181500	50815314	1926	1926	1926	1926	0
124	20240521	181400	50815314	1926	1926	1926	1926	0
125	20240521	181300	50815314	1926	1926	1926	1926	0
126	20240521	181200	50815314	1926	1926	1926	1926	0
127	20240521	181100	50815314	1926	1926	1926	1926	0
128	20240521	181000	50815314	1926	1926	1926	1926	0
129	20240521	180900	50815314	1926	1926	1926	1926	0
130	20240521	180800	50815314	1926	1926	1926	1926	0
131	20240521	180700	50815314	1926	1926	1926	1926	0
132	20240521	180600	50815314	1926	1926	1926	1926	0
133	20240521	180500	50815314	1926	1926	1926	1926	0
134	20240521	180400	50815314	1926	1926	1926	1926	0
135	20240521	180300	50815314	1926	1926	1926	1926	0
136	20240521	180200	50815314	1926	1926	1926	1926	0
137	20240521	180100	50815314	1926	1926	1926	1926	0
138	20240521	180000	50815314	1926	1926	1926	1926	0
139	20240521	175900	50815314	1926	1926	1926	1926	0
140	20240521	175800	50815314	1926	1926	1926	1926	0
141	20240521	175700	50815314	1926	1926	1926	1926	0
142	20240521	175600	50815314	1926	1926	1926	1926	0
143	20240521	175500	50815314	1926	1926	1926	1926	0
144	20240521	175400	50815314	1926	1926	1926	1926	0
145	20240521	175300	50815314	1926	1926	1926	1926	0
146	20240521	175200	50815314	1926	1926	1926	1926	0
147	20240521	175100	50815314	1926	1926	1926	1926	0
148	20240521	175000	50815314	1926	1926	1926	1926	0
149	20240521	174900	50815314	1926	1926	1926	1926	0
150	20240521	174800	50815314	1926	1926	1926	1926	0
151	20240521	174700	50815314	1926	1926	1926	1926	0
152	20240521	174600	50815314	1926	1926	1926	1926	101
153	20240521	174500	50815314	1926	1926	1926	1926	0
154	20240521	174400	50815314	1926	1926	1926	1926	0
155	20240521	174300	50815314	1926	1926	1926	1926	0
156	20240521	174200	50815314	1926	1926	1926	1926	0
157	20240521	174100	50815314	1926	1926	1926	1926	0
158	20240521	174000	50815314	1926	1926	1926	1926	0
159	20240521	173900	50815314	1926	1926	1926	1926	0
160	20240521	173800	50815314	1926	1926	1926	1926	0
161	20240521	173700	50815314	1926	1926	1926	1926	0
162	20240521	173600	50815314	1926	1926	1926	1926	0
163	20240521	173500	50815314	1926	1926	1926	1926	0
164	20240521	173400	50815314	1926	1926	1926	1926	0
165	20240521	173300	50815314	1926	1926	1926	1926	0
166	20240521	173200	50815314	1926	1926	1926	1926	0
167	20240521	173100	50815314	1926	1926	1926	1926	0
168	20240521	173000	50815314	1926	1926	1926	1926	0
169	20240521	172900	50815314	1926	1926	1926	1926	0
170	20240521	172800	50815314	1926	1926	1926	1926	0
171	20240521	172700	50815314	1926	1926	1926	1926	0
172	20240521	172600	50815314	1926	1926	1926	1926	0
173	20240521	172500	50815314	1926	1926	1926	1926	0
174	20240521	172400	50815314	1926	1926	1926	1926	0
175	20240521	172300	50815314	1926	1926	1926	1926	0
176	20240521	172200	50815314	1926	1926	1926	1926	0
177	20240521	172100	50815314	1926	1926	1926	1926	0
178	20240521	172000	50815314	1926	1926	1926	1926	0
179	20240521	171900	50815314	1926	1926	1926	1926	0
180	20240521	171800	50815314	1926	1926	1926	1926	0
181	20240521	171700	50815314	1926	1926	1926	1926	0
182	20240521	171600	50815314	1926	1926	1926	1926	101
183	20240521	171500	50815314	1926	1926	1926	1926	0
184	20240521	171400	50815314	1926	1926	1926	1926	0
185	20240521	171300	50815314	1926	1926	1926	1926	0
186	20240521	171200	50815314	1926	1926	1926	1926	0
187	20240521	171100	50815314	1926	1926	1926	1926	0
188	20240521	171000	50815314	1926	1926	1926	1926	0
189	20240521	170900	50815314	1926	1926	1926	1926	0
190	20240521	170800	50815314	1926	1926	1926	1926	0
191	20240521	170700	50815314	1926	1926	1926	1926	0
192	20240521	170600	50815314	1926	1926	1926	1926	0
193	20240521	170500	50815314	1926	1926	1926	1926	0
194	20240521	170400	50815314	1926	1926	1926	1926	0
195	20240521	170300	50815314	1926	1926	1926	1926	0
196	20240521	170200	50815314	1926	1926	1926	1926	0
197	20240521	170100	50815314	1926	1926	1926	1926	0
198	20240521	170000	50815314	1926	1926	1926	1926	0
199	20240521	165900	50815314	1926	1926	1926	1926	0
200	20240521	165800	50815314	1926	1926	1926	1926	0
201	20240521	165700	50815314	1926	1926	1926	1926	0
202	20240521	165600	50815314	1926	1926	1926	1926	0
203	20240521	165500	50815314	1926	1926	1926	1926	0
204	20240521	165400	50815314	1926	1926	1926	1926	0
205	20240521	165300	50815314	1926	1926	1926	1926	0
206	20240521	165200	50815314	1926	1926	1926	1926	0
207	20240521	165100	50815314	1926	1926	1926	1926	0
208	20240521	165000	50815314	1926	1926	1926	1926	0
209	20240521	164900	50815314	1926	1926	1926	1926	0
210	20240521	164800	50815314	1926	1926	1926	1926	0
211	20240521	164700	50815314	1926	1926	1926	1926	0
212	20240521	164600	50815314	1926	1926	1926	1926	101
213	20240521	164500	50815314	1926	1926	1926	1926	0
214	20240521	164400	50815314	1926	1926	1926	1926	0
215	20240521	164300	50815314	1926	1926	1926	1926	0
216	20240521	164200	50815314	1926	1926	1926	1926	0
217	20240521	164100	50815314	1926	1926	1926	1926	0
218	20240521	164000	50815314	1926	1926	1926	1926	0
219	20240521	163900	50815314	1926	1926	1926	1926	0
220	20240521	163800	50815314	1926	1926	1926	1926	0
221	20240521	163700	50815314	1926	1926	1926	1926	0
222	20240521	163600	50815314	1926	1926	1926	1926	0
223	20240521	163500	50815314	1926	1926	1926	1926	0
224	20240521	163400	50815314	1926	1926	1926	1926	0
225	20240521	163300	50815314	1926	1926	1926	1926	0
226	20240521	163200	50815314	1926	1926	1926	1926	0
227	20240521	163100	50815314	1926	1926	1926	1926	0
228	20240521	163000	50815314	1926	1926	1926	1926	0
229	20240521	162900	50815314	1926	1926	1926	1926	0
230	20240521	162800	50815314	1926	1926	1926	1926	0
231	20240521	162700	50815314	1926	1926	1926	1926	0
232	20240521	162600	50815314	1926	1926	1926	1926	0
233	20240521	162500	50815314	1926	1926	1926	1926	0
234	20240521	162400	50815314	1926	1926	1926	1926	0
235	20240521	162300	50815314	1926	1926	1926	1926	0
236	20240521	162200	50815314	1926	1926	1926	1926	0
237	20240521	162100	50815314	1926	1926	1926	1926	0
238	20240521	162000	50815314	1926	1926	1926	1926	0
239	20240521	161900	50815314	1926	1926	1926	1926	0
240	20240521	161800	50815314	1926	1926	1926	1926	0
241	20240521	161700	50815314	1926	1926	1926	1926	0
242	20240521	161600	50815314	1926	1926	1926	1926	101
243	20240521	161500	50815314	1926	1926	1926	1926	0
244	20240521	161400	50815314	1926	1926	1926	1926	0
245	20240521	161300	50815314	1926	1926	1926	1926	0
246	20240521	161200	50815314	1926	1926	1926	1926	0
247	20240521	161100	50815314	1926	1926	1926	1926	0
248	20240521	161000	50815314	1926	1926	1926	1926	0
249	20240521	160900	50815314	1926	1926	1926	1926	0
250	20240521	160800	50815314	1926	1926	1926	1926	0
251	20240521	160700	50815314	1926	1926	1926	1926	0
252	20240521	160600	50815314	1926	1926	1926	1926	0
253	20240521	160500	50815314	1926	1926	1926	1926	0
254	20240521	160400	50815314	1926	1926	1926	1926	0
255	20240521	160300	50815314	1926	1926	1926	1926	0
256	20240521	160200	50815314	1926	1926	1926	1926	0
257	20240521	160100	50815314	1926	1926	1926	1926	0
258	20240521	160000	50815314	1926	1926	1926	1926	0
259	20240521	155900	50815314	1926	1926	1926	1926	0
260	20240521	155800	50815314	1926	1926	1926	1926	0
261	20240521	155700	50815314	1926	1926	1926	1926	0
262	20240521	155600	50815314	1926	1926	1926	1926	0
263	20240521	155500	50815314	1926	1926	1926	1926	0
264	20240521	155400	50815314	1926	1926	1926	1926	0
265	20240521	155300	50815314	1926	1926	1926	1926	0
266	20240521	155200	50815314	1926	1926	1926	1926	0
267	20240521	155100	50815314	1926	1926	1926	1926	0
268	20240521	155000	50815314	1926	1926	1926	1926	0
269	20240521	154900	50815314	1926	1926	1926	1926	0
270	20240521	154800	50815314	1926	1926	1926	1926	0
271	20240521	154700	50815314	1926	1926	1926	1926	0
272	20240521	154600	50815314	1926	1926	1926	1926	101
273	20240521	154500	50815314	1926	1926	1926	1926	0
274	20240521	154400	50815314	1926	1926	1926	1926	0
275	20240521	154300	50815314	1926	1926	1926	1926	0
276	20240521	154200	50815314	1926	1926	1926	1926	0
277	20240521	154100	50815314	1926	1926	1926	1926	0
278	20240521	154000	50815314	1926	1926	1926	1926	0
279	20240521	153900	50815314	1926	1926	1926	1926	0
280	20240521	153800	50815314	1926	1926	1926	1926	0
281	20240521	153700	50815314	1926	1926	1926	1926	0
282	20240521	153600	50815314	1926	1926	1926	1926	0
283	20240521	153500	50815314	1926	1926	1926	1926	0
284	20240521	153400	50815314	1926	1926	1926	1926	0
285	20240521	153300	50815314	1926	1926	1926	1926	0
286	20240521	153200	50815314	1926	1926	1926	1926	0
287	20240521	153100	50815314	1926	1926	1926	1926	0
288	20240521	153000	50815314	1926	1926	1926	1926	101
289	20240521	152900	50620788	1926	1926	1926	1926	0
290	20240521	152800	50620788	1926	1926	1926	1926	0
291	20240521	152700	50620788	1926	1926	1926	1926	0
292	20240521	152600	50620788	1926	1926	1926	1926	0
293	20240521	152500	50620788	1926	1926	1926	1926	0
294	20240521	152400	50620788	1926	1926	1926	1926	0
295	20240521	152300	50620788	1926	1926	1926	1926	0
296	20240521	152200	50620788	1926	1926	1926	1926	0
297	20240521	152100	50620788	1926	1926	1926	1926	0
298	20240521	152000	50620788	1926	1926	1926	1926	0
299	20240521	151900	50620788	1926	1924	1926	1922	839
300	20240521	151800	49007034	1924	1924	1924	1924	139
301	20240521	151700	48739598	1924	1924	1924	1924	13
302	20240521	151600	48714586	1921	1921	1921	1921	70
303	20240521	151500	48580116	1922	1922	1922	1922	0
304	20240521	151400	48580116	1922	1922	1922	1922	2
305	20240521	151300	48576272	1922	1922	1922	1922	31
306	20240521	151200	48516690	1922	1922	1922	1922	44
307	20240521	151100	48432122	1921	1921	1921	1921	13
308	20240521	151000	48407149	1922	1922	1924	1922	22
309	20240521	150900	48364855	1924	1924	1924	1924	22
310	20240521	150800	48322527	1921	1921	1921	1921	0
311	20240521	150700	48322527	1921	1921	1921	1921	52
312	20240521	150600	48222635	1921	1921	1921	1921	0
313	20240521	150500	48222635	1921	1921	1921	1921	0
314	20240521	150400	48222635	1921	1921	1921	1921	52
315	20240521	150300	48122743	1921	1921	1921	1921	0
316	20240521	150200	48122743	1921	1921	1921	1921	0
317	20240521	150100	48122743	1921	1921	1921	1921	51
318	20240521	150000	48024772	1921	1921	1921	1921	0
319	20240521	145900	48024772	1921	1921	1921	1921	0
320	20240521	145800	48024772	1921	1921	1921	1921	52
321	20240521	145700	47924880	1921	1921	1921	1921	56
322	20240521	145600	47817304	1921	1921	1921	1921	0
323	20240521	145500	47817304	1921	1921	1921	1921	51
324	20240521	145400	47719333	1921	1921	1921	1921	0
325	20240521	145300	47719333	1921	1921	1921	1921	0
326	20240521	145200	47719333	1921	1923	1923	1921	282
327	20240521	145100	47177151	1924	1924	1924	1924	60
328	20240521	145000	47061711	1924	1924	1924	1924	10
329	20240521	144900	47042471	1921	1921	1921	1921	51
330	20240521	144800	46944500	1921	1921	1921	1921	0
331	20240521	144700	46944500	1921	1921	1921	1921	0
332	20240521	144600	46944500	1921	1921	1921	1921	52
333	20240521	144500	46844608	1921	1921	1921	1921	0
334	20240521	144400	46844608	1921	1921	1921	1921	0
335	20240521	144300	46844608	1921	1921	1921	1921	52
336	20240521	144200	46744716	1921	1921	1921	1921	0
337	20240521	144100	46744716	1921	1921	1921	1921	0
338	20240521	144000	46744716	1921	1921	1921	1921	51
339	20240521	143900	46646745	1921	1921	1921	1921	0
340	20240521	143800	46646745	1921	1921	1921	1921	0
341	20240521	143700	46646745	1921	1921	1921	1921	452
342	20240521	143600	45778453	1921	1921	1921	1921	0
343	20240521	143500	45778453	1921	1921	1921	1921	0
344	20240521	143400	45778453	1921	1921	1921	1921	51
345	20240521	143300	45680482	1921	1922	1922	1921	500
346	20240521	143200	44719690	1922	1922	1922	1922	0
347	20240521	143100	44719690	1922	1922	1922	1922	52
348	20240521	143000	44619746	1922	1922	1922	1922	0
349	20240521	142900	44619746	1922	1922	1922	1922	0
350	20240521	142800	44619746	1922	1922	1922	1922	363
351	20240521	142700	43922060	1923	1923	1923	1923	0
352	20240521	142600	43922060	1923	1923	1923	1923	51
353	20240521	142500	43823987	1923	1923	1923	1923	0
354	20240521	142400	43823987	1923	1923	1923	1923	0
355	20240521	142300	43823987	1923	1923	1923	1923	52
356	20240521	142200	43723991	1923	1923	1923	1923	0
357	20240521	142100	43723991	1923	1923	1923	1923	20
358	20240521	142000	43685531	1923	1923	1923	1923	51
359	20240521	141900	43587458	1923	1923	1923	1923	0
360	20240521	141800	43587458	1923	1923	1923	1923	0
361	20240521	141700	43587458	1923	1923	1923	1923	52
362	20240521	141600	43487462	1923	1923	1923	1923	0
363	20240521	141500	43487462	1923	1923	1923	1923	0
364	20240521	141400	43487462	1923	1923	1923	1923	51
365	20240521	141300	43389389	1924	1924	1924	1924	0
366	20240521	141200	43389389	1924	1924	1924	1924	288
367	20240521	141100	42835277	1924	1924	1924	1924	67
368	20240521	141000	42706369	1924	1924	1924	1924	0
369	20240521	140900	42706369	1924	1924	1924	1924	0
370	20240521	140800	42706369	1924	1924	1924	1924	52
371	20240521	140700	42606321	1925	1925	1925	1925	0
372	20240521	140600	42606321	1925	1925	1925	1925	0
373	20240521	140500	42606321	1925	1925	1925	1925	36
374	20240521	140400	42537021	1923	1923	1923	1923	0
375	20240521	140300	42537021	1923	1923	1923	1923	0
376	20240521	140200	42537021	1923	1923	1923	1923	52
377	20240521	140100	42437025	1922	1922	1922	1922	0
378	20240521	140000	42437025	1922	1922	1922	1922	0
379	20240521	135900	42437025	1922	1922	1922	1922	51
380	20240521	135800	42339003	1922	1922	1922	1922	0
381	20240521	135700	42339003	1922	1922	1922	1922	0
382	20240521	135600	42339003	1922	1922	1922	1922	52
383	20240521	135500	42239059	1922	1922	1922	1922	0
384	20240521	135400	42239059	1922	1922	1922	1922	29
385	20240521	135300	42183321	1922	1922	1922	1922	23
386	20240521	135200	42139115	1922	1922	1922	1922	0
387	20240521	135100	42139115	1922	1922	1922	1922	0
388	20240521	135000	42139115	1922	1922	1922	1922	51
389	20240521	134900	42041093	1923	1923	1923	1923	0
390	20240521	134800	42041093	1923	1923	1923	1923	0
391	20240521	134700	42041093	1923	1923	1923	1923	52
392	20240521	134600	41941097	1922	1922	1922	1922	0
393	20240521	134500	41941097	1922	1922	1922	1922	0
394	20240521	134400	41941097	1922	1922	1922	1922	51
395	20240521	134300	41843075	1922	1922	1922	1922	0
396	20240521	134200	41843075	1922	1922	1922	1922	0
397	20240521	134100	41843075	1922	1922	1922	1922	52
398	20240521	134000	41743131	1922	1922	1922	1922	0
399	20240521	133900	41743131	1922	1922	1922	1922	0
400	20240521	133800	41743131	1922	1922	1922	1922	52
401	20240521	133700	41643187	1921	1921	1921	1921	0
402	20240521	133600	41643187	1921	1921	1921	1921	51
403	20240521	133500	41545216	1920	1920	1920	1920	0
404	20240521	133400	41545216	1920	1920	1920	1920	0
405	20240521	133300	41545216	1920	1920	1920	1920	52
406	20240521	133200	41445376	1920	1920	1920	1920	0
407	20240521	133100	41445376	1920	1920	1920	1920	0
408	20240521	133000	41445376	1920	1921	1921	1920	913
409	20240521	132900	39692296	1921	1921	1921	1921	0
410	20240521	132800	39692296	1921	1921	1921	1921	0
411	20240521	132700	39692296	1921	1921	1921	1921	52
412	20240521	132600	39592404	1921	1921	1921	1921	0
413	20240521	132500	39592404	1921	1921	1921	1921	0
414	20240521	132400	39592404	1921	1921	1921	1921	51
415	20240521	132300	39494433	1924	1924	1924	1924	6
416	20240521	132200	39482889	1924	1924	1924	1924	2
417	20240521	132100	39479041	1921	1921	1921	1921	84
418	20240521	132000	39317677	1921	1921	1921	1921	0
419	20240521	131900	39317677	1921	1921	1921	1921	0
420	20240521	131800	39317677	1921	1921	1921	1921	115
421	20240521	131700	39096762	1922	1922	1922	1922	0
422	20240521	131600	39096762	1922	1922	1922	1922	0
423	20240521	131500	39096762	1922	1922	1922	1922	19
424	20240521	131400	39060244	1923	1923	1923	1923	0
425	20240521	131300	39060244	1923	1923	1923	1923	0
426	20240521	131200	39060244	1923	1923	1923	1923	23
427	20240521	131100	39016015	1923	1923	1923	1923	0
428	20240521	131000	39016015	1923	1923	1923	1923	0
429	20240521	130900	39016015	1923	1924	1924	1923	45
430	20240521	130800	38929463	1926	1926	1926	1926	1
431	20240521	130700	38927537	1925	1925	1925	1925	0
432	20240521	130600	38927537	1925	1926	1926	1925	1160
433	20240521	130500	36693392	1926	1926	1926	1926	0
434	20240521	130400	36693392	1926	1926	1926	1926	0
435	20240521	130300	36693392	1926	1926	1926	1926	52
436	20240521	130200	36593240	1928	1928	1928	1928	0
437	20240521	130100	36593240	1928	1927	1928	1927	10
438	20240521	130000	36573966	1927	1927	1927	1927	45
439	20240521	125900	36487251	1930	1930	1930	1930	22
440	20240521	125800	36444791	1927	1927	1927	1927	15
441	20240521	125700	36415886	1927	1927	1927	1927	37
442	20240521	125600	36344587	1927	1927	1927	1927	0
443	20240521	125500	36344587	1927	1927	1927	1927	50
444	20240521	125400	36248237	1927	1927	1927	1927	51
445	20240521	125300	36149960	1930	1930	1930	1930	10
446	20240521	125200	36130660	1930	1928	1930	1928	20
447	20240521	125100	36092074	1927	1928	1928	1927	62
448	20240521	125000	35972590	1928	1928	1928	1928	10
449	20240521	124900	35953310	1928	1928	1928	1928	24
450	20240521	124800	35907038	1928	1928	1928	1928	0
451	20240521	124700	35907038	1928	1928	1928	1928	0
452	20240521	124600	35907038	1928	1930	1930	1928	54
453	20240521	124500	35802922	1930	1928	1930	1928	29
454	20240521	124400	35747002	1927	1927	1927	1927	0
455	20240521	124300	35747002	1927	1928	1928	1927	37
456	20240521	124200	35675676	1923	1923	1923	1923	0
457	20240521	124100	35675676	1923	1923	1923	1923	0
458	20240521	124000	35675676	1923	1923	1923	1923	72
459	20240521	123900	35537220	1923	1923	1923	1923	0
460	20240521	123800	35537220	1923	1923	1923	1923	0
461	20240521	123700	35537220	1923	1923	1923	1923	91
462	20240521	123600	35362227	1926	1926	1926	1926	0
463	20240521	123500	35362227	1926	1926	1926	1926	0
464	20240521	123400	35362227	1926	1926	1926	1926	30
465	20240521	123300	35304447	1927	1927	1927	1927	0
466	20240521	123200	35304447	1927	1927	1927	1927	0
467	20240521	123100	35304447	1927	1927	1927	1927	13
468	20240521	123000	35279396	1930	1926	1930	1926	82
469	20240521	122900	35121428	1922	1925	1925	1922	67
470	20240521	122800	34992552	1926	1926	1926	1926	15
471	20240521	122700	34963662	1927	1927	1927	1927	0
472	20240521	122600	34963662	1927	1927	1927	1927	0
473	20240521	122500	34963662	1927	1927	1927	1927	23
474	20240521	122400	34919341	1928	1928	1928	1928	0
475	20240521	122300	34919341	1928	1928	1928	1928	0
476	20240521	122200	34919341	1928	1928	1928	1928	106
477	20240521	122100	34714973	1928	1928	1928	1928	0
478	20240521	122000	34714973	1928	1928	1928	1928	0
479	20240521	121900	34714973	1928	1928	1928	1928	51
480	20240521	121800	34616645	1929	1929	1929	1929	0
481	20240521	121700	34616645	1929	1929	1929	1929	0
482	20240521	121600	34616645	1929	1929	1929	1929	18
483	20240521	121500	34581923	1928	1928	1928	1928	0
484	20240521	121400	34581923	1928	1928	1928	1928	43
485	20240521	121300	34499019	1928	1930	1930	1928	13
486	20240521	121200	34473945	1930	1928	1930	1928	65
487	20240521	121100	34348599	1928	1928	1928	1928	0
488	20240521	121000	34348599	1928	1928	1928	1928	21
489	20240521	120900	34308111	1929	1929	1929	1929	0
490	20240521	120800	34308111	1929	1929	1929	1929	0
491	20240521	120700	34308111	1929	1929	1929	1929	59
492	20240521	120600	34194300	1930	1930	1930	1930	0
493	20240521	120500	34194300	1930	1930	1930	1930	0
494	20240521	120400	34194300	1930	1930	1930	1930	34
495	20240521	120300	34128680	1930	1930	1930	1930	0
496	20240521	120200	34128680	1930	1930	1930	1930	21
497	20240521	120100	34088150	1931	1931	1931	1931	45
498	20240521	120000	34001255	1933	1933	1933	1933	6
499	20240521	115900	33989657	1933	1929	1933	1929	120
500	20240521	115800	33758051	1930	1930	1930	1930	0
501	20240521	115700	33758051	1930	1930	1930	1930	0
502	20240521	115600	33758051	1930	1930	1930	1930	2
503	20240521	115500	33754191	1930	1930	1930	1930	0
504	20240521	115400	33754191	1930	1930	1930	1930	0
505	20240521	115300	33754191	1930	1930	1930	1930	52
506	20240521	115200	33653831	1930	1930	1930	1930	0
507	20240521	115100	33653831	1930	1930	1930	1930	0
508	20240521	115000	33653831	1930	1930	1930	1930	51
509	20240521	114900	33555401	1931	1931	1931	1931	0
510	20240521	114800	33555401	1931	1931	1931	1931	0
511	20240521	114700	33555401	1931	1931	1931	1931	62
512	20240521	114600	33435679	1931	1931	1931	1931	0
513	20240521	114500	33435679	1931	1931	1931	1931	0
514	20240521	114400	33435679	1931	1931	1931	1931	51
515	20240521	114300	33337198	1931	1931	1931	1931	0
516	20240521	114200	33337198	1931	1931	1931	1931	0
517	20240521	114100	33337198	1931	1931	1931	1931	52
518	20240521	114000	33236786	1931	1931	1931	1931	0
519	20240521	113900	33236786	1931	1931	1931	1931	0
520	20240521	113800	33236786	1931	1931	1931	1931	51
521	20240521	113700	33138305	1931	1931	1931	1931	0
522	20240521	113600	33138305	1931	1931	1931	1931	0
523	20240521	113500	33138305	1931	1933	1933	1931	54
524	20240521	113400	33034027	1931	1931	1931	1931	0
525	20240521	113300	33034027	1931	1932	1932	1931	57
526	20240521	113200	32923912	1932	1932	1932	1932	52
527	20240521	113100	32823448	1933	1933	1933	1933	0
528	20240521	113000	32823448	1933	1933	1933	1933	7
529	20240521	112900	32809917	1932	1931	1932	1931	81
530	20240521	112800	32653476	1932	1932	1932	1932	0
531	20240521	112700	32653476	1932	1932	1932	1932	5
532	20240521	112600	32643816	1931	1930	1932	1930	152
533	20240521	112500	32350339	1929	1929	1929	1929	0
534	20240521	112400	32350339	1929	1926	1929	1926	8819
535	20240521	112300	15343921	1923	1923	1923	1923	51
536	20240521	112200	15245848	1923	1923	1923	1923	0
537	20240521	112100	15245848	1923	1923	1923	1923	0
538	20240521	112000	15245848	1923	1923	1923	1923	52
539	20240521	111900	15145852	1923	1923	1923	1923	103
540	20240521	111800	14947783	1923	1923	1923	1923	0
541	20240521	111700	14947783	1923	1923	1923	1923	77
542	20240521	111600	14799712	1922	1922	1922	1922	0
543	20240521	111500	14799712	1922	1922	1922	1922	0
544	20240521	111400	14799712	1922	1922	1922	1922	51
545	20240521	111300	14701690	1923	1923	1923	1923	1
546	20240521	111200	14699767	1922	1922	1922	1922	0
547	20240521	111100	14699767	1922	1922	1922	1922	52
548	20240521	111000	14599823	1921	1921	1921	1921	0
549	20240521	110900	14599823	1921	1921	1921	1921	51
550	20240521	110800	14501852	1921	1921	1921	1921	0
551	20240521	110700	14501852	1921	1921	1921	1921	0
552	20240521	110600	14501852	1921	1921	1921	1921	52
553	20240521	110500	14401960	1921	1921	1921	1921	0
554	20240521	110400	14401960	1921	1921	1921	1921	0
555	20240521	110300	14401960	1921	1921	1921	1921	51
556	20240521	110200	14303989	1921	1921	1921	1921	0
557	20240521	110100	14303989	1921	1921	1921	1921	0
558	20240521	110000	14303989	1921	1921	1921	1921	52
559	20240521	105900	14204097	1921	1921	1921	1921	0
560	20240521	105800	14204097	1921	1921	1921	1921	0
561	20240521	105700	14204097	1921	1921	1921	1921	52
562	20240521	105600	14104205	1921	1921	1921	1921	0
563	20240521	105500	14104205	1921	1921	1921	1921	0
564	20240521	105400	14104205	1921	1921	1921	1921	1051
565	20240521	105300	12085234	1921	1921	1921	1921	0
566	20240521	105200	12085234	1921	1921	1921	1921	0
567	20240521	105100	12085234	1921	1921	1921	1921	52
568	20240521	105000	11985342	1920	1920	1920	1920	0
569	20240521	104900	11985342	1920	1920	1920	1920	0
570	20240521	104800	11985342	1920	1920	1920	1920	51
571	20240521	104700	11887422	1923	1923	1923	1923	1
572	20240521	104600	11885499	1920	1920	1920	1920	0
573	20240521	104500	11885499	1920	1920	1920	1920	52
574	20240521	104400	11785659	1920	1920	1920	1920	0
575	20240521	104300	11785659	1920	1920	1920	1920	0
576	20240521	104200	11785659	1920	1920	1920	1920	52
577	20240521	104100	11685819	1920	1920	1920	1920	0
578	20240521	104000	11685819	1920	1920	1920	1920	0
579	20240521	103900	11685819	1920	1920	1920	1920	51
580	20240521	103800	11587899	1920	1920	1920	1920	4
581	20240521	103700	11580219	1920	1920	1920	1920	0
582	20240521	103600	11580219	1920	1920	1920	1920	48
583	20240521	103500	11488059	1920	1920	1920	1920	0
584	20240521	103400	11488059	1920	1920	1920	1920	0
585	20240521	103300	11488059	1920	1920	1920	1920	51
586	20240521	103200	11390139	1920	1920	1920	1920	0
587	20240521	103100	11390139	1920	1920	1920	1920	0
588	20240521	103000	11390139	1920	1920	1920	1920	87
589	20240521	102900	11223099	1921	1924	1924	1921	120
590	20240521	102800	10992412	1924	1924	1924	1924	0
591	20240521	102700	10992412	1924	1924	1924	1924	52
592	20240521	102600	10892364	1924	1924	1924	1924	0
593	20240521	102500	10892364	1924	1924	1924	1924	0
594	20240521	102400	10892364	1924	1925	1925	1924	29
595	20240521	102300	10836552	1925	1925	1925	1925	0
596	20240521	102200	10836552	1925	1925	1925	1925	52
597	20240521	102100	10736452	1925	1925	1925	1925	0
598	20240521	102000	10736452	1925	1925	1925	1925	0
599	20240521	101900	10736452	1925	1925	1925	1925	61
600	20240521	101800	10619027	1927	1927	1927	1927	100
601	20240521	101700	10426327	1925	1925	1925	1925	0
602	20240521	101600	10426327	1925	1925	1925	1925	53
603	20240521	101500	10324302	1925	1925	1925	1925	0
604	20240521	101400	10324302	1925	1925	1925	1925	0
605	20240521	101300	10324302	1925	1925	1925	1925	51
606	20240521	101200	10226127	1925	1925	1925	1925	0
607	20240521	101100	10226127	1925	1925	1925	1925	0
608	20240521	101000	10226127	1925	1925	1925	1925	52
609	20240521	100900	10126027	1925	1925	1925	1925	0
610	20240521	100800	10126027	1925	1925	1925	1925	0
611	20240521	100700	10126027	1925	1925	1925	1925	52
612	20240521	100600	10025927	1925	1925	1925	1925	100
613	20240521	100500	9833427	1925	1925	1925	1925	0
614	20240521	100400	9833427	1925	1925	1925	1925	51
615	20240521	100300	9735252	1927	1927	1927	1927	1
616	20240521	100200	9733325	1926	1926	1926	1926	348
617	20240521	100100	9063077	1926	1926	1926	1926	52
618	20240521	100000	8962925	1926	1926	1926	1926	0
619	20240521	095900	8962925	1926	1926	1926	1926	0
620	20240521	095800	8962925	1926	1926	1926	1926	51
621	20240521	095700	8864699	1926	1926	1926	1926	35
622	20240521	095600	8797289	1926	1926	1926	1926	0
623	20240521	095500	8797289	1926	1927	1927	1926	50
624	20240521	095400	8700987	1927	1927	1927	1927	0
625	20240521	095300	8700987	1927	1926	1927	1926	21
626	20240521	095200	8660531	1926	1926	1926	1926	52
627	20240521	095100	8560379	1926	1926	1926	1926	60
628	20240521	095000	8444819	1927	1927	1927	1927	0
629	20240521	094900	8444819	1927	1927	1927	1927	8
630	20240521	094800	8429403	1927	1927	1927	1927	0
631	20240521	094700	8429403	1927	1927	1927	1927	0
632	20240521	094600	8429403	1927	1927	1927	1927	52
633	20240521	094500	8329199	1928	1928	1928	1928	0
634	20240521	094400	8329199	1928	1928	1928	1928	13
635	20240521	094300	8304135	1928	1929	1929	1928	41
636	20240521	094200	8225084	1929	1929	1929	1929	0
637	20240521	094100	8225084	1929	1927	1929	1927	67
638	20240521	094000	8095946	1927	1927	1927	1927	377
639	20240521	093900	7369467	1926	1926	1926	1926	1830
640	20240521	093800	3844887	1925	1925	1925	1925	15
641	20240521	093700	3816012	1925	1925	1925	1925	51
642	20240521	093600	3717837	1925	1925	1925	1925	0
643	20240521	093500	3717837	1925	1925	1925	1925	0
644	20240521	093400	3717837	1925	1925	1925	1925	52
645	20240521	093300	3617737	1925	1925	1925	1925	0
646	20240521	093200	3617737	1925	1925	1925	1925	52
647	20240521	093100	3517637	1926	1926	1926	1926	0
648	20240521	093000	3517637	1926	1926	1926	1926	3
649	20240521	092900	3511859	1925	1925	1925	1925	51
650	20240521	092800	3413684	1926	1926	1926	1926	0
651	20240521	092700	3413684	1926	1926	1926	1926	25
652	20240521	092600	3365534	1926	1926	1926	1926	52
653	20240521	092500	3265382	1927	1927	1927	1927	10
654	20240521	092400	3246112	1930	1930	1930	1930	0
655	20240521	092300	3246112	1930	1930	1930	1930	0
656	20240521	092200	3246112	1930	1930	1930	1930	0
657	20240521	092100	3246112	1930	1930	1930	1930	2
658	20240521	092000	3242252	1921	1921	1921	1921	538
659	20240521	091900	2208754	1921	1921	1921	1921	218
660	20240521	091800	1789976	1921	1921	1921	1920	343
661	20240521	091700	1131265	1921	1921	1921	1921	0
662	20240521	091600	1131265	1921	1921	1921	1921	0
663	20240521	091500	1131265	1921	1921	1921	1921	0
664	20240521	091400	1131265	1921	1921	1921	1921	0
665	20240521	091300	1131265	1921	1921	1921	1921	0
666	20240521	091200	1131265	1921	1921	1921	1921	0
667	20240521	091100	1131265	1921	1921	1921	1921	110
668	20240521	091000	919955	1920	1920	1920	1920	0
669	20240521	090900	919955	1920	1920	1920	1920	18
670	20240521	090800	885395	1920	1920	1920	1920	0
671	20240521	090700	885395	1920	1920	1920	1920	10
672	20240521	090600	866195	1920	1920	1920	1920	20
673	20240521	090500	827795	1921	1921	1921	1921	5
674	20240521	090400	818190	1921	1921	1921	1921	0
675	20240521	090300	818190	1921	1921	1921	1921	0
676	20240521	090200	818190	1921	1921	1921	1921	120
677	20240521	090100	587670	1920	1920	1920	1920	156
678	20240521	090000	288150	1921	1921	1921	1921	150