KissMeData/060380/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	193700	157975876	1918	1918	1918	1918	73
3	20240517	193600	157975876	1918	1918	1918	1918	0
4	20240517	193500	157975876	1918	1918	1918	1918	0
5	20240517	193400	157975876	1918	1918	1918	1918	0
6	20240517	193300	157975876	1918	1918	1918	1918	0
7	20240517	193200	157975876	1918	1918	1918	1918	0
8	20240517	193100	157975876	1918	1918	1918	1918	0
9	20240517	193000	157975876	1918	1918	1918	1918	0
10	20240517	192900	157975876	1918	1918	1918	1918	0
11	20240517	192800	157975876	1918	1918	1918	1918	0
12	20240517	192700	157975876	1918	1918	1918	1918	0
13	20240517	192600	157975876	1918	1918	1918	1918	0
14	20240517	192500	157975876	1918	1918	1918	1918	0
15	20240517	192400	157975876	1918	1918	1918	1918	0
16	20240517	192300	157975876	1918	1918	1918	1918	0
17	20240517	192200	157975876	1918	1918	1918	1918	0
18	20240517	192100	157975876	1918	1918	1918	1918	0
19	20240517	192000	157975876	1918	1918	1918	1918	0
20	20240517	191900	157975876	1918	1918	1918	1918	0
21	20240517	191800	157975876	1918	1918	1918	1918	0
22	20240517	191700	157975876	1918	1918	1918	1918	0
23	20240517	191600	157975876	1918	1918	1918	1918	0
24	20240517	191500	157975876	1918	1918	1918	1918	0
25	20240517	191400	157975876	1918	1918	1918	1918	0
26	20240517	191300	157975876	1918	1918	1918	1918	0
27	20240517	191200	157975876	1918	1918	1918	1918	0
28	20240517	191100	157975876	1918	1918	1918	1918	0
29	20240517	191000	157975876	1918	1918	1918	1918	0
30	20240517	190900	157975876	1918	1918	1918	1918	0
31	20240517	190800	157975876	1918	1918	1918	1918	0
32	20240517	190700	157975876	1918	1918	1918	1918	73
33	20240517	190600	157975876	1918	1918	1918	1918	0
34	20240517	190500	157975876	1918	1918	1918	1918	0
35	20240517	190400	157975876	1918	1918	1918	1918	0
36	20240517	190300	157975876	1918	1918	1918	1918	0
37	20240517	190200	157975876	1918	1918	1918	1918	0
38	20240517	190100	157975876	1918	1918	1918	1918	0
39	20240517	190000	157975876	1918	1918	1918	1918	0
40	20240517	185900	157975876	1918	1918	1918	1918	0
41	20240517	185800	157975876	1918	1918	1918	1918	0
42	20240517	185700	157975876	1918	1918	1918	1918	0
43	20240517	185600	157975876	1918	1918	1918	1918	0
44	20240517	185500	157975876	1918	1918	1918	1918	0
45	20240517	185400	157975876	1918	1918	1918	1918	0
46	20240517	185300	157975876	1918	1918	1918	1918	0
47	20240517	185200	157975876	1918	1918	1918	1918	0
48	20240517	185100	157975876	1918	1918	1918	1918	0
49	20240517	185000	157975876	1918	1918	1918	1918	0
50	20240517	184900	157975876	1918	1918	1918	1918	0
51	20240517	184800	157975876	1918	1918	1918	1918	0
52	20240517	184700	157975876	1918	1918	1918	1918	0
53	20240517	184600	157975876	1918	1918	1918	1918	0
54	20240517	184500	157975876	1918	1918	1918	1918	0
55	20240517	184400	157975876	1918	1918	1918	1918	0
56	20240517	184300	157975876	1918	1918	1918	1918	0
57	20240517	184200	157975876	1918	1918	1918	1918	0
58	20240517	184100	157975876	1918	1918	1918	1918	0
59	20240517	184000	157975876	1918	1918	1918	1918	0
60	20240517	183900	157975876	1918	1918	1918	1918	0
61	20240517	183800	157975876	1918	1918	1918	1918	0
62	20240517	183700	157975876	1918	1918	1918	1918	73
63	20240517	183600	157975876	1918	1918	1918	1918	0
64	20240517	183500	157975876	1918	1918	1918	1918	0
65	20240517	183400	157975876	1918	1918	1918	1918	0
66	20240517	183300	157975876	1918	1918	1918	1918	0
67	20240517	183200	157975876	1918	1918	1918	1918	0
68	20240517	183100	157975876	1918	1918	1918	1918	0
69	20240517	183000	157975876	1918	1918	1918	1918	0
70	20240517	182900	157975876	1918	1918	1918	1918	0
71	20240517	182800	157975876	1918	1918	1918	1918	0
72	20240517	182700	157975876	1918	1918	1918	1918	0
73	20240517	182600	157975876	1918	1918	1918	1918	0
74	20240517	182500	157975876	1918	1918	1918	1918	0
75	20240517	182400	157975876	1918	1918	1918	1918	0
76	20240517	182300	157975876	1918	1918	1918	1918	0
77	20240517	182200	157975876	1918	1918	1918	1918	0
78	20240517	182100	157975876	1918	1918	1918	1918	0
79	20240517	182000	157975876	1918	1918	1918	1918	0
80	20240517	181900	157975876	1918	1918	1918	1918	0
81	20240517	181800	157975876	1918	1918	1918	1918	0
82	20240517	181700	157975876	1918	1918	1918	1918	0
83	20240517	181600	157975876	1918	1918	1918	1918	0
84	20240517	181500	157975876	1918	1918	1918	1918	0
85	20240517	181400	157975876	1918	1918	1918	1918	0
86	20240517	181300	157975876	1918	1918	1918	1918	0
87	20240517	181200	157975876	1918	1918	1918	1918	0
88	20240517	181100	157975876	1918	1918	1918	1918	0
89	20240517	181000	157975876	1918	1918	1918	1918	0
90	20240517	180900	157975876	1918	1918	1918	1918	0
91	20240517	180800	157975876	1918	1918	1918	1918	0
92	20240517	180700	157975876	1918	1918	1918	1918	73
93	20240517	180600	157975876	1918	1918	1918	1918	0
94	20240517	180500	157975876	1918	1918	1918	1918	0
95	20240517	180400	157975876	1918	1918	1918	1918	0
96	20240517	180300	157975876	1918	1918	1918	1918	0
97	20240517	180200	157975876	1918	1918	1918	1918	0
98	20240517	180100	157975876	1918	1918	1918	1918	0
99	20240517	180000	157975876	1918	1918	1918	1918	0
100	20240517	175900	157975876	1918	1918	1918	1918	0
101	20240517	175800	157975876	1918	1918	1918	1918	0
102	20240517	175700	157975876	1918	1918	1918	1918	0
103	20240517	175600	157975876	1918	1918	1918	1918	0
104	20240517	175500	157975876	1918	1918	1918	1918	0
105	20240517	175400	157975876	1918	1918	1918	1918	0
106	20240517	175300	157975876	1918	1918	1918	1918	0
107	20240517	175200	157975876	1918	1918	1918	1918	0
108	20240517	175100	157975876	1918	1918	1918	1918	0
109	20240517	175000	157975876	1918	1918	1918	1918	0
110	20240517	174900	157975876	1918	1918	1918	1918	0
111	20240517	174800	157975876	1918	1918	1918	1918	0
112	20240517	174700	157975876	1918	1918	1918	1918	0
113	20240517	174600	157975876	1918	1918	1918	1918	0
114	20240517	174500	157975876	1918	1918	1918	1918	0
115	20240517	174400	157975876	1918	1918	1918	1918	0
116	20240517	174300	157975876	1918	1918	1918	1918	0
117	20240517	174200	157975876	1918	1918	1918	1918	0
118	20240517	174100	157975876	1918	1918	1918	1918	0
119	20240517	174000	157975876	1918	1918	1918	1918	0
120	20240517	173900	157975876	1918	1918	1918	1918	0
121	20240517	173800	157975876	1918	1918	1918	1918	0
122	20240517	173700	157975876	1918	1918	1918	1918	73
123	20240517	173600	157975876	1918	1918	1918	1918	0
124	20240517	173500	157975876	1918	1918	1918	1918	0
125	20240517	173400	157975876	1918	1918	1918	1918	0
126	20240517	173300	157975876	1918	1918	1918	1918	0
127	20240517	173200	157975876	1918	1918	1918	1918	0
128	20240517	173100	157975876	1918	1918	1918	1918	0
129	20240517	173000	157975876	1918	1918	1918	1918	0
130	20240517	172900	157975876	1918	1918	1918	1918	0
131	20240517	172800	157975876	1918	1918	1918	1918	0
132	20240517	172700	157975876	1918	1918	1918	1918	0
133	20240517	172600	157975876	1918	1918	1918	1918	0
134	20240517	172500	157975876	1918	1918	1918	1918	0
135	20240517	172400	157975876	1918	1918	1918	1918	0
136	20240517	172300	157975876	1918	1918	1918	1918	0
137	20240517	172200	157975876	1918	1918	1918	1918	0
138	20240517	172100	157975876	1918	1918	1918	1918	0
139	20240517	172000	157975876	1918	1918	1918	1918	0
140	20240517	171900	157975876	1918	1918	1918	1918	0
141	20240517	171800	157975876	1918	1918	1918	1918	0
142	20240517	171700	157975876	1918	1918	1918	1918	0
143	20240517	171600	157975876	1918	1918	1918	1918	0
144	20240517	171500	157975876	1918	1918	1918	1918	0
145	20240517	171400	157975876	1918	1918	1918	1918	0
146	20240517	171300	157975876	1918	1918	1918	1918	0
147	20240517	171200	157975876	1918	1918	1918	1918	0
148	20240517	171100	157975876	1918	1918	1918	1918	0
149	20240517	171000	157975876	1918	1918	1918	1918	0
150	20240517	170900	157975876	1918	1918	1918	1918	0
151	20240517	170800	157975876	1918	1918	1918	1918	0
152	20240517	170700	157975876	1918	1918	1918	1918	73
153	20240517	170600	157975876	1918	1918	1918	1918	0
154	20240517	170500	157975876	1918	1918	1918	1918	0
155	20240517	170400	157975876	1918	1918	1918	1918	0
156	20240517	170300	157975876	1918	1918	1918	1918	0
157	20240517	170200	157975876	1918	1918	1918	1918	0
158	20240517	170100	157975876	1918	1918	1918	1918	0
159	20240517	170000	157975876	1918	1918	1918	1918	0
160	20240517	165900	157975876	1918	1918	1918	1918	0
161	20240517	165800	157975876	1918	1918	1918	1918	0
162	20240517	165700	157975876	1918	1918	1918	1918	0
163	20240517	165600	157975876	1918	1918	1918	1918	0
164	20240517	165500	157975876	1918	1918	1918	1918	0
165	20240517	165400	157975876	1918	1918	1918	1918	0
166	20240517	165300	157975876	1918	1918	1918	1918	0
167	20240517	165200	157975876	1918	1918	1918	1918	0
168	20240517	165100	157975876	1918	1918	1918	1918	0
169	20240517	165000	157975876	1918	1918	1918	1918	0
170	20240517	164900	157975876	1918	1918	1918	1918	0
171	20240517	164800	157975876	1918	1918	1918	1918	0
172	20240517	164700	157975876	1918	1918	1918	1918	0
173	20240517	164600	157975876	1918	1918	1918	1918	0
174	20240517	164500	157975876	1918	1918	1918	1918	0
175	20240517	164400	157975876	1918	1918	1918	1918	0
176	20240517	164300	157975876	1918	1918	1918	1918	0
177	20240517	164200	157975876	1918	1918	1918	1918	0
178	20240517	164100	157975876	1918	1918	1918	1918	0
179	20240517	164000	157975876	1918	1918	1918	1918	0
180	20240517	163900	157975876	1918	1918	1918	1918	0
181	20240517	163800	157975876	1918	1918	1918	1918	0
182	20240517	163700	157975876	1918	1918	1918	1918	73
183	20240517	163600	157975876	1918	1918	1918	1918	0
184	20240517	163500	157975876	1918	1918	1918	1918	0
185	20240517	163400	157975876	1918	1918	1918	1918	0
186	20240517	163300	157975876	1918	1918	1918	1918	0
187	20240517	163200	157975876	1918	1918	1918	1918	0
188	20240517	163100	157975876	1918	1918	1918	1918	0
189	20240517	163000	157975876	1918	1918	1918	1918	0
190	20240517	162900	157975876	1918	1918	1918	1918	0
191	20240517	162800	157975876	1918	1918	1918	1918	0
192	20240517	162700	157975876	1918	1918	1918	1918	0
193	20240517	162600	157975876	1918	1918	1918	1918	0
194	20240517	162500	157975876	1918	1918	1918	1918	0
195	20240517	162400	157975876	1918	1918	1918	1918	0
196	20240517	162300	157975876	1918	1918	1918	1918	0
197	20240517	162200	157975876	1918	1918	1918	1918	0
198	20240517	162100	157975876	1918	1918	1918	1918	0
199	20240517	162000	157975876	1918	1918	1918	1918	0
200	20240517	161900	157975876	1918	1918	1918	1918	0
201	20240517	161800	157975876	1918	1918	1918	1918	0
202	20240517	161700	157975876	1918	1918	1918	1918	0
203	20240517	161600	157975876	1918	1918	1918	1918	0
204	20240517	161500	157975876	1918	1918	1918	1918	0
205	20240517	161400	157975876	1918	1918	1918	1918	0
206	20240517	161300	157975876	1918	1918	1918	1918	0
207	20240517	161200	157975876	1918	1918	1918	1918	0
208	20240517	161100	157975876	1918	1918	1918	1918	0
209	20240517	161000	157975876	1918	1918	1918	1918	0
210	20240517	160900	157975876	1918	1918	1918	1918	0
211	20240517	160800	157975876	1918	1918	1918	1918	0
212	20240517	160700	157975876	1918	1918	1918	1918	73
213	20240517	160600	157975876	1918	1918	1918	1918	0
214	20240517	160500	157975876	1918	1918	1918	1918	0
215	20240517	160400	157975876	1918	1918	1918	1918	0
216	20240517	160300	157975876	1918	1918	1918	1918	0
217	20240517	160200	157975876	1918	1918	1918	1918	0
218	20240517	160100	157975876	1918	1918	1918	1918	0
219	20240517	160000	157975876	1918	1918	1918	1918	0
220	20240517	155900	157975876	1918	1918	1918	1918	0
221	20240517	155800	157975876	1918	1918	1918	1918	0
222	20240517	155700	157975876	1918	1918	1918	1918	0
223	20240517	155600	157975876	1918	1918	1918	1918	0
224	20240517	155500	157975876	1918	1918	1918	1918	0
225	20240517	155400	157975876	1918	1918	1918	1918	0
226	20240517	155300	157975876	1918	1918	1918	1918	0
227	20240517	155200	157975876	1918	1918	1918	1918	0
228	20240517	155100	157975876	1918	1918	1918	1918	0
229	20240517	155000	157975876	1918	1918	1918	1918	0
230	20240517	154900	157975876	1918	1918	1918	1918	0
231	20240517	154800	157975876	1918	1918	1918	1918	0
232	20240517	154700	157975876	1918	1918	1918	1918	0
233	20240517	154600	157975876	1918	1918	1918	1918	0
234	20240517	154500	157975876	1918	1918	1918	1918	0
235	20240517	154400	157975876	1918	1918	1918	1918	0
236	20240517	154300	157975876	1918	1918	1918	1918	0
237	20240517	154200	157975876	1918	1918	1918	1918	0
238	20240517	154100	157975876	1918	1918	1918	1918	0
239	20240517	154000	157975876	1918	1918	1918	1918	0
240	20240517	153900	157975876	1918	1918	1918	1918	0
241	20240517	153800	157975876	1918	1918	1918	1918	0
242	20240517	153700	157975876	1918	1918	1918	1918	73
243	20240517	153600	157975876	1918	1918	1918	1918	0
244	20240517	153500	157975876	1918	1918	1918	1918	0
245	20240517	153400	157975876	1918	1918	1918	1918	0
246	20240517	153300	157975876	1918	1918	1918	1918	0
247	20240517	153200	157975876	1918	1918	1918	1918	0
248	20240517	153100	157975876	1918	1918	1918	1918	0
249	20240517	153000	157975876	1918	1918	1918	1918	73
250	20240517	152900	157835862	1920	1920	1920	1920	0
251	20240517	152800	157835862	1920	1920	1920	1920	0
252	20240517	152700	157835862	1920	1920	1920	1920	0
253	20240517	152600	157835862	1920	1920	1920	1920	0
254	20240517	152500	157835862	1920	1920	1920	1920	0
255	20240517	152400	157835862	1920	1920	1920	1920	0
256	20240517	152300	157835862	1920	1920	1920	1920	0
257	20240517	152200	157835862	1920	1920	1920	1920	0
258	20240517	152100	157835862	1920	1920	1920	1920	0
259	20240517	152000	157835862	1920	1920	1920	1920	0
260	20240517	151900	157835862	1920	1920	1920	1920	0
261	20240517	151800	157835862	1920	1920	1920	1920	0
262	20240517	151700	157835862	1920	1920	1920	1920	0
263	20240517	151600	157835862	1920	1920	1920	1920	0
264	20240517	151500	157835862	1920	1920	1920	1920	40
265	20240517	151400	157759062	1920	1920	1920	1920	0
266	20240517	151300	157759062	1920	1920	1920	1920	0
267	20240517	151200	157759062	1920	1920	1920	1920	1
268	20240517	151100	157757142	1913	1913	1913	1913	312
269	20240517	151000	157160286	1913	1913	1913	1913	22
270	20240517	150900	157118200	1914	1914	1914	1914	0
271	20240517	150800	157118200	1914	1914	1914	1914	78
272	20240517	150700	156968908	1914	1914	1914	1914	0
273	20240517	150600	156968908	1914	1915	1915	1914	17
274	20240517	150500	156936369	1922	1922	1922	1922	40
275	20240517	150400	156859489	1922	1922	1922	1922	0
276	20240517	150300	156859489	1922	1922	1922	1922	0
277	20240517	150200	156859489	1922	1922	1922	1922	0
278	20240517	150100	156859489	1922	1922	1922	1922	1
279	20240517	150000	156857567	1914	1914	1914	1914	0
280	20240517	145900	156857567	1914	1921	1921	1914	50
281	20240517	145800	156761816	1922	1922	1922	1922	0
282	20240517	145700	156761816	1922	1922	1922	1922	0
283	20240517	145600	156761816	1922	1922	1922	1922	13
284	20240517	145500	156736830	1922	1922	1922	1922	27
285	20240517	145400	156684936	1922	1922	1922	1922	0
286	20240517	145300	156684936	1922	1922	1922	1922	0
287	20240517	145200	156684936	1922	1922	1922	1922	0
288	20240517	145100	156684936	1922	1922	1922	1922	0
289	20240517	145000	156684936	1922	1922	1922	1922	0
290	20240517	144900	156684936	1922	1922	1922	1922	121
291	20240517	144800	156452374	1922	1922	1922	1922	1
292	20240517	144700	156450452	1922	1922	1922	1922	0
293	20240517	144600	156450452	1922	1922	1922	1922	40
294	20240517	144500	156373572	1922	1922	1922	1922	0
295	20240517	144400	156373572	1922	1922	1922	1922	0
296	20240517	144300	156373572	1922	1922	1922	1922	0
297	20240517	144200	156373572	1922	1922	1922	1922	0
298	20240517	144100	156373572	1922	1922	1922	1922	0
299	20240517	144000	156373572	1922	1922	1922	1922	0
300	20240517	143900	156373572	1922	1922	1922	1922	0
301	20240517	143800	156373572	1922	1922	1922	1922	43
302	20240517	143700	156290926	1915	1922	1922	1915	213
303	20240517	143600	155882940	1922	1922	1922	1922	27
304	20240517	143500	155831046	1922	1922	1922	1922	1
305	20240517	143400	155829124	1922	1920	1922	1915	51
306	20240517	143300	155731357	1922	1922	1922	1922	0
307	20240517	143200	155731357	1922	1922	1922	1922	0
308	20240517	143100	155731357	1922	1922	1922	1922	0
309	20240517	143000	155731357	1922	1922	1922	1922	0
310	20240517	142900	155731357	1922	1922	1922	1922	0
311	20240517	142800	155731357	1922	1922	1922	1922	0
312	20240517	142700	155731357	1922	1922	1922	1922	40
313	20240517	142600	155654477	1922	1922	1922	1922	0
314	20240517	142500	155654477	1922	1922	1922	1922	0
315	20240517	142400	155654477	1922	1922	1922	1922	0
316	20240517	142300	155654477	1922	1922	1922	1922	0
317	20240517	142200	155654477	1922	1922	1922	1922	79
318	20240517	142100	155502639	1922	1922	1922	1922	0
319	20240517	142000	155502639	1922	1922	1922	1922	0
320	20240517	141900	155502639	1922	1922	1922	1922	208
321	20240517	141800	155102863	1922	1922	1922	1922	13
322	20240517	141700	155077877	1922	1922	1922	1922	27
323	20240517	141600	155025983	1922	1922	1922	1922	0
324	20240517	141500	155025983	1922	1922	1922	1922	0
325	20240517	141400	155025983	1922	1922	1922	1922	0
326	20240517	141300	155025983	1922	1922	1922	1922	0
327	20240517	141200	155025983	1922	1922	1922	1922	0
328	20240517	141100	155025983	1922	1922	1922	1922	0
329	20240517	141000	155025983	1922	1919	1922	1919	5
330	20240517	140900	155016385	1922	1922	1922	1922	0
331	20240517	140800	155016385	1922	1922	1922	1922	13
332	20240517	140700	154991399	1922	1922	1922	1922	27
333	20240517	140600	154939505	1922	1922	1922	1922	0
334	20240517	140500	154939505	1922	1922	1922	1922	0
335	20240517	140400	154939505	1922	1922	1922	1922	0
336	20240517	140300	154939505	1922	1922	1922	1922	0
337	20240517	140200	154939505	1922	1922	1922	1922	2
338	20240517	140100	154935661	1922	1922	1922	1922	0
339	20240517	140000	154935661	1922	1922	1922	1922	0
340	20240517	135900	154935661	1922	1922	1922	1922	15
341	20240517	135800	154906831	1922	1922	1922	1922	27
342	20240517	135700	154854937	1922	1922	1922	1922	1
343	20240517	135600	154853015	1920	1920	1920	1920	0
344	20240517	135500	154853015	1920	1920	1920	1920	0
345	20240517	135400	154853015	1920	1920	1920	1920	0
346	20240517	135300	154853015	1920	1921	1921	1920	10
347	20240517	135200	154833810	1922	1922	1922	1922	0
348	20240517	135100	154833810	1922	1922	1922	1922	0
349	20240517	135000	154833810	1922	1922	1922	1922	0
350	20240517	134900	154833810	1922	1922	1922	1922	13
351	20240517	134800	154808824	1922	1922	1922	1922	0
352	20240517	134700	154808824	1922	1922	1922	1922	1
353	20240517	134600	154806902	1916	1916	1922	1916	252
354	20240517	134500	154324064	1922	1922	1922	1922	0
355	20240517	134400	154324064	1922	1922	1922	1922	0
356	20240517	134300	154324064	1922	1922	1922	1922	0
357	20240517	134200	154324064	1922	1922	1922	1922	0
358	20240517	134100	154324064	1922	1922	1922	1922	0
359	20240517	134000	154324064	1922	1922	1922	1922	13
360	20240517	133900	154299078	1922	1922	1922	1922	27
361	20240517	133800	154247184	1922	1915	1922	1915	70
362	20240517	133700	154113127	1915	1920	1920	1915	561
363	20240517	133600	153038239	1920	1922	1922	1920	32
364	20240517	133500	152976795	1920	1920	1920	1920	0
365	20240517	133400	152976795	1920	1920	1920	1920	0
366	20240517	133300	152976795	1920	1920	1920	1920	0
367	20240517	133200	152976795	1920	1920	1920	1920	0
368	20240517	133100	152976795	1920	1920	1920	1920	0
369	20240517	133000	152976795	1920	1920	1920	1920	0
370	20240517	132900	152976795	1920	1920	1920	1918	98
371	20240517	132800	152788796	1920	1920	1920	1920	501
372	20240517	132700	151826876	1922	1922	1922	1922	0
373	20240517	132600	151826876	1922	1922	1922	1922	0
374	20240517	132500	151826876	1922	1922	1922	1922	0
375	20240517	132400	151826876	1922	1922	1922	1922	0
376	20240517	132300	151826876	1922	1922	1922	1922	0
377	20240517	132200	151826876	1922	1922	1922	1922	0
378	20240517	132100	151826876	1922	1922	1922	1922	13
379	20240517	132000	151801890	1922	1922	1922	1922	0
380	20240517	131900	151801890	1922	1922	1922	1922	27
381	20240517	131800	151749996	1922	1922	1922	1922	0
382	20240517	131700	151749996	1922	1922	1922	1922	0
383	20240517	131600	151749996	1922	1922	1922	1922	0
384	20240517	131500	151749996	1922	1922	1922	1922	0
385	20240517	131400	151749996	1922	1922	1922	1922	0
386	20240517	131300	151749996	1922	1922	1922	1922	0
387	20240517	131200	151749996	1922	1922	1922	1922	0
388	20240517	131100	151749996	1922	1922	1922	1922	14
389	20240517	131000	151723088	1918	1918	1918	1918	0
390	20240517	130900	151723088	1918	1918	1918	1918	0
391	20240517	130800	151723088	1918	1918	1918	1918	0
392	20240517	130700	151723088	1918	1918	1918	1918	111
393	20240517	130600	151510190	1918	1918	1918	1918	0
394	20240517	130500	151510190	1918	1918	1918	1918	0
395	20240517	130400	151510190	1918	1918	1918	1918	981
396	20240517	130300	149628632	1918	1918	1918	1918	106
397	20240517	130200	149425324	1922	1922	1922	1922	13
398	20240517	130100	149400338	1922	1922	1922	1922	0
399	20240517	130000	149400338	1922	1922	1922	1922	27
400	20240517	125900	149348444	1922	1922	1922	1922	0
401	20240517	125800	149348444	1922	1922	1922	1922	0
402	20240517	125700	149348444	1922	1922	1922	1922	0
403	20240517	125600	149348444	1922	1922	1922	1922	0
404	20240517	125500	149348444	1922	1922	1922	1922	0
405	20240517	125400	149348444	1922	1922	1922	1922	0
406	20240517	125300	149348444	1922	1922	1922	1922	0
407	20240517	125200	149348444	1922	1922	1922	1922	13
408	20240517	125100	149323458	1922	1922	1922	1922	27
409	20240517	125000	149271564	1921	1921	1921	1921	0
410	20240517	124900	149271564	1921	1921	1921	1921	0
411	20240517	124800	149271564	1921	1921	1921	1921	0
412	20240517	124700	149271564	1921	1921	1921	1921	0
413	20240517	124600	149271564	1921	1921	1921	1921	0
414	20240517	124500	149271564	1921	1921	1921	1921	0
415	20240517	124400	149271564	1921	1921	1921	1921	0
416	20240517	124300	149271564	1921	1922	1922	1921	113
417	20240517	124200	149054478	1922	1922	1922	1922	0
418	20240517	124100	149054478	1922	1922	1922	1922	201
419	20240517	124000	148668156	1922	1922	1922	1922	580
420	20240517	123900	147553396	1921	1921	1921	1921	318
421	20240517	123800	146942518	1921	1921	1921	1921	1
422	20240517	123700	146940597	1921	1921	1921	1921	25
423	20240517	123600	146892572	1921	1921	1921	1921	0
424	20240517	123500	146892572	1921	1921	1921	1921	0
425	20240517	123400	146892572	1921	1921	1921	1921	647
426	20240517	123300	145649685	1921	1921	1921	1921	0
427	20240517	123200	145649685	1921	1921	1921	1921	0
428	20240517	123100	145649685	1921	1921	1921	1921	27
429	20240517	123000	145597818	1921	1921	1921	1921	0
430	20240517	122900	145597818	1921	1921	1921	1921	0
431	20240517	122800	145597818	1921	1921	1921	1921	0
432	20240517	122700	145597818	1921	1921	1921	1921	0
433	20240517	122600	145597818	1921	1921	1921	1921	0
434	20240517	122500	145597818	1921	1921	1921	1921	0
435	20240517	122400	145597818	1921	1921	1921	1921	15
436	20240517	122300	145569003	1921	1921	1921	1921	0
437	20240517	122200	145569003	1921	1921	1921	1921	27
438	20240517	122100	145517136	1921	1921	1921	1921	0
439	20240517	122000	145517136	1921	1921	1921	1921	0
440	20240517	121900	145517136	1921	1921	1921	1921	0
441	20240517	121800	145517136	1921	1921	1921	1921	0
442	20240517	121700	145517136	1921	1921	1921	1921	0
443	20240517	121600	145517136	1921	1921	1921	1921	0
444	20240517	121500	145517136	1921	1921	1921	1921	0
445	20240517	121400	145517136	1921	1921	1921	1921	14
446	20240517	121300	145490242	1921	1921	1921	1921	52
447	20240517	121200	145390350	1921	1921	1921	1921	27
448	20240517	121100	145338483	1920	1920	1920	1920	0
449	20240517	121000	145338483	1920	1920	1920	1920	9
450	20240517	120900	145321203	1920	1920	1920	1920	0
451	20240517	120800	145321203	1920	1920	1920	1920	0
452	20240517	120700	145321203	1920	1920	1920	1920	1
453	20240517	120600	145319283	1920	1920	1920	1920	6
454	20240517	120500	145307763	1920	1920	1920	1920	0
455	20240517	120400	145307763	1920	1920	1920	1920	0
456	20240517	120300	145307763	1920	1920	1920	1920	27
457	20240517	120200	145255923	1921	1921	1921	1921	0
458	20240517	120100	145255923	1921	1921	1921	1921	0
459	20240517	120000	145255923	1921	1921	1921	1921	300
460	20240517	115900	144679623	1921	1921	1921	1921	0
461	20240517	115800	144679623	1921	1921	1921	1921	0
462	20240517	115700	144679623	1921	1921	1921	1921	0
463	20240517	115600	144679623	1921	1921	1921	1921	0
464	20240517	115500	144679623	1921	1921	1921	1921	14
465	20240517	115400	144652729	1921	1921	1921	1921	0
466	20240517	115300	144652729	1921	1921	1921	1921	28
467	20240517	115200	144598941	1915	1915	1915	1915	216
468	20240517	115100	144185301	1921	1921	1921	1921	0
469	20240517	115000	144185301	1921	1921	1921	1921	0
470	20240517	114900	144185301	1921	1921	1921	1921	0
471	20240517	114800	144185301	1921	1921	1921	1921	0
472	20240517	114700	144185301	1921	1921	1921	1921	0
473	20240517	114600	144185301	1921	1921	1921	1921	14
474	20240517	114500	144158407	1921	1921	1921	1921	0
475	20240517	114400	144158407	1921	1919	1921	1919	287
476	20240517	114300	143607284	1919	1919	1919	1919	0
477	20240517	114200	143607284	1919	1919	1919	1919	0
478	20240517	114100	143607284	1919	1919	1919	1919	0
479	20240517	114000	143607284	1919	1919	1919	1919	0
480	20240517	113900	143607284	1919	1919	1919	1919	0
481	20240517	113800	143607284	1919	1919	1919	1919	0
482	20240517	113700	143607284	1919	1919	1919	1919	0
483	20240517	113600	143607284	1919	1919	1919	1919	14
484	20240517	113500	143580418	1919	1919	1919	1919	0
485	20240517	113400	143580418	1919	1919	1919	1919	27
486	20240517	113300	143528605	1920	1920	1920	1920	0
487	20240517	113200	143528605	1920	1920	1920	1920	0
488	20240517	113100	143528605	1920	1920	1920	1920	0
489	20240517	113000	143528605	1920	1920	1920	1920	0
490	20240517	112900	143528605	1920	1920	1920	1920	0
491	20240517	112800	143528605	1920	1920	1920	1920	0
492	20240517	112700	143528605	1920	1920	1920	1920	14
493	20240517	112600	143501725	1920	1920	1920	1920	0
494	20240517	112500	143501725	1920	1920	1920	1920	0
495	20240517	112400	143501725	1920	1920	1920	1920	27
496	20240517	112300	143449885	1919	1919	1919	1919	10
497	20240517	112200	143430695	1919	1919	1919	1919	0
498	20240517	112100	143430695	1919	1919	1920	1919	8
499	20240517	112000	143415342	1919	1919	1919	1919	0
500	20240517	111900	143415342	1919	1919	1919	1919	2
501	20240517	111800	143411504	1919	1919	1919	1919	9
502	20240517	111700	143394233	1919	1919	1919	1919	4
503	20240517	111600	143386557	1919	1919	1919	1919	56
504	20240517	111500	143279093	1919	1918	1920	1918	315
505	20240517	111400	142674608	1918	1918	1918	1918	0
506	20240517	111300	142674608	1918	1918	1918	1918	0
507	20240517	111200	142674608	1918	1918	1918	1918	0
508	20240517	111100	142674608	1918	1918	1918	1918	0
509	20240517	111000	142674608	1918	1916	1918	1916	7
510	20240517	110900	142661191	1918	1918	1918	1918	0
511	20240517	110800	142661191	1918	1915	1918	1915	14
512	20240517	110700	142634360	1918	1918	1918	1918	0
513	20240517	110600	142634360	1918	1918	1918	1918	0
514	20240517	110500	142634360	1918	1918	1918	1918	27
515	20240517	110400	142582574	1909	1909	1909	1909	0
516	20240517	110300	142582574	1909	1909	1909	1909	0
517	20240517	110200	142582574	1909	1909	1909	1909	0
518	20240517	110100	142582574	1909	1909	1909	1909	0
519	20240517	110000	142582574	1909	1909	1909	1909	10
520	20240517	105900	142563484	1918	1918	1918	1918	0
521	20240517	105800	142563484	1918	1918	1918	1918	515
522	20240517	105700	141575714	1917	1917	1917	1917	0
523	20240517	105600	141575714	1917	1917	1917	1917	27
524	20240517	105500	141523955	1909	1909	1909	1909	0
525	20240517	105400	141523955	1909	1909	1909	1909	0
526	20240517	105300	141523955	1909	1909	1909	1909	0
527	20240517	105200	141523955	1909	1909	1909	1909	0
528	20240517	105100	141523955	1909	1917	1917	1909	1173
529	20240517	105000	139278298	1918	1918	1918	1918	0
530	20240517	104900	139278298	1918	1918	1918	1918	14
531	20240517	104800	139251446	1918	1918	1918	1918	0
532	20240517	104700	139251446	1918	1918	1918	1918	0
533	20240517	104600	139251446	1918	1918	1918	1918	27
534	20240517	104500	139199660	1915	1915	1915	1915	0
535	20240517	104400	139199660	1915	1915	1915	1915	0
536	20240517	104300	139199660	1915	1915	1915	1915	0
537	20240517	104200	139199660	1915	1915	1915	1915	0
538	20240517	104100	139199660	1915	1915	1915	1915	0
539	20240517	104000	139199660	1915	1915	1915	1915	0
540	20240517	103900	139199660	1915	1915	1915	1915	30
541	20240517	103800	139142210	1918	1918	1918	1918	0
542	20240517	103700	139142210	1918	1918	1918	1918	0
543	20240517	103600	139142210	1918	1918	1918	1918	27
544	20240517	103500	139090424	1915	1915	1915	1915	1
545	20240517	103400	139088509	1918	1918	1918	1918	0
546	20240517	103300	139088509	1918	1918	1918	1918	0
547	20240517	103200	139088509	1918	1918	1918	1918	0
548	20240517	103100	139088509	1918	1918	1918	1918	0
549	20240517	103000	139088509	1918	1918	1918	1918	14
550	20240517	102900	139061657	1918	1918	1918	1918	10
551	20240517	102800	139042477	1918	1918	1918	1918	20
552	20240517	102700	139004117	1918	1918	1918	1918	27
553	20240517	102600	138952331	1918	1918	1918	1918	0
554	20240517	102500	138952331	1918	1918	1918	1918	0
555	20240517	102400	138952331	1918	1918	1918	1918	0
556	20240517	102300	138952331	1918	1918	1918	1918	0
557	20240517	102200	138952331	1918	1918	1918	1918	0
558	20240517	102100	138952331	1918	1918	1918	1918	0
559	20240517	102000	138952331	1918	1918	1918	1918	14
560	20240517	101900	138925479	1918	1918	1918	1918	0
561	20240517	101800	138925479	1918	1918	1918	1918	0
562	20240517	101700	138925479	1918	1918	1918	1918	27
563	20240517	101600	138873693	1918	1918	1918	1918	0
564	20240517	101500	138873693	1918	1918	1918	1918	0
565	20240517	101400	138873693	1918	1918	1918	1918	99
566	20240517	101300	138683811	1918	1918	1918	1918	0
567	20240517	101200	138683811	1918	1918	1918	1918	0
568	20240517	101100	138683811	1918	1918	1918	1918	14
569	20240517	101000	138656959	1918	1918	1918	1918	16
570	20240517	100900	138626271	1918	1918	1918	1918	0
571	20240517	100800	138626271	1918	1918	1918	1918	27
572	20240517	100700	138574485	1911	1912	1912	1911	10
573	20240517	100600	138555374	1911	1911	1911	1911	0
574	20240517	100500	138555374	1911	1911	1911	1911	0
575	20240517	100400	138555374	1911	1911	1911	1911	0
576	20240517	100300	138555374	1911	1911	1911	1911	0
577	20240517	100200	138555374	1911	1911	1911	1911	61862
578	20240517	100100	20337092	1911	1911	1911	1911	1
579	20240517	100000	20335181	1907	1911	1911	1907	1935
580	20240517	095900	16640624	1911	1911	1911	1911	0
581	20240517	095800	16640624	1911	1911	1911	1911	0
582	20240517	095700	16640624	1911	1911	1911	1911	7
583	20240517	095600	16627247	1919	1919	1919	1919	0
584	20240517	095500	16627247	1919	1919	1919	1919	2
585	20240517	095400	16623409	1913	1913	1913	1913	0
586	20240517	095300	16623409	1913	1913	1913	1913	294
587	20240517	095200	16060987	1910	1911	1911	1910	1173
588	20240517	095100	13819670	1911	1911	1911	1911	0
589	20240517	095000	13819670	1911	1912	1912	1911	100
590	20240517	094900	13628540	1913	1913	1913	1913	1
591	20240517	094800	13626627	1913	1913	1913	1913	28
592	20240517	094700	13573063	1912	1913	1913	1912	3050
593	20240517	094600	7739321	1912	1912	1912	1912	0
594	20240517	094500	7739321	1912	1912	1912	1912	961
595	20240517	094400	5901889	1919	1919	1919	1919	0
596	20240517	094300	5901889	1919	1919	1919	1919	0
597	20240517	094200	5901889	1919	1919	1919	1919	14
598	20240517	094100	5875023	1919	1919	1919	1919	1
599	20240517	094000	5873104	1918	1918	1918	1918	0
600	20240517	093900	5873104	1918	1918	1918	1918	27
601	20240517	093800	5821318	1912	1912	1912	1912	621
602	20240517	093700	4633966	1912	1912	1912	1912	0
603	20240517	093600	4633966	1912	1913	1913	1912	190
604	20240517	093500	4270586	1912	1912	1912	1912	0
605	20240517	093400	4270586	1912	1912	1912	1912	0
606	20240517	093300	4270586	1912	1912	1912	1912	0
607	20240517	093200	4270586	1912	1912	1912	1912	0
608	20240517	093100	4270586	1912	1912	1912	1912	1
609	20240517	093000	4268674	1911	1911	1911	1911	50
610	20240517	092900	4173124	1919	1919	1919	1919	28
611	20240517	092800	4119392	1910	1913	1913	1910	100
612	20240517	092700	3928212	1920	1920	1920	1920	0
613	20240517	092600	3928212	1920	1920	1920	1920	0
614	20240517	092500	3928212	1920	1920	1920	1920	0
615	20240517	092400	3928212	1920	1920	1920	1920	0
616	20240517	092300	3928212	1920	1920	1920	1920	14
617	20240517	092200	3901332	1921	1921	1921	1921	0
618	20240517	092100	3901332	1921	1921	1921	1921	0
619	20240517	092000	3901332	1921	1921	1921	1921	28
620	20240517	091900	3847544	1911	1911	1911	1911	0
621	20240517	091800	3847544	1911	1914	1914	1911	216
622	20240517	091700	3434563	1921	1921	1921	1921	0
623	20240517	091600	3434563	1921	1921	1921	1921	0
624	20240517	091500	3434563	1921	1921	1921	1921	0
625	20240517	091400	3434563	1921	1921	1921	1921	14
626	20240517	091300	3407669	1921	1915	1921	1913	153
627	20240517	091200	3114860	1921	1921	1921	1921	0
628	20240517	091100	3114860	1921	1921	1921	1921	0
629	20240517	091000	3114860	1921	1921	1921	1921	28
630	20240517	090900	3061072	1921	1921	1921	1921	1
631	20240517	090800	3059151	1915	1915	1915	1915	0
632	20240517	090700	3059151	1915	1915	1915	1915	72
633	20240517	090600	2921271	1915	1917	1917	1915	1380
634	20240517	090500	276273	1922	1922	1922	1922	14
635	20240517	090400	249365	1922	1922	1922	1922	1
636	20240517	090300	247443	1917	1922	1922	1917	2
637	20240517	090200	243604	1917	1922	1922	1917	2
638	20240517	090100	239765	1917	1922	1922	1917	29
639	20240517	090000	184032	1917	1917	1917	1917	96