KissMeData/369370/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	212700	15477083	1904	1904	1904	1904	36
3	20240529	212600	15477083	1904	1904	1904	1904	0
4	20240529	212500	15477083	1904	1904	1904	1904	0
5	20240529	212400	15477083	1904	1904	1904	1904	0
6	20240529	212300	15477083	1904	1904	1904	1904	0
7	20240529	212200	15477083	1904	1904	1904	1904	0
8	20240529	212100	15477083	1904	1904	1904	1904	0
9	20240529	212000	15477083	1904	1904	1904	1904	0
10	20240529	211900	15477083	1904	1904	1904	1904	0
11	20240529	211800	15477083	1904	1904	1904	1904	0
12	20240529	211700	15477083	1904	1904	1904	1904	0
13	20240529	211600	15477083	1904	1904	1904	1904	0
14	20240529	211500	15477083	1904	1904	1904	1904	0
15	20240529	211400	15477083	1904	1904	1904	1904	0
16	20240529	211300	15477083	1904	1904	1904	1904	0
17	20240529	211200	15477083	1904	1904	1904	1904	0
18	20240529	211100	15477083	1904	1904	1904	1904	0
19	20240529	211000	15477083	1904	1904	1904	1904	0
20	20240529	210900	15477083	1904	1904	1904	1904	0
21	20240529	210800	15477083	1904	1904	1904	1904	0
22	20240529	210700	15477083	1904	1904	1904	1904	0
23	20240529	210600	15477083	1904	1904	1904	1904	0
24	20240529	210500	15477083	1904	1904	1904	1904	0
25	20240529	210400	15477083	1904	1904	1904	1904	0
26	20240529	210300	15477083	1904	1904	1904	1904	0
27	20240529	210200	15477083	1904	1904	1904	1904	0
28	20240529	210100	15477083	1904	1904	1904	1904	0
29	20240529	210000	15477083	1904	1904	1904	1904	0
30	20240529	205900	15477083	1904	1904	1904	1904	0
31	20240529	205800	15477083	1904	1904	1904	1904	0
32	20240529	205700	15477083	1904	1904	1904	1904	36
33	20240529	205600	15477083	1904	1904	1904	1904	0
34	20240529	205500	15477083	1904	1904	1904	1904	0
35	20240529	205400	15477083	1904	1904	1904	1904	0
36	20240529	205300	15477083	1904	1904	1904	1904	0
37	20240529	205200	15477083	1904	1904	1904	1904	0
38	20240529	205100	15477083	1904	1904	1904	1904	0
39	20240529	205000	15477083	1904	1904	1904	1904	0
40	20240529	204900	15477083	1904	1904	1904	1904	0
41	20240529	204800	15477083	1904	1904	1904	1904	0
42	20240529	204700	15477083	1904	1904	1904	1904	0
43	20240529	204600	15477083	1904	1904	1904	1904	0
44	20240529	204500	15477083	1904	1904	1904	1904	0
45	20240529	204400	15477083	1904	1904	1904	1904	0
46	20240529	204300	15477083	1904	1904	1904	1904	0
47	20240529	204200	15477083	1904	1904	1904	1904	0
48	20240529	204100	15477083	1904	1904	1904	1904	0
49	20240529	204000	15477083	1904	1904	1904	1904	0
50	20240529	203900	15477083	1904	1904	1904	1904	0
51	20240529	203800	15477083	1904	1904	1904	1904	0
52	20240529	203700	15477083	1904	1904	1904	1904	0
53	20240529	203600	15477083	1904	1904	1904	1904	0
54	20240529	203500	15477083	1904	1904	1904	1904	0
55	20240529	203400	15477083	1904	1904	1904	1904	0
56	20240529	203300	15477083	1904	1904	1904	1904	0
57	20240529	203200	15477083	1904	1904	1904	1904	0
58	20240529	203100	15477083	1904	1904	1904	1904	0
59	20240529	203000	15477083	1904	1904	1904	1904	0
60	20240529	202900	15477083	1904	1904	1904	1904	0
61	20240529	202800	15477083	1904	1904	1904	1904	0
62	20240529	202700	15477083	1904	1904	1904	1904	36
63	20240529	202600	15477083	1904	1904	1904	1904	0
64	20240529	202500	15477083	1904	1904	1904	1904	0
65	20240529	202400	15477083	1904	1904	1904	1904	0
66	20240529	202300	15477083	1904	1904	1904	1904	0
67	20240529	202200	15477083	1904	1904	1904	1904	0
68	20240529	202100	15477083	1904	1904	1904	1904	0
69	20240529	202000	15477083	1904	1904	1904	1904	0
70	20240529	201900	15477083	1904	1904	1904	1904	0
71	20240529	201800	15477083	1904	1904	1904	1904	0
72	20240529	201700	15477083	1904	1904	1904	1904	0
73	20240529	201600	15477083	1904	1904	1904	1904	0
74	20240529	201500	15477083	1904	1904	1904	1904	0
75	20240529	201400	15477083	1904	1904	1904	1904	0
76	20240529	201300	15477083	1904	1904	1904	1904	0
77	20240529	201200	15477083	1904	1904	1904	1904	0
78	20240529	201100	15477083	1904	1904	1904	1904	0
79	20240529	201000	15477083	1904	1904	1904	1904	0
80	20240529	200900	15477083	1904	1904	1904	1904	0
81	20240529	200800	15477083	1904	1904	1904	1904	0
82	20240529	200700	15477083	1904	1904	1904	1904	0
83	20240529	200600	15477083	1904	1904	1904	1904	0
84	20240529	200500	15477083	1904	1904	1904	1904	0
85	20240529	200400	15477083	1904	1904	1904	1904	0
86	20240529	200300	15477083	1904	1904	1904	1904	0
87	20240529	200200	15477083	1904	1904	1904	1904	0
88	20240529	200100	15477083	1904	1904	1904	1904	0
89	20240529	200000	15477083	1904	1904	1904	1904	0
90	20240529	195900	15477083	1904	1904	1904	1904	0
91	20240529	195800	15477083	1904	1904	1904	1904	0
92	20240529	195700	15477083	1904	1904	1904	1904	36
93	20240529	195600	15477083	1904	1904	1904	1904	0
94	20240529	195500	15477083	1904	1904	1904	1904	0
95	20240529	195400	15477083	1904	1904	1904	1904	0
96	20240529	195300	15477083	1904	1904	1904	1904	0
97	20240529	195200	15477083	1904	1904	1904	1904	0
98	20240529	195100	15477083	1904	1904	1904	1904	0
99	20240529	195000	15477083	1904	1904	1904	1904	0
100	20240529	194900	15477083	1904	1904	1904	1904	0
101	20240529	194800	15477083	1904	1904	1904	1904	0
102	20240529	194700	15477083	1904	1904	1904	1904	0
103	20240529	194600	15477083	1904	1904	1904	1904	0
104	20240529	194500	15477083	1904	1904	1904	1904	0
105	20240529	194400	15477083	1904	1904	1904	1904	0
106	20240529	194300	15477083	1904	1904	1904	1904	0
107	20240529	194200	15477083	1904	1904	1904	1904	0
108	20240529	194100	15477083	1904	1904	1904	1904	0
109	20240529	194000	15477083	1904	1904	1904	1904	0
110	20240529	193900	15477083	1904	1904	1904	1904	0
111	20240529	193800	15477083	1904	1904	1904	1904	0
112	20240529	193700	15477083	1904	1904	1904	1904	0
113	20240529	193600	15477083	1904	1904	1904	1904	0
114	20240529	193500	15477083	1904	1904	1904	1904	0
115	20240529	193400	15477083	1904	1904	1904	1904	0
116	20240529	193300	15477083	1904	1904	1904	1904	0
117	20240529	193200	15477083	1904	1904	1904	1904	0
118	20240529	193100	15477083	1904	1904	1904	1904	0
119	20240529	193000	15477083	1904	1904	1904	1904	0
120	20240529	192900	15477083	1904	1904	1904	1904	0
121	20240529	192800	15477083	1904	1904	1904	1904	0
122	20240529	192700	15477083	1904	1904	1904	1904	36
123	20240529	192600	15477083	1904	1904	1904	1904	0
124	20240529	192500	15477083	1904	1904	1904	1904	0
125	20240529	192400	15477083	1904	1904	1904	1904	0
126	20240529	192300	15477083	1904	1904	1904	1904	0
127	20240529	192200	15477083	1904	1904	1904	1904	0
128	20240529	192100	15477083	1904	1904	1904	1904	0
129	20240529	192000	15477083	1904	1904	1904	1904	0
130	20240529	191900	15477083	1904	1904	1904	1904	0
131	20240529	191800	15477083	1904	1904	1904	1904	0
132	20240529	191700	15477083	1904	1904	1904	1904	0
133	20240529	191600	15477083	1904	1904	1904	1904	0
134	20240529	191500	15477083	1904	1904	1904	1904	0
135	20240529	191400	15477083	1904	1904	1904	1904	0
136	20240529	191300	15477083	1904	1904	1904	1904	0
137	20240529	191200	15477083	1904	1904	1904	1904	0
138	20240529	191100	15477083	1904	1904	1904	1904	0
139	20240529	191000	15477083	1904	1904	1904	1904	0
140	20240529	190900	15477083	1904	1904	1904	1904	0
141	20240529	190800	15477083	1904	1904	1904	1904	0
142	20240529	190700	15477083	1904	1904	1904	1904	0
143	20240529	190600	15477083	1904	1904	1904	1904	0
144	20240529	190500	15477083	1904	1904	1904	1904	0
145	20240529	190400	15477083	1904	1904	1904	1904	0
146	20240529	190300	15477083	1904	1904	1904	1904	0
147	20240529	190200	15477083	1904	1904	1904	1904	0
148	20240529	190100	15477083	1904	1904	1904	1904	0
149	20240529	190000	15477083	1904	1904	1904	1904	0
150	20240529	185900	15477083	1904	1904	1904	1904	0
151	20240529	185800	15477083	1904	1904	1904	1904	0
152	20240529	185700	15477083	1904	1904	1904	1904	36
153	20240529	185600	15477083	1904	1904	1904	1904	0
154	20240529	185500	15477083	1904	1904	1904	1904	0
155	20240529	185400	15477083	1904	1904	1904	1904	0
156	20240529	185300	15477083	1904	1904	1904	1904	0
157	20240529	185200	15477083	1904	1904	1904	1904	0
158	20240529	185100	15477083	1904	1904	1904	1904	0
159	20240529	185000	15477083	1904	1904	1904	1904	0
160	20240529	184900	15477083	1904	1904	1904	1904	0
161	20240529	184800	15477083	1904	1904	1904	1904	0
162	20240529	184700	15477083	1904	1904	1904	1904	0
163	20240529	184600	15477083	1904	1904	1904	1904	0
164	20240529	184500	15477083	1904	1904	1904	1904	0
165	20240529	184400	15477083	1904	1904	1904	1904	0
166	20240529	184300	15477083	1904	1904	1904	1904	0
167	20240529	184200	15477083	1904	1904	1904	1904	0
168	20240529	184100	15477083	1904	1904	1904	1904	0
169	20240529	184000	15477083	1904	1904	1904	1904	0
170	20240529	183900	15477083	1904	1904	1904	1904	0
171	20240529	183800	15477083	1904	1904	1904	1904	0
172	20240529	183700	15477083	1904	1904	1904	1904	0
173	20240529	183600	15477083	1904	1904	1904	1904	0
174	20240529	183500	15477083	1904	1904	1904	1904	0
175	20240529	183400	15477083	1904	1904	1904	1904	0
176	20240529	183300	15477083	1904	1904	1904	1904	0
177	20240529	183200	15477083	1904	1904	1904	1904	0
178	20240529	183100	15477083	1904	1904	1904	1904	0
179	20240529	183000	15477083	1904	1904	1904	1904	0
180	20240529	182900	15477083	1904	1904	1904	1904	0
181	20240529	182800	15477083	1904	1904	1904	1904	0
182	20240529	182700	15477083	1904	1904	1904	1904	36
183	20240529	182600	15477083	1904	1904	1904	1904	0
184	20240529	182500	15477083	1904	1904	1904	1904	0
185	20240529	182400	15477083	1904	1904	1904	1904	0
186	20240529	182300	15477083	1904	1904	1904	1904	0
187	20240529	182200	15477083	1904	1904	1904	1904	0
188	20240529	182100	15477083	1904	1904	1904	1904	0
189	20240529	182000	15477083	1904	1904	1904	1904	0
190	20240529	181900	15477083	1904	1904	1904	1904	0
191	20240529	181800	15477083	1904	1904	1904	1904	0
192	20240529	181700	15477083	1904	1904	1904	1904	0
193	20240529	181600	15477083	1904	1904	1904	1904	0
194	20240529	181500	15477083	1904	1904	1904	1904	0
195	20240529	181400	15477083	1904	1904	1904	1904	0
196	20240529	181300	15477083	1904	1904	1904	1904	0
197	20240529	181200	15477083	1904	1904	1904	1904	0
198	20240529	181100	15477083	1904	1904	1904	1904	0
199	20240529	181000	15477083	1904	1904	1904	1904	0
200	20240529	180900	15477083	1904	1904	1904	1904	0
201	20240529	180800	15477083	1904	1904	1904	1904	0
202	20240529	180700	15477083	1904	1904	1904	1904	0
203	20240529	180600	15477083	1904	1904	1904	1904	0
204	20240529	180500	15477083	1904	1904	1904	1904	0
205	20240529	180400	15477083	1904	1904	1904	1904	0
206	20240529	180300	15477083	1904	1904	1904	1904	0
207	20240529	180200	15477083	1904	1904	1904	1904	0
208	20240529	180100	15477083	1904	1904	1904	1904	0
209	20240529	180000	15477083	1904	1904	1904	1904	0
210	20240529	175900	15477083	1904	1904	1904	1904	0
211	20240529	175800	15477083	1904	1904	1904	1904	0
212	20240529	175700	15477083	1904	1904	1904	1904	36
213	20240529	175600	15477083	1904	1904	1904	1904	0
214	20240529	175500	15477083	1904	1904	1904	1904	0
215	20240529	175400	15477083	1904	1904	1904	1904	0
216	20240529	175300	15477083	1904	1904	1904	1904	0
217	20240529	175200	15477083	1904	1904	1904	1904	0
218	20240529	175100	15477083	1904	1904	1904	1904	0
219	20240529	175000	15477083	1904	1904	1904	1904	0
220	20240529	174900	15477083	1904	1904	1904	1904	0
221	20240529	174800	15477083	1904	1904	1904	1904	0
222	20240529	174700	15477083	1904	1904	1904	1904	0
223	20240529	174600	15477083	1904	1904	1904	1904	0
224	20240529	174500	15477083	1904	1904	1904	1904	0
225	20240529	174400	15477083	1904	1904	1904	1904	0
226	20240529	174300	15477083	1904	1904	1904	1904	0
227	20240529	174200	15477083	1904	1904	1904	1904	0
228	20240529	174100	15477083	1904	1904	1904	1904	0
229	20240529	174000	15477083	1904	1904	1904	1904	0
230	20240529	173900	15477083	1904	1904	1904	1904	0
231	20240529	173800	15477083	1904	1904	1904	1904	0
232	20240529	173700	15477083	1904	1904	1904	1904	0
233	20240529	173600	15477083	1904	1904	1904	1904	0
234	20240529	173500	15477083	1904	1904	1904	1904	0
235	20240529	173400	15477083	1904	1904	1904	1904	0
236	20240529	173300	15477083	1904	1904	1904	1904	0
237	20240529	173200	15477083	1904	1904	1904	1904	0
238	20240529	173100	15477083	1904	1904	1904	1904	0
239	20240529	173000	15477083	1904	1904	1904	1904	0
240	20240529	172900	15477083	1904	1904	1904	1904	0
241	20240529	172800	15477083	1904	1904	1904	1904	0
242	20240529	172700	15477083	1904	1904	1904	1904	36
243	20240529	172600	15477083	1904	1904	1904	1904	0
244	20240529	172500	15477083	1904	1904	1904	1904	0
245	20240529	172400	15477083	1904	1904	1904	1904	0
246	20240529	172300	15477083	1904	1904	1904	1904	0
247	20240529	172200	15477083	1904	1904	1904	1904	0
248	20240529	172100	15477083	1904	1904	1904	1904	0
249	20240529	172000	15477083	1904	1904	1904	1904	0
250	20240529	171900	15477083	1904	1904	1904	1904	0
251	20240529	171800	15477083	1904	1904	1904	1904	0
252	20240529	171700	15477083	1904	1904	1904	1904	0
253	20240529	171600	15477083	1904	1904	1904	1904	0
254	20240529	171500	15477083	1904	1904	1904	1904	0
255	20240529	171400	15477083	1904	1904	1904	1904	0
256	20240529	171300	15477083	1904	1904	1904	1904	0
257	20240529	171200	15477083	1904	1904	1904	1904	0
258	20240529	171100	15477083	1904	1904	1904	1904	0
259	20240529	171000	15477083	1904	1904	1904	1904	0
260	20240529	170900	15477083	1904	1904	1904	1904	0
261	20240529	170800	15477083	1904	1904	1904	1904	0
262	20240529	170700	15477083	1904	1904	1904	1904	0
263	20240529	170600	15477083	1904	1904	1904	1904	0
264	20240529	170500	15477083	1904	1904	1904	1904	0
265	20240529	170400	15477083	1904	1904	1904	1904	0
266	20240529	170300	15477083	1904	1904	1904	1904	0
267	20240529	170200	15477083	1904	1904	1904	1904	0
268	20240529	170100	15477083	1904	1904	1904	1904	0
269	20240529	170000	15477083	1904	1904	1904	1904	0
270	20240529	165900	15477083	1904	1904	1904	1904	0
271	20240529	165800	15477083	1904	1904	1904	1904	0
272	20240529	165700	15477083	1904	1904	1904	1904	36
273	20240529	165600	15477083	1904	1904	1904	1904	0
274	20240529	165500	15477083	1904	1904	1904	1904	0
275	20240529	165400	15477083	1904	1904	1904	1904	0
276	20240529	165300	15477083	1904	1904	1904	1904	0
277	20240529	165200	15477083	1904	1904	1904	1904	0
278	20240529	165100	15477083	1904	1904	1904	1904	0
279	20240529	165000	15477083	1904	1904	1904	1904	0
280	20240529	164900	15477083	1904	1904	1904	1904	0
281	20240529	164800	15477083	1904	1904	1904	1904	0
282	20240529	164700	15477083	1904	1904	1904	1904	0
283	20240529	164600	15477083	1904	1904	1904	1904	0
284	20240529	164500	15477083	1904	1904	1904	1904	0
285	20240529	164400	15477083	1904	1904	1904	1904	0
286	20240529	164300	15477083	1904	1904	1904	1904	0
287	20240529	164200	15477083	1904	1904	1904	1904	0
288	20240529	164100	15477083	1904	1904	1904	1904	0
289	20240529	164000	15477083	1904	1904	1904	1904	0
290	20240529	163900	15477083	1904	1904	1904	1904	0
291	20240529	163800	15477083	1904	1904	1904	1904	0
292	20240529	163700	15477083	1904	1904	1904	1904	0
293	20240529	163600	15477083	1904	1904	1904	1904	0
294	20240529	163500	15477083	1904	1904	1904	1904	0
295	20240529	163400	15477083	1904	1904	1904	1904	0
296	20240529	163300	15477083	1904	1904	1904	1904	0
297	20240529	163200	15477083	1904	1904	1904	1904	0
298	20240529	163100	15477083	1904	1904	1904	1904	0
299	20240529	163000	15477083	1904	1904	1904	1904	0
300	20240529	162900	15477083	1904	1904	1904	1904	0
301	20240529	162800	15477083	1904	1904	1904	1904	0
302	20240529	162700	15477083	1904	1904	1904	1904	36
303	20240529	162600	15477083	1904	1904	1904	1904	0
304	20240529	162500	15477083	1904	1904	1904	1904	0
305	20240529	162400	15477083	1904	1904	1904	1904	0
306	20240529	162300	15477083	1904	1904	1904	1904	0
307	20240529	162200	15477083	1904	1904	1904	1904	0
308	20240529	162100	15477083	1904	1904	1904	1904	0
309	20240529	162000	15477083	1904	1904	1904	1904	0
310	20240529	161900	15477083	1904	1904	1904	1904	0
311	20240529	161800	15477083	1904	1904	1904	1904	0
312	20240529	161700	15477083	1904	1904	1904	1904	0
313	20240529	161600	15477083	1904	1904	1904	1904	0
314	20240529	161500	15477083	1904	1904	1904	1904	0
315	20240529	161400	15477083	1904	1904	1904	1904	0
316	20240529	161300	15477083	1904	1904	1904	1904	0
317	20240529	161200	15477083	1904	1904	1904	1904	0
318	20240529	161100	15477083	1904	1904	1904	1904	0
319	20240529	161000	15477083	1904	1904	1904	1904	0
320	20240529	160900	15477083	1904	1904	1904	1904	0
321	20240529	160800	15477083	1904	1904	1904	1904	0
322	20240529	160700	15477083	1904	1904	1904	1904	0
323	20240529	160600	15477083	1904	1904	1904	1904	0
324	20240529	160500	15477083	1904	1904	1904	1904	0
325	20240529	160400	15477083	1904	1904	1904	1904	0
326	20240529	160300	15477083	1904	1904	1904	1904	0
327	20240529	160200	15477083	1904	1904	1904	1904	0
328	20240529	160100	15477083	1904	1904	1904	1904	0
329	20240529	160000	15477083	1904	1904	1904	1904	0
330	20240529	155900	15477083	1904	1904	1904	1904	0
331	20240529	155800	15477083	1904	1904	1904	1904	0
332	20240529	155700	15477083	1904	1904	1904	1904	36
333	20240529	155600	15477083	1904	1904	1904	1904	0
334	20240529	155500	15477083	1904	1904	1904	1904	0
335	20240529	155400	15477083	1904	1904	1904	1904	0
336	20240529	155300	15477083	1904	1904	1904	1904	0
337	20240529	155200	15477083	1904	1904	1904	1904	0
338	20240529	155100	15477083	1904	1904	1904	1904	0
339	20240529	155000	15477083	1904	1904	1904	1904	0
340	20240529	154900	15477083	1904	1904	1904	1904	0
341	20240529	154800	15477083	1904	1904	1904	1904	0
342	20240529	154700	15477083	1904	1904	1904	1904	0
343	20240529	154600	15477083	1904	1904	1904	1904	0
344	20240529	154500	15477083	1904	1904	1904	1904	0
345	20240529	154400	15477083	1904	1904	1904	1904	0
346	20240529	154300	15477083	1904	1904	1904	1904	0
347	20240529	154200	15477083	1904	1904	1904	1904	0
348	20240529	154100	15477083	1904	1904	1904	1904	0
349	20240529	154000	15477083	1904	1904	1904	1904	0
350	20240529	153900	15477083	1904	1904	1904	1904	0
351	20240529	153800	15477083	1904	1904	1904	1904	0
352	20240529	153700	15477083	1904	1904	1904	1904	0
353	20240529	153600	15477083	1904	1904	1904	1904	0
354	20240529	153500	15477083	1904	1904	1904	1904	0
355	20240529	153400	15477083	1904	1904	1904	1904	0
356	20240529	153300	15477083	1904	1904	1904	1904	0
357	20240529	153200	15477083	1904	1904	1904	1904	0
358	20240529	153100	15477083	1904	1904	1904	1904	0
359	20240529	153000	15477083	1904	1904	1904	1904	36
360	20240529	152900	15408539	1950	1950	1950	1950	0
361	20240529	152800	15408539	1950	1950	1950	1950	0
362	20240529	152700	15408539	1950	1950	1950	1950	0
363	20240529	152600	15408539	1950	1950	1950	1950	0
364	20240529	152500	15408539	1950	1950	1950	1950	0
365	20240529	152400	15408539	1950	1950	1950	1950	0
366	20240529	152300	15408539	1950	1950	1950	1950	0
367	20240529	152200	15408539	1950	1950	1950	1950	0
368	20240529	152100	15408539	1950	1950	1950	1950	0
369	20240529	152000	15408539	1950	1950	1950	1950	0
370	20240529	151900	15408539	1950	1950	1950	1950	0
371	20240529	151800	15408539	1950	1950	1950	1950	0
372	20240529	151700	15408539	1950	1950	1950	1950	0
373	20240529	151600	15408539	1950	1961	1961	1950	10
374	20240529	151500	15389009	1963	1963	1963	1963	0
375	20240529	151400	15389009	1963	1963	1963	1963	0
376	20240529	151300	15389009	1963	1963	1963	1963	0
377	20240529	151200	15389009	1963	1963	1963	1963	2
378	20240529	151100	15385083	1964	1964	1964	1964	0
379	20240529	151000	15385083	1964	1964	1964	1964	0
380	20240529	150900	15385083	1964	1964	1964	1964	0
381	20240529	150800	15385083	1964	1964	1964	1964	0
382	20240529	150700	15385083	1964	1964	1964	1964	0
383	20240529	150600	15385083	1964	1964	1964	1964	0
384	20240529	150500	15385083	1964	1964	1964	1964	0
385	20240529	150400	15385083	1964	1964	1964	1964	0
386	20240529	150300	15385083	1964	1964	1964	1964	0
387	20240529	150200	15385083	1964	1964	1964	1964	0
388	20240529	150100	15385083	1964	1964	1964	1964	0
389	20240529	150000	15385083	1964	1964	1964	1964	0
390	20240529	145900	15385083	1964	1964	1964	1964	0
391	20240529	145800	15385083	1964	1964	1964	1964	0
392	20240529	145700	15385083	1964	1964	1964	1964	0
393	20240529	145600	15385083	1964	1964	1964	1964	0
394	20240529	145500	15385083	1964	1964	1964	1964	0
395	20240529	145400	15385083	1964	1964	1964	1964	0
396	20240529	145300	15385083	1964	1964	1964	1964	0
397	20240529	145200	15385083	1964	1964	1964	1964	0
398	20240529	145100	15385083	1964	1964	1964	1964	0
399	20240529	145000	15385083	1964	1964	1964	1964	1
400	20240529	144900	15383119	1967	1967	1967	1967	0
401	20240529	144800	15383119	1967	1967	1967	1967	1
402	20240529	144700	15381152	1970	1970	1970	1970	0
403	20240529	144600	15381152	1970	1970	1970	1970	0
404	20240529	144500	15381152	1970	1970	1970	1970	0
405	20240529	144400	15381152	1970	1970	1970	1970	0
406	20240529	144300	15381152	1970	1970	1970	1970	0
407	20240529	144200	15381152	1970	1970	1970	1970	0
408	20240529	144100	15381152	1970	1970	1970	1970	0
409	20240529	144000	15381152	1970	1970	1970	1970	0
410	20240529	143900	15381152	1970	1970	1970	1970	0
411	20240529	143800	15381152	1970	1970	1970	1970	0
412	20240529	143700	15381152	1970	1970	1970	1970	0
413	20240529	143600	15381152	1970	1970	1970	1970	0
414	20240529	143500	15381152	1970	1970	1970	1970	0
415	20240529	143400	15381152	1970	1970	1970	1970	0
416	20240529	143300	15381152	1970	1970	1970	1970	0
417	20240529	143200	15381152	1970	1970	1970	1970	0
418	20240529	143100	15381152	1970	1970	1970	1970	0
419	20240529	143000	15381152	1970	1970	1970	1970	0
420	20240529	142900	15381152	1970	1970	1970	1970	2
421	20240529	142800	15377212	1971	1971	1971	1971	0
422	20240529	142700	15377212	1971	1971	1971	1971	0
423	20240529	142600	15377212	1971	1971	1971	1971	0
424	20240529	142500	15377212	1971	1971	1971	1971	0
425	20240529	142400	15377212	1971	1971	1971	1971	1500
426	20240529	142300	12420712	1974	1974	1974	1974	0
427	20240529	142200	12420712	1974	1974	1974	1974	0
428	20240529	142100	12420712	1974	1974	1974	1974	0
429	20240529	142000	12420712	1974	1974	1974	1974	0
430	20240529	141900	12420712	1974	1974	1974	1974	0
431	20240529	141800	12420712	1974	1974	1974	1974	0
432	20240529	141700	12420712	1974	1974	1974	1974	0
433	20240529	141600	12420712	1974	1974	1974	1974	0
434	20240529	141500	12420712	1974	1974	1974	1974	0
435	20240529	141400	12420712	1974	1974	1974	1974	0
436	20240529	141300	12420712	1974	1974	1974	1974	0
437	20240529	141200	12420712	1974	1974	1974	1974	0
438	20240529	141100	12420712	1974	1974	1974	1974	0
439	20240529	141000	12420712	1974	1974	1974	1974	0
440	20240529	140900	12420712	1974	1974	1974	1974	0
441	20240529	140800	12420712	1974	1974	1974	1974	0
442	20240529	140700	12420712	1974	1974	1974	1974	0
443	20240529	140600	12420712	1974	1974	1974	1974	0
444	20240529	140500	12420712	1974	1974	1974	1974	0
445	20240529	140400	12420712	1974	1974	1974	1974	0
446	20240529	140300	12420712	1974	1974	1974	1974	0
447	20240529	140200	12420712	1974	1974	1974	1974	0
448	20240529	140100	12420712	1974	1974	1974	1974	0
449	20240529	140000	12420712	1974	1974	1974	1974	0
450	20240529	135900	12420712	1974	1974	1974	1974	0
451	20240529	135800	12420712	1974	1974	1974	1974	0
452	20240529	135700	12420712	1974	1974	1974	1974	0
453	20240529	135600	12420712	1974	1974	1974	1974	0
454	20240529	135500	12420712	1974	1974	1974	1974	0
455	20240529	135400	12420712	1974	1974	1974	1974	0
456	20240529	135300	12420712	1974	1974	1974	1974	0
457	20240529	135200	12420712	1974	1974	1974	1974	0
458	20240529	135100	12420712	1974	1974	1974	1974	0
459	20240529	135000	12420712	1974	1974	1974	1974	0
460	20240529	134900	12420712	1974	1974	1974	1974	0
461	20240529	134800	12420712	1974	1974	1974	1974	0
462	20240529	134700	12420712	1974	1974	1974	1974	0
463	20240529	134600	12420712	1974	1974	1974	1974	0
464	20240529	134500	12420712	1974	1974	1974	1974	0
465	20240529	134400	12420712	1974	1974	1974	1974	0
466	20240529	134300	12420712	1974	1974	1974	1974	0
467	20240529	134200	12420712	1974	1974	1974	1974	0
468	20240529	134100	12420712	1974	1974	1974	1974	0
469	20240529	134000	12420712	1974	1974	1974	1974	0
470	20240529	133900	12420712	1974	1974	1974	1974	0
471	20240529	133800	12420712	1974	1974	1974	1974	0
472	20240529	133700	12420712	1974	1974	1974	1974	0
473	20240529	133600	12420712	1974	1974	1974	1974	0
474	20240529	133500	12420712	1974	1974	1974	1974	0
475	20240529	133400	12420712	1974	1973	1974	1973	20
476	20240529	133300	12381233	1974	1974	1974	1974	0
477	20240529	133200	12381233	1974	1974	1974	1974	0
478	20240529	133100	12381233	1974	1974	1974	1974	0
479	20240529	133000	12381233	1974	1974	1974	1974	0
480	20240529	132900	12381233	1974	1974	1974	1974	0
481	20240529	132800	12381233	1974	1974	1974	1974	0
482	20240529	132700	12381233	1974	1974	1974	1974	0
483	20240529	132600	12381233	1974	1974	1974	1974	0
484	20240529	132500	12381233	1974	1974	1974	1974	0
485	20240529	132400	12381233	1974	1974	1974	1974	0
486	20240529	132300	12381233	1974	1974	1974	1974	0
487	20240529	132200	12381233	1974	1974	1974	1974	0
488	20240529	132100	12381233	1974	1974	1974	1974	0
489	20240529	132000	12381233	1974	1974	1974	1974	1
490	20240529	131900	12379259	1973	1973	1973	1973	0
491	20240529	131800	12379259	1973	1973	1973	1973	0
492	20240529	131700	12379259	1973	1973	1973	1973	1142
493	20240529	131600	10126093	1973	1973	1973	1973	70
494	20240529	131500	9987983	1974	1974	1974	1974	0
495	20240529	131400	9987983	1974	1974	1974	1974	0
496	20240529	131300	9987983	1974	1971	1974	1971	1000
497	20240529	131200	8015045	1975	1975	1975	1975	0
498	20240529	131100	8015045	1975	1975	1975	1975	0
499	20240529	131000	8015045	1975	1975	1975	1975	0
500	20240529	130900	8015045	1975	1975	1975	1975	0
501	20240529	130800	8015045	1975	1975	1975	1975	0
502	20240529	130700	8015045	1975	1975	1975	1975	0
503	20240529	130600	8015045	1975	1975	1975	1975	0
504	20240529	130500	8015045	1975	1975	1975	1975	0
505	20240529	130400	8015045	1975	1975	1975	1975	0
506	20240529	130300	8015045	1975	1975	1975	1975	0
507	20240529	130200	8015045	1975	1975	1975	1975	0
508	20240529	130100	8015045	1975	1975	1975	1975	0
509	20240529	130000	8015045	1975	1975	1975	1975	0
510	20240529	125900	8015045	1975	1975	1975	1975	10
511	20240529	125800	7995295	1976	1976	1976	1976	0
512	20240529	125700	7995295	1976	1976	1976	1976	0
513	20240529	125600	7995295	1976	1976	1976	1976	0
514	20240529	125500	7995295	1976	1976	1976	1976	0
515	20240529	125400	7995295	1976	1976	1976	1976	0
516	20240529	125300	7995295	1976	1976	1976	1976	0
517	20240529	125200	7995295	1976	1976	1976	1976	1
518	20240529	125100	7993319	1951	1951	1951	1951	0
519	20240529	125000	7993319	1951	1951	1951	1951	0
520	20240529	124900	7993319	1951	1951	1951	1951	0
521	20240529	124800	7993319	1951	1951	1951	1951	1
522	20240529	124700	7991368	1950	1950	1950	1950	0
523	20240529	124600	7991368	1950	1950	1950	1950	0
524	20240529	124500	7991368	1950	1950	1950	1950	0
525	20240529	124400	7991368	1950	1950	1950	1950	0
526	20240529	124300	7991368	1950	1950	1950	1950	0
527	20240529	124200	7991368	1950	1950	1950	1950	0
528	20240529	124100	7991368	1950	1950	1950	1950	0
529	20240529	124000	7991368	1950	1950	1950	1950	0
530	20240529	123900	7991368	1950	1950	1950	1950	0
531	20240529	123800	7991368	1950	1950	1950	1950	0
532	20240529	123700	7991368	1950	1950	1950	1950	0
533	20240529	123600	7991368	1950	1951	1951	1950	155
534	20240529	123500	7689113	1977	1977	1977	1977	0
535	20240529	123400	7689113	1977	1977	1977	1977	0
536	20240529	123300	7689113	1977	1977	1977	1977	0
537	20240529	123200	7689113	1977	1977	1977	1977	0
538	20240529	123100	7689113	1977	1977	1977	1977	0
539	20240529	123000	7689113	1977	1977	1977	1977	0
540	20240529	122900	7689113	1977	1977	1977	1977	1
541	20240529	122800	7687136	1977	1977	1977	1977	0
542	20240529	122700	7687136	1977	1977	1977	1977	6
543	20240529	122600	7675274	1978	1978	1978	1978	0
544	20240529	122500	7675274	1978	1978	1978	1978	0
545	20240529	122400	7675274	1978	1978	1978	1978	0
546	20240529	122300	7675274	1978	1978	1978	1978	0
547	20240529	122200	7675274	1978	1978	1978	1978	0
548	20240529	122100	7675274	1978	1978	1978	1978	0
549	20240529	122000	7675274	1978	1978	1978	1978	0
550	20240529	121900	7675274	1978	1978	1978	1978	0
551	20240529	121800	7675274	1978	1978	1978	1978	0
552	20240529	121700	7675274	1978	1978	1978	1978	0
553	20240529	121600	7675274	1978	1978	1978	1978	0
554	20240529	121500	7675274	1978	1978	1978	1978	0
555	20240529	121400	7675274	1978	1978	1978	1978	0
556	20240529	121300	7675274	1978	1978	1978	1978	0
557	20240529	121200	7675274	1978	1978	1978	1978	0
558	20240529	121100	7675274	1978	1978	1978	1978	0
559	20240529	121000	7675274	1978	1976	1978	1976	894
560	20240529	120900	5907519	1977	1977	1977	1977	0
561	20240529	120800	5907519	1977	1977	1977	1977	0
562	20240529	120700	5907519	1977	1977	1977	1977	0
563	20240529	120600	5907519	1977	1977	1977	1977	0
564	20240529	120500	5907519	1977	1977	1977	1977	0
565	20240529	120400	5907519	1977	1977	1977	1977	0
566	20240529	120300	5907519	1977	1976	1977	1976	78
567	20240529	120200	5753343	1978	1978	1978	1978	0
568	20240529	120100	5753343	1978	1978	1978	1978	0
569	20240529	120000	5753343	1978	1978	1978	1978	0
570	20240529	115900	5753343	1978	1978	1978	1978	0
571	20240529	115800	5753343	1978	1978	1978	1978	0
572	20240529	115700	5753343	1978	1978	1978	1978	0
573	20240529	115600	5753343	1978	1978	1978	1978	0
574	20240529	115500	5753343	1978	1978	1978	1978	0
575	20240529	115400	5753343	1978	1978	1978	1978	0
576	20240529	115300	5753343	1978	1978	1978	1978	0
577	20240529	115200	5753343	1978	1978	1978	1978	0
578	20240529	115100	5753343	1978	1978	1978	1978	0
579	20240529	115000	5753343	1978	1978	1978	1978	0
580	20240529	114900	5753343	1978	1978	1978	1978	0
581	20240529	114800	5753343	1978	1978	1978	1978	0
582	20240529	114700	5753343	1978	1978	1978	1978	3
583	20240529	114600	5747409	1978	1978	1978	1978	0
584	20240529	114500	5747409	1978	1978	1978	1978	0
585	20240529	114400	5747409	1978	1978	1978	1978	0
586	20240529	114300	5747409	1978	1978	1978	1978	2
587	20240529	114200	5743453	1978	1978	1978	1978	0
588	20240529	114100	5743453	1978	1978	1978	1978	0
589	20240529	114000	5743453	1978	1978	1978	1978	0
590	20240529	113900	5743453	1978	1978	1978	1978	0
591	20240529	113800	5743453	1978	1978	1978	1978	0
592	20240529	113700	5743453	1978	1978	1978	1978	0
593	20240529	113600	5743453	1978	1978	1978	1978	1
594	20240529	113500	5741475	1978	1978	1978	1978	0
595	20240529	113400	5741475	1978	1978	1978	1978	0
596	20240529	113300	5741475	1978	1978	1978	1978	0
597	20240529	113200	5741475	1978	1978	1978	1978	0
598	20240529	113100	5741475	1978	1978	1978	1978	0
599	20240529	113000	5741475	1978	1978	1978	1978	0
600	20240529	112900	5741475	1978	1978	1978	1978	0
601	20240529	112800	5741475	1978	1978	1978	1978	0
602	20240529	112700	5741475	1978	1978	1978	1978	0
603	20240529	112600	5741475	1978	1978	1978	1978	0
604	20240529	112500	5741475	1978	1978	1978	1978	0
605	20240529	112400	5741475	1978	1978	1978	1978	0
606	20240529	112300	5741475	1978	1978	1978	1978	0
607	20240529	112200	5741475	1978	1978	1978	1978	0
608	20240529	112100	5741475	1978	1977	1978	1977	56
609	20240529	112000	5630747	1981	1981	1981	1981	0
610	20240529	111900	5630747	1981	1981	1981	1981	0
611	20240529	111800	5630747	1981	1981	1981	1981	0
612	20240529	111700	5630747	1981	1981	1981	1981	0
613	20240529	111600	5630747	1981	1981	1981	1981	0
614	20240529	111500	5630747	1981	1981	1981	1981	0
615	20240529	111400	5630747	1981	1981	1981	1981	0
616	20240529	111300	5630747	1981	1981	1981	1981	0
617	20240529	111200	5630747	1981	1981	1981	1981	0
618	20240529	111100	5630747	1981	1981	1981	1981	1
619	20240529	111000	5628766	1903	1986	1986	1903	21
620	20240529	110900	5588718	1946	1946	1946	1946	0
621	20240529	110800	5588718	1946	1917	1946	1917	1868
622	20240529	110700	1997119	1917	1917	1917	1917	0
623	20240529	110600	1997119	1917	1917	1917	1917	0
624	20240529	110500	1997119	1917	1917	1917	1917	0
625	20240529	110400	1997119	1917	1917	1917	1917	0
626	20240529	110300	1997119	1917	1917	1917	1917	0
627	20240529	110200	1997119	1917	1917	1917	1917	5
628	20240529	110100	1987534	1917	1917	1917	1917	0
629	20240529	110000	1987534	1917	1917	1917	1917	0
630	20240529	105900	1987534	1917	1917	1917	1917	0
631	20240529	105800	1987534	1917	1917	1917	1917	0
632	20240529	105700	1987534	1917	1917	1917	1917	0
633	20240529	105600	1987534	1917	1917	1917	1917	0
634	20240529	105500	1987534	1917	1917	1917	1917	500
635	20240529	105400	1029034	1917	1917	1917	1917	9
636	20240529	105300	1011781	1917	1917	1917	1917	0
637	20240529	105200	1011781	1917	1917	1917	1917	0
638	20240529	105100	1011781	1917	1917	1917	1917	0
639	20240529	105000	1011781	1917	1917	1917	1917	0
640	20240529	104900	1011781	1917	1917	1917	1917	0
641	20240529	104800	1011781	1917	1917	1917	1917	0
642	20240529	104700	1011781	1917	1917	1917	1917	0
643	20240529	104600	1011781	1917	1917	1917	1917	0
644	20240529	104500	1011781	1917	1917	1917	1917	0
645	20240529	104400	1011781	1917	1917	1917	1917	0
646	20240529	104300	1011781	1917	1917	1917	1917	0
647	20240529	104200	1011781	1917	1917	1917	1917	0
648	20240529	104100	1011781	1917	1917	1917	1917	0
649	20240529	104000	1011781	1917	1917	1917	1917	0
650	20240529	103900	1011781	1917	1917	1917	1917	0
651	20240529	103800	1011781	1917	1917	1917	1917	0
652	20240529	103700	1011781	1917	1917	1917	1917	0
653	20240529	103600	1011781	1917	1917	1917	1917	0
654	20240529	103500	1011781	1917	1917	1917	1917	0
655	20240529	103400	1011781	1917	1917	1917	1917	0
656	20240529	103300	1011781	1917	1917	1917	1917	0
657	20240529	103200	1011781	1917	1917	1917	1917	0
658	20240529	103100	1011781	1917	1917	1917	1917	0
659	20240529	103000	1011781	1917	1917	1917	1917	0
660	20240529	102900	1011781	1917	1917	1917	1917	0
661	20240529	102800	1011781	1917	1917	1917	1917	0
662	20240529	102700	1011781	1917	1917	1917	1917	0
663	20240529	102600	1011781	1917	1917	1917	1917	0
664	20240529	102500	1011781	1917	1917	1917	1917	0
665	20240529	102400	1011781	1917	1917	1917	1917	0
666	20240529	102300	1011781	1917	1917	1917	1917	0
667	20240529	102200	1011781	1917	1917	1917	1917	0
668	20240529	102100	1011781	1917	1917	1917	1917	0
669	20240529	102000	1011781	1917	1917	1917	1917	4
670	20240529	101900	1004113	1918	1918	1918	1918	0
671	20240529	101800	1004113	1918	1918	1918	1918	0
672	20240529	101700	1004113	1918	1918	1918	1918	0
673	20240529	101600	1004113	1918	1918	1918	1918	0
674	20240529	101500	1004113	1918	1918	1918	1918	0
675	20240529	101400	1004113	1918	1918	1918	1918	0
676	20240529	101300	1004113	1918	1918	1918	1918	0
677	20240529	101200	1004113	1918	1918	1918	1918	0
678	20240529	101100	1004113	1918	1918	1918	1918	0
679	20240529	101000	1004113	1918	1918	1918	1918	0
680	20240529	100900	1004113	1918	1918	1918	1918	0
681	20240529	100800	1004113	1918	1918	1918	1918	0
682	20240529	100700	1004113	1918	1918	1918	1918	0
683	20240529	100600	1004113	1918	1918	1918	1918	0
684	20240529	100500	1004113	1918	1918	1918	1918	0
685	20240529	100400	1004113	1918	1918	1918	1918	0
686	20240529	100300	1004113	1918	1918	1918	1918	0
687	20240529	100200	1004113	1918	1918	1918	1918	0
688	20240529	100100	1004113	1918	1918	1918	1918	0
689	20240529	100000	1004113	1918	1918	1918	1918	1
690	20240529	095900	1002195	1919	1919	1919	1919	0
691	20240529	095800	1002195	1919	1919	1919	1919	0
692	20240529	095700	1002195	1919	1919	1919	1919	0
693	20240529	095600	1002195	1919	1919	1919	1919	0
694	20240529	095500	1002195	1919	1919	1919	1919	0
695	20240529	095400	1002195	1919	1919	1919	1919	0
696	20240529	095300	1002195	1919	1919	1919	1919	0
697	20240529	095200	1002195	1919	1919	1919	1919	0
698	20240529	095100	1002195	1919	1919	1919	1919	0
699	20240529	095000	1002195	1919	1919	1919	1919	0
700	20240529	094900	1002195	1919	1919	1919	1919	0
701	20240529	094800	1002195	1919	1919	1919	1919	0
702	20240529	094700	1002195	1919	1919	1919	1919	0
703	20240529	094600	1002195	1919	1919	1919	1919	0
704	20240529	094500	1002195	1919	1919	1919	1919	0
705	20240529	094400	1002195	1919	1919	1919	1919	0
706	20240529	094300	1002195	1919	1919	1919	1919	0
707	20240529	094200	1002195	1919	1919	1919	1919	0
708	20240529	094100	1002195	1919	1919	1919	1919	0
709	20240529	094000	1002195	1919	1919	1919	1919	0
710	20240529	093900	1002195	1919	1919	1919	1919	0
711	20240529	093800	1002195	1919	1919	1919	1919	0
712	20240529	093700	1002195	1919	1919	1919	1919	0
713	20240529	093600	1002195	1919	1919	1919	1919	0
714	20240529	093500	1002195	1919	1919	1919	1919	0
715	20240529	093400	1002195	1919	1919	1919	1919	0
716	20240529	093300	1002195	1919	1919	1919	1919	0
717	20240529	093200	1002195	1919	1919	1919	1919	0
718	20240529	093100	1002195	1919	1919	1919	1919	0
719	20240529	093000	1002195	1919	1919	1919	1919	0
720	20240529	092900	1002195	1919	1919	1919	1919	0
721	20240529	092800	1002195	1919	1919	1919	1919	100
722	20240529	092700	810295	1919	1919	1919	1919	0
723	20240529	092600	810295	1919	1919	1919	1919	0
724	20240529	092500	810295	1919	1919	1919	1919	0
725	20240529	092400	810295	1919	1919	1919	1919	0
726	20240529	092300	810295	1919	1919	1919	1919	0
727	20240529	092200	810295	1919	1919	1919	1919	143
728	20240529	092100	535878	1919	1919	1919	1919	20
729	20240529	092000	497498	1919	1919	1919	1919	0
730	20240529	091900	497498	1919	1919	1919	1919	0
731	20240529	091800	497498	1919	1919	1919	1919	0
732	20240529	091700	497498	1919	1919	1919	1919	0
733	20240529	091600	497498	1919	1919	1919	1919	1
734	20240529	091500	495579	1919	1919	1919	1919	50
735	20240529	091400	399629	1919	1919	1919	1919	0
736	20240529	091300	399629	1919	1919	1919	1919	0
737	20240529	091200	399629	1919	1919	1919	1919	0
738	20240529	091100	399629	1919	1919	1919	1919	0
739	20240529	091000	399629	1919	1919	1919	1919	0
740	20240529	090900	399629	1919	1919	1919	1919	0
741	20240529	090800	399629	1919	1919	1919	1919	0
742	20240529	090700	399629	1919	1919	1919	1919	0
743	20240529	090600	399629	1919	1919	1919	1919	0
744	20240529	090500	399629	1919	1919	1919	1919	0
745	20240529	090400	399629	1919	1919	1919	1919	0
746	20240529	090300	399629	1919	1919	1919	1919	0
747	20240529	090200	399629	1919	1919	1919	1919	101
748	20240529	090100	205810	1871	1871	1871	1871	0
749	20240529	090000	205810	1871	1871	1871	1871	110