KissMeData/005390/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184400	459943701	1901	1901	1901	1901	7581
3	20240521	184300	459943701	1901	1901	1901	1901	0
4	20240521	184200	459943701	1901	1901	1901	1901	0
5	20240521	184100	459943701	1901	1901	1901	1901	0
6	20240521	184000	459943701	1901	1901	1901	1901	0
7	20240521	183900	459943701	1901	1901	1901	1901	0
8	20240521	183800	459943701	1901	1901	1901	1901	0
9	20240521	183700	459943701	1901	1901	1901	1901	0
10	20240521	183600	459943701	1901	1901	1901	1901	0
11	20240521	183500	459943701	1901	1901	1901	1901	0
12	20240521	183400	459943701	1901	1901	1901	1901	0
13	20240521	183300	459943701	1901	1901	1901	1901	0
14	20240521	183200	459943701	1901	1901	1901	1901	0
15	20240521	183100	459943701	1901	1901	1901	1901	0
16	20240521	183000	459943701	1901	1901	1901	1901	0
17	20240521	182900	459943701	1901	1901	1901	1901	0
18	20240521	182800	459943701	1901	1901	1901	1901	0
19	20240521	182700	459943701	1901	1901	1901	1901	0
20	20240521	182600	459943701	1901	1901	1901	1901	0
21	20240521	182500	459943701	1901	1901	1901	1901	0
22	20240521	182400	459943701	1901	1901	1901	1901	0
23	20240521	182300	459943701	1901	1901	1901	1901	0
24	20240521	182200	459943701	1901	1901	1901	1901	0
25	20240521	182100	459943701	1901	1901	1901	1901	0
26	20240521	182000	459943701	1901	1901	1901	1901	0
27	20240521	181900	459943701	1901	1901	1901	1901	0
28	20240521	181800	459943701	1901	1901	1901	1901	0
29	20240521	181700	459943701	1901	1901	1901	1901	0
30	20240521	181600	459943701	1901	1901	1901	1901	0
31	20240521	181500	459943701	1901	1901	1901	1901	0
32	20240521	181400	459943701	1901	1901	1901	1901	7581
33	20240521	181300	459943701	1901	1901	1901	1901	0
34	20240521	181200	459943701	1901	1901	1901	1901	0
35	20240521	181100	459943701	1901	1901	1901	1901	0
36	20240521	181000	459943701	1901	1901	1901	1901	0
37	20240521	180900	459943701	1901	1901	1901	1901	0
38	20240521	180800	459943701	1901	1901	1901	1901	0
39	20240521	180700	459943701	1901	1901	1901	1901	0
40	20240521	180600	459943701	1901	1901	1901	1901	0
41	20240521	180500	459943701	1901	1901	1901	1901	0
42	20240521	180400	459943701	1901	1901	1901	1901	0
43	20240521	180300	459943701	1901	1901	1901	1901	0
44	20240521	180200	459943701	1901	1901	1901	1901	0
45	20240521	180100	459943701	1901	1901	1901	1901	0
46	20240521	180000	459943701	1901	1901	1901	1901	0
47	20240521	175900	459943701	1901	1901	1901	1901	0
48	20240521	175800	459943701	1901	1901	1901	1901	0
49	20240521	175700	459943701	1901	1901	1901	1901	0
50	20240521	175600	459943701	1901	1901	1901	1901	0
51	20240521	175500	459943701	1901	1901	1901	1901	0
52	20240521	175400	459943701	1901	1901	1901	1901	0
53	20240521	175300	459943701	1901	1901	1901	1901	0
54	20240521	175200	459943701	1901	1901	1901	1901	0
55	20240521	175100	459943701	1901	1901	1901	1901	0
56	20240521	175000	459943701	1901	1901	1901	1901	0
57	20240521	174900	459943701	1901	1901	1901	1901	0
58	20240521	174800	459943701	1901	1901	1901	1901	0
59	20240521	174700	459943701	1901	1901	1901	1901	0
60	20240521	174600	459943701	1901	1901	1901	1901	0
61	20240521	174500	459943701	1901	1901	1901	1901	0
62	20240521	174400	459943701	1901	1901	1901	1901	7581
63	20240521	174300	459943701	1901	1901	1901	1901	0
64	20240521	174200	459943701	1901	1901	1901	1901	0
65	20240521	174100	459943701	1901	1901	1901	1901	0
66	20240521	174000	459943701	1901	1901	1901	1901	0
67	20240521	173900	459943701	1901	1901	1901	1901	0
68	20240521	173800	459943701	1901	1901	1901	1901	0
69	20240521	173700	459943701	1901	1901	1901	1901	0
70	20240521	173600	459943701	1901	1901	1901	1901	0
71	20240521	173500	459943701	1901	1901	1901	1901	0
72	20240521	173400	459943701	1901	1901	1901	1901	0
73	20240521	173300	459943701	1901	1901	1901	1901	0
74	20240521	173200	459943701	1901	1901	1901	1901	0
75	20240521	173100	459943701	1901	1901	1901	1901	0
76	20240521	173000	459943701	1901	1901	1901	1901	0
77	20240521	172900	459943701	1901	1901	1901	1901	0
78	20240521	172800	459943701	1901	1901	1901	1901	0
79	20240521	172700	459943701	1901	1901	1901	1901	0
80	20240521	172600	459943701	1901	1901	1901	1901	0
81	20240521	172500	459943701	1901	1901	1901	1901	0
82	20240521	172400	459943701	1901	1901	1901	1901	0
83	20240521	172300	459943701	1901	1901	1901	1901	0
84	20240521	172200	459943701	1901	1901	1901	1901	0
85	20240521	172100	459943701	1901	1901	1901	1901	0
86	20240521	172000	459943701	1901	1901	1901	1901	0
87	20240521	171900	459943701	1901	1901	1901	1901	0
88	20240521	171800	459943701	1901	1901	1901	1901	0
89	20240521	171700	459943701	1901	1901	1901	1901	0
90	20240521	171600	459943701	1901	1901	1901	1901	0
91	20240521	171500	459943701	1901	1901	1901	1901	0
92	20240521	171400	459943701	1901	1901	1901	1901	7581
93	20240521	171300	459943701	1901	1901	1901	1901	0
94	20240521	171200	459943701	1901	1901	1901	1901	0
95	20240521	171100	459943701	1901	1901	1901	1901	0
96	20240521	171000	459943701	1901	1901	1901	1901	0
97	20240521	170900	459943701	1901	1901	1901	1901	0
98	20240521	170800	459943701	1901	1901	1901	1901	0
99	20240521	170700	459943701	1901	1901	1901	1901	0
100	20240521	170600	459943701	1901	1901	1901	1901	0
101	20240521	170500	459943701	1901	1901	1901	1901	0
102	20240521	170400	459943701	1901	1901	1901	1901	0
103	20240521	170300	459943701	1901	1901	1901	1901	0
104	20240521	170200	459943701	1901	1901	1901	1901	0
105	20240521	170100	459943701	1901	1901	1901	1901	0
106	20240521	170000	459943701	1901	1901	1901	1901	0
107	20240521	165900	459943701	1901	1901	1901	1901	0
108	20240521	165800	459943701	1901	1901	1901	1901	0
109	20240521	165700	459943701	1901	1901	1901	1901	0
110	20240521	165600	459943701	1901	1901	1901	1901	0
111	20240521	165500	459943701	1901	1901	1901	1901	0
112	20240521	165400	459943701	1901	1901	1901	1901	0
113	20240521	165300	459943701	1901	1901	1901	1901	0
114	20240521	165200	459943701	1901	1901	1901	1901	0
115	20240521	165100	459943701	1901	1901	1901	1901	0
116	20240521	165000	459943701	1901	1901	1901	1901	0
117	20240521	164900	459943701	1901	1901	1901	1901	0
118	20240521	164800	459943701	1901	1901	1901	1901	0
119	20240521	164700	459943701	1901	1901	1901	1901	0
120	20240521	164600	459943701	1901	1901	1901	1901	0
121	20240521	164500	459943701	1901	1901	1901	1901	0
122	20240521	164400	459943701	1901	1901	1901	1901	7581
123	20240521	164300	459943701	1901	1901	1901	1901	0
124	20240521	164200	459943701	1901	1901	1901	1901	0
125	20240521	164100	459943701	1901	1901	1901	1901	0
126	20240521	164000	459943701	1901	1901	1901	1901	0
127	20240521	163900	459943701	1901	1901	1901	1901	0
128	20240521	163800	459943701	1901	1901	1901	1901	0
129	20240521	163700	459943701	1901	1901	1901	1901	0
130	20240521	163600	459943701	1901	1901	1901	1901	0
131	20240521	163500	459943701	1901	1901	1901	1901	0
132	20240521	163400	459943701	1901	1901	1901	1901	0
133	20240521	163300	459943701	1901	1901	1901	1901	0
134	20240521	163200	459943701	1901	1901	1901	1901	0
135	20240521	163100	459943701	1901	1901	1901	1901	0
136	20240521	163000	459943701	1901	1901	1901	1901	0
137	20240521	162900	459943701	1901	1901	1901	1901	0
138	20240521	162800	459943701	1901	1901	1901	1901	0
139	20240521	162700	459943701	1901	1901	1901	1901	0
140	20240521	162600	459943701	1901	1901	1901	1901	0
141	20240521	162500	459943701	1901	1901	1901	1901	0
142	20240521	162400	459943701	1901	1901	1901	1901	0
143	20240521	162300	459943701	1901	1901	1901	1901	0
144	20240521	162200	459943701	1901	1901	1901	1901	0
145	20240521	162100	459943701	1901	1901	1901	1901	0
146	20240521	162000	459943701	1901	1901	1901	1901	0
147	20240521	161900	459943701	1901	1901	1901	1901	0
148	20240521	161800	459943701	1901	1901	1901	1901	0
149	20240521	161700	459943701	1901	1901	1901	1901	0
150	20240521	161600	459943701	1901	1901	1901	1901	0
151	20240521	161500	459943701	1901	1901	1901	1901	0
152	20240521	161400	459943701	1901	1901	1901	1901	7581
153	20240521	161300	459943701	1901	1901	1901	1901	0
154	20240521	161200	459943701	1901	1901	1901	1901	0
155	20240521	161100	459943701	1901	1901	1901	1901	0
156	20240521	161000	459943701	1901	1901	1901	1901	0
157	20240521	160900	459943701	1901	1901	1901	1901	0
158	20240521	160800	459943701	1901	1901	1901	1901	0
159	20240521	160700	459943701	1901	1901	1901	1901	0
160	20240521	160600	459943701	1901	1901	1901	1901	0
161	20240521	160500	459943701	1901	1901	1901	1901	0
162	20240521	160400	459943701	1901	1901	1901	1901	0
163	20240521	160300	459943701	1901	1901	1901	1901	0
164	20240521	160200	459943701	1901	1901	1901	1901	0
165	20240521	160100	459943701	1901	1901	1901	1901	0
166	20240521	160000	459943701	1901	1901	1901	1901	0
167	20240521	155900	459943701	1901	1901	1901	1901	0
168	20240521	155800	459943701	1901	1901	1901	1901	0
169	20240521	155700	459943701	1901	1901	1901	1901	0
170	20240521	155600	459943701	1901	1901	1901	1901	0
171	20240521	155500	459943701	1901	1901	1901	1901	0
172	20240521	155400	459943701	1901	1901	1901	1901	0
173	20240521	155300	459943701	1901	1901	1901	1901	0
174	20240521	155200	459943701	1901	1901	1901	1901	0
175	20240521	155100	459943701	1901	1901	1901	1901	0
176	20240521	155000	459943701	1901	1901	1901	1901	0
177	20240521	154900	459943701	1901	1901	1901	1901	0
178	20240521	154800	459943701	1901	1901	1901	1901	0
179	20240521	154700	459943701	1901	1901	1901	1901	0
180	20240521	154600	459943701	1901	1901	1901	1901	0
181	20240521	154500	459943701	1901	1901	1901	1901	0
182	20240521	154400	459943701	1901	1901	1901	1901	7581
183	20240521	154300	459943701	1901	1901	1901	1901	0
184	20240521	154200	459943701	1901	1901	1901	1901	0
185	20240521	154100	459943701	1901	1901	1901	1901	0
186	20240521	154000	459943701	1901	1901	1901	1901	0
187	20240521	153900	459943701	1901	1901	1901	1901	0
188	20240521	153800	459943701	1901	1901	1901	1901	0
189	20240521	153700	459943701	1901	1901	1901	1901	0
190	20240521	153600	459943701	1901	1901	1901	1901	0
191	20240521	153500	459943701	1901	1901	1901	1901	0
192	20240521	153400	459943701	1901	1901	1901	1901	0
193	20240521	153300	459943701	1901	1901	1901	1901	0
194	20240521	153200	459943701	1901	1901	1901	1901	0
195	20240521	153100	459943701	1901	1901	1901	1901	0
196	20240521	153000	459943701	1901	1901	1901	1901	7581
197	20240521	152900	445532220	1901	1901	1901	1901	0
198	20240521	152800	445532220	1901	1901	1901	1901	0
199	20240521	152700	445532220	1901	1901	1901	1901	0
200	20240521	152600	445532220	1901	1901	1901	1901	0
201	20240521	152500	445532220	1901	1901	1901	1901	0
202	20240521	152400	445532220	1901	1901	1901	1901	0
203	20240521	152300	445532220	1901	1901	1901	1901	0
204	20240521	152200	445532220	1901	1901	1901	1901	0
205	20240521	152100	445532220	1901	1901	1901	1901	0
206	20240521	152000	445532220	1901	1901	1901	1901	0
207	20240521	151900	445532220	1901	1901	1901	1901	0
208	20240521	151800	445532220	1901	1901	1901	1901	10
209	20240521	151700	445513210	1901	1900	1901	1900	1600
210	20240521	151600	442472610	1901	1901	1901	1901	509
211	20240521	151500	441505001	1901	1901	1901	1901	0
212	20240521	151400	441505001	1901	1901	1901	1901	0
213	20240521	151300	441505001	1901	1901	1901	1901	0
214	20240521	151200	441505001	1901	1901	1901	1901	408
215	20240521	151100	440729393	1902	1902	1902	1902	0
216	20240521	151000	440729393	1902	1902	1902	1902	4
217	20240521	150900	440721785	1902	1902	1902	1902	0
218	20240521	150800	440721785	1902	1902	1902	1902	1100
219	20240521	150700	438629585	1901	1901	1901	1901	0
220	20240521	150600	438629585	1901	1901	1901	1901	98
221	20240521	150500	438443287	1902	1902	1902	1902	0
222	20240521	150400	438443287	1902	1902	1902	1902	270
223	20240521	150300	437929747	1902	1902	1902	1902	100
224	20240521	150200	437739547	1902	1902	1902	1902	270
225	20240521	150100	437226007	1901	1901	1901	1901	2
226	20240521	150000	437222205	1901	1901	1901	1901	0
227	20240521	145900	437222205	1901	1901	1901	1901	8
228	20240521	145800	437206997	1902	1902	1902	1902	0
229	20240521	145700	437206997	1902	1902	1902	1902	0
230	20240521	145600	437206997	1902	1902	1902	1902	0
231	20240521	145500	437206997	1902	1902	1902	1902	47
232	20240521	145400	437117603	1902	1902	1902	1902	0
233	20240521	145300	437117603	1902	1902	1902	1902	0
234	20240521	145200	437117603	1902	1902	1902	1902	1
235	20240521	145100	437115701	1902	1902	1902	1902	400
236	20240521	145000	436354901	1900	1900	1900	1900	0
237	20240521	144900	436354901	1900	1900	1900	1900	0
238	20240521	144800	436354901	1900	1900	1900	1900	0
239	20240521	144700	436354901	1900	1901	1901	1900	5000
240	20240521	144600	426854005	1901	1901	1901	1901	11
241	20240521	144500	426833094	1901	1901	1901	1901	0
242	20240521	144400	426833094	1901	1901	1901	1901	0
243	20240521	144300	426833094	1901	1901	1901	1901	0
244	20240521	144200	426833094	1901	1901	1901	1901	0
245	20240521	144100	426833094	1901	1901	1901	1901	0
246	20240521	144000	426833094	1901	1901	1901	1901	0
247	20240521	143900	426833094	1901	1901	1901	1901	0
248	20240521	143800	426833094	1901	1901	1901	1901	271
249	20240521	143700	426317923	1901	1901	1901	1901	0
250	20240521	143600	426317923	1901	1901	1901	1901	0
251	20240521	143500	426317923	1901	1901	1901	1901	0
252	20240521	143400	426317923	1901	1901	1901	1901	0
253	20240521	143300	426317923	1901	1902	1902	1901	2080
254	20240521	143200	422362971	1902	1902	1902	1902	0
255	20240521	143100	422362971	1902	1902	1902	1902	0
256	20240521	143000	422362971	1902	1902	1902	1902	76
257	20240521	142900	422218419	1902	1902	1902	1902	1964
258	20240521	142800	418482891	1901	1901	1901	1901	0
259	20240521	142700	418482891	1901	1901	1901	1901	1
260	20240521	142600	418480990	1901	1903	1903	1900	10965
261	20240521	142500	397640690	1903	1903	1903	1903	0
262	20240521	142400	397640690	1903	1903	1903	1903	0
263	20240521	142300	397640690	1903	1903	1903	1903	0
264	20240521	142200	397640690	1903	1903	1903	1903	0
265	20240521	142100	397640690	1903	1903	1903	1903	222
266	20240521	142000	397218224	1901	1901	1901	1901	0
267	20240521	141900	397218224	1901	1901	1901	1901	5271
268	20240521	141800	387198053	1901	1902	1902	1901	655
269	20240521	141700	385952343	1901	1901	1901	1901	0
270	20240521	141600	385952343	1901	1901	1901	1901	0
271	20240521	141500	385952343	1901	1901	1901	1901	0
272	20240521	141400	385952343	1901	1904	1904	1901	7500
273	20240521	141300	371690078	1904	1904	1904	1904	0
274	20240521	141200	371690078	1904	1904	1904	1904	1500
275	20240521	141100	368834078	1906	1905	1906	1905	50
276	20240521	141000	368738798	1905	1905	1905	1905	0
277	20240521	140900	368738798	1905	1905	1905	1905	480
278	20240521	140800	367824398	1905	1905	1905	1905	1903
279	20240521	140700	364199183	1907	1907	1907	1907	0
280	20240521	140600	364199183	1907	1907	1907	1907	0
281	20240521	140500	364199183	1907	1907	1907	1907	2
282	20240521	140400	364195369	1907	1907	1907	1907	0
283	20240521	140300	364195369	1907	1907	1907	1907	0
284	20240521	140200	364195369	1907	1907	1907	1907	0
285	20240521	140100	364195369	1907	1907	1907	1907	20
286	20240521	140000	364157229	1905	1905	1905	1905	0
287	20240521	135900	364157229	1905	1905	1905	1905	0
288	20240521	135800	364157229	1905	1905	1905	1905	2
289	20240521	135700	364153419	1905	1905	1905	1905	0
290	20240521	135600	364153419	1905	1905	1905	1905	0
291	20240521	135500	364153419	1905	1905	1905	1905	0
292	20240521	135400	364153419	1905	1905	1905	1905	0
293	20240521	135300	364153419	1905	1905	1905	1905	0
294	20240521	135200	364153419	1905	1905	1905	1905	0
295	20240521	135100	364153419	1905	1905	1905	1905	0
296	20240521	135000	364153419	1905	1905	1905	1905	0
297	20240521	134900	364153419	1905	1905	1905	1905	0
298	20240521	134800	364153419	1905	1905	1905	1905	0
299	20240521	134700	364153419	1905	1905	1905	1905	0
300	20240521	134600	364153419	1905	1906	1906	1905	1000
301	20240521	134500	362248175	1907	1907	1907	1907	7
302	20240521	134400	362234826	1906	1906	1906	1906	1000
303	20240521	134300	360328826	1907	1907	1907	1907	14
304	20240521	134200	360302128	1907	1907	1907	1907	10
305	20240521	134100	360283058	1907	1907	1907	1907	0
306	20240521	134000	360283058	1907	1907	1907	1907	4236
307	20240521	133900	352205006	1907	1907	1907	1907	0
308	20240521	133800	352205006	1907	1907	1907	1907	0
309	20240521	133700	352205006	1907	1907	1907	1907	0
310	20240521	133600	352205006	1907	1907	1907	1907	0
311	20240521	133500	352205006	1907	1907	1907	1907	524
312	20240521	133400	351205738	1907	1907	1907	1907	0
313	20240521	133300	351205738	1907	1907	1907	1907	5
314	20240521	133200	351196203	1907	1907	1907	1907	2
315	20240521	133100	351192389	1907	1907	1907	1907	0
316	20240521	133000	351192389	1907	1907	1907	1907	0
317	20240521	132900	351192389	1907	1907	1907	1907	0
318	20240521	132800	351192389	1907	1907	1907	1907	0
319	20240521	132700	351192389	1907	1907	1907	1907	0
320	20240521	132600	351192389	1907	1907	1907	1907	0
321	20240521	132500	351192389	1907	1907	1907	1907	282
322	20240521	132400	350654615	1907	1907	1907	1907	450
323	20240521	132300	349796465	1907	1907	1907	1907	2000
324	20240521	132200	345982465	1907	1907	1907	1907	10
325	20240521	132100	345963395	1907	1907	1907	1907	0
326	20240521	132000	345963395	1907	1907	1907	1907	1
327	20240521	131900	345961488	1907	1907	1907	1907	0
328	20240521	131800	345961488	1907	1907	1907	1907	198
329	20240521	131700	345583902	1906	1906	1906	1906	0
330	20240521	131600	345583902	1906	1906	1906	1906	0
331	20240521	131500	345583902	1906	1906	1906	1906	1
332	20240521	131400	345581996	1908	1908	1908	1908	0
333	20240521	131300	345581996	1908	1908	1908	1908	0
334	20240521	131200	345581996	1908	1908	1908	1908	300
335	20240521	131100	345009596	1909	1909	1909	1909	0
336	20240521	131000	345009596	1909	1909	1909	1909	0
337	20240521	130900	345009596	1909	1909	1909	1909	66
338	20240521	130800	344883602	1909	1909	1909	1909	90
339	20240521	130700	344711792	1909	1909	1909	1909	3
340	20240521	130600	344706065	1906	1906	1906	1906	0
341	20240521	130500	344706065	1906	1906	1906	1906	0
342	20240521	130400	344706065	1906	1906	1906	1906	0
343	20240521	130300	344706065	1906	1906	1906	1906	188
344	20240521	130200	344347737	1907	1907	1907	1907	0
345	20240521	130100	344347737	1907	1907	1907	1907	0
346	20240521	130000	344347737	1907	1907	1907	1907	0
347	20240521	125900	344347737	1907	1907	1907	1907	0
348	20240521	125800	344347737	1907	1907	1907	1907	0
349	20240521	125700	344347737	1907	1907	1907	1907	1979
350	20240521	125600	340573784	1910	1910	1910	1910	0
351	20240521	125500	340573784	1910	1910	1910	1910	0
352	20240521	125400	340573784	1910	1910	1910	1910	0
353	20240521	125300	340573784	1910	1910	1910	1910	0
354	20240521	125200	340573784	1910	1910	1910	1910	1
355	20240521	125100	340571874	1910	1910	1910	1910	0
356	20240521	125000	340571874	1910	1910	1910	1910	13
357	20240521	124900	340547044	1910	1910	1910	1910	0
358	20240521	124800	340547044	1910	1910	1910	1910	0
359	20240521	124700	340547044	1910	1910	1910	1910	0
360	20240521	124600	340547044	1910	1910	1910	1910	0
361	20240521	124500	340547044	1910	1910	1910	1910	0
362	20240521	124400	340547044	1910	1910	1910	1910	26
363	20240521	124300	340497384	1910	1910	1910	1910	293
364	20240521	124200	339937754	1910	1910	1910	1910	0
365	20240521	124100	339937754	1910	1910	1910	1910	0
366	20240521	124000	339937754	1910	1910	1910	1910	0
367	20240521	123900	339937754	1910	1910	1910	1910	0
368	20240521	123800	339937754	1910	1910	1910	1910	205
369	20240521	123700	339546204	1910	1910	1910	1910	1
370	20240521	123600	339544294	1908	1908	1908	1908	0
371	20240521	123500	339544294	1908	1908	1908	1908	0
372	20240521	123400	339544294	1908	1908	1908	1908	1127
373	20240521	123300	337393978	1908	1908	1908	1908	0
374	20240521	123200	337393978	1908	1908	1908	1908	1
375	20240521	123100	337392070	1906	1906	1906	1906	0
376	20240521	123000	337392070	1906	1906	1906	1906	0
377	20240521	122900	337392070	1906	1906	1906	1906	139
378	20240521	122800	337127136	1906	1906	1906	1906	0
379	20240521	122700	337127136	1906	1906	1906	1906	53
380	20240521	122600	337026118	1906	1906	1906	1906	0
381	20240521	122500	337026118	1906	1906	1906	1906	52
382	20240521	122400	336927006	1905	1905	1905	1905	0
383	20240521	122300	336927006	1905	1905	1905	1905	13
384	20240521	122200	336902241	1903	1903	1903	1903	0
385	20240521	122100	336902241	1903	1903	1903	1903	0
386	20240521	122000	336902241	1903	1903	1903	1903	299
387	20240521	121900	336333244	1903	1903	1903	1903	0
388	20240521	121800	336333244	1903	1906	1906	1903	6
389	20240521	121700	336321817	1905	1905	1905	1905	0
390	20240521	121600	336321817	1905	1905	1905	1905	312
391	20240521	121500	335727457	1905	1905	1905	1905	0
392	20240521	121400	335727457	1905	1905	1905	1905	9
393	20240521	121300	335710312	1903	1903	1903	1903	0
394	20240521	121200	335710312	1903	1903	1903	1903	0
395	20240521	121100	335710312	1903	1904	1904	1903	325
396	20240521	121000	335091817	1904	1904	1904	1904	1071
397	20240521	120900	333052633	1904	1904	1904	1904	0
398	20240521	120800	333052633	1904	1902	1904	1902	238
399	20240521	120700	332599949	1902	1904	1904	1902	420
400	20240521	120600	331800861	1904	1904	1904	1904	0
401	20240521	120500	331800861	1904	1904	1904	1904	0
402	20240521	120400	331800861	1904	1904	1904	1904	1
403	20240521	120300	331798957	1901	1901	1901	1901	79
404	20240521	120200	331648778	1901	1901	1901	1901	418
405	20240521	120100	330854160	1904	1904	1904	1904	600
406	20240521	120000	329711760	1904	1904	1904	1904	0
407	20240521	115900	329711760	1904	1904	1904	1904	6
408	20240521	115800	329700336	1900	1900	1900	1900	0
409	20240521	115700	329700336	1900	1900	1900	1900	0
410	20240521	115600	329700336	1900	1900	1900	1900	0
411	20240521	115500	329700336	1900	1900	1900	1900	0
412	20240521	115400	329700336	1900	1900	1900	1900	1169
413	20240521	115300	327479236	1900	1900	1900	1900	0
414	20240521	115200	327479236	1900	1900	1900	1900	103
415	20240521	115100	327283536	1900	1900	1900	1900	800
416	20240521	115000	325763536	1900	1900	1900	1900	0
417	20240521	114900	325763536	1900	1900	1900	1900	0
418	20240521	114800	325763536	1900	1900	1900	1900	1
419	20240521	114700	325761636	1897	1897	1897	1897	0
420	20240521	114600	325761636	1897	1897	1897	1897	0
421	20240521	114500	325761636	1897	1897	1897	1897	17
422	20240521	114400	325729387	1898	1900	1900	1897	3345
423	20240521	114300	319382440	1897	1898	1898	1897	980
424	20240521	114200	317523279	1900	1900	1900	1900	20
425	20240521	114100	317485279	1898	1900	1900	1898	3000
426	20240521	114000	311790159	1900	1900	1900	1900	2
427	20240521	113900	311786359	1900	1900	1900	1900	3038
428	20240521	113800	306014159	1900	1900	1900	1900	200
429	20240521	113700	305634159	1900	1901	1901	1900	5052
430	20240521	113600	296034496	1900	1900	1900	1900	2000
431	20240521	113500	292234496	1900	1900	1900	1900	55
432	20240521	113400	292129996	1900	1900	1900	1900	3149
433	20240521	113300	286146896	1900	1903	1903	1900	3045
434	20240521	113200	280361381	1904	1904	1904	1904	0
435	20240521	113100	280361381	1904	1900	1904	1900	7050
436	20240521	113000	266962177	1900	1909	1909	1900	7053
437	20240521	112900	253540117	1909	1909	1909	1909	177
438	20240521	112800	253202224	1909	1909	1909	1909	0
439	20240521	112700	253202224	1909	1908	1909	1908	926
440	20240521	112600	251435190	1908	1908	1908	1908	2
441	20240521	112500	251431374	1910	1910	1910	1910	277
442	20240521	112400	250902304	1910	1911	1911	1908	1781
443	20240521	112300	247501148	1910	1912	1912	1910	219
444	20240521	112200	247082729	1912	1912	1912	1912	0
445	20240521	112100	247082729	1912	1912	1912	1912	0
446	20240521	112000	247082729	1912	1914	1914	1912	500
447	20240521	111900	246125918	1915	1915	1915	1915	0
448	20240521	111800	246125918	1915	1915	1915	1915	18
449	20240521	111700	246091448	1915	1915	1915	1915	0
450	20240521	111600	246091448	1915	1915	1915	1915	0
451	20240521	111500	246091448	1915	1915	1915	1915	0
452	20240521	111400	246091448	1915	1916	1916	1915	3000
453	20240521	111300	240346344	1916	1917	1917	1916	1711
454	20240521	111200	237066473	1917	1918	1918	1917	527
455	20240521	111100	236056105	1919	1919	1919	1919	0
456	20240521	111000	236056105	1919	1919	1919	1919	0
457	20240521	110900	236056105	1919	1919	1919	1919	132
458	20240521	110800	235802797	1920	1920	1920	1920	0
459	20240521	110700	235802797	1920	1920	1920	1920	2
460	20240521	110600	235798957	1920	1920	1920	1920	10
461	20240521	110500	235779757	1920	1920	1920	1920	0
462	20240521	110400	235779757	1920	1920	1920	1920	4
463	20240521	110300	235772077	1920	1920	1920	1920	0
464	20240521	110200	235772077	1920	1920	1920	1920	0
465	20240521	110100	235772077	1920	1920	1920	1920	0
466	20240521	110000	235772077	1920	1920	1920	1920	218
467	20240521	105900	235353517	1918	1918	1918	1918	0
468	20240521	105800	235353517	1918	1918	1918	1918	0
469	20240521	105700	235353517	1918	1918	1918	1918	0
470	20240521	105600	235353517	1918	1918	1918	1918	0
471	20240521	105500	235353517	1918	1918	1918	1918	2
472	20240521	105400	235349681	1920	1920	1920	1920	15
473	20240521	105300	235320881	1917	1917	1917	1917	0
474	20240521	105200	235320881	1917	1917	1917	1917	0
475	20240521	105100	235320881	1917	1917	1917	1917	0
476	20240521	105000	235320881	1917	1917	1917	1917	0
477	20240521	104900	235320881	1917	1917	1917	1917	0
478	20240521	104800	235320881	1917	1917	1917	1917	0
479	20240521	104700	235320881	1917	1917	1917	1917	0
480	20240521	104600	235320881	1917	1917	1917	1917	0
481	20240521	104500	235320881	1917	1917	1917	1917	0
482	20240521	104400	235320881	1917	1918	1918	1917	350
483	20240521	104300	234649807	1920	1920	1920	1920	18
484	20240521	104200	234615247	1922	1922	1922	1922	0
485	20240521	104100	234615247	1922	1922	1922	1922	778
486	20240521	104000	233119931	1922	1922	1922	1922	222
487	20240521	103900	232693247	1922	1922	1922	1922	261
488	20240521	103800	232191605	1921	1920	1921	1920	448
489	20240521	103700	231331169	1920	1920	1920	1920	185
490	20240521	103600	230975969	1920	1918	1920	1918	2100
491	20240521	103500	226944208	1916	1916	1916	1916	0
492	20240521	103400	226944208	1916	1916	1916	1916	40
493	20240521	103300	226867568	1915	1915	1915	1915	0
494	20240521	103200	226867568	1915	1915	1915	1915	0
495	20240521	103100	226867568	1915	1915	1915	1915	0
496	20240521	103000	226867568	1915	1915	1915	1915	0
497	20240521	102900	226867568	1915	1915	1915	1915	0
498	20240521	102800	226867568	1915	1915	1915	1915	11
499	20240521	102700	226846503	1915	1915	1915	1915	0
500	20240521	102600	226846503	1915	1914	1915	1914	803
501	20240521	102500	225308760	1914	1913	1914	1913	21
502	20240521	102400	225268567	1913	1913	1913	1913	0
503	20240521	102300	225268567	1913	1911	1913	1911	2204
504	20240521	102200	221056699	1912	1912	1912	1912	1058
505	20240521	102100	219033803	1908	1908	1908	1908	7
506	20240521	102000	219020447	1908	1908	1908	1908	2000
507	20240521	101900	215204447	1908	1908	1908	1908	1
508	20240521	101800	215202539	1908	1908	1908	1908	0
509	20240521	101700	215202539	1908	1908	1908	1908	0
510	20240521	101600	215202539	1908	1905	1908	1905	27
511	20240521	101500	215151101	1901	1901	1901	1901	0
512	20240521	101400	215151101	1901	1908	1908	1901	9927
513	20240521	101300	196246569	1908	1908	1908	1908	0
514	20240521	101200	196246569	1908	1908	1908	1908	0
515	20240521	101100	196246569	1908	1906	1908	1905	1137
516	20240521	101000	194080283	1905	1906	1906	1905	1471
517	20240521	100900	191278024	1906	1906	1906	1906	105
518	20240521	100800	191077894	1906	1906	1906	1906	1231
519	20240521	100700	188731608	1906	1906	1906	1906	3
520	20240521	100600	188725890	1906	1906	1906	1906	4594
521	20240521	100500	179969726	1907	1908	1908	1907	148
522	20240521	100400	179687484	1908	1909	1909	1908	2821
523	20240521	100300	174304791	1910	1910	1910	1910	26
524	20240521	100200	174255131	1910	1910	1910	1910	41
525	20240521	100100	174176821	1910	1910	1910	1910	0
526	20240521	100000	174176821	1910	1910	1910	1910	0
527	20240521	095900	174176821	1910	1910	1910	1910	28
528	20240521	095800	174123341	1908	1908	1908	1908	0
529	20240521	095700	174123341	1908	1908	1908	1908	1067
530	20240521	095600	172087505	1908	1911	1911	1908	155
531	20240521	095500	171791431	1910	1913	1913	1910	1189
532	20240521	095400	169518259	1911	1913	1913	1911	201
533	20240521	095300	169134107	1912	1916	1916	1912	932
534	20240521	095200	167351900	1913	1913	1913	1913	0
535	20240521	095100	167351900	1913	1913	1913	1913	0
536	20240521	095000	167351900	1913	1913	1913	1913	470
537	20240521	094900	166452790	1914	1917	1918	1914	4062
538	20240521	094800	158676408	1918	1918	1918	1918	0
539	20240521	094700	158676408	1918	1918	1918	1918	3
540	20240521	094600	158670654	1915	1915	1915	1915	0
541	20240521	094500	158670654	1915	1915	1915	1915	0
542	20240521	094400	158670654	1915	1915	1915	1915	6
543	20240521	094300	158659164	1918	1918	1918	1918	0
544	20240521	094200	158659164	1918	1918	1918	1918	0
545	20240521	094100	158659164	1918	1918	1918	1918	170
546	20240521	094000	158333104	1918	1918	1918	1918	1044
547	20240521	093900	156330712	1918	1920	1920	1916	3008
548	20240521	093800	150566341	1920	1920	1920	1920	0
549	20240521	093700	150566341	1920	1917	1920	1917	55
550	20240521	093600	150460834	1917	1917	1917	1917	9
551	20240521	093500	150443581	1916	1916	1916	1916	0
552	20240521	093400	150443581	1916	1917	1917	1916	534
553	20240521	093300	149420403	1916	1916	1916	1916	0
554	20240521	093200	149420403	1916	1916	1916	1916	0
555	20240521	093100	149420403	1916	1916	1916	1916	0
556	20240521	093000	149420403	1916	1917	1917	1916	70
557	20240521	092900	149286273	1916	1916	1916	1916	61
558	20240521	092800	149169397	1916	1916	1916	1916	626
559	20240521	092700	147969981	1912	1912	1912	1912	0
560	20240521	092600	147969981	1912	1912	1912	1912	0
561	20240521	092500	147969981	1912	1914	1914	1912	50
562	20240521	092400	147874329	1917	1917	1917	1917	2000
563	20240521	092300	144040329	1914	1919	1925	1914	3579
564	20240521	092200	137180805	1920	1921	1921	1920	1147
565	20240521	092100	134977518	1921	1921	1921	1921	1042
566	20240521	092000	132975836	1920	1919	1920	1919	501
567	20240521	091900	132013917	1920	1920	1920	1920	4
568	20240521	091800	132006237	1920	1920	1920	1920	3
569	20240521	091700	132000477	1926	1926	1926	1926	50
570	20240521	091600	131904177	1924	1924	1924	1924	0
571	20240521	091500	131904177	1924	1924	1924	1924	300
572	20240521	091400	131326977	1928	1916	1928	1916	550
573	20240521	091300	130270825	1917	1908	1917	1908	6455
574	20240521	091200	117909740	1906	1906	1906	1906	30
575	20240521	091100	117852560	1904	1904	1904	1904	27
576	20240521	091000	117801152	1904	1903	1904	1903	405
577	20240521	090900	117030435	1900	1898	1900	1898	3059
578	20240521	090800	111223445	1891	1900	1904	1890	11066
579	20240521	090700	90287386	1893	1903	1903	1893	651
580	20240521	090600	89053979	1893	1896	1896	1891	10770
581	20240521	090500	68662450	1895	1897	1897	1895	1500
582	20240521	090400	65817748	1895	1900	1903	1894	10710
583	20240521	090300	45502048	1900	1905	1916	1900	10951
584	20240521	090200	24667011	1905	1912	1912	1904	9199
585	20240521	090100	7116014	1912	1914	1914	1912	1074
586	20240521	090000	5061831	1914	1916	1916	1914	2642