KissMeData/122350/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	201200	374758964	1948	1948	1948	1948	1350
3	20240521	201100	374758964	1948	1948	1948	1948	0
4	20240521	201000	374758964	1948	1948	1948	1948	0
5	20240521	200900	374758964	1948	1948	1948	1948	0
6	20240521	200800	374758964	1948	1948	1948	1948	0
7	20240521	200700	374758964	1948	1948	1948	1948	0
8	20240521	200600	374758964	1948	1948	1948	1948	0
9	20240521	200500	374758964	1948	1948	1948	1948	0
10	20240521	200400	374758964	1948	1948	1948	1948	0
11	20240521	200300	374758964	1948	1948	1948	1948	0
12	20240521	200200	374758964	1948	1948	1948	1948	0
13	20240521	200100	374758964	1948	1948	1948	1948	0
14	20240521	200000	374758964	1948	1948	1948	1948	0
15	20240521	195900	374758964	1948	1948	1948	1948	0
16	20240521	195800	374758964	1948	1948	1948	1948	0
17	20240521	195700	374758964	1948	1948	1948	1948	0
18	20240521	195600	374758964	1948	1948	1948	1948	0
19	20240521	195500	374758964	1948	1948	1948	1948	0
20	20240521	195400	374758964	1948	1948	1948	1948	0
21	20240521	195300	374758964	1948	1948	1948	1948	0
22	20240521	195200	374758964	1948	1948	1948	1948	0
23	20240521	195100	374758964	1948	1948	1948	1948	0
24	20240521	195000	374758964	1948	1948	1948	1948	0
25	20240521	194900	374758964	1948	1948	1948	1948	0
26	20240521	194800	374758964	1948	1948	1948	1948	0
27	20240521	194700	374758964	1948	1948	1948	1948	0
28	20240521	194600	374758964	1948	1948	1948	1948	0
29	20240521	194500	374758964	1948	1948	1948	1948	0
30	20240521	194400	374758964	1948	1948	1948	1948	0
31	20240521	194300	374758964	1948	1948	1948	1948	0
32	20240521	194200	374758964	1948	1948	1948	1948	1350
33	20240521	194100	374758964	1948	1948	1948	1948	0
34	20240521	194000	374758964	1948	1948	1948	1948	0
35	20240521	193900	374758964	1948	1948	1948	1948	0
36	20240521	193800	374758964	1948	1948	1948	1948	0
37	20240521	193700	374758964	1948	1948	1948	1948	0
38	20240521	193600	374758964	1948	1948	1948	1948	0
39	20240521	193500	374758964	1948	1948	1948	1948	0
40	20240521	193400	374758964	1948	1948	1948	1948	0
41	20240521	193300	374758964	1948	1948	1948	1948	0
42	20240521	193200	374758964	1948	1948	1948	1948	0
43	20240521	193100	374758964	1948	1948	1948	1948	0
44	20240521	193000	374758964	1948	1948	1948	1948	0
45	20240521	192900	374758964	1948	1948	1948	1948	0
46	20240521	192800	374758964	1948	1948	1948	1948	0
47	20240521	192700	374758964	1948	1948	1948	1948	0
48	20240521	192600	374758964	1948	1948	1948	1948	0
49	20240521	192500	374758964	1948	1948	1948	1948	0
50	20240521	192400	374758964	1948	1948	1948	1948	0
51	20240521	192300	374758964	1948	1948	1948	1948	0
52	20240521	192200	374758964	1948	1948	1948	1948	0
53	20240521	192100	374758964	1948	1948	1948	1948	0
54	20240521	192000	374758964	1948	1948	1948	1948	0
55	20240521	191900	374758964	1948	1948	1948	1948	0
56	20240521	191800	374758964	1948	1948	1948	1948	0
57	20240521	191700	374758964	1948	1948	1948	1948	0
58	20240521	191600	374758964	1948	1948	1948	1948	0
59	20240521	191500	374758964	1948	1948	1948	1948	0
60	20240521	191400	374758964	1948	1948	1948	1948	0
61	20240521	191300	374758964	1948	1948	1948	1948	0
62	20240521	191200	374758964	1948	1948	1948	1948	1350
63	20240521	191100	374758964	1948	1948	1948	1948	0
64	20240521	191000	374758964	1948	1948	1948	1948	0
65	20240521	190900	374758964	1948	1948	1948	1948	0
66	20240521	190800	374758964	1948	1948	1948	1948	0
67	20240521	190700	374758964	1948	1948	1948	1948	0
68	20240521	190600	374758964	1948	1948	1948	1948	0
69	20240521	190500	374758964	1948	1948	1948	1948	0
70	20240521	190400	374758964	1948	1948	1948	1948	0
71	20240521	190300	374758964	1948	1948	1948	1948	0
72	20240521	190200	374758964	1948	1948	1948	1948	0
73	20240521	190100	374758964	1948	1948	1948	1948	0
74	20240521	190000	374758964	1948	1948	1948	1948	0
75	20240521	185900	374758964	1948	1948	1948	1948	0
76	20240521	185800	374758964	1948	1948	1948	1948	0
77	20240521	185700	374758964	1948	1948	1948	1948	0
78	20240521	185600	374758964	1948	1948	1948	1948	0
79	20240521	185500	374758964	1948	1948	1948	1948	0
80	20240521	185400	374758964	1948	1948	1948	1948	0
81	20240521	185300	374758964	1948	1948	1948	1948	0
82	20240521	185200	374758964	1948	1948	1948	1948	0
83	20240521	185100	374758964	1948	1948	1948	1948	0
84	20240521	185000	374758964	1948	1948	1948	1948	0
85	20240521	184900	374758964	1948	1948	1948	1948	0
86	20240521	184800	374758964	1948	1948	1948	1948	0
87	20240521	184700	374758964	1948	1948	1948	1948	0
88	20240521	184600	374758964	1948	1948	1948	1948	0
89	20240521	184500	374758964	1948	1948	1948	1948	0
90	20240521	184400	374758964	1948	1948	1948	1948	0
91	20240521	184300	374758964	1948	1948	1948	1948	0
92	20240521	184200	374758964	1948	1948	1948	1948	1350
93	20240521	184100	374758964	1948	1948	1948	1948	0
94	20240521	184000	374758964	1948	1948	1948	1948	0
95	20240521	183900	374758964	1948	1948	1948	1948	0
96	20240521	183800	374758964	1948	1948	1948	1948	0
97	20240521	183700	374758964	1948	1948	1948	1948	0
98	20240521	183600	374758964	1948	1948	1948	1948	0
99	20240521	183500	374758964	1948	1948	1948	1948	0
100	20240521	183400	374758964	1948	1948	1948	1948	0
101	20240521	183300	374758964	1948	1948	1948	1948	0
102	20240521	183200	374758964	1948	1948	1948	1948	0
103	20240521	183100	374758964	1948	1948	1948	1948	0
104	20240521	183000	374758964	1948	1948	1948	1948	0
105	20240521	182900	374758964	1948	1948	1948	1948	0
106	20240521	182800	374758964	1948	1948	1948	1948	0
107	20240521	182700	374758964	1948	1948	1948	1948	0
108	20240521	182600	374758964	1948	1948	1948	1948	0
109	20240521	182500	374758964	1948	1948	1948	1948	0
110	20240521	182400	374758964	1948	1948	1948	1948	0
111	20240521	182300	374758964	1948	1948	1948	1948	0
112	20240521	182200	374758964	1948	1948	1948	1948	0
113	20240521	182100	374758964	1948	1948	1948	1948	0
114	20240521	182000	374758964	1948	1948	1948	1948	0
115	20240521	181900	374758964	1948	1948	1948	1948	0
116	20240521	181800	374758964	1948	1948	1948	1948	0
117	20240521	181700	374758964	1948	1948	1948	1948	0
118	20240521	181600	374758964	1948	1948	1948	1948	0
119	20240521	181500	374758964	1948	1948	1948	1948	0
120	20240521	181400	374758964	1948	1948	1948	1948	0
121	20240521	181300	374758964	1948	1948	1948	1948	0
122	20240521	181200	374758964	1948	1948	1948	1948	1350
123	20240521	181100	374758964	1948	1948	1948	1948	0
124	20240521	181000	374758964	1948	1948	1948	1948	0
125	20240521	180900	374758964	1948	1948	1948	1948	0
126	20240521	180800	374758964	1948	1948	1948	1948	0
127	20240521	180700	374758964	1948	1948	1948	1948	0
128	20240521	180600	374758964	1948	1948	1948	1948	0
129	20240521	180500	374758964	1948	1948	1948	1948	0
130	20240521	180400	374758964	1948	1948	1948	1948	0
131	20240521	180300	374758964	1948	1948	1948	1948	0
132	20240521	180200	374758964	1948	1948	1948	1948	0
133	20240521	180100	374758964	1948	1948	1948	1948	0
134	20240521	180000	374758964	1948	1948	1948	1948	0
135	20240521	175900	374758964	1948	1948	1948	1948	0
136	20240521	175800	374758964	1948	1948	1948	1948	0
137	20240521	175700	374758964	1948	1948	1948	1948	0
138	20240521	175600	374758964	1948	1948	1948	1948	0
139	20240521	175500	374758964	1948	1948	1948	1948	0
140	20240521	175400	374758964	1948	1948	1948	1948	0
141	20240521	175300	374758964	1948	1948	1948	1948	0
142	20240521	175200	374758964	1948	1948	1948	1948	0
143	20240521	175100	374758964	1948	1948	1948	1948	0
144	20240521	175000	374758964	1948	1948	1948	1948	0
145	20240521	174900	374758964	1948	1948	1948	1948	0
146	20240521	174800	374758964	1948	1948	1948	1948	0
147	20240521	174700	374758964	1948	1948	1948	1948	0
148	20240521	174600	374758964	1948	1948	1948	1948	0
149	20240521	174500	374758964	1948	1948	1948	1948	0
150	20240521	174400	374758964	1948	1948	1948	1948	0
151	20240521	174300	374758964	1948	1948	1948	1948	0
152	20240521	174200	374758964	1948	1948	1948	1948	1350
153	20240521	174100	374758964	1948	1948	1948	1948	0
154	20240521	174000	374758964	1948	1948	1948	1948	0
155	20240521	173900	374758964	1948	1948	1948	1948	0
156	20240521	173800	374758964	1948	1948	1948	1948	0
157	20240521	173700	374758964	1948	1948	1948	1948	0
158	20240521	173600	374758964	1948	1948	1948	1948	0
159	20240521	173500	374758964	1948	1948	1948	1948	0
160	20240521	173400	374758964	1948	1948	1948	1948	0
161	20240521	173300	374758964	1948	1948	1948	1948	0
162	20240521	173200	374758964	1948	1948	1948	1948	0
163	20240521	173100	374758964	1948	1948	1948	1948	0
164	20240521	173000	374758964	1948	1948	1948	1948	0
165	20240521	172900	374758964	1948	1948	1948	1948	0
166	20240521	172800	374758964	1948	1948	1948	1948	0
167	20240521	172700	374758964	1948	1948	1948	1948	0
168	20240521	172600	374758964	1948	1948	1948	1948	0
169	20240521	172500	374758964	1948	1948	1948	1948	0
170	20240521	172400	374758964	1948	1948	1948	1948	0
171	20240521	172300	374758964	1948	1948	1948	1948	0
172	20240521	172200	374758964	1948	1948	1948	1948	0
173	20240521	172100	374758964	1948	1948	1948	1948	0
174	20240521	172000	374758964	1948	1948	1948	1948	0
175	20240521	171900	374758964	1948	1948	1948	1948	0
176	20240521	171800	374758964	1948	1948	1948	1948	0
177	20240521	171700	374758964	1948	1948	1948	1948	0
178	20240521	171600	374758964	1948	1948	1948	1948	0
179	20240521	171500	374758964	1948	1948	1948	1948	0
180	20240521	171400	374758964	1948	1948	1948	1948	0
181	20240521	171300	374758964	1948	1948	1948	1948	0
182	20240521	171200	374758964	1948	1948	1948	1948	1350
183	20240521	171100	374758964	1948	1948	1948	1948	0
184	20240521	171000	374758964	1948	1948	1948	1948	0
185	20240521	170900	374758964	1948	1948	1948	1948	0
186	20240521	170800	374758964	1948	1948	1948	1948	0
187	20240521	170700	374758964	1948	1948	1948	1948	0
188	20240521	170600	374758964	1948	1948	1948	1948	0
189	20240521	170500	374758964	1948	1948	1948	1948	0
190	20240521	170400	374758964	1948	1948	1948	1948	0
191	20240521	170300	374758964	1948	1948	1948	1948	0
192	20240521	170200	374758964	1948	1948	1948	1948	0
193	20240521	170100	374758964	1948	1948	1948	1948	0
194	20240521	170000	374758964	1948	1948	1948	1948	0
195	20240521	165900	374758964	1948	1948	1948	1948	0
196	20240521	165800	374758964	1948	1948	1948	1948	0
197	20240521	165700	374758964	1948	1948	1948	1948	0
198	20240521	165600	374758964	1948	1948	1948	1948	0
199	20240521	165500	374758964	1948	1948	1948	1948	0
200	20240521	165400	374758964	1948	1948	1948	1948	0
201	20240521	165300	374758964	1948	1948	1948	1948	0
202	20240521	165200	374758964	1948	1948	1948	1948	0
203	20240521	165100	374758964	1948	1948	1948	1948	0
204	20240521	165000	374758964	1948	1948	1948	1948	0
205	20240521	164900	374758964	1948	1948	1948	1948	0
206	20240521	164800	374758964	1948	1948	1948	1948	0
207	20240521	164700	374758964	1948	1948	1948	1948	0
208	20240521	164600	374758964	1948	1948	1948	1948	0
209	20240521	164500	374758964	1948	1948	1948	1948	0
210	20240521	164400	374758964	1948	1948	1948	1948	0
211	20240521	164300	374758964	1948	1948	1948	1948	0
212	20240521	164200	374758964	1948	1948	1948	1948	1350
213	20240521	164100	374758964	1948	1948	1948	1948	0
214	20240521	164000	374758964	1948	1948	1948	1948	0
215	20240521	163900	374758964	1948	1948	1948	1948	0
216	20240521	163800	374758964	1948	1948	1948	1948	0
217	20240521	163700	374758964	1948	1948	1948	1948	0
218	20240521	163600	374758964	1948	1948	1948	1948	0
219	20240521	163500	374758964	1948	1948	1948	1948	0
220	20240521	163400	374758964	1948	1948	1948	1948	0
221	20240521	163300	374758964	1948	1948	1948	1948	0
222	20240521	163200	374758964	1948	1948	1948	1948	0
223	20240521	163100	374758964	1948	1948	1948	1948	0
224	20240521	163000	374758964	1948	1948	1948	1948	0
225	20240521	162900	374758964	1948	1948	1948	1948	0
226	20240521	162800	374758964	1948	1948	1948	1948	0
227	20240521	162700	374758964	1948	1948	1948	1948	0
228	20240521	162600	374758964	1948	1948	1948	1948	0
229	20240521	162500	374758964	1948	1948	1948	1948	0
230	20240521	162400	374758964	1948	1948	1948	1948	0
231	20240521	162300	374758964	1948	1948	1948	1948	0
232	20240521	162200	374758964	1948	1948	1948	1948	0
233	20240521	162100	374758964	1948	1948	1948	1948	0
234	20240521	162000	374758964	1948	1948	1948	1948	0
235	20240521	161900	374758964	1948	1948	1948	1948	0
236	20240521	161800	374758964	1948	1948	1948	1948	0
237	20240521	161700	374758964	1948	1948	1948	1948	0
238	20240521	161600	374758964	1948	1948	1948	1948	0
239	20240521	161500	374758964	1948	1948	1948	1948	0
240	20240521	161400	374758964	1948	1948	1948	1948	0
241	20240521	161300	374758964	1948	1948	1948	1948	0
242	20240521	161200	374758964	1948	1948	1948	1948	1350
243	20240521	161100	374758964	1948	1948	1948	1948	0
244	20240521	161000	374758964	1948	1948	1948	1948	0
245	20240521	160900	374758964	1948	1948	1948	1948	0
246	20240521	160800	374758964	1948	1948	1948	1948	0
247	20240521	160700	374758964	1948	1948	1948	1948	0
248	20240521	160600	374758964	1948	1948	1948	1948	0
249	20240521	160500	374758964	1948	1948	1948	1948	0
250	20240521	160400	374758964	1948	1948	1948	1948	0
251	20240521	160300	374758964	1948	1948	1948	1948	0
252	20240521	160200	374758964	1948	1948	1948	1948	0
253	20240521	160100	374758964	1948	1948	1948	1948	0
254	20240521	160000	374758964	1948	1948	1948	1948	0
255	20240521	155900	374758964	1948	1948	1948	1948	0
256	20240521	155800	374758964	1948	1948	1948	1948	0
257	20240521	155700	374758964	1948	1948	1948	1948	0
258	20240521	155600	374758964	1948	1948	1948	1948	0
259	20240521	155500	374758964	1948	1948	1948	1948	0
260	20240521	155400	374758964	1948	1948	1948	1948	0
261	20240521	155300	374758964	1948	1948	1948	1948	0
262	20240521	155200	374758964	1948	1948	1948	1948	0
263	20240521	155100	374758964	1948	1948	1948	1948	0
264	20240521	155000	374758964	1948	1948	1948	1948	0
265	20240521	154900	374758964	1948	1948	1948	1948	0
266	20240521	154800	374758964	1948	1948	1948	1948	0
267	20240521	154700	374758964	1948	1948	1948	1948	0
268	20240521	154600	374758964	1948	1948	1948	1948	0
269	20240521	154500	374758964	1948	1948	1948	1948	0
270	20240521	154400	374758964	1948	1948	1948	1948	0
271	20240521	154300	374758964	1948	1948	1948	1948	0
272	20240521	154200	374758964	1948	1948	1948	1948	1350
273	20240521	154100	374758964	1948	1948	1948	1948	0
274	20240521	154000	374758964	1948	1948	1948	1948	0
275	20240521	153900	374758964	1948	1948	1948	1948	0
276	20240521	153800	374758964	1948	1948	1948	1948	0
277	20240521	153700	374758964	1948	1948	1948	1948	0
278	20240521	153600	374758964	1948	1948	1948	1948	0
279	20240521	153500	374758964	1948	1948	1948	1948	0
280	20240521	153400	374758964	1948	1948	1948	1948	0
281	20240521	153300	374758964	1948	1948	1948	1948	0
282	20240521	153200	374758964	1948	1948	1948	1948	0
283	20240521	153100	374758964	1948	1948	1948	1948	0
284	20240521	153000	374758964	1948	1948	1948	1948	1350
285	20240521	152900	372129164	1932	1932	1932	1932	0
286	20240521	152800	372129164	1932	1932	1932	1932	0
287	20240521	152700	372129164	1932	1932	1932	1932	0
288	20240521	152600	372129164	1932	1932	1932	1932	0
289	20240521	152500	372129164	1932	1932	1932	1932	0
290	20240521	152400	372129164	1932	1932	1932	1932	0
291	20240521	152300	372129164	1932	1932	1932	1932	0
292	20240521	152200	372129164	1932	1932	1932	1932	0
293	20240521	152100	372129164	1932	1932	1932	1932	0
294	20240521	152000	372129164	1932	1932	1932	1932	0
295	20240521	151900	372129164	1932	1934	1947	1932	971
296	20240521	151800	370252115	1947	1933	1947	1933	68
297	20240521	151700	370120566	1933	1933	1933	1933	240
298	20240521	151600	369656646	1932	1932	1932	1932	32
299	20240521	151500	369594822	1933	1933	1933	1933	10
300	20240521	151400	369575492	1933	1933	1933	1933	312
301	20240521	151300	368972396	1949	1949	1949	1949	1
302	20240521	151200	368970447	1933	1950	1950	1933	210
303	20240521	151100	368564500	1950	1950	1950	1950	5
304	20240521	151000	368554750	1951	1944	1951	1944	87
305	20240521	150900	368385596	1945	1933	1945	1933	47
306	20240521	150800	368294668	1932	1931	1932	1931	3282
307	20240521	150700	361957056	1932	1932	1932	1932	163
308	20240521	150600	361642140	1932	1932	1932	1932	0
309	20240521	150500	361642140	1932	1933	1933	1932	205
310	20240521	150400	361245880	1933	1933	1933	1933	15
311	20240521	150300	361216885	1932	1932	1932	1932	2
312	20240521	150200	361213021	1932	1932	1932	1932	1
313	20240521	150100	361211089	1932	1933	1933	1931	80
314	20240521	150000	361056479	1931	1934	1934	1931	1495
315	20240521	145900	358166579	1935	1937	1937	1935	267
316	20240521	145800	357649664	1943	1943	1943	1943	3
317	20240521	145700	357643835	1944	1944	1944	1944	0
318	20240521	145600	357643835	1944	1944	1944	1944	66
319	20240521	145500	357515531	1944	1936	1944	1936	139
320	20240521	145400	357245564	1935	1934	1935	1934	50
321	20240521	145300	357148849	1933	1932	1933	1932	91
322	20240521	145200	356973026	1932	1932	1932	1932	20
323	20240521	145100	356934386	1930	1930	1930	1930	0
324	20240521	145000	356934386	1930	1930	1930	1930	0
325	20240521	144900	356934386	1930	1934	1934	1930	2070
326	20240521	144800	352936593	1934	1935	1935	1934	2523
327	20240521	144700	348056148	1935	1935	1935	1935	204
328	20240521	144600	347661408	1936	1936	1936	1936	50
329	20240521	144500	347564608	1936	1936	1936	1936	2
330	20240521	144400	347560736	1937	1937	1937	1937	101
331	20240521	144300	347365099	1935	1939	1939	1935	152
332	20240521	144200	347070875	1939	1940	1940	1939	511
333	20240521	144100	346080040	1940	1940	1940	1940	3384
334	20240521	144000	339515080	1940	1942	1942	1940	2000
335	20240521	143900	335633792	1943	1944	1944	1943	3334
336	20240521	143800	329154728	1944	1944	1944	1944	31
337	20240521	143700	329094464	1945	1944	1945	1944	122
338	20240521	143600	328857196	1944	1944	1944	1944	12
339	20240521	143500	328833868	1945	1945	1945	1945	0
340	20240521	143400	328833868	1945	1945	1945	1945	0
341	20240521	143300	328833868	1945	1945	1945	1945	486
342	20240521	143200	327888598	1945	1945	1945	1945	0
343	20240521	143100	327888598	1945	1945	1945	1945	0
344	20240521	143000	327888598	1945	1945	1945	1945	0
345	20240521	142900	327888598	1945	1945	1945	1945	5
346	20240521	142800	327878873	1945	1945	1945	1945	0
347	20240521	142700	327878873	1945	1945	1945	1945	589
348	20240521	142600	326733268	1945	1946	1946	1945	117
349	20240521	142500	326505603	1945	1945	1945	1945	13
350	20240521	142400	326480318	1945	1945	1945	1945	12
351	20240521	142300	326456978	1945	1945	1945	1945	0
352	20240521	142200	326456978	1945	1945	1945	1945	13
353	20240521	142100	326431693	1945	1945	1945	1945	18
354	20240521	142000	326396683	1945	1945	1945	1945	215
355	20240521	141900	325978508	1946	1945	1946	1945	23
356	20240521	141800	325933763	1945	1945	1945	1945	19
357	20240521	141700	325896808	1945	1945	1945	1945	27
358	20240521	141600	325844293	1945	1945	1945	1945	17
359	20240521	141500	325811228	1945	1946	1946	1945	1012
360	20240521	141400	323842816	1946	1946	1946	1946	11
361	20240521	141300	323821410	1946	1946	1946	1946	12
362	20240521	141200	323798058	1946	1946	1946	1946	12
363	20240521	141100	323774706	1946	1946	1946	1946	17
364	20240521	141000	323741624	1946	1946	1946	1946	12
365	20240521	140900	323718272	1946	1946	1946	1946	1025
366	20240521	140800	321723622	1946	1946	1946	1946	16
367	20240521	140700	321692486	1946	1946	1946	1946	24
368	20240521	140600	321645782	1946	1946	1946	1946	12
369	20240521	140500	321622430	1947	1947	1947	1947	81
370	20240521	140400	321464723	1947	1947	1947	1947	0
371	20240521	140300	321464723	1947	1947	1947	1947	11
372	20240521	140200	321443306	1947	1948	1948	1947	14
373	20240521	140100	321416047	1947	1947	1947	1947	15
374	20240521	140000	321386842	1947	1947	1947	1947	16
375	20240521	135900	321355690	1947	1947	1947	1947	5
376	20240521	135800	321345955	1947	1947	1947	1947	14
377	20240521	135700	321318697	1947	1947	1947	1947	0
378	20240521	135600	321318697	1947	1947	1947	1947	17
379	20240521	135500	321285598	1947	1947	1947	1947	14
380	20240521	135400	321258340	1947	1947	1947	1947	15
381	20240521	135300	321229135	1947	1947	1947	1947	0
382	20240521	135200	321229135	1947	1947	1947	1947	17
383	20240521	135100	321196036	1947	1947	1947	1947	15
384	20240521	135000	321166831	1947	1947	1947	1947	42
385	20240521	134900	321085057	1947	1947	1947	1947	12
386	20240521	134800	321061693	1947	1947	1947	1947	14
387	20240521	134700	321034435	1947	1947	1947	1947	5
388	20240521	134600	321024700	1947	1947	1947	1947	15
389	20240521	134500	320995495	1947	1947	1947	1947	15
390	20240521	134400	320966290	1947	1947	1947	1947	18
391	20240521	134300	320931244	1947	1947	1947	1947	14
392	20240521	134200	320903986	1947	1947	1947	1947	13
393	20240521	134100	320878675	1947	1947	1947	1947	13
394	20240521	134000	320853364	1947	1947	1947	1947	21
395	20240521	133900	320812477	1947	1948	1948	1947	18
396	20240521	133800	320777430	1948	1948	1948	1948	0
397	20240521	133700	320777430	1948	1948	1948	1948	0
398	20240521	133600	320777430	1948	1948	1948	1948	10
399	20240521	133500	320757950	1948	1947	1948	1947	397
400	20240521	133400	319984981	1949	1949	1949	1949	0
401	20240521	133300	319984981	1949	1949	1949	1949	1
402	20240521	133200	319983032	1949	1948	1949	1948	343
403	20240521	133100	319314866	1948	1948	1948	1948	0
404	20240521	133000	319314866	1948	1948	1948	1948	0
405	20240521	132900	319314866	1948	1948	1948	1948	0
406	20240521	132800	319314866	1948	1947	1948	1947	130
407	20240521	132700	319061637	1947	1947	1947	1947	5
408	20240521	132600	319051902	1947	1947	1947	1947	10
409	20240521	132500	319032432	1947	1947	1947	1947	5
410	20240521	132400	319022697	1947	1947	1947	1947	10
411	20240521	132300	319003227	1947	1947	1947	1947	12
412	20240521	132200	318979863	1947	1947	1947	1947	10
413	20240521	132100	318960393	1947	1947	1947	1947	10
414	20240521	132000	318940923	1947	1947	1947	1947	15
415	20240521	131900	318911718	1947	1947	1947	1947	10
416	20240521	131800	318892248	1947	1947	1947	1947	176
417	20240521	131700	318549576	1947	1947	1947	1947	10
418	20240521	131600	318530106	1947	1947	1947	1947	24
419	20240521	131500	318483378	1947	1947	1947	1947	9
420	20240521	131400	318465855	1948	1948	1948	1948	0
421	20240521	131300	318465855	1948	1948	1948	1948	0
422	20240521	131200	318465855	1948	1948	1948	1948	0
423	20240521	131100	318465855	1948	1948	1948	1948	0
424	20240521	131000	318465855	1948	1948	1948	1948	0
425	20240521	130900	318465855	1948	1948	1948	1948	0
426	20240521	130800	318465855	1948	1948	1948	1948	100
427	20240521	130700	318271055	1951	1951	1951	1951	0
428	20240521	130600	318271055	1951	1951	1951	1951	0
429	20240521	130500	318271055	1951	1947	1951	1947	3849
430	20240521	130400	310776823	1948	1948	1948	1948	0
431	20240521	130300	310776823	1948	1948	1948	1948	2
432	20240521	130200	310772927	1948	1948	1948	1948	0
433	20240521	130100	310772927	1948	1948	1948	1948	886
434	20240521	130000	309046999	1948	1948	1948	1948	6
435	20240521	125900	309035311	1948	1948	1948	1948	23
436	20240521	125800	308990507	1948	1948	1948	1948	18
437	20240521	125700	308955443	1948	1948	1948	1948	19
438	20240521	125600	308918431	1948	1948	1948	1948	18
439	20240521	125500	308883367	1948	1948	1948	1948	5
440	20240521	125400	308873627	1949	1949	1949	1949	10
441	20240521	125300	308854137	1949	1949	1949	1949	0
442	20240521	125200	308854137	1949	1949	1949	1949	229
443	20240521	125100	308407816	1949	1949	1949	1949	5
444	20240521	125000	308398071	1949	1949	1949	1949	9
445	20240521	124900	308380530	1949	1949	1949	1949	13
446	20240521	124800	308355193	1949	1949	1949	1949	0
447	20240521	124700	308355193	1949	1949	1949	1949	0
448	20240521	124600	308355193	1949	1949	1949	1949	0
449	20240521	124500	308355193	1949	1948	1949	1948	59
450	20240521	124400	308240205	1949	1949	1949	1949	2
451	20240521	124300	308236307	1949	1949	1949	1949	46
452	20240521	124200	308146653	1949	1949	1949	1949	0
453	20240521	124100	308146653	1949	1949	1949	1949	0
454	20240521	124000	308146653	1949	1949	1949	1949	54
455	20240521	123900	308041407	1949	1949	1949	1949	0
456	20240521	123800	308041407	1949	1949	1949	1949	0
457	20240521	123700	308041407	1949	1949	1949	1949	0
458	20240521	123600	308041407	1949	1949	1949	1949	61
459	20240521	123500	307922518	1951	1949	1951	1949	53
460	20240521	123400	307819191	1949	1947	1949	1947	566
461	20240521	123300	306717122	1947	1947	1947	1947	0
462	20240521	123200	306717122	1947	1947	1947	1947	0
463	20240521	123100	306717122	1947	1947	1947	1947	0
464	20240521	123000	306717122	1947	1947	1947	1947	1
465	20240521	122900	306715175	1948	1948	1948	1948	1
466	20240521	122800	306713227	1948	1947	1948	1947	50
467	20240521	122700	306615837	1947	1947	1947	1947	4
468	20240521	122600	306608049	1947	1948	1948	1947	7
469	20240521	122500	306594419	1947	1947	1947	1947	4
470	20240521	122400	306586631	1948	1948	1948	1948	0
471	20240521	122300	306586631	1948	1948	1948	1948	0
472	20240521	122200	306586631	1948	1948	1948	1948	24
473	20240521	122100	306539879	1948	1947	1948	1947	44
474	20240521	122000	306454171	1947	1947	1947	1947	13
475	20240521	121900	306428860	1947	1947	1947	1947	14
476	20240521	121800	306401602	1947	1947	1947	1947	18
477	20240521	121700	306366556	1947	1947	1947	1947	14
478	20240521	121600	306339298	1947	1947	1947	1947	1553
479	20240521	121500	303315607	1947	1947	1947	1947	0
480	20240521	121400	303315607	1947	1947	1947	1947	4
481	20240521	121300	303307819	1947	1947	1947	1947	4
482	20240521	121200	303300031	1947	1947	1947	1947	4
483	20240521	121100	303292243	1948	1948	1948	1948	115
484	20240521	121000	303068223	1948	1948	1948	1948	5
485	20240521	120900	303058483	1948	1948	1948	1948	6
486	20240521	120800	303046795	1948	1948	1948	1948	5
487	20240521	120700	303037055	1948	1948	1948	1948	5
488	20240521	120600	303027315	1948	1948	1948	1948	6
489	20240521	120500	303015627	1948	1948	1948	1948	14
490	20240521	120400	302988355	1948	1948	1948	1948	6
491	20240521	120300	302976667	1948	1948	1948	1948	0
492	20240521	120200	302976667	1948	1947	1948	1947	52
493	20240521	120100	302875385	1947	1947	1947	1947	10
494	20240521	120000	302855915	1947	1947	1947	1947	132
495	20240521	115900	302598911	1947	1947	1947	1947	191
496	20240521	115800	302227034	1948	1948	1948	1948	100
497	20240521	115700	302032234	1949	1949	1949	1949	0
498	20240521	115600	302032234	1949	1948	1949	1948	135
499	20240521	115500	301769253	1948	1948	1948	1948	0
500	20240521	115400	301769253	1948	1947	1948	1947	69
501	20240521	115300	301634880	1947	1947	1947	1947	11
502	20240521	115200	301613463	1947	1947	1947	1947	6
503	20240521	115100	301601781	1948	1948	1948	1948	0
504	20240521	115000	301601781	1948	1948	1948	1948	0
505	20240521	114900	301601781	1948	1948	1948	1948	30
506	20240521	114800	301543341	1948	1948	1948	1948	0
507	20240521	114700	301543341	1948	1948	1948	1948	7
508	20240521	114600	301529705	1947	1947	1947	1947	0
509	20240521	114500	301529705	1947	1947	1947	1947	6
510	20240521	114400	301518023	1947	1947	1947	1947	8
511	20240521	114300	301502447	1947	1947	1947	1947	8
512	20240521	114200	301486871	1947	1947	1947	1947	9
513	20240521	114100	301469348	1949	1949	1949	1949	0
514	20240521	114000	301469348	1949	1949	1949	1949	1
515	20240521	113900	301467399	1948	1948	1948	1948	24
516	20240521	113800	301420647	1947	1947	1947	1947	5
517	20240521	113700	301410912	1947	1947	1947	1947	0
518	20240521	113600	301410912	1947	1947	1947	1947	506
519	20240521	113500	300425730	1947	1946	1947	1946	53
520	20240521	113400	300322549	1946	1946	1946	1946	5
521	20240521	113300	300312819	1947	1946	1947	1946	40
522	20240521	113200	300234949	1946	1946	1946	1946	11
523	20240521	113100	300213543	1946	1946	1946	1946	26
524	20240521	113000	300162947	1946	1946	1946	1946	110
525	20240521	112900	299948887	1946	1946	1946	1946	0
526	20240521	112800	299948887	1946	1946	1946	1946	10
527	20240521	112700	299929427	1946	1946	1946	1946	0
528	20240521	112600	299929427	1946	1947	1947	1946	13
529	20240521	112500	299904127	1946	1946	1946	1946	18
530	20240521	112400	299869099	1946	1946	1946	1946	30
531	20240521	112300	299810719	1946	1946	1946	1946	20
532	20240521	112200	299771799	1946	1946	1946	1946	0
533	20240521	112100	299771799	1946	1946	1946	1946	25
534	20240521	112000	299723149	1946	1946	1946	1946	0
535	20240521	111900	299723149	1946	1946	1946	1946	20
536	20240521	111800	299684229	1946	1946	1946	1946	0
537	20240521	111700	299684229	1946	1947	1947	1946	160
538	20240521	111600	299372866	1947	1947	1947	1947	0
539	20240521	111500	299372866	1947	1947	1947	1947	29
540	20240521	111400	299316403	1947	1947	1947	1947	0
541	20240521	111300	299316403	1947	1947	1947	1947	0
542	20240521	111200	299316403	1947	1949	1949	1947	36
543	20240521	111100	299246302	1949	1949	1949	1949	0
544	20240521	111000	299246302	1949	1949	1949	1949	0
545	20240521	110900	299246302	1949	1949	1949	1949	86
546	20240521	110800	299078688	1949	1949	1949	1949	0
547	20240521	110700	299078688	1949	1949	1949	1949	0
548	20240521	110600	299078688	1949	1949	1949	1949	7
549	20240521	110500	299065045	1951	1951	1951	1951	0
550	20240521	110400	299065045	1951	1951	1951	1951	0
551	20240521	110300	299065045	1951	1951	1951	1951	143
552	20240521	110200	298786052	1951	1951	1951	1951	15
553	20240521	110100	298756787	1951	1951	1951	1951	21
554	20240521	110000	298715816	1951	1951	1951	1951	17
555	20240521	105900	298682649	1951	1951	1951	1951	15
556	20240521	105800	298653384	1952	1951	1952	1951	448
557	20240521	105700	297779335	1951	1951	1951	1951	0
558	20240521	105600	297779335	1951	1951	1951	1951	0
559	20240521	105500	297779335	1951	1951	1951	1951	100
560	20240521	105400	297584235	1951	1950	1951	1950	210
561	20240521	105300	297174734	1949	1948	1949	1948	50
562	20240521	105200	297077309	1946	1946	1946	1946	5
563	20240521	105100	297067579	1948	1948	1948	1948	0
564	20240521	105000	297067579	1948	1946	1948	1946	107
565	20240521	104900	296859230	1946	1946	1946	1946	12
566	20240521	104800	296835878	1946	1947	1947	1946	63
567	20240521	104700	296713277	1948	1948	1948	1948	0
568	20240521	104600	296713277	1948	1948	1948	1948	0
569	20240521	104500	296713277	1948	1948	1948	1948	107
570	20240521	104400	296504841	1947	1947	1947	1947	0
571	20240521	104300	296504841	1947	1947	1947	1947	0
572	20240521	104200	296504841	1947	1947	1947	1947	7
573	20240521	104100	296491212	1948	1948	1948	1948	0
574	20240521	104000	296491212	1948	1948	1948	1948	0
575	20240521	103900	296491212	1948	1948	1948	1948	0
576	20240521	103800	296491212	1948	1945	1948	1945	95
577	20240521	103700	296306200	1948	1948	1948	1948	3
578	20240521	103600	296300356	1951	1951	1951	1951	0
579	20240521	103500	296300356	1951	1951	1951	1951	0
580	20240521	103400	296300356	1951	1951	1951	1951	0
581	20240521	103300	296300356	1951	1951	1951	1951	0
582	20240521	103200	296300356	1951	1951	1951	1951	1
583	20240521	103100	296298405	1951	1949	1951	1949	50
584	20240521	103000	296200938	1944	1944	1944	1944	500
585	20240521	102900	295228938	1950	1948	1950	1948	59
586	20240521	102800	295113976	1947	1946	1947	1946	67
587	20240521	102700	294983560	1944	1944	1944	1944	437
588	20240521	102600	294134032	1946	1946	1946	1946	1289
589	20240521	102500	291625638	1954	1954	1954	1954	0
590	20240521	102400	291625638	1954	1954	1954	1954	0
591	20240521	102300	291625638	1954	1954	1954	1954	0
592	20240521	102200	291625638	1954	1952	1954	1952	162
593	20240521	102100	291309247	1953	1949	1953	1944	81
594	20240521	102000	291151279	1950	1950	1950	1949	33
595	20240521	101900	291086935	1951	1944	1951	1944	134
596	20240521	101800	290825769	1943	1943	1943	1943	27
597	20240521	101700	290773308	1942	1943	1943	1942	12
598	20240521	101600	290750000	1942	1941	1942	1941	49
599	20240521	101500	290654851	1940	1940	1940	1940	51
600	20240521	101400	290555911	1941	1940	1941	1940	26
601	20240521	101300	290505470	1940	1940	1940	1940	9
602	20240521	101200	290488010	1940	1942	1942	1940	2011
603	20240521	101100	286585437	1942	1942	1942	1942	17
604	20240521	101000	286552423	1942	1942	1942	1942	33
605	20240521	100900	286488337	1941	1944	1944	1941	30
606	20240521	100800	286430092	1949	1949	1949	1949	0
607	20240521	100700	286430092	1949	1949	1949	1949	0
608	20240521	100600	286430092	1949	1949	1949	1949	0
609	20240521	100500	286430092	1949	1948	1949	1948	23
610	20240521	100400	286385287	1951	1944	1951	1942	4212
611	20240521	100300	278203357	1945	1945	1945	1945	274
612	20240521	100200	277670427	1945	1948	1948	1945	8107
613	20240521	100100	261888530	1949	1949	1952	1949	310
614	20240521	100000	261284337	1949	1949	1949	1949	20
615	20240521	095900	261245357	1953	1953	1953	1951	53
616	20240521	095800	261141948	1951	1953	1953	1951	4935
617	20240521	095700	251513749	1951	1951	1951	1951	24
618	20240521	095600	251466925	1952	1952	1952	1952	0
619	20240521	095500	251466925	1952	1953	1953	1951	1006
620	20240521	095400	249503217	1951	1952	1953	1951	195
621	20240521	095300	249122727	1951	1951	1952	1951	1656
622	20240521	095200	245891870	1948	1949	1951	1948	2980
623	20240521	095100	240083864	1951	1952	1954	1950	11001
624	20240521	095000	218626278	1952	1952	1952	1952	17
625	20240521	094900	218593094	1952	1952	1952	1952	19
626	20240521	094800	218556006	1956	1956	1956	1956	0
627	20240521	094700	218556006	1956	1956	1956	1956	17
628	20240521	094600	218522754	1956	1955	1958	1955	53
629	20240521	094500	218419113	1955	1952	1955	1952	608
630	20240521	094400	217232294	1956	1953	1956	1952	2133
631	20240521	094300	213068169	1953	1953	1953	1953	73
632	20240521	094200	212925600	1953	1953	1956	1953	39
633	20240521	094100	212849430	1953	1954	1954	1953	96
634	20240521	094000	212661935	1957	1957	1957	1957	0
635	20240521	093900	212661935	1957	1957	1957	1957	0
636	20240521	093800	212661935	1957	1956	1957	1953	2414
637	20240521	093700	207947345	1958	1956	1958	1956	503
638	20240521	093600	206963474	1956	1956	1956	1956	1
639	20240521	093500	206961518	1956	1956	1956	1956	217
640	20240521	093400	206537066	1956	1953	1956	1953	6
641	20240521	093300	206525345	1953	1953	1953	1953	757
642	20240521	093200	205046924	1953	1954	1954	1953	1539
643	20240521	093100	202041242	1960	1960	1960	1960	0
644	20240521	093000	202041242	1960	1960	1960	1960	305
645	20240521	092900	201443442	1960	1953	1960	1953	2399
646	20240521	092800	196746295	1953	1956	1956	1953	1138
647	20240521	092700	194522481	1974	1973	1974	1973	202
648	20240521	092600	194123831	1953	1976	1976	1953	1387
649	20240521	092500	191414905	1976	1976	1977	1953	1210
650	20240521	092400	189051542	1976	1952	1977	1952	2379
651	20240521	092300	184405029	1980	1980	1980	1980	0
652	20240521	092200	184405029	1980	1951	1980	1951	8729
653	20240521	092100	167245195	1961	1951	1961	1951	1821
654	20240521	092000	163692104	1951	1952	1952	1951	789
655	20240521	091900	162152136	1952	1952	1952	1952	997
656	20240521	091800	160205992	1961	1952	1961	1952	1401
657	20240521	091700	157471213	1961	1958	1961	1958	10
658	20240521	091600	157451624	1957	1958	1958	1950	546
659	20240521	091500	156384969	1949	1952	1958	1949	837
660	20240521	091400	154752930	1959	1951	1959	1950	2558
661	20240521	091300	149764658	1962	1962	1962	1950	1203
662	20240521	091200	147418580	1962	1959	1962	1959	507
663	20240521	091100	146424480	1952	1968	1968	1952	1435
664	20240521	091000	143622897	1968	1984	1990	1954	5529
665	20240521	090900	132804011	1984	1969	1984	1969	6634
666	20240521	090800	119681287	1969	1969	1969	1969	1
667	20240521	090700	119679318	1969	1969	1969	1969	568
668	20240521	090600	118560926	1969	1952	1970	1950	1227
669	20240521	090500	116164392	1952	1953	1995	1951	11200
670	20240521	090400	94213588	1947	1949	1949	1947	5132
671	20240521	090300	84216402	1949	1962	1962	1949	4354
672	20240521	090200	75722862	1952	1974	1974	1950	3718
673	20240521	090100	68448536	1974	1998	1998	1974	368
674	20240521	090000	67718866	1977	1995	1999	1977	32531