KissMeData/122350/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	201200	233947111	1969	1969	1969	1969	2438
3	20240524	201100	233947111	1969	1969	1969	1969	0
4	20240524	201000	233947111	1969	1969	1969	1969	0
5	20240524	200900	233947111	1969	1969	1969	1969	0
6	20240524	200800	233947111	1969	1969	1969	1969	0
7	20240524	200700	233947111	1969	1969	1969	1969	0
8	20240524	200600	233947111	1969	1969	1969	1969	0
9	20240524	200500	233947111	1969	1969	1969	1969	0
10	20240524	200400	233947111	1969	1969	1969	1969	0
11	20240524	200300	233947111	1969	1969	1969	1969	0
12	20240524	200200	233947111	1969	1969	1969	1969	0
13	20240524	200100	233947111	1969	1969	1969	1969	0
14	20240524	200000	233947111	1969	1969	1969	1969	0
15	20240524	195900	233947111	1969	1969	1969	1969	0
16	20240524	195800	233947111	1969	1969	1969	1969	0
17	20240524	195700	233947111	1969	1969	1969	1969	0
18	20240524	195600	233947111	1969	1969	1969	1969	0
19	20240524	195500	233947111	1969	1969	1969	1969	0
20	20240524	195400	233947111	1969	1969	1969	1969	0
21	20240524	195300	233947111	1969	1969	1969	1969	0
22	20240524	195200	233947111	1969	1969	1969	1969	0
23	20240524	195100	233947111	1969	1969	1969	1969	0
24	20240524	195000	233947111	1969	1969	1969	1969	0
25	20240524	194900	233947111	1969	1969	1969	1969	0
26	20240524	194800	233947111	1969	1969	1969	1969	0
27	20240524	194700	233947111	1969	1969	1969	1969	0
28	20240524	194600	233947111	1969	1969	1969	1969	0
29	20240524	194500	233947111	1969	1969	1969	1969	0
30	20240524	194400	233947111	1969	1969	1969	1969	0
31	20240524	194300	233947111	1969	1969	1969	1969	0
32	20240524	194200	233947111	1969	1969	1969	1969	2438
33	20240524	194100	233947111	1969	1969	1969	1969	0
34	20240524	194000	233947111	1969	1969	1969	1969	0
35	20240524	193900	233947111	1969	1969	1969	1969	0
36	20240524	193800	233947111	1969	1969	1969	1969	0
37	20240524	193700	233947111	1969	1969	1969	1969	0
38	20240524	193600	233947111	1969	1969	1969	1969	0
39	20240524	193500	233947111	1969	1969	1969	1969	0
40	20240524	193400	233947111	1969	1969	1969	1969	0
41	20240524	193300	233947111	1969	1969	1969	1969	0
42	20240524	193200	233947111	1969	1969	1969	1969	0
43	20240524	193100	233947111	1969	1969	1969	1969	0
44	20240524	193000	233947111	1969	1969	1969	1969	0
45	20240524	192900	233947111	1969	1969	1969	1969	0
46	20240524	192800	233947111	1969	1969	1969	1969	0
47	20240524	192700	233947111	1969	1969	1969	1969	0
48	20240524	192600	233947111	1969	1969	1969	1969	0
49	20240524	192500	233947111	1969	1969	1969	1969	0
50	20240524	192400	233947111	1969	1969	1969	1969	0
51	20240524	192300	233947111	1969	1969	1969	1969	0
52	20240524	192200	233947111	1969	1969	1969	1969	0
53	20240524	192100	233947111	1969	1969	1969	1969	0
54	20240524	192000	233947111	1969	1969	1969	1969	0
55	20240524	191900	233947111	1969	1969	1969	1969	0
56	20240524	191800	233947111	1969	1969	1969	1969	0
57	20240524	191700	233947111	1969	1969	1969	1969	0
58	20240524	191600	233947111	1969	1969	1969	1969	0
59	20240524	191500	233947111	1969	1969	1969	1969	0
60	20240524	191400	233947111	1969	1969	1969	1969	0
61	20240524	191300	233947111	1969	1969	1969	1969	0
62	20240524	191200	233947111	1969	1969	1969	1969	2438
63	20240524	191100	233947111	1969	1969	1969	1969	0
64	20240524	191000	233947111	1969	1969	1969	1969	0
65	20240524	190900	233947111	1969	1969	1969	1969	0
66	20240524	190800	233947111	1969	1969	1969	1969	0
67	20240524	190700	233947111	1969	1969	1969	1969	0
68	20240524	190600	233947111	1969	1969	1969	1969	0
69	20240524	190500	233947111	1969	1969	1969	1969	0
70	20240524	190400	233947111	1969	1969	1969	1969	0
71	20240524	190300	233947111	1969	1969	1969	1969	0
72	20240524	190200	233947111	1969	1969	1969	1969	0
73	20240524	190100	233947111	1969	1969	1969	1969	0
74	20240524	190000	233947111	1969	1969	1969	1969	0
75	20240524	185900	233947111	1969	1969	1969	1969	0
76	20240524	185800	233947111	1969	1969	1969	1969	0
77	20240524	185700	233947111	1969	1969	1969	1969	0
78	20240524	185600	233947111	1969	1969	1969	1969	0
79	20240524	185500	233947111	1969	1969	1969	1969	0
80	20240524	185400	233947111	1969	1969	1969	1969	0
81	20240524	185300	233947111	1969	1969	1969	1969	0
82	20240524	185200	233947111	1969	1969	1969	1969	0
83	20240524	185100	233947111	1969	1969	1969	1969	0
84	20240524	185000	233947111	1969	1969	1969	1969	0
85	20240524	184900	233947111	1969	1969	1969	1969	0
86	20240524	184800	233947111	1969	1969	1969	1969	0
87	20240524	184700	233947111	1969	1969	1969	1969	0
88	20240524	184600	233947111	1969	1969	1969	1969	0
89	20240524	184500	233947111	1969	1969	1969	1969	0
90	20240524	184400	233947111	1969	1969	1969	1969	0
91	20240524	184300	233947111	1969	1969	1969	1969	0
92	20240524	184200	233947111	1969	1969	1969	1969	2438
93	20240524	184100	233947111	1969	1969	1969	1969	0
94	20240524	184000	233947111	1969	1969	1969	1969	0
95	20240524	183900	233947111	1969	1969	1969	1969	0
96	20240524	183800	233947111	1969	1969	1969	1969	0
97	20240524	183700	233947111	1969	1969	1969	1969	0
98	20240524	183600	233947111	1969	1969	1969	1969	0
99	20240524	183500	233947111	1969	1969	1969	1969	0
100	20240524	183400	233947111	1969	1969	1969	1969	0
101	20240524	183300	233947111	1969	1969	1969	1969	0
102	20240524	183200	233947111	1969	1969	1969	1969	0
103	20240524	183100	233947111	1969	1969	1969	1969	0
104	20240524	183000	233947111	1969	1969	1969	1969	0
105	20240524	182900	233947111	1969	1969	1969	1969	0
106	20240524	182800	233947111	1969	1969	1969	1969	0
107	20240524	182700	233947111	1969	1969	1969	1969	0
108	20240524	182600	233947111	1969	1969	1969	1969	0
109	20240524	182500	233947111	1969	1969	1969	1969	0
110	20240524	182400	233947111	1969	1969	1969	1969	0
111	20240524	182300	233947111	1969	1969	1969	1969	0
112	20240524	182200	233947111	1969	1969	1969	1969	0
113	20240524	182100	233947111	1969	1969	1969	1969	0
114	20240524	182000	233947111	1969	1969	1969	1969	0
115	20240524	181900	233947111	1969	1969	1969	1969	0
116	20240524	181800	233947111	1969	1969	1969	1969	0
117	20240524	181700	233947111	1969	1969	1969	1969	0
118	20240524	181600	233947111	1969	1969	1969	1969	0
119	20240524	181500	233947111	1969	1969	1969	1969	0
120	20240524	181400	233947111	1969	1969	1969	1969	0
121	20240524	181300	233947111	1969	1969	1969	1969	0
122	20240524	181200	233947111	1969	1969	1969	1969	2438
123	20240524	181100	233947111	1969	1969	1969	1969	0
124	20240524	181000	233947111	1969	1969	1969	1969	0
125	20240524	180900	233947111	1969	1969	1969	1969	0
126	20240524	180800	233947111	1969	1969	1969	1969	0
127	20240524	180700	233947111	1969	1969	1969	1969	0
128	20240524	180600	233947111	1969	1969	1969	1969	0
129	20240524	180500	233947111	1969	1969	1969	1969	0
130	20240524	180400	233947111	1969	1969	1969	1969	0
131	20240524	180300	233947111	1969	1969	1969	1969	0
132	20240524	180200	233947111	1969	1969	1969	1969	0
133	20240524	180100	233947111	1969	1969	1969	1969	0
134	20240524	180000	233947111	1969	1969	1969	1969	0
135	20240524	175900	233947111	1969	1969	1969	1969	0
136	20240524	175800	233947111	1969	1969	1969	1969	0
137	20240524	175700	233947111	1969	1969	1969	1969	0
138	20240524	175600	233947111	1969	1969	1969	1969	0
139	20240524	175500	233947111	1969	1969	1969	1969	0
140	20240524	175400	233947111	1969	1969	1969	1969	0
141	20240524	175300	233947111	1969	1969	1969	1969	0
142	20240524	175200	233947111	1969	1969	1969	1969	0
143	20240524	175100	233947111	1969	1969	1969	1969	0
144	20240524	175000	233947111	1969	1969	1969	1969	0
145	20240524	174900	233947111	1969	1969	1969	1969	0
146	20240524	174800	233947111	1969	1969	1969	1969	0
147	20240524	174700	233947111	1969	1969	1969	1969	0
148	20240524	174600	233947111	1969	1969	1969	1969	0
149	20240524	174500	233947111	1969	1969	1969	1969	0
150	20240524	174400	233947111	1969	1969	1969	1969	0
151	20240524	174300	233947111	1969	1969	1969	1969	0
152	20240524	174200	233947111	1969	1969	1969	1969	2438
153	20240524	174100	233947111	1969	1969	1969	1969	0
154	20240524	174000	233947111	1969	1969	1969	1969	0
155	20240524	173900	233947111	1969	1969	1969	1969	0
156	20240524	173800	233947111	1969	1969	1969	1969	0
157	20240524	173700	233947111	1969	1969	1969	1969	0
158	20240524	173600	233947111	1969	1969	1969	1969	0
159	20240524	173500	233947111	1969	1969	1969	1969	0
160	20240524	173400	233947111	1969	1969	1969	1969	0
161	20240524	173300	233947111	1969	1969	1969	1969	0
162	20240524	173200	233947111	1969	1969	1969	1969	0
163	20240524	173100	233947111	1969	1969	1969	1969	0
164	20240524	173000	233947111	1969	1969	1969	1969	0
165	20240524	172900	233947111	1969	1969	1969	1969	0
166	20240524	172800	233947111	1969	1969	1969	1969	0
167	20240524	172700	233947111	1969	1969	1969	1969	0
168	20240524	172600	233947111	1969	1969	1969	1969	0
169	20240524	172500	233947111	1969	1969	1969	1969	0
170	20240524	172400	233947111	1969	1969	1969	1969	0
171	20240524	172300	233947111	1969	1969	1969	1969	0
172	20240524	172200	233947111	1969	1969	1969	1969	0
173	20240524	172100	233947111	1969	1969	1969	1969	0
174	20240524	172000	233947111	1969	1969	1969	1969	0
175	20240524	171900	233947111	1969	1969	1969	1969	0
176	20240524	171800	233947111	1969	1969	1969	1969	0
177	20240524	171700	233947111	1969	1969	1969	1969	0
178	20240524	171600	233947111	1969	1969	1969	1969	0
179	20240524	171500	233947111	1969	1969	1969	1969	0
180	20240524	171400	233947111	1969	1969	1969	1969	0
181	20240524	171300	233947111	1969	1969	1969	1969	0
182	20240524	171200	233947111	1969	1969	1969	1969	2438
183	20240524	171100	233947111	1969	1969	1969	1969	0
184	20240524	171000	233947111	1969	1969	1969	1969	0
185	20240524	170900	233947111	1969	1969	1969	1969	0
186	20240524	170800	233947111	1969	1969	1969	1969	0
187	20240524	170700	233947111	1969	1969	1969	1969	0
188	20240524	170600	233947111	1969	1969	1969	1969	0
189	20240524	170500	233947111	1969	1969	1969	1969	0
190	20240524	170400	233947111	1969	1969	1969	1969	0
191	20240524	170300	233947111	1969	1969	1969	1969	0
192	20240524	170200	233947111	1969	1969	1969	1969	0
193	20240524	170100	233947111	1969	1969	1969	1969	0
194	20240524	170000	233947111	1969	1969	1969	1969	0
195	20240524	165900	233947111	1969	1969	1969	1969	0
196	20240524	165800	233947111	1969	1969	1969	1969	0
197	20240524	165700	233947111	1969	1969	1969	1969	0
198	20240524	165600	233947111	1969	1969	1969	1969	0
199	20240524	165500	233947111	1969	1969	1969	1969	0
200	20240524	165400	233947111	1969	1969	1969	1969	0
201	20240524	165300	233947111	1969	1969	1969	1969	0
202	20240524	165200	233947111	1969	1969	1969	1969	0
203	20240524	165100	233947111	1969	1969	1969	1969	0
204	20240524	165000	233947111	1969	1969	1969	1969	0
205	20240524	164900	233947111	1969	1969	1969	1969	0
206	20240524	164800	233947111	1969	1969	1969	1969	0
207	20240524	164700	233947111	1969	1969	1969	1969	0
208	20240524	164600	233947111	1969	1969	1969	1969	0
209	20240524	164500	233947111	1969	1969	1969	1969	0
210	20240524	164400	233947111	1969	1969	1969	1969	0
211	20240524	164300	233947111	1969	1969	1969	1969	0
212	20240524	164200	233947111	1969	1969	1969	1969	2438
213	20240524	164100	233947111	1969	1969	1969	1969	0
214	20240524	164000	233947111	1969	1969	1969	1969	0
215	20240524	163900	233947111	1969	1969	1969	1969	0
216	20240524	163800	233947111	1969	1969	1969	1969	0
217	20240524	163700	233947111	1969	1969	1969	1969	0
218	20240524	163600	233947111	1969	1969	1969	1969	0
219	20240524	163500	233947111	1969	1969	1969	1969	0
220	20240524	163400	233947111	1969	1969	1969	1969	0
221	20240524	163300	233947111	1969	1969	1969	1969	0
222	20240524	163200	233947111	1969	1969	1969	1969	0
223	20240524	163100	233947111	1969	1969	1969	1969	0
224	20240524	163000	233947111	1969	1969	1969	1969	0
225	20240524	162900	233947111	1969	1969	1969	1969	0
226	20240524	162800	233947111	1969	1969	1969	1969	0
227	20240524	162700	233947111	1969	1969	1969	1969	0
228	20240524	162600	233947111	1969	1969	1969	1969	0
229	20240524	162500	233947111	1969	1969	1969	1969	0
230	20240524	162400	233947111	1969	1969	1969	1969	0
231	20240524	162300	233947111	1969	1969	1969	1969	0
232	20240524	162200	233947111	1969	1969	1969	1969	0
233	20240524	162100	233947111	1969	1969	1969	1969	0
234	20240524	162000	233947111	1969	1969	1969	1969	0
235	20240524	161900	233947111	1969	1969	1969	1969	0
236	20240524	161800	233947111	1969	1969	1969	1969	0
237	20240524	161700	233947111	1969	1969	1969	1969	0
238	20240524	161600	233947111	1969	1969	1969	1969	0
239	20240524	161500	233947111	1969	1969	1969	1969	0
240	20240524	161400	233947111	1969	1969	1969	1969	0
241	20240524	161300	233947111	1969	1969	1969	1969	0
242	20240524	161200	233947111	1969	1969	1969	1969	2438
243	20240524	161100	233947111	1969	1969	1969	1969	0
244	20240524	161000	233947111	1969	1969	1969	1969	0
245	20240524	160900	233947111	1969	1969	1969	1969	0
246	20240524	160800	233947111	1969	1969	1969	1969	0
247	20240524	160700	233947111	1969	1969	1969	1969	0
248	20240524	160600	233947111	1969	1969	1969	1969	0
249	20240524	160500	233947111	1969	1969	1969	1969	0
250	20240524	160400	233947111	1969	1969	1969	1969	0
251	20240524	160300	233947111	1969	1969	1969	1969	0
252	20240524	160200	233947111	1969	1969	1969	1969	0
253	20240524	160100	233947111	1969	1969	1969	1969	0
254	20240524	160000	233947111	1969	1969	1969	1969	0
255	20240524	155900	233947111	1969	1969	1969	1969	0
256	20240524	155800	233947111	1969	1969	1969	1969	0
257	20240524	155700	233947111	1969	1969	1969	1969	0
258	20240524	155600	233947111	1969	1969	1969	1969	0
259	20240524	155500	233947111	1969	1969	1969	1969	0
260	20240524	155400	233947111	1969	1969	1969	1969	0
261	20240524	155300	233947111	1969	1969	1969	1969	0
262	20240524	155200	233947111	1969	1969	1969	1969	0
263	20240524	155100	233947111	1969	1969	1969	1969	0
264	20240524	155000	233947111	1969	1969	1969	1969	0
265	20240524	154900	233947111	1969	1969	1969	1969	0
266	20240524	154800	233947111	1969	1969	1969	1969	0
267	20240524	154700	233947111	1969	1969	1969	1969	0
268	20240524	154600	233947111	1969	1969	1969	1969	0
269	20240524	154500	233947111	1969	1969	1969	1969	0
270	20240524	154400	233947111	1969	1969	1969	1969	0
271	20240524	154300	233947111	1969	1969	1969	1969	0
272	20240524	154200	233947111	1969	1969	1969	1969	2438
273	20240524	154100	233947111	1969	1969	1969	1969	0
274	20240524	154000	233947111	1969	1969	1969	1969	0
275	20240524	153900	233947111	1969	1969	1969	1969	0
276	20240524	153800	233947111	1969	1969	1969	1969	0
277	20240524	153700	233947111	1969	1969	1969	1969	0
278	20240524	153600	233947111	1969	1969	1969	1969	0
279	20240524	153500	233947111	1969	1969	1969	1969	0
280	20240524	153400	233947111	1969	1969	1969	1969	0
281	20240524	153300	233947111	1969	1969	1969	1969	0
282	20240524	153200	233947111	1969	1969	1969	1969	0
283	20240524	153100	233947111	1969	1969	1969	1969	0
284	20240524	153000	233947111	1969	1969	1969	1969	2438
285	20240524	152900	229146689	1976	1976	1976	1976	0
286	20240524	152800	229146689	1976	1976	1976	1976	0
287	20240524	152700	229146689	1976	1976	1976	1976	0
288	20240524	152600	229146689	1976	1976	1976	1976	0
289	20240524	152500	229146689	1976	1976	1976	1976	0
290	20240524	152400	229146689	1976	1976	1976	1976	0
291	20240524	152300	229146689	1976	1976	1976	1976	0
292	20240524	152200	229146689	1976	1976	1976	1976	0
293	20240524	152100	229146689	1976	1976	1976	1976	0
294	20240524	152000	229146689	1976	1976	1976	1976	0
295	20240524	151900	229146689	1976	1960	1976	1960	12810
296	20240524	151800	203960603	1964	1964	1965	1958	384
297	20240524	151700	203206202	1958	1956	1964	1956	1801
298	20240524	151600	199673256	1955	1955	1956	1955	4084
299	20240524	151500	191687694	1951	1954	1955	1951	1361
300	20240524	151400	189028171	1951	1952	1954	1951	2156
301	20240524	151300	184815460	1951	1951	1951	1949	3189
302	20240524	151200	178599785	1949	1951	1951	1949	85
303	20240524	151100	178434006	1951	1950	1951	1949	935
304	20240524	151000	176610856	1950	1950	1950	1949	274
305	20240524	150900	176076774	1950	1950	1950	1949	6729
306	20240524	150800	162960239	1950	1951	1951	1950	1048
307	20240524	150700	160916601	1951	1951	1951	1951	314
308	20240524	150600	160303987	1951	1951	1951	1951	146
309	20240524	150500	160019141	1949	1951	1951	1949	346
310	20240524	150400	159344331	1951	1949	1951	1949	1021
311	20240524	150300	157353694	1949	1945	1949	1945	1701
312	20240524	150200	154038761	1947	1947	1947	1947	103
313	20240524	150100	153838220	1947	1947	1947	1947	1
314	20240524	150000	153836273	1947	1947	1947	1947	78
315	20240524	145900	153684407	1945	1945	1945	1945	109
316	20240524	145800	153472402	1947	1947	1947	1947	149
317	20240524	145700	153182299	1946	1946	1946	1946	0
318	20240524	145600	153182299	1946	1945	1946	1944	1043
319	20240524	145500	151153852	1944	1944	1944	1944	25
320	20240524	145400	151105252	1944	1944	1944	1944	119
321	20240524	145300	150873916	1943	1943	1943	1943	0
322	20240524	145200	150873916	1943	1943	1943	1943	0
323	20240524	145100	150873916	1943	1943	1943	1943	41
324	20240524	145000	150794253	1942	1942	1942	1942	0
325	20240524	144900	150794253	1942	1942	1942	1942	34
326	20240524	144800	150728225	1942	1942	1942	1942	118
327	20240524	144700	150499069	1941	1941	1941	1941	0
328	20240524	144600	150499069	1941	1942	1942	1941	870
329	20240524	144500	148810266	1942	1942	1942	1942	0
330	20240524	144400	148810266	1942	1941	1942	1941	79
331	20240524	144300	148656854	1941	1941	1941	1941	0
332	20240524	144200	148656854	1941	1941	1941	1941	146
333	20240524	144100	148373468	1941	1941	1941	1941	6
334	20240524	144000	148361822	1941	1941	1941	1941	26
335	20240524	143900	148311356	1941	1941	1941	1941	247
336	20240524	143800	147831929	1941	1940	1941	1940	33
337	20240524	143700	147767882	1942	1940	1942	1940	49
338	20240524	143600	147672782	1940	1941	1941	1940	969
339	20240524	143500	145791971	1942	1942	1942	1942	0
340	20240524	143400	145791971	1942	1942	1942	1942	6
341	20240524	143300	145780319	1942	1942	1942	1942	45
342	20240524	143200	145692929	1941	1941	1941	1941	0
343	20240524	143100	145692929	1941	1941	1941	1941	48
344	20240524	143000	145599761	1940	1940	1940	1940	0
345	20240524	142900	145599761	1940	1940	1940	1940	0
346	20240524	142800	145599761	1940	1940	1940	1940	0
347	20240524	142700	145599761	1940	1940	1940	1940	0
348	20240524	142600	145599761	1940	1940	1940	1940	0
349	20240524	142500	145599761	1940	1940	1940	1940	0
350	20240524	142400	145599761	1940	1940	1940	1940	0
351	20240524	142300	145599761	1940	1940	1940	1940	0
352	20240524	142200	145599761	1940	1940	1940	1940	0
353	20240524	142100	145599761	1940	1940	1940	1940	0
354	20240524	142000	145599761	1940	1940	1940	1940	0
355	20240524	141900	145599761	1940	1940	1940	1940	0
356	20240524	141800	145599761	1940	1940	1940	1940	28
357	20240524	141700	145545441	1939	1939	1939	1939	49
358	20240524	141600	145450430	1938	1938	1938	1938	0
359	20240524	141500	145450430	1938	1938	1938	1938	0
360	20240524	141400	145450430	1938	1938	1938	1938	0
361	20240524	141300	145450430	1938	1938	1938	1938	100
362	20240524	141200	145256630	1938	1938	1938	1938	0
363	20240524	141100	145256630	1938	1939	1939	1938	180
364	20240524	141000	144907710	1939	1939	1939	1939	9
365	20240524	140900	144890259	1939	1939	1939	1939	1
366	20240524	140800	144888320	1939	1939	1939	1939	900
367	20240524	140700	143143220	1939	1939	1939	1939	625
368	20240524	140600	141931345	1938	1938	1938	1938	4
369	20240524	140500	141923593	1938	1938	1938	1938	0
370	20240524	140400	141923593	1938	1938	1938	1938	23
371	20240524	140300	141879019	1938	1938	1938	1938	0
372	20240524	140200	141879019	1938	1938	1938	1938	13
373	20240524	140100	141853825	1938	1938	1938	1938	0
374	20240524	140000	141853825	1938	1938	1938	1938	0
375	20240524	135900	141853825	1938	1938	1938	1938	13
376	20240524	135800	141828631	1938	1938	1938	1938	13
377	20240524	135700	141803437	1938	1938	1938	1938	0
378	20240524	135600	141803437	1938	1938	1938	1938	13
379	20240524	135500	141778243	1938	1938	1938	1938	0
380	20240524	135400	141778243	1938	1938	1938	1938	13
381	20240524	135300	141753049	1939	1939	1939	1939	12
382	20240524	135200	141729781	1938	1940	1940	1938	1036
383	20240524	135100	139721861	1940	1941	1941	1940	1469
384	20240524	135000	136871801	1942	1942	1942	1942	2
385	20240524	134900	136867917	1943	1943	1943	1943	2
386	20240524	134800	136864031	1944	1944	1944	1944	0
387	20240524	134700	136864031	1944	1944	1944	1944	0
388	20240524	134600	136864031	1944	1944	1944	1944	0
389	20240524	134500	136864031	1944	1944	1944	1944	2
390	20240524	134400	136860143	1940	1940	1940	1940	0
391	20240524	134300	136860143	1940	1940	1940	1940	0
392	20240524	134200	136860143	1940	1940	1940	1940	0
393	20240524	134100	136860143	1940	1940	1940	1940	0
394	20240524	134000	136860143	1940	1940	1940	1940	0
395	20240524	133900	136860143	1940	1945	1945	1940	38
396	20240524	133800	136786418	1947	1947	1947	1947	0
397	20240524	133700	136786418	1947	1947	1947	1947	0
398	20240524	133600	136786418	1947	1947	1947	1947	0
399	20240524	133500	136786418	1947	1947	1947	1947	0
400	20240524	133400	136786418	1947	1947	1947	1947	17
401	20240524	133300	136753319	1949	1941	1949	1941	200
402	20240524	133200	136363909	1940	1940	1940	1940	0
403	20240524	133100	136363909	1940	1940	1940	1940	0
404	20240524	133000	136363909	1940	1940	1940	1940	0
405	20240524	132900	136363909	1940	1940	1940	1940	369
406	20240524	132800	135648049	1941	1941	1941	1941	0
407	20240524	132700	135648049	1941	1941	1941	1941	0
408	20240524	132600	135648049	1941	1941	1941	1941	0
409	20240524	132500	135648049	1941	1941	1941	1941	0
410	20240524	132400	135648049	1941	1941	1941	1941	42
411	20240524	132300	135566527	1941	1941	1941	1941	3
412	20240524	132200	135560704	1940	1940	1940	1940	0
413	20240524	132100	135560704	1940	1940	1940	1940	0
414	20240524	132000	135560704	1940	1940	1940	1940	0
415	20240524	131900	135560704	1940	1940	1940	1940	0
416	20240524	131800	135560704	1940	1940	1940	1940	0
417	20240524	131700	135560704	1940	1940	1940	1940	42
418	20240524	131600	135479224	1938	1938	1938	1938	0
419	20240524	131500	135479224	1938	1939	1939	1938	1293
420	20240524	131400	132972745	1940	1940	1940	1940	10
421	20240524	131300	132953345	1939	1939	1939	1939	21
422	20240524	131200	132912626	1939	1940	1940	1939	234
423	20240524	131100	132458675	1941	1941	1941	1941	20
424	20240524	131000	132419855	1940	1940	1940	1940	0
425	20240524	130900	132419855	1940	1942	1942	1940	1056
426	20240524	130800	130371213	1940	1942	1942	1940	22
427	20240524	130700	130328531	1940	1940	1940	1940	470
428	20240524	130600	129416731	1940	1940	1940	1940	0
429	20240524	130500	129416731	1940	1940	1940	1940	0
430	20240524	130400	129416731	1940	1940	1940	1940	0
431	20240524	130300	129416731	1940	1940	1940	1940	0
432	20240524	130200	129416731	1940	1940	1940	1940	0
433	20240524	130100	129416731	1940	1940	1940	1940	633
434	20240524	130000	128188711	1943	1943	1943	1943	0
435	20240524	125900	128188711	1943	1943	1943	1943	0
436	20240524	125800	128188711	1943	1943	1943	1943	1
437	20240524	125700	128186768	1940	1940	1940	1940	394
438	20240524	125600	127422408	1940	1941	1941	1940	2742
439	20240524	125500	122101185	1942	1945	1945	1942	2182
440	20240524	125400	117861471	1944	1944	1944	1944	0
441	20240524	125300	117861471	1944	1944	1944	1944	0
442	20240524	125200	117861471	1944	1944	1944	1944	0
443	20240524	125100	117861471	1944	1944	1944	1944	0
444	20240524	125000	117861471	1944	1944	1944	1944	0
445	20240524	124900	117861471	1944	1944	1944	1944	8
446	20240524	124800	117845919	1944	1944	1944	1944	0
447	20240524	124700	117845919	1944	1944	1944	1944	0
448	20240524	124600	117845919	1944	1944	1944	1944	0
449	20240524	124500	117845919	1944	1945	1945	1944	1736
450	20240524	124400	114469400	1945	1945	1945	1945	1000
451	20240524	124300	112524400	1946	1946	1946	1946	201
452	20240524	124200	112133254	1945	1945	1945	1945	0
453	20240524	124100	112133254	1945	1945	1945	1945	0
454	20240524	124000	112133254	1945	1946	1946	1945	40
455	20240524	123900	112055449	1945	1946	1946	1945	14000
456	20240524	123800	84822234	1946	1946	1946	1946	0
457	20240524	123700	84822234	1946	1946	1946	1946	35
458	20240524	123600	84754124	1948	1948	1948	1948	1
459	20240524	123500	84752176	1946	1946	1946	1946	0
460	20240524	123400	84752176	1946	1946	1946	1946	4
461	20240524	123300	84744392	1946	1946	1946	1946	0
462	20240524	123200	84744392	1946	1947	1947	1946	300
463	20240524	123100	84160542	1948	1948	1948	1948	0
464	20240524	123000	84160542	1948	1948	1948	1948	1
465	20240524	122900	84158594	1946	1946	1946	1946	0
466	20240524	122800	84158594	1946	1946	1946	1946	0
467	20240524	122700	84158594	1946	1947	1947	1946	957
468	20240524	122600	82295322	1948	1948	1948	1948	25
469	20240524	122500	82246622	1947	1947	1947	1947	0
470	20240524	122400	82246622	1947	1947	1947	1947	200
471	20240524	122300	81857222	1948	1948	1948	1948	0
472	20240524	122200	81857222	1948	1947	1948	1947	101
473	20240524	122100	81660574	1948	1948	1948	1948	0
474	20240524	122000	81660574	1948	1948	1948	1948	15
475	20240524	121900	81631354	1948	1948	1948	1948	0
476	20240524	121800	81631354	1948	1948	1948	1948	26
477	20240524	121700	81580706	1946	1946	1946	1946	195
478	20240524	121600	81201236	1947	1947	1947	1947	1159
479	20240524	121500	78944663	1947	1947	1947	1947	4
480	20240524	121400	78936875	1947	1947	1947	1947	4
481	20240524	121300	78929087	1947	1947	1947	1947	16
482	20240524	121200	78897935	1947	1947	1947	1947	4
483	20240524	121100	78890147	1947	1947	1947	1947	4
484	20240524	121000	78882359	1947	1947	1947	1947	8
485	20240524	120900	78866783	1948	1948	1948	1948	6
486	20240524	120800	78855095	1947	1947	1947	1947	5
487	20240524	120700	78845360	1947	1947	1947	1947	5
488	20240524	120600	78835625	1948	1947	1948	1947	7
489	20240524	120500	78821994	1947	1947	1947	1947	10
490	20240524	120400	78802524	1947	1947	1947	1947	10
491	20240524	120300	78783054	1947	1947	1948	1947	13
492	20240524	120200	78757741	1947	1947	1947	1947	11
493	20240524	120100	78736324	1948	1947	1948	1947	10
494	20240524	120000	78716851	1947	1947	1947	1947	18
495	20240524	115900	78681805	1947	1947	1947	1947	13
496	20240524	115800	78656494	1947	1947	1947	1947	19
497	20240524	115700	78619501	1947	1947	1947	1947	13
498	20240524	115600	78594190	1947	1947	1947	1947	20
499	20240524	115500	78555250	1947	1947	1947	1947	0
500	20240524	115400	78555250	1947	1947	1947	1947	0
501	20240524	115300	78555250	1947	1946	1947	1946	24
502	20240524	115200	78508529	1946	1946	1946	1946	7
503	20240524	115100	78494907	1946	1946	1946	1946	0
504	20240524	115000	78494907	1946	1946	1946	1946	7
505	20240524	114900	78481285	1946	1946	1946	1946	1
506	20240524	114800	78479339	1947	1948	1948	1947	406
507	20240524	114700	77688856	1948	1948	1948	1948	0
508	20240524	114600	77688856	1948	1950	1950	1948	1448
509	20240524	114500	74866881	1950	1950	1950	1950	0
510	20240524	114400	74866881	1950	1950	1950	1950	0
511	20240524	114300	74866881	1950	1950	1950	1950	0
512	20240524	114200	74866881	1950	1951	1951	1950	876
513	20240524	114100	73157808	1951	1951	1951	1951	6
514	20240524	114000	73146102	1951	1952	1952	1951	7
515	20240524	113900	73132444	1951	1951	1951	1951	0
516	20240524	113800	73132444	1951	1952	1952	1951	12
517	20240524	113700	73109026	1951	1951	1951	1951	13
518	20240524	113600	73083663	1952	1954	1954	1952	181
519	20240524	113500	72730349	1952	1951	1952	1951	26
520	20240524	113400	72679603	1951	1954	1954	1951	7
521	20240524	113300	72665943	1951	1951	1951	1951	10
522	20240524	113200	72646433	1951	1951	1951	1951	16
523	20240524	113100	72615217	1951	1951	1951	1951	10
524	20240524	113000	72595707	1951	1951	1951	1951	10
525	20240524	112900	72576197	1951	1951	1951	1951	10
526	20240524	112800	72556687	1951	1951	1951	1951	24
527	20240524	112700	72509863	1951	1951	1951	1951	10
528	20240524	112600	72490353	1951	1951	1951	1951	10
529	20240524	112500	72470843	1951	1951	1951	1951	11
530	20240524	112400	72449382	1951	1951	1951	1951	20
531	20240524	112300	72410362	1951	1951	1951	1951	31
532	20240524	112200	72349881	1951	1951	1951	1951	21
533	20240524	112100	72308910	1951	1951	1951	1951	20
534	20240524	112000	72269890	1951	1951	1951	1951	10
535	20240524	111900	72250380	1951	1951	1951	1951	10
536	20240524	111800	72230870	1951	1951	1951	1951	0
537	20240524	111700	72230870	1951	1951	1951	1951	0
538	20240524	111600	72230870	1951	1952	1952	1951	1044
539	20240524	111500	70193075	1952	1952	1952	1952	0
540	20240524	111400	70193075	1952	1952	1952	1952	11
541	20240524	111300	70171603	1952	1952	1952	1952	0
542	20240524	111200	70171603	1952	1952	1952	1952	0
543	20240524	111100	70171603	1952	1952	1952	1952	11
544	20240524	111000	70150131	1952	1952	1952	1952	11
545	20240524	110900	70128659	1952	1952	1952	1952	11
546	20240524	110800	70107187	1952	1952	1952	1952	1034
547	20240524	110700	68088819	1952	1952	1952	1952	950
548	20240524	110600	66234419	1952	1952	1952	1952	1
549	20240524	110500	66232467	1952	1952	1952	1952	0
550	20240524	110400	66232467	1952	1952	1952	1952	0
551	20240524	110300	66232467	1952	1952	1952	1952	0
552	20240524	110200	66232467	1952	1952	1952	1952	0
553	20240524	110100	66232467	1952	1952	1952	1952	35
554	20240524	110000	66164147	1952	1952	1952	1952	0
555	20240524	105900	66164147	1952	1952	1952	1952	0
556	20240524	105800	66164147	1952	1952	1952	1952	0
557	20240524	105700	66164147	1952	1952	1952	1952	0
558	20240524	105600	66164147	1952	1952	1952	1952	0
559	20240524	105500	66164147	1952	1952	1952	1952	0
560	20240524	105400	66164147	1952	1954	1954	1952	399
561	20240524	105300	65385248	1952	1952	1952	1952	0
562	20240524	105200	65385248	1952	1952	1952	1952	0
563	20240524	105100	65385248	1952	1952	1952	1952	0
564	20240524	105000	65385248	1952	1952	1952	1952	200
565	20240524	104900	64994848	1957	1957	1957	1957	5
566	20240524	104800	64985063	1957	1957	1957	1957	3
567	20240524	104700	64979192	1958	1958	1958	1958	0
568	20240524	104600	64979192	1958	1958	1958	1958	3
569	20240524	104500	64973318	1952	1952	1952	1952	521
570	20240524	104400	63956326	1952	1954	1954	1952	211
571	20240524	104300	63544394	1955	1956	1956	1955	20
572	20240524	104200	63505280	1956	1960	1960	1956	40
573	20240524	104100	63426995	1961	1961	1961	1961	0
574	20240524	104000	63426995	1961	1961	1961	1961	0
575	20240524	103900	63426995	1961	1961	1961	1961	0
576	20240524	103800	63426995	1961	1961	1961	1961	0
577	20240524	103700	63426995	1961	1961	1961	1961	8555
578	20240524	103600	46650640	1962	1961	1962	1961	1632
579	20240524	103500	43450088	1961	1961	1961	1961	0
580	20240524	103400	43450088	1961	1961	1961	1961	0
581	20240524	103300	43450088	1961	1961	1961	1961	0
582	20240524	103200	43450088	1961	1961	1961	1961	0
583	20240524	103100	43450088	1961	1961	1961	1961	170
584	20240524	103000	43116718	1961	1961	1961	1961	1
585	20240524	102900	43114757	1961	1961	1961	1961	0
586	20240524	102800	43114757	1961	1961	1961	1961	0
587	20240524	102700	43114757	1961	1961	1961	1961	0
588	20240524	102600	43114757	1961	1961	1961	1961	0
589	20240524	102500	43114757	1961	1961	1961	1961	0
590	20240524	102400	43114757	1961	1961	1961	1961	0
591	20240524	102300	43114757	1961	1961	1961	1961	15
592	20240524	102200	43085342	1961	1961	1961	1961	1
593	20240524	102100	43083381	1962	1961	1962	1961	7
594	20240524	102000	43069648	1952	1952	1952	1952	0
595	20240524	101900	43069648	1952	1952	1952	1952	0
596	20240524	101800	43069648	1952	1952	1952	1952	0
597	20240524	101700	43069648	1952	1952	1952	1952	0
598	20240524	101600	43069648	1952	1952	1952	1952	0
599	20240524	101500	43069648	1952	1952	1952	1952	0
600	20240524	101400	43069648	1952	1952	1952	1952	0
601	20240524	101300	43069648	1952	1953	1953	1952	111
602	20240524	101200	42852917	1952	1952	1952	1952	0
603	20240524	101100	42852917	1952	1956	1956	1952	2699
604	20240524	101000	37579694	1956	1956	1956	1956	0
605	20240524	100900	37579694	1956	1956	1956	1956	100
606	20240524	100800	37384094	1956	1956	1956	1956	31
607	20240524	100700	37323458	1957	1957	1957	1957	121
608	20240524	100600	37086661	1961	1961	1961	1961	1
609	20240524	100500	37084700	1962	1962	1962	1962	23
610	20240524	100400	37039574	1962	1962	1962	1962	0
611	20240524	100300	37039574	1962	1962	1962	1962	0
612	20240524	100200	37039574	1962	1962	1962	1962	2
613	20240524	100100	37035650	1962	1962	1962	1962	9
614	20240524	100000	37017992	1962	1962	1962	1962	2
615	20240524	095900	37014068	1962	1962	1962	1962	0
616	20240524	095800	37014068	1962	1962	1962	1962	1
617	20240524	095700	37012106	1962	1962	1962	1962	10
618	20240524	095600	36992486	1962	1962	1962	1962	0
619	20240524	095500	36992486	1962	1957	1962	1957	34
620	20240524	095400	36925943	1957	1957	1957	1957	0
621	20240524	095300	36925943	1957	1957	1957	1957	34
622	20240524	095200	36859405	1957	1957	1957	1957	0
623	20240524	095100	36859405	1957	1962	1962	1957	37
624	20240524	095000	36786986	1963	1963	1963	1963	0
625	20240524	094900	36786986	1963	1963	1963	1963	1
626	20240524	094800	36785023	1956	1956	1956	1956	21
627	20240524	094700	36743947	1956	1956	1956	1956	1
628	20240524	094600	36741991	1956	1956	1956	1956	0
629	20240524	094500	36741991	1956	1956	1956	1956	35
630	20240524	094400	36673531	1956	1956	1956	1956	0
631	20240524	094300	36673531	1956	1956	1956	1956	47
632	20240524	094200	36581599	1956	1956	1956	1956	100
633	20240524	094100	36385999	1955	1955	1955	1955	36
634	20240524	094000	36315619	1955	1956	1956	1955	480
635	20240524	093900	35376822	1956	1965	1966	1956	1790
636	20240524	093800	31872966	1967	1967	1967	1967	0
637	20240524	093700	31872966	1967	1967	1967	1967	0
638	20240524	093600	31872966	1967	1955	1967	1955	61
639	20240524	093500	31753699	1955	1955	1955	1955	0
640	20240524	093400	31753699	1955	1955	1955	1955	200
641	20240524	093300	31362699	1955	1956	1956	1955	435
642	20240524	093200	30512272	1967	1967	1967	1967	8
643	20240524	093100	30496536	1967	1967	1967	1967	0
644	20240524	093000	30496536	1967	1967	1967	1967	0
645	20240524	092900	30496536	1967	1967	1967	1967	0
646	20240524	092800	30496536	1967	1967	1967	1967	1
647	20240524	092700	30494569	1955	1955	1955	1955	332
648	20240524	092600	29845509	1967	1967	1967	1967	42
649	20240524	092500	29762895	1967	1967	1967	1967	0
650	20240524	092400	29762895	1967	1967	1967	1967	0
651	20240524	092300	29762895	1967	1967	1967	1967	0
652	20240524	092200	29762895	1967	1967	1967	1967	0
653	20240524	092100	29762895	1967	1967	1967	1967	0
654	20240524	092000	29762895	1967	1967	1967	1967	14
655	20240524	091900	29735357	1954	1955	1955	1954	30
656	20240524	091800	29676731	1954	1968	1968	1954	30
657	20240524	091700	29617971	1952	1952	1952	1952	159
658	20240524	091600	29307603	1968	1968	1968	1968	201
659	20240524	091500	28912035	1952	1952	1952	1952	0
660	20240524	091400	28912035	1952	1952	1952	1952	1597
661	20240524	091300	25794691	1952	1952	1952	1952	1315
662	20240524	091200	23227811	1952	1951	1952	1951	5
663	20240524	091100	23218052	1947	1947	1947	1947	1063
664	20240524	091000	21148391	1947	1949	1949	1945	2776
665	20240524	090900	15745126	1948	1948	1948	1948	1578
666	20240524	090800	12671182	1949	1949	1949	1948	1833
667	20240524	090700	9098690	1950	1952	1952	1950	3578
668	20240524	090600	2120834	1960	1960	1960	1960	0
669	20240524	090500	2120834	1960	1960	1960	1960	0
670	20240524	090400	2120834	1960	1960	1960	1960	6
671	20240524	090300	2109074	1960	1960	1960	1960	1
672	20240524	090200	2107114	1960	1960	1960	1960	2
673	20240524	090100	2103194	1962	1962	1962	1962	0
674	20240524	090000	2103194	1962	1951	1962	1951	1078