KissMeData/122350/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	201900	136130741	1950	1950	1950	1950	760
3	20240528	201800	136130741	1950	1950	1950	1950	0
4	20240528	201700	136130741	1950	1950	1950	1950	0
5	20240528	201600	136130741	1950	1950	1950	1950	0
6	20240528	201500	136130741	1950	1950	1950	1950	0
7	20240528	201400	136130741	1950	1950	1950	1950	0
8	20240528	201300	136130741	1950	1950	1950	1950	0
9	20240528	201200	136130741	1950	1950	1950	1950	0
10	20240528	201100	136130741	1950	1950	1950	1950	0
11	20240528	201000	136130741	1950	1950	1950	1950	0
12	20240528	200900	136130741	1950	1950	1950	1950	0
13	20240528	200800	136130741	1950	1950	1950	1950	0
14	20240528	200700	136130741	1950	1950	1950	1950	0
15	20240528	200600	136130741	1950	1950	1950	1950	0
16	20240528	200500	136130741	1950	1950	1950	1950	0
17	20240528	200400	136130741	1950	1950	1950	1950	0
18	20240528	200300	136130741	1950	1950	1950	1950	0
19	20240528	200200	136130741	1950	1950	1950	1950	0
20	20240528	200100	136130741	1950	1950	1950	1950	0
21	20240528	200000	136130741	1950	1950	1950	1950	0
22	20240528	195900	136130741	1950	1950	1950	1950	0
23	20240528	195800	136130741	1950	1950	1950	1950	0
24	20240528	195700	136130741	1950	1950	1950	1950	0
25	20240528	195600	136130741	1950	1950	1950	1950	0
26	20240528	195500	136130741	1950	1950	1950	1950	0
27	20240528	195400	136130741	1950	1950	1950	1950	0
28	20240528	195300	136130741	1950	1950	1950	1950	0
29	20240528	195200	136130741	1950	1950	1950	1950	0
30	20240528	195100	136130741	1950	1950	1950	1950	0
31	20240528	195000	136130741	1950	1950	1950	1950	0
32	20240528	194900	136130741	1950	1950	1950	1950	760
33	20240528	194800	136130741	1950	1950	1950	1950	0
34	20240528	194700	136130741	1950	1950	1950	1950	0
35	20240528	194600	136130741	1950	1950	1950	1950	0
36	20240528	194500	136130741	1950	1950	1950	1950	0
37	20240528	194400	136130741	1950	1950	1950	1950	0
38	20240528	194300	136130741	1950	1950	1950	1950	0
39	20240528	194200	136130741	1950	1950	1950	1950	0
40	20240528	194100	136130741	1950	1950	1950	1950	0
41	20240528	194000	136130741	1950	1950	1950	1950	0
42	20240528	193900	136130741	1950	1950	1950	1950	0
43	20240528	193800	136130741	1950	1950	1950	1950	0
44	20240528	193700	136130741	1950	1950	1950	1950	0
45	20240528	193600	136130741	1950	1950	1950	1950	0
46	20240528	193500	136130741	1950	1950	1950	1950	0
47	20240528	193400	136130741	1950	1950	1950	1950	0
48	20240528	193300	136130741	1950	1950	1950	1950	0
49	20240528	193200	136130741	1950	1950	1950	1950	0
50	20240528	193100	136130741	1950	1950	1950	1950	0
51	20240528	193000	136130741	1950	1950	1950	1950	0
52	20240528	192900	136130741	1950	1950	1950	1950	0
53	20240528	192800	136130741	1950	1950	1950	1950	0
54	20240528	192700	136130741	1950	1950	1950	1950	0
55	20240528	192600	136130741	1950	1950	1950	1950	0
56	20240528	192500	136130741	1950	1950	1950	1950	0
57	20240528	192400	136130741	1950	1950	1950	1950	0
58	20240528	192300	136130741	1950	1950	1950	1950	0
59	20240528	192200	136130741	1950	1950	1950	1950	0
60	20240528	192100	136130741	1950	1950	1950	1950	0
61	20240528	192000	136130741	1950	1950	1950	1950	0
62	20240528	191900	136130741	1950	1950	1950	1950	760
63	20240528	191800	136130741	1950	1950	1950	1950	0
64	20240528	191700	136130741	1950	1950	1950	1950	0
65	20240528	191600	136130741	1950	1950	1950	1950	0
66	20240528	191500	136130741	1950	1950	1950	1950	0
67	20240528	191400	136130741	1950	1950	1950	1950	0
68	20240528	191300	136130741	1950	1950	1950	1950	0
69	20240528	191200	136130741	1950	1950	1950	1950	0
70	20240528	191100	136130741	1950	1950	1950	1950	0
71	20240528	191000	136130741	1950	1950	1950	1950	0
72	20240528	190900	136130741	1950	1950	1950	1950	0
73	20240528	190800	136130741	1950	1950	1950	1950	0
74	20240528	190700	136130741	1950	1950	1950	1950	0
75	20240528	190600	136130741	1950	1950	1950	1950	0
76	20240528	190500	136130741	1950	1950	1950	1950	0
77	20240528	190400	136130741	1950	1950	1950	1950	0
78	20240528	190300	136130741	1950	1950	1950	1950	0
79	20240528	190200	136130741	1950	1950	1950	1950	0
80	20240528	190100	136130741	1950	1950	1950	1950	0
81	20240528	190000	136130741	1950	1950	1950	1950	0
82	20240528	185900	136130741	1950	1950	1950	1950	0
83	20240528	185800	136130741	1950	1950	1950	1950	0
84	20240528	185700	136130741	1950	1950	1950	1950	0
85	20240528	185600	136130741	1950	1950	1950	1950	0
86	20240528	185500	136130741	1950	1950	1950	1950	0
87	20240528	185400	136130741	1950	1950	1950	1950	0
88	20240528	185300	136130741	1950	1950	1950	1950	0
89	20240528	185200	136130741	1950	1950	1950	1950	0
90	20240528	185100	136130741	1950	1950	1950	1950	0
91	20240528	185000	136130741	1950	1950	1950	1950	0
92	20240528	184900	136130741	1950	1950	1950	1950	760
93	20240528	184800	136130741	1950	1950	1950	1950	0
94	20240528	184700	136130741	1950	1950	1950	1950	0
95	20240528	184600	136130741	1950	1950	1950	1950	0
96	20240528	184500	136130741	1950	1950	1950	1950	0
97	20240528	184400	136130741	1950	1950	1950	1950	0
98	20240528	184300	136130741	1950	1950	1950	1950	0
99	20240528	184200	136130741	1950	1950	1950	1950	0
100	20240528	184100	136130741	1950	1950	1950	1950	0
101	20240528	184000	136130741	1950	1950	1950	1950	0
102	20240528	183900	136130741	1950	1950	1950	1950	0
103	20240528	183800	136130741	1950	1950	1950	1950	0
104	20240528	183700	136130741	1950	1950	1950	1950	0
105	20240528	183600	136130741	1950	1950	1950	1950	0
106	20240528	183500	136130741	1950	1950	1950	1950	0
107	20240528	183400	136130741	1950	1950	1950	1950	0
108	20240528	183300	136130741	1950	1950	1950	1950	0
109	20240528	183200	136130741	1950	1950	1950	1950	0
110	20240528	183100	136130741	1950	1950	1950	1950	0
111	20240528	183000	136130741	1950	1950	1950	1950	0
112	20240528	182900	136130741	1950	1950	1950	1950	0
113	20240528	182800	136130741	1950	1950	1950	1950	0
114	20240528	182700	136130741	1950	1950	1950	1950	0
115	20240528	182600	136130741	1950	1950	1950	1950	0
116	20240528	182500	136130741	1950	1950	1950	1950	0
117	20240528	182400	136130741	1950	1950	1950	1950	0
118	20240528	182300	136130741	1950	1950	1950	1950	0
119	20240528	182200	136130741	1950	1950	1950	1950	0
120	20240528	182100	136130741	1950	1950	1950	1950	0
121	20240528	182000	136130741	1950	1950	1950	1950	0
122	20240528	181900	136130741	1950	1950	1950	1950	760
123	20240528	181800	136130741	1950	1950	1950	1950	0
124	20240528	181700	136130741	1950	1950	1950	1950	0
125	20240528	181600	136130741	1950	1950	1950	1950	0
126	20240528	181500	136130741	1950	1950	1950	1950	0
127	20240528	181400	136130741	1950	1950	1950	1950	0
128	20240528	181300	136130741	1950	1950	1950	1950	0
129	20240528	181200	136130741	1950	1950	1950	1950	0
130	20240528	181100	136130741	1950	1950	1950	1950	0
131	20240528	181000	136130741	1950	1950	1950	1950	0
132	20240528	180900	136130741	1950	1950	1950	1950	0
133	20240528	180800	136130741	1950	1950	1950	1950	0
134	20240528	180700	136130741	1950	1950	1950	1950	0
135	20240528	180600	136130741	1950	1950	1950	1950	0
136	20240528	180500	136130741	1950	1950	1950	1950	0
137	20240528	180400	136130741	1950	1950	1950	1950	0
138	20240528	180300	136130741	1950	1950	1950	1950	0
139	20240528	180200	136130741	1950	1950	1950	1950	0
140	20240528	180100	136130741	1950	1950	1950	1950	0
141	20240528	180000	136130741	1950	1950	1950	1950	0
142	20240528	175900	136130741	1950	1950	1950	1950	0
143	20240528	175800	136130741	1950	1950	1950	1950	0
144	20240528	175700	136130741	1950	1950	1950	1950	0
145	20240528	175600	136130741	1950	1950	1950	1950	0
146	20240528	175500	136130741	1950	1950	1950	1950	0
147	20240528	175400	136130741	1950	1950	1950	1950	0
148	20240528	175300	136130741	1950	1950	1950	1950	0
149	20240528	175200	136130741	1950	1950	1950	1950	0
150	20240528	175100	136130741	1950	1950	1950	1950	0
151	20240528	175000	136130741	1950	1950	1950	1950	0
152	20240528	174900	136130741	1950	1950	1950	1950	760
153	20240528	174800	136130741	1950	1950	1950	1950	0
154	20240528	174700	136130741	1950	1950	1950	1950	0
155	20240528	174600	136130741	1950	1950	1950	1950	0
156	20240528	174500	136130741	1950	1950	1950	1950	0
157	20240528	174400	136130741	1950	1950	1950	1950	0
158	20240528	174300	136130741	1950	1950	1950	1950	0
159	20240528	174200	136130741	1950	1950	1950	1950	0
160	20240528	174100	136130741	1950	1950	1950	1950	0
161	20240528	174000	136130741	1950	1950	1950	1950	0
162	20240528	173900	136130741	1950	1950	1950	1950	0
163	20240528	173800	136130741	1950	1950	1950	1950	0
164	20240528	173700	136130741	1950	1950	1950	1950	0
165	20240528	173600	136130741	1950	1950	1950	1950	0
166	20240528	173500	136130741	1950	1950	1950	1950	0
167	20240528	173400	136130741	1950	1950	1950	1950	0
168	20240528	173300	136130741	1950	1950	1950	1950	0
169	20240528	173200	136130741	1950	1950	1950	1950	0
170	20240528	173100	136130741	1950	1950	1950	1950	0
171	20240528	173000	136130741	1950	1950	1950	1950	0
172	20240528	172900	136130741	1950	1950	1950	1950	0
173	20240528	172800	136130741	1950	1950	1950	1950	0
174	20240528	172700	136130741	1950	1950	1950	1950	0
175	20240528	172600	136130741	1950	1950	1950	1950	0
176	20240528	172500	136130741	1950	1950	1950	1950	0
177	20240528	172400	136130741	1950	1950	1950	1950	0
178	20240528	172300	136130741	1950	1950	1950	1950	0
179	20240528	172200	136130741	1950	1950	1950	1950	0
180	20240528	172100	136130741	1950	1950	1950	1950	0
181	20240528	172000	136130741	1950	1950	1950	1950	0
182	20240528	171900	136130741	1950	1950	1950	1950	760
183	20240528	171800	136130741	1950	1950	1950	1950	0
184	20240528	171700	136130741	1950	1950	1950	1950	0
185	20240528	171600	136130741	1950	1950	1950	1950	0
186	20240528	171500	136130741	1950	1950	1950	1950	0
187	20240528	171400	136130741	1950	1950	1950	1950	0
188	20240528	171300	136130741	1950	1950	1950	1950	0
189	20240528	171200	136130741	1950	1950	1950	1950	0
190	20240528	171100	136130741	1950	1950	1950	1950	0
191	20240528	171000	136130741	1950	1950	1950	1950	0
192	20240528	170900	136130741	1950	1950	1950	1950	0
193	20240528	170800	136130741	1950	1950	1950	1950	0
194	20240528	170700	136130741	1950	1950	1950	1950	0
195	20240528	170600	136130741	1950	1950	1950	1950	0
196	20240528	170500	136130741	1950	1950	1950	1950	0
197	20240528	170400	136130741	1950	1950	1950	1950	0
198	20240528	170300	136130741	1950	1950	1950	1950	0
199	20240528	170200	136130741	1950	1950	1950	1950	0
200	20240528	170100	136130741	1950	1950	1950	1950	0
201	20240528	170000	136130741	1950	1950	1950	1950	0
202	20240528	165900	136130741	1950	1950	1950	1950	0
203	20240528	165800	136130741	1950	1950	1950	1950	0
204	20240528	165700	136130741	1950	1950	1950	1950	0
205	20240528	165600	136130741	1950	1950	1950	1950	0
206	20240528	165500	136130741	1950	1950	1950	1950	0
207	20240528	165400	136130741	1950	1950	1950	1950	0
208	20240528	165300	136130741	1950	1950	1950	1950	0
209	20240528	165200	136130741	1950	1950	1950	1950	0
210	20240528	165100	136130741	1950	1950	1950	1950	0
211	20240528	165000	136130741	1950	1950	1950	1950	0
212	20240528	164900	136130741	1950	1950	1950	1950	760
213	20240528	164800	136130741	1950	1950	1950	1950	0
214	20240528	164700	136130741	1950	1950	1950	1950	0
215	20240528	164600	136130741	1950	1950	1950	1950	0
216	20240528	164500	136130741	1950	1950	1950	1950	0
217	20240528	164400	136130741	1950	1950	1950	1950	0
218	20240528	164300	136130741	1950	1950	1950	1950	0
219	20240528	164200	136130741	1950	1950	1950	1950	0
220	20240528	164100	136130741	1950	1950	1950	1950	0
221	20240528	164000	136130741	1950	1950	1950	1950	0
222	20240528	163900	136130741	1950	1950	1950	1950	0
223	20240528	163800	136130741	1950	1950	1950	1950	0
224	20240528	163700	136130741	1950	1950	1950	1950	0
225	20240528	163600	136130741	1950	1950	1950	1950	0
226	20240528	163500	136130741	1950	1950	1950	1950	0
227	20240528	163400	136130741	1950	1950	1950	1950	0
228	20240528	163300	136130741	1950	1950	1950	1950	0
229	20240528	163200	136130741	1950	1950	1950	1950	0
230	20240528	163100	136130741	1950	1950	1950	1950	0
231	20240528	163000	136130741	1950	1950	1950	1950	0
232	20240528	162900	136130741	1950	1950	1950	1950	0
233	20240528	162800	136130741	1950	1950	1950	1950	0
234	20240528	162700	136130741	1950	1950	1950	1950	0
235	20240528	162600	136130741	1950	1950	1950	1950	0
236	20240528	162500	136130741	1950	1950	1950	1950	0
237	20240528	162400	136130741	1950	1950	1950	1950	0
238	20240528	162300	136130741	1950	1950	1950	1950	0
239	20240528	162200	136130741	1950	1950	1950	1950	0
240	20240528	162100	136130741	1950	1950	1950	1950	0
241	20240528	162000	136130741	1950	1950	1950	1950	0
242	20240528	161900	136130741	1950	1950	1950	1950	760
243	20240528	161800	136130741	1950	1950	1950	1950	0
244	20240528	161700	136130741	1950	1950	1950	1950	0
245	20240528	161600	136130741	1950	1950	1950	1950	0
246	20240528	161500	136130741	1950	1950	1950	1950	0
247	20240528	161400	136130741	1950	1950	1950	1950	0
248	20240528	161300	136130741	1950	1950	1950	1950	0
249	20240528	161200	136130741	1950	1950	1950	1950	0
250	20240528	161100	136130741	1950	1950	1950	1950	0
251	20240528	161000	136130741	1950	1950	1950	1950	0
252	20240528	160900	136130741	1950	1950	1950	1950	0
253	20240528	160800	136130741	1950	1950	1950	1950	0
254	20240528	160700	136130741	1950	1950	1950	1950	0
255	20240528	160600	136130741	1950	1950	1950	1950	0
256	20240528	160500	136130741	1950	1950	1950	1950	0
257	20240528	160400	136130741	1950	1950	1950	1950	0
258	20240528	160300	136130741	1950	1950	1950	1950	0
259	20240528	160200	136130741	1950	1950	1950	1950	0
260	20240528	160100	136130741	1950	1950	1950	1950	0
261	20240528	160000	136130741	1950	1950	1950	1950	0
262	20240528	155900	136130741	1950	1950	1950	1950	0
263	20240528	155800	136130741	1950	1950	1950	1950	0
264	20240528	155700	136130741	1950	1950	1950	1950	0
265	20240528	155600	136130741	1950	1950	1950	1950	0
266	20240528	155500	136130741	1950	1950	1950	1950	0
267	20240528	155400	136130741	1950	1950	1950	1950	0
268	20240528	155300	136130741	1950	1950	1950	1950	0
269	20240528	155200	136130741	1950	1950	1950	1950	0
270	20240528	155100	136130741	1950	1950	1950	1950	0
271	20240528	155000	136130741	1950	1950	1950	1950	0
272	20240528	154900	136130741	1950	1950	1950	1950	760
273	20240528	154800	136130741	1950	1950	1950	1950	0
274	20240528	154700	136130741	1950	1950	1950	1950	0
275	20240528	154600	136130741	1950	1950	1950	1950	0
276	20240528	154500	136130741	1950	1950	1950	1950	0
277	20240528	154400	136130741	1950	1950	1950	1950	0
278	20240528	154300	136130741	1950	1950	1950	1950	0
279	20240528	154200	136130741	1950	1950	1950	1950	0
280	20240528	154100	136130741	1950	1950	1950	1950	0
281	20240528	154000	136130741	1950	1950	1950	1950	0
282	20240528	153900	136130741	1950	1950	1950	1950	0
283	20240528	153800	136130741	1950	1950	1950	1950	0
284	20240528	153700	136130741	1950	1950	1950	1950	0
285	20240528	153600	136130741	1950	1950	1950	1950	0
286	20240528	153500	136130741	1950	1950	1950	1950	0
287	20240528	153400	136130741	1950	1950	1950	1950	0
288	20240528	153300	136130741	1950	1950	1950	1950	0
289	20240528	153200	136130741	1950	1950	1950	1950	0
290	20240528	153100	136130741	1950	1950	1950	1950	0
291	20240528	153000	136130741	1950	1950	1950	1950	760
292	20240528	152900	134648741	1949	1949	1949	1949	0
293	20240528	152800	134648741	1949	1949	1949	1949	0
294	20240528	152700	134648741	1949	1949	1949	1949	0
295	20240528	152600	134648741	1949	1949	1949	1949	0
296	20240528	152500	134648741	1949	1949	1949	1949	0
297	20240528	152400	134648741	1949	1949	1949	1949	0
298	20240528	152300	134648741	1949	1949	1949	1949	0
299	20240528	152200	134648741	1949	1949	1949	1949	0
300	20240528	152100	134648741	1949	1949	1949	1949	0
301	20240528	152000	134648741	1949	1949	1949	1949	0
302	20240528	151900	134648741	1949	1949	1949	1949	93
303	20240528	151800	134467484	1949	1949	1949	1949	29
304	20240528	151700	134410963	1949	1949	1949	1949	44
305	20240528	151600	134325207	1949	1949	1949	1949	24
306	20240528	151500	134278431	1950	1950	1950	1949	25
307	20240528	151400	134229694	1950	1950	1950	1950	0
308	20240528	151300	134229694	1950	1950	1950	1950	500
309	20240528	151200	133254694	1950	1950	1950	1950	15
310	20240528	151100	133225444	1950	1950	1950	1950	500
311	20240528	151000	132250444	1950	1950	1950	1950	283
312	20240528	150900	131698594	1951	1950	1951	1950	122
313	20240528	150800	131460682	1950	1950	1951	1950	46
314	20240528	150700	131370981	1950	1950	1950	1950	5
315	20240528	150600	131361231	1951	1951	1951	1951	1
316	20240528	150500	131359280	1950	1950	1950	1950	0
317	20240528	150400	131359280	1950	1951	1951	1950	658
318	20240528	150300	130075622	1950	1950	1950	1950	718
319	20240528	150200	128675522	1950	1951	1951	1950	1192
320	20240528	150100	126351072	1951	1951	1951	1951	0
321	20240528	150000	126351072	1951	1951	1951	1951	0
322	20240528	145900	126351072	1951	1951	1951	1951	0
323	20240528	145800	126351072	1951	1951	1951	1951	0
324	20240528	145700	126351072	1951	1951	1951	1951	1025
325	20240528	145600	124351297	1950	1950	1950	1950	0
326	20240528	145500	124351297	1950	1950	1950	1950	0
327	20240528	145400	124351297	1950	1950	1950	1950	0
328	20240528	145300	124351297	1950	1950	1950	1950	600
329	20240528	145200	123181297	1950	1950	1950	1950	0
330	20240528	145100	123181297	1950	1950	1950	1950	163
331	20240528	145000	122863447	1950	1950	1950	1950	0
332	20240528	144900	122863447	1950	1950	1950	1950	0
333	20240528	144800	122863447	1950	1950	1950	1950	250
334	20240528	144700	122375947	1950	1950	1950	1950	0
335	20240528	144600	122375947	1950	1950	1950	1950	0
336	20240528	144500	122375947	1950	1950	1950	1950	40
337	20240528	144400	122297947	1950	1950	1950	1950	1
338	20240528	144300	122295997	1949	1949	1949	1949	0
339	20240528	144200	122295997	1949	1949	1949	1949	70
340	20240528	144100	122159567	1949	1949	1949	1949	7
341	20240528	144000	122145924	1949	1949	1949	1949	0
342	20240528	143900	122145924	1949	1949	1949	1949	0
343	20240528	143800	122145924	1949	1949	1949	1949	2
344	20240528	143700	122142026	1948	1948	1948	1948	0
345	20240528	143600	122142026	1948	1948	1948	1948	873
346	20240528	143500	120441422	1948	1948	1948	1948	0
347	20240528	143400	120441422	1948	1948	1948	1948	505
348	20240528	143300	119457682	1949	1949	1949	1949	0
349	20240528	143200	119457682	1949	1949	1949	1949	98
350	20240528	143100	119266680	1950	1950	1950	1950	130
351	20240528	143000	119013180	1950	1950	1950	1950	681
352	20240528	142900	117685230	1951	1951	1951	1951	513
353	20240528	142800	116684367	1951	1951	1951	1951	0
354	20240528	142700	116684367	1951	1951	1951	1951	150
355	20240528	142600	116391717	1950	1950	1950	1950	100
356	20240528	142500	116196717	1951	1951	1951	1951	0
357	20240528	142400	116196717	1951	1951	1951	1951	14
358	20240528	142300	116169403	1951	1951	1951	1951	200
359	20240528	142200	115779203	1952	1952	1952	1952	0
360	20240528	142100	115779203	1952	1952	1952	1952	0
361	20240528	142000	115779203	1952	1952	1952	1952	0
362	20240528	141900	115779203	1952	1950	1952	1950	33
363	20240528	141800	115714849	1950	1950	1951	1950	535
364	20240528	141700	114671074	1950	1950	1950	1950	0
365	20240528	141600	114671074	1950	1950	1950	1950	797
366	20240528	141500	113116924	1950	1950	1950	1950	0
367	20240528	141400	113116924	1950	1950	1950	1950	1
368	20240528	141300	113114974	1950	1950	1950	1950	0
369	20240528	141200	113114974	1950	1950	1950	1950	0
370	20240528	141100	113114974	1950	1950	1950	1950	1
371	20240528	141000	113113024	1949	1949	1949	1949	0
372	20240528	140900	113113024	1949	1949	1949	1949	0
373	20240528	140800	113113024	1949	1949	1949	1949	0
374	20240528	140700	113113024	1949	1949	1949	1949	0
375	20240528	140600	113113024	1949	1949	1949	1949	102
376	20240528	140500	112914226	1947	1947	1947	1947	0
377	20240528	140400	112914226	1947	1947	1947	1947	0
378	20240528	140300	112914226	1947	1947	1947	1947	29
379	20240528	140200	112857763	1950	1950	1950	1950	0
380	20240528	140100	112857763	1950	1950	1950	1950	0
381	20240528	140000	112857763	1950	1949	1950	1949	1030
382	20240528	135900	110849336	1948	1948	1948	1948	0
383	20240528	135800	110849336	1948	1948	1948	1948	90
384	20240528	135700	110674016	1950	1950	1950	1950	0
385	20240528	135600	110674016	1950	1951	1951	1950	1091
386	20240528	135500	108545612	1952	1952	1952	1952	0
387	20240528	135400	108545612	1952	1952	1952	1952	0
388	20240528	135300	108545612	1952	1952	1952	1952	0
389	20240528	135200	108545612	1952	1952	1952	1952	0
390	20240528	135100	108545612	1952	1952	1952	1952	0
391	20240528	135000	108545612	1952	1952	1952	1952	0
392	20240528	134900	108545612	1952	1952	1952	1952	0
393	20240528	134800	108545612	1952	1952	1952	1952	100
394	20240528	134700	108350412	1952	1952	1952	1952	54
395	20240528	134600	108245004	1952	1952	1952	1952	0
396	20240528	134500	108245004	1952	1952	1952	1952	5
397	20240528	134400	108235244	1953	1953	1953	1953	0
398	20240528	134300	108235244	1953	1953	1953	1953	0
399	20240528	134200	108235244	1953	1953	1953	1953	0
400	20240528	134100	108235244	1953	1953	1953	1953	0
401	20240528	134000	108235244	1953	1953	1953	1953	0
402	20240528	133900	108235244	1953	1953	1953	1953	51
403	20240528	133800	108135641	1953	1953	1953	1953	51
404	20240528	133700	108036038	1952	1952	1952	1952	0
405	20240528	133600	108036038	1952	1951	1952	1951	459
406	20240528	133500	107140150	1950	1950	1950	1950	0
407	20240528	133400	107140150	1950	1950	1950	1950	0
408	20240528	133300	107140150	1950	1950	1950	1950	35
409	20240528	133200	107071900	1950	1950	1950	1950	396
410	20240528	133100	106299700	1951	1951	1951	1951	0
411	20240528	133000	106299700	1951	1952	1952	1951	105
412	20240528	132900	106094844	1952	1952	1952	1952	1
413	20240528	132800	106092892	1950	1950	1950	1950	0
414	20240528	132700	106092892	1950	1950	1950	1950	0
415	20240528	132600	106092892	1950	1950	1950	1950	0
416	20240528	132500	106092892	1950	1950	1950	1950	0
417	20240528	132400	106092892	1950	1950	1950	1950	0
418	20240528	132300	106092892	1950	1950	1950	1950	0
419	20240528	132200	106092892	1950	1950	1950	1950	28
420	20240528	132100	106038292	1952	1952	1952	1952	10
421	20240528	132000	106018772	1952	1952	1952	1952	0
422	20240528	131900	106018772	1952	1952	1952	1952	0
423	20240528	131800	106018772	1952	1952	1952	1952	100
424	20240528	131700	105823572	1951	1949	1951	1949	2031
425	20240528	131600	101863142	1948	1947	1948	1947	85
426	20240528	131500	101697567	1947	1947	1947	1947	40
427	20240528	131400	101619687	1947	1947	1947	1947	0
428	20240528	131300	101619687	1947	1947	1947	1947	35
429	20240528	131200	101551542	1949	1949	1949	1949	0
430	20240528	131100	101551542	1949	1949	1949	1949	1
431	20240528	131000	101549593	1947	1947	1947	1947	505
432	20240528	130900	100566358	1947	1947	1947	1947	0
433	20240528	130800	100566358	1947	1947	1947	1947	35
434	20240528	130700	100498213	1947	1947	1947	1947	0
435	20240528	130600	100498213	1947	1947	1947	1947	0
436	20240528	130500	100498213	1947	1947	1947	1947	0
437	20240528	130400	100498213	1947	1947	1947	1947	0
438	20240528	130300	100498213	1947	1947	1947	1947	0
439	20240528	130200	100498213	1947	1947	1947	1947	0
440	20240528	130100	100498213	1947	1949	1949	1947	4040
441	20240528	130000	92630755	1949	1949	1949	1949	17
442	20240528	125900	92597622	1949	1949	1949	1949	40
443	20240528	125800	92519662	1950	1950	1950	1950	0
444	20240528	125700	92519662	1950	1950	1950	1950	1125
445	20240528	125600	90325912	1949	1949	1949	1949	46
446	20240528	125500	90236258	1950	1950	1950	1950	0
447	20240528	125400	90236258	1950	1950	1950	1950	33
448	20240528	125300	90171908	1949	1948	1949	1948	72
449	20240528	125200	90031599	1948	1948	1948	1948	0
450	20240528	125100	90031599	1948	1950	1950	1948	1905
451	20240528	125000	86316875	1950	1950	1950	1950	0
452	20240528	124900	86316875	1950	1950	1950	1950	25
453	20240528	124800	86268125	1950	1950	1950	1950	0
454	20240528	124700	86268125	1950	1950	1950	1950	5
455	20240528	124600	86258375	1950	1950	1950	1950	384
456	20240528	124500	85509575	1950	1950	1950	1950	25
457	20240528	124400	85460825	1951	1951	1951	1951	0
458	20240528	124300	85460825	1951	1951	1951	1951	1
459	20240528	124200	85458874	1952	1952	1952	1952	0
460	20240528	124100	85458874	1952	1952	1952	1952	0
461	20240528	124000	85458874	1952	1952	1952	1952	0
462	20240528	123900	85458874	1952	1951	1952	1951	35
463	20240528	123800	85390572	1950	1950	1950	1950	35
464	20240528	123700	85322322	1950	1950	1950	1950	5
465	20240528	123600	85312572	1950	1950	1950	1950	1
466	20240528	123500	85310622	1950	1950	1950	1950	0
467	20240528	123400	85310622	1950	1950	1950	1950	75
468	20240528	123300	85164372	1950	1950	1950	1950	36
469	20240528	123200	85094172	1951	1951	1951	1951	764
470	20240528	123100	83603608	1952	1952	1952	1952	0
471	20240528	123000	83603608	1952	1952	1952	1952	2368
472	20240528	122900	78981272	1952	1952	1952	1952	0
473	20240528	122800	78981272	1952	1952	1952	1952	67
474	20240528	122700	78850488	1952	1953	1953	1952	70
475	20240528	122600	78713816	1953	1953	1953	1953	202
476	20240528	122500	78319310	1953	1953	1953	1953	0
477	20240528	122400	78319310	1953	1953	1953	1953	0
478	20240528	122300	78319310	1953	1953	1953	1953	0
479	20240528	122200	78319310	1953	1954	1954	1953	117
480	20240528	122100	78090797	1953	1953	1953	1953	196
481	20240528	122000	77708009	1953	1953	1953	1953	31
482	20240528	121900	77647466	1953	1954	1954	1953	14
483	20240528	121800	77620120	1955	1955	1955	1955	0
484	20240528	121700	77620120	1955	1955	1955	1955	0
485	20240528	121600	77620120	1955	1955	1955	1955	0
486	20240528	121500	77620120	1955	1955	1955	1955	0
487	20240528	121400	77620120	1955	1955	1955	1955	0
488	20240528	121300	77620120	1955	1955	1955	1955	75
489	20240528	121200	77473495	1954	1954	1954	1954	5
490	20240528	121100	77463725	1954	1954	1954	1954	0
491	20240528	121000	77463725	1954	1954	1954	1954	0
492	20240528	120900	77463725	1954	1954	1954	1954	0
493	20240528	120800	77463725	1954	1954	1954	1954	0
494	20240528	120700	77463725	1954	1954	1954	1954	0
495	20240528	120600	77463725	1954	1954	1954	1954	0
496	20240528	120500	77463725	1954	1954	1954	1954	0
497	20240528	120400	77463725	1954	1954	1954	1954	0
498	20240528	120300	77463725	1954	1954	1954	1954	10
499	20240528	120200	77444185	1954	1954	1954	1954	0
500	20240528	120100	77444185	1954	1953	1954	1953	43
501	20240528	120000	77360176	1953	1953	1953	1953	0
502	20240528	115900	77360176	1953	1953	1953	1953	39
503	20240528	115800	77284009	1952	1952	1952	1952	17
504	20240528	115700	77250825	1954	1954	1954	1954	0
505	20240528	115600	77250825	1954	1954	1954	1954	0
506	20240528	115500	77250825	1954	1954	1954	1954	1
507	20240528	115400	77248871	1955	1955	1955	1955	0
508	20240528	115300	77248871	1955	1955	1955	1955	75
509	20240528	115200	77102246	1952	1952	1952	1952	17
510	20240528	115100	77069062	1952	1952	1952	1952	5
511	20240528	115000	77059302	1952	1952	1952	1952	17
512	20240528	114900	77026118	1952	1952	1952	1952	3
513	20240528	114800	77020262	1952	1952	1952	1952	0
514	20240528	114700	77020262	1952	1952	1952	1952	17
515	20240528	114600	76987078	1952	1952	1952	1952	5
516	20240528	114500	76977318	1953	1953	1953	1953	28
517	20240528	114400	76922634	1953	1952	1953	1952	312
518	20240528	114300	76313410	1952	1952	1952	1952	0
519	20240528	114200	76313410	1952	1957	1957	1952	24368
520	20240528	114100	28662402	1957	1958	1958	1957	3
521	20240528	114000	28656529	1957	1957	1957	1957	5
522	20240528	113900	28646744	1958	1958	1958	1958	0
523	20240528	113800	28646744	1958	1958	1958	1958	0
524	20240528	113700	28646744	1958	1958	1958	1958	1
525	20240528	113600	28644786	1957	1958	1958	1957	839
526	20240528	113500	27002108	1957	1958	1958	1957	572
527	20240528	113400	25882194	1957	1957	1957	1957	0
528	20240528	113300	25882194	1957	1958	1958	1957	225
529	20240528	113200	25441669	1957	1957	1957	1957	23
530	20240528	113100	25396658	1957	1957	1957	1957	5
531	20240528	113000	25386873	1957	1957	1957	1957	0
532	20240528	112900	25386873	1957	1957	1957	1957	0
533	20240528	112800	25386873	1957	1957	1957	1957	0
534	20240528	112700	25386873	1957	1957	1957	1957	18
535	20240528	112600	25351647	1957	1957	1957	1957	0
536	20240528	112500	25351647	1957	1957	1957	1957	0
537	20240528	112400	25351647	1957	1957	1957	1957	0
538	20240528	112300	25351647	1957	1957	1957	1957	5
539	20240528	112200	25341862	1958	1958	1958	1958	0
540	20240528	112100	25341862	1958	1958	1958	1958	0
541	20240528	112000	25341862	1958	1958	1958	1958	0
542	20240528	111900	25341862	1958	1958	1958	1958	5
543	20240528	111800	25332072	1958	1958	1958	1958	5
544	20240528	111700	25322282	1958	1958	1958	1958	0
545	20240528	111600	25322282	1958	1958	1958	1958	5
546	20240528	111500	25312492	1958	1958	1958	1958	0
547	20240528	111400	25312492	1958	1958	1958	1958	93
548	20240528	111300	25130398	1957	1957	1957	1957	279
549	20240528	111200	24584395	1957	1957	1957	1957	0
550	20240528	111100	24584395	1957	1957	1957	1957	5
551	20240528	111000	24574610	1957	1957	1957	1957	0
552	20240528	110900	24574610	1957	1957	1957	1957	0
553	20240528	110800	24574610	1957	1957	1957	1957	0
554	20240528	110700	24574610	1957	1957	1957	1957	5
555	20240528	110600	24564825	1957	1957	1957	1957	457
556	20240528	110500	23670476	1957	1957	1957	1957	0
557	20240528	110400	23670476	1957	1957	1957	1957	5
558	20240528	110300	23660691	1957	1957	1957	1957	0
559	20240528	110200	23660691	1957	1957	1957	1957	0
560	20240528	110100	23660691	1957	1957	1957	1957	12
561	20240528	110000	23637207	1956	1956	1956	1956	5
562	20240528	105900	23627427	1957	1957	1957	1957	4
563	20240528	105800	23619599	1957	1957	1957	1956	517
564	20240528	105700	22607874	1956	1956	1956	1956	5
565	20240528	105600	22598094	1957	1957	1957	1957	0
566	20240528	105500	22598094	1957	1957	1957	1957	2
567	20240528	105400	22594180	1956	1956	1956	1956	5
568	20240528	105300	22584400	1956	1956	1956	1956	0
569	20240528	105200	22584400	1956	1956	1956	1956	0
570	20240528	105100	22584400	1956	1956	1956	1956	5
571	20240528	105000	22574620	1957	1957	1957	1957	101
572	20240528	104900	22376963	1958	1958	1958	1958	0
573	20240528	104800	22376963	1958	1958	1958	1958	0
574	20240528	104700	22376963	1958	1959	1959	1958	12
575	20240528	104600	22353465	1960	1960	1960	1960	0
576	20240528	104500	22353465	1960	1960	1960	1960	0
577	20240528	104400	22353465	1960	1960	1960	1960	0
578	20240528	104300	22353465	1960	1960	1960	1960	0
579	20240528	104200	22353465	1960	1960	1960	1960	10
580	20240528	104100	22333865	1960	1960	1960	1960	0
581	20240528	104000	22333865	1960	1960	1960	1960	41
582	20240528	103900	22253505	1961	1961	1961	1961	0
583	20240528	103800	22253505	1961	1961	1961	1961	0
584	20240528	103700	22253505	1961	1961	1961	1961	0
585	20240528	103600	22253505	1961	1961	1961	1961	327
586	20240528	103500	21612258	1961	1961	1961	1961	0
587	20240528	103400	21612258	1961	1961	1961	1961	0
588	20240528	103300	21612258	1961	1961	1961	1961	0
589	20240528	103200	21612258	1961	1961	1961	1961	0
590	20240528	103100	21612258	1961	1961	1961	1961	12
591	20240528	103000	21588726	1961	1960	1961	1960	3
592	20240528	102900	21582845	1959	1960	1960	1959	209
593	20240528	102800	21173214	1960	1960	1960	1960	15
594	20240528	102700	21143814	1960	1956	1960	1956	6
595	20240528	102600	21132074	1956	1956	1956	1956	0
596	20240528	102500	21132074	1956	1956	1956	1956	0
597	20240528	102400	21132074	1956	1956	1956	1956	3
598	20240528	102300	21126206	1956	1956	1956	1956	9
599	20240528	102200	21108602	1956	1956	1956	1956	16
600	20240528	102100	21077306	1956	1956	1956	1956	20
601	20240528	102000	21038186	1956	1956	1956	1956	15
602	20240528	101900	21008846	1956	1956	1956	1956	0
603	20240528	101800	21008846	1956	1956	1956	1956	20
604	20240528	101700	20969726	1956	1956	1956	1956	15
605	20240528	101600	20940386	1956	1956	1956	1956	14
606	20240528	101500	20913002	1955	1956	1956	1955	589
607	20240528	101400	19761443	1956	1956	1956	1956	14
608	20240528	101300	19734059	1956	1955	1956	1955	161
609	20240528	101200	19419157	1955	1956	1956	1955	267
610	20240528	101100	18896910	1956	1957	1957	1956	11
611	20240528	101000	18875384	1957	1957	1957	1957	4
612	20240528	100900	18867556	1957	1956	1957	1956	21
613	20240528	100800	18826479	1956	1955	1956	1955	38
614	20240528	100700	18752166	1955	1955	1955	1955	21
615	20240528	100600	18711111	1955	1955	1955	1955	16
616	20240528	100500	18679831	1955	1955	1955	1955	16
617	20240528	100400	18648551	1956	1956	1956	1955	44
618	20240528	100300	18562492	1955	1955	1955	1955	18
619	20240528	100200	18527302	1955	1955	1955	1955	24
620	20240528	100100	18480382	1955	1955	1955	1955	0
621	20240528	100000	18480382	1955	1955	1955	1955	520
622	20240528	095900	17463782	1955	1955	1955	1955	22
623	20240528	095800	17420772	1955	1955	1955	1955	765
624	20240528	095700	15925197	1955	1955	1956	1955	29
625	20240528	095600	15868496	1955	1955	1956	1955	89
626	20240528	095500	15694480	1955	1956	1956	1955	1461
627	20240528	095400	12838175	1956	1956	1956	1956	11
628	20240528	095300	12816659	1956	1956	1956	1955	2173
629	20240528	095200	8568189	1956	1956	1956	1956	0
630	20240528	095100	8568189	1956	1956	1956	1956	0
631	20240528	095000	8568189	1956	1956	1956	1956	0
632	20240528	094900	8568189	1956	1956	1956	1956	0
633	20240528	094800	8568189	1956	1956	1956	1956	0
634	20240528	094700	8568189	1956	1956	1956	1956	0
635	20240528	094600	8568189	1956	1956	1956	1956	0
636	20240528	094500	8568189	1956	1956	1956	1956	0
637	20240528	094400	8568189	1956	1956	1956	1956	0
638	20240528	094300	8568189	1956	1956	1956	1956	13
639	20240528	094200	8542761	1960	1962	1962	1960	21
640	20240528	094100	8501579	1960	1960	1960	1960	0
641	20240528	094000	8501579	1960	1960	1960	1960	0
642	20240528	093900	8501579	1960	1960	1960	1960	0
643	20240528	093800	8501579	1960	1960	1960	1960	0
644	20240528	093700	8501579	1960	1960	1960	1960	10
645	20240528	093600	8481979	1962	1962	1962	1962	0
646	20240528	093500	8481979	1962	1962	1962	1962	0
647	20240528	093400	8481979	1962	1962	1962	1962	0
648	20240528	093300	8481979	1962	1962	1962	1962	0
649	20240528	093200	8481979	1962	1962	1962	1962	0
650	20240528	093100	8481979	1962	1962	1962	1962	0
651	20240528	093000	8481979	1962	1962	1962	1962	1
652	20240528	092900	8480017	1962	1954	1962	1954	356
653	20240528	092800	7784001	1955	1955	1955	1955	10
654	20240528	092700	7764451	1958	1955	1958	1954	501
655	20240528	092600	6785490	1954	1954	1954	1954	0
656	20240528	092500	6785490	1954	1954	1954	1954	0
657	20240528	092400	6785490	1954	1957	1957	1954	511
658	20240528	092300	5786641	1962	1962	1962	1962	0
659	20240528	092200	5786641	1962	1962	1962	1962	0
660	20240528	092100	5786641	1962	1962	1962	1962	1
661	20240528	092000	5784679	1955	1955	1955	1955	0
662	20240528	091900	5784679	1955	1955	1955	1955	2
663	20240528	091800	5780769	1955	1955	1955	1955	513
664	20240528	091700	4777854	1955	1959	1959	1955	414
665	20240528	091600	3968419	1959	1959	1959	1959	18
666	20240528	091500	3933157	1972	1972	1972	1972	0
667	20240528	091400	3933157	1972	1972	1972	1972	0
668	20240528	091300	3933157	1972	1972	1972	1972	0
669	20240528	091200	3933157	1972	1972	1972	1972	0
670	20240528	091100	3933157	1972	1972	1972	1972	6
671	20240528	091000	3921325	1973	1973	1973	1973	0
672	20240528	090900	3921325	1973	1973	1973	1973	10
673	20240528	090800	3901595	1973	1973	1973	1973	0
674	20240528	090700	3901595	1973	1974	1974	1973	9
675	20240528	090600	3883837	1974	1965	1974	1965	3
676	20240528	090500	3877928	1962	1962	1962	1962	339
677	20240528	090400	3212810	1954	1954	1954	1954	365
678	20240528	090300	2499600	1954	1954	1954	1954	140
679	20240528	090200	2226040	1962	1962	1962	1962	0
680	20240528	090100	2226040	1962	1962	1962	1962	2
681	20240528	090000	2222116	1963	1963	1963	1963	1132