KissMeData/123750/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	202000	43375968	1932	1932	1932	1932	85
3	20240527	201900	43375968	1932	1932	1932	1932	0
4	20240527	201800	43375968	1932	1932	1932	1932	0
5	20240527	201700	43375968	1932	1932	1932	1932	0
6	20240527	201600	43375968	1932	1932	1932	1932	0
7	20240527	201500	43375968	1932	1932	1932	1932	0
8	20240527	201400	43375968	1932	1932	1932	1932	0
9	20240527	201300	43375968	1932	1932	1932	1932	0
10	20240527	201200	43375968	1932	1932	1932	1932	0
11	20240527	201100	43375968	1932	1932	1932	1932	0
12	20240527	201000	43375968	1932	1932	1932	1932	0
13	20240527	200900	43375968	1932	1932	1932	1932	0
14	20240527	200800	43375968	1932	1932	1932	1932	0
15	20240527	200700	43375968	1932	1932	1932	1932	0
16	20240527	200600	43375968	1932	1932	1932	1932	0
17	20240527	200500	43375968	1932	1932	1932	1932	0
18	20240527	200400	43375968	1932	1932	1932	1932	0
19	20240527	200300	43375968	1932	1932	1932	1932	0
20	20240527	200200	43375968	1932	1932	1932	1932	0
21	20240527	200100	43375968	1932	1932	1932	1932	0
22	20240527	200000	43375968	1932	1932	1932	1932	0
23	20240527	195900	43375968	1932	1932	1932	1932	0
24	20240527	195800	43375968	1932	1932	1932	1932	0
25	20240527	195700	43375968	1932	1932	1932	1932	0
26	20240527	195600	43375968	1932	1932	1932	1932	0
27	20240527	195500	43375968	1932	1932	1932	1932	0
28	20240527	195400	43375968	1932	1932	1932	1932	0
29	20240527	195300	43375968	1932	1932	1932	1932	0
30	20240527	195200	43375968	1932	1932	1932	1932	0
31	20240527	195100	43375968	1932	1932	1932	1932	0
32	20240527	195000	43375968	1932	1932	1932	1932	85
33	20240527	194900	43375968	1932	1932	1932	1932	0
34	20240527	194800	43375968	1932	1932	1932	1932	0
35	20240527	194700	43375968	1932	1932	1932	1932	0
36	20240527	194600	43375968	1932	1932	1932	1932	0
37	20240527	194500	43375968	1932	1932	1932	1932	0
38	20240527	194400	43375968	1932	1932	1932	1932	0
39	20240527	194300	43375968	1932	1932	1932	1932	0
40	20240527	194200	43375968	1932	1932	1932	1932	0
41	20240527	194100	43375968	1932	1932	1932	1932	0
42	20240527	194000	43375968	1932	1932	1932	1932	0
43	20240527	193900	43375968	1932	1932	1932	1932	0
44	20240527	193800	43375968	1932	1932	1932	1932	0
45	20240527	193700	43375968	1932	1932	1932	1932	0
46	20240527	193600	43375968	1932	1932	1932	1932	0
47	20240527	193500	43375968	1932	1932	1932	1932	0
48	20240527	193400	43375968	1932	1932	1932	1932	0
49	20240527	193300	43375968	1932	1932	1932	1932	0
50	20240527	193200	43375968	1932	1932	1932	1932	0
51	20240527	193100	43375968	1932	1932	1932	1932	0
52	20240527	193000	43375968	1932	1932	1932	1932	0
53	20240527	192900	43375968	1932	1932	1932	1932	0
54	20240527	192800	43375968	1932	1932	1932	1932	0
55	20240527	192700	43375968	1932	1932	1932	1932	0
56	20240527	192600	43375968	1932	1932	1932	1932	0
57	20240527	192500	43375968	1932	1932	1932	1932	0
58	20240527	192400	43375968	1932	1932	1932	1932	0
59	20240527	192300	43375968	1932	1932	1932	1932	0
60	20240527	192200	43375968	1932	1932	1932	1932	0
61	20240527	192100	43375968	1932	1932	1932	1932	0
62	20240527	192000	43375968	1932	1932	1932	1932	85
63	20240527	191900	43375968	1932	1932	1932	1932	0
64	20240527	191800	43375968	1932	1932	1932	1932	0
65	20240527	191700	43375968	1932	1932	1932	1932	0
66	20240527	191600	43375968	1932	1932	1932	1932	0
67	20240527	191500	43375968	1932	1932	1932	1932	0
68	20240527	191400	43375968	1932	1932	1932	1932	0
69	20240527	191300	43375968	1932	1932	1932	1932	0
70	20240527	191200	43375968	1932	1932	1932	1932	0
71	20240527	191100	43375968	1932	1932	1932	1932	0
72	20240527	191000	43375968	1932	1932	1932	1932	0
73	20240527	190900	43375968	1932	1932	1932	1932	0
74	20240527	190800	43375968	1932	1932	1932	1932	0
75	20240527	190700	43375968	1932	1932	1932	1932	0
76	20240527	190600	43375968	1932	1932	1932	1932	0
77	20240527	190500	43375968	1932	1932	1932	1932	0
78	20240527	190400	43375968	1932	1932	1932	1932	0
79	20240527	190300	43375968	1932	1932	1932	1932	0
80	20240527	190200	43375968	1932	1932	1932	1932	0
81	20240527	190100	43375968	1932	1932	1932	1932	0
82	20240527	190000	43375968	1932	1932	1932	1932	0
83	20240527	185900	43375968	1932	1932	1932	1932	0
84	20240527	185800	43375968	1932	1932	1932	1932	0
85	20240527	185700	43375968	1932	1932	1932	1932	0
86	20240527	185600	43375968	1932	1932	1932	1932	0
87	20240527	185500	43375968	1932	1932	1932	1932	0
88	20240527	185400	43375968	1932	1932	1932	1932	0
89	20240527	185300	43375968	1932	1932	1932	1932	0
90	20240527	185200	43375968	1932	1932	1932	1932	0
91	20240527	185100	43375968	1932	1932	1932	1932	0
92	20240527	185000	43375968	1932	1932	1932	1932	85
93	20240527	184900	43375968	1932	1932	1932	1932	0
94	20240527	184800	43375968	1932	1932	1932	1932	0
95	20240527	184700	43375968	1932	1932	1932	1932	0
96	20240527	184600	43375968	1932	1932	1932	1932	0
97	20240527	184500	43375968	1932	1932	1932	1932	0
98	20240527	184400	43375968	1932	1932	1932	1932	0
99	20240527	184300	43375968	1932	1932	1932	1932	0
100	20240527	184200	43375968	1932	1932	1932	1932	0
101	20240527	184100	43375968	1932	1932	1932	1932	0
102	20240527	184000	43375968	1932	1932	1932	1932	0
103	20240527	183900	43375968	1932	1932	1932	1932	0
104	20240527	183800	43375968	1932	1932	1932	1932	0
105	20240527	183700	43375968	1932	1932	1932	1932	0
106	20240527	183600	43375968	1932	1932	1932	1932	0
107	20240527	183500	43375968	1932	1932	1932	1932	0
108	20240527	183400	43375968	1932	1932	1932	1932	0
109	20240527	183300	43375968	1932	1932	1932	1932	0
110	20240527	183200	43375968	1932	1932	1932	1932	0
111	20240527	183100	43375968	1932	1932	1932	1932	0
112	20240527	183000	43375968	1932	1932	1932	1932	0
113	20240527	182900	43375968	1932	1932	1932	1932	0
114	20240527	182800	43375968	1932	1932	1932	1932	0
115	20240527	182700	43375968	1932	1932	1932	1932	0
116	20240527	182600	43375968	1932	1932	1932	1932	0
117	20240527	182500	43375968	1932	1932	1932	1932	0
118	20240527	182400	43375968	1932	1932	1932	1932	0
119	20240527	182300	43375968	1932	1932	1932	1932	0
120	20240527	182200	43375968	1932	1932	1932	1932	0
121	20240527	182100	43375968	1932	1932	1932	1932	0
122	20240527	182000	43375968	1932	1932	1932	1932	85
123	20240527	181900	43375968	1932	1932	1932	1932	0
124	20240527	181800	43375968	1932	1932	1932	1932	0
125	20240527	181700	43375968	1932	1932	1932	1932	0
126	20240527	181600	43375968	1932	1932	1932	1932	0
127	20240527	181500	43375968	1932	1932	1932	1932	0
128	20240527	181400	43375968	1932	1932	1932	1932	0
129	20240527	181300	43375968	1932	1932	1932	1932	0
130	20240527	181200	43375968	1932	1932	1932	1932	0
131	20240527	181100	43375968	1932	1932	1932	1932	0
132	20240527	181000	43375968	1932	1932	1932	1932	0
133	20240527	180900	43375968	1932	1932	1932	1932	0
134	20240527	180800	43375968	1932	1932	1932	1932	0
135	20240527	180700	43375968	1932	1932	1932	1932	0
136	20240527	180600	43375968	1932	1932	1932	1932	0
137	20240527	180500	43375968	1932	1932	1932	1932	0
138	20240527	180400	43375968	1932	1932	1932	1932	0
139	20240527	180300	43375968	1932	1932	1932	1932	0
140	20240527	180200	43375968	1932	1932	1932	1932	0
141	20240527	180100	43375968	1932	1932	1932	1932	0
142	20240527	180000	43375968	1932	1932	1932	1932	0
143	20240527	175900	43375968	1932	1932	1932	1932	0
144	20240527	175800	43375968	1932	1932	1932	1932	0
145	20240527	175700	43375968	1932	1932	1932	1932	0
146	20240527	175600	43375968	1932	1932	1932	1932	0
147	20240527	175500	43375968	1932	1932	1932	1932	0
148	20240527	175400	43375968	1932	1932	1932	1932	0
149	20240527	175300	43375968	1932	1932	1932	1932	0
150	20240527	175200	43375968	1932	1932	1932	1932	0
151	20240527	175100	43375968	1932	1932	1932	1932	0
152	20240527	175000	43375968	1932	1932	1932	1932	85
153	20240527	174900	43375968	1932	1932	1932	1932	0
154	20240527	174800	43375968	1932	1932	1932	1932	0
155	20240527	174700	43375968	1932	1932	1932	1932	0
156	20240527	174600	43375968	1932	1932	1932	1932	0
157	20240527	174500	43375968	1932	1932	1932	1932	0
158	20240527	174400	43375968	1932	1932	1932	1932	0
159	20240527	174300	43375968	1932	1932	1932	1932	0
160	20240527	174200	43375968	1932	1932	1932	1932	0
161	20240527	174100	43375968	1932	1932	1932	1932	0
162	20240527	174000	43375968	1932	1932	1932	1932	0
163	20240527	173900	43375968	1932	1932	1932	1932	0
164	20240527	173800	43375968	1932	1932	1932	1932	0
165	20240527	173700	43375968	1932	1932	1932	1932	0
166	20240527	173600	43375968	1932	1932	1932	1932	0
167	20240527	173500	43375968	1932	1932	1932	1932	0
168	20240527	173400	43375968	1932	1932	1932	1932	0
169	20240527	173300	43375968	1932	1932	1932	1932	0
170	20240527	173200	43375968	1932	1932	1932	1932	0
171	20240527	173100	43375968	1932	1932	1932	1932	0
172	20240527	173000	43375968	1932	1932	1932	1932	0
173	20240527	172900	43375968	1932	1932	1932	1932	0
174	20240527	172800	43375968	1932	1932	1932	1932	0
175	20240527	172700	43375968	1932	1932	1932	1932	0
176	20240527	172600	43375968	1932	1932	1932	1932	0
177	20240527	172500	43375968	1932	1932	1932	1932	0
178	20240527	172400	43375968	1932	1932	1932	1932	0
179	20240527	172300	43375968	1932	1932	1932	1932	0
180	20240527	172200	43375968	1932	1932	1932	1932	0
181	20240527	172100	43375968	1932	1932	1932	1932	0
182	20240527	172000	43375968	1932	1932	1932	1932	85
183	20240527	171900	43375968	1932	1932	1932	1932	0
184	20240527	171800	43375968	1932	1932	1932	1932	0
185	20240527	171700	43375968	1932	1932	1932	1932	0
186	20240527	171600	43375968	1932	1932	1932	1932	0
187	20240527	171500	43375968	1932	1932	1932	1932	0
188	20240527	171400	43375968	1932	1932	1932	1932	0
189	20240527	171300	43375968	1932	1932	1932	1932	0
190	20240527	171200	43375968	1932	1932	1932	1932	0
191	20240527	171100	43375968	1932	1932	1932	1932	0
192	20240527	171000	43375968	1932	1932	1932	1932	0
193	20240527	170900	43375968	1932	1932	1932	1932	0
194	20240527	170800	43375968	1932	1932	1932	1932	0
195	20240527	170700	43375968	1932	1932	1932	1932	0
196	20240527	170600	43375968	1932	1932	1932	1932	0
197	20240527	170500	43375968	1932	1932	1932	1932	0
198	20240527	170400	43375968	1932	1932	1932	1932	0
199	20240527	170300	43375968	1932	1932	1932	1932	0
200	20240527	170200	43375968	1932	1932	1932	1932	0
201	20240527	170100	43375968	1932	1932	1932	1932	0
202	20240527	170000	43375968	1932	1932	1932	1932	0
203	20240527	165900	43375968	1932	1932	1932	1932	0
204	20240527	165800	43375968	1932	1932	1932	1932	0
205	20240527	165700	43375968	1932	1932	1932	1932	0
206	20240527	165600	43375968	1932	1932	1932	1932	0
207	20240527	165500	43375968	1932	1932	1932	1932	0
208	20240527	165400	43375968	1932	1932	1932	1932	0
209	20240527	165300	43375968	1932	1932	1932	1932	0
210	20240527	165200	43375968	1932	1932	1932	1932	0
211	20240527	165100	43375968	1932	1932	1932	1932	0
212	20240527	165000	43375968	1932	1932	1932	1932	85
213	20240527	164900	43375968	1932	1932	1932	1932	0
214	20240527	164800	43375968	1932	1932	1932	1932	0
215	20240527	164700	43375968	1932	1932	1932	1932	0
216	20240527	164600	43375968	1932	1932	1932	1932	0
217	20240527	164500	43375968	1932	1932	1932	1932	0
218	20240527	164400	43375968	1932	1932	1932	1932	0
219	20240527	164300	43375968	1932	1932	1932	1932	0
220	20240527	164200	43375968	1932	1932	1932	1932	0
221	20240527	164100	43375968	1932	1932	1932	1932	0
222	20240527	164000	43375968	1932	1932	1932	1932	0
223	20240527	163900	43375968	1932	1932	1932	1932	0
224	20240527	163800	43375968	1932	1932	1932	1932	0
225	20240527	163700	43375968	1932	1932	1932	1932	0
226	20240527	163600	43375968	1932	1932	1932	1932	0
227	20240527	163500	43375968	1932	1932	1932	1932	0
228	20240527	163400	43375968	1932	1932	1932	1932	0
229	20240527	163300	43375968	1932	1932	1932	1932	0
230	20240527	163200	43375968	1932	1932	1932	1932	0
231	20240527	163100	43375968	1932	1932	1932	1932	0
232	20240527	163000	43375968	1932	1932	1932	1932	0
233	20240527	162900	43375968	1932	1932	1932	1932	0
234	20240527	162800	43375968	1932	1932	1932	1932	0
235	20240527	162700	43375968	1932	1932	1932	1932	0
236	20240527	162600	43375968	1932	1932	1932	1932	0
237	20240527	162500	43375968	1932	1932	1932	1932	0
238	20240527	162400	43375968	1932	1932	1932	1932	0
239	20240527	162300	43375968	1932	1932	1932	1932	0
240	20240527	162200	43375968	1932	1932	1932	1932	0
241	20240527	162100	43375968	1932	1932	1932	1932	0
242	20240527	162000	43375968	1932	1932	1932	1932	85
243	20240527	161900	43375968	1932	1932	1932	1932	0
244	20240527	161800	43375968	1932	1932	1932	1932	0
245	20240527	161700	43375968	1932	1932	1932	1932	0
246	20240527	161600	43375968	1932	1932	1932	1932	0
247	20240527	161500	43375968	1932	1932	1932	1932	0
248	20240527	161400	43375968	1932	1932	1932	1932	0
249	20240527	161300	43375968	1932	1932	1932	1932	0
250	20240527	161200	43375968	1932	1932	1932	1932	0
251	20240527	161100	43375968	1932	1932	1932	1932	0
252	20240527	161000	43375968	1932	1932	1932	1932	0
253	20240527	160900	43375968	1932	1932	1932	1932	0
254	20240527	160800	43375968	1932	1932	1932	1932	0
255	20240527	160700	43375968	1932	1932	1932	1932	0
256	20240527	160600	43375968	1932	1932	1932	1932	0
257	20240527	160500	43375968	1932	1932	1932	1932	0
258	20240527	160400	43375968	1932	1932	1932	1932	0
259	20240527	160300	43375968	1932	1932	1932	1932	0
260	20240527	160200	43375968	1932	1932	1932	1932	0
261	20240527	160100	43375968	1932	1932	1932	1932	0
262	20240527	160000	43375968	1932	1932	1932	1932	0
263	20240527	155900	43375968	1932	1932	1932	1932	0
264	20240527	155800	43375968	1932	1932	1932	1932	0
265	20240527	155700	43375968	1932	1932	1932	1932	0
266	20240527	155600	43375968	1932	1932	1932	1932	0
267	20240527	155500	43375968	1932	1932	1932	1932	0
268	20240527	155400	43375968	1932	1932	1932	1932	0
269	20240527	155300	43375968	1932	1932	1932	1932	0
270	20240527	155200	43375968	1932	1932	1932	1932	0
271	20240527	155100	43375968	1932	1932	1932	1932	0
272	20240527	155000	43375968	1932	1932	1932	1932	85
273	20240527	154900	43375968	1932	1932	1932	1932	0
274	20240527	154800	43375968	1932	1932	1932	1932	0
275	20240527	154700	43375968	1932	1932	1932	1932	0
276	20240527	154600	43375968	1932	1932	1932	1932	0
277	20240527	154500	43375968	1932	1932	1932	1932	0
278	20240527	154400	43375968	1932	1932	1932	1932	0
279	20240527	154300	43375968	1932	1932	1932	1932	0
280	20240527	154200	43375968	1932	1932	1932	1932	0
281	20240527	154100	43375968	1932	1932	1932	1932	0
282	20240527	154000	43375968	1932	1932	1932	1932	0
283	20240527	153900	43375968	1932	1932	1932	1932	0
284	20240527	153800	43375968	1932	1932	1932	1932	0
285	20240527	153700	43375968	1932	1932	1932	1932	0
286	20240527	153600	43375968	1932	1932	1932	1932	0
287	20240527	153500	43375968	1932	1932	1932	1932	0
288	20240527	153400	43375968	1932	1932	1932	1932	0
289	20240527	153300	43375968	1932	1932	1932	1932	0
290	20240527	153200	43375968	1932	1932	1932	1932	0
291	20240527	153100	43375968	1932	1932	1932	1932	0
292	20240527	153000	43375968	1932	1932	1932	1932	85
293	20240527	152900	43211748	1917	1917	1917	1917	0
294	20240527	152800	43211748	1917	1917	1917	1917	0
295	20240527	152700	43211748	1917	1917	1917	1917	0
296	20240527	152600	43211748	1917	1917	1917	1917	0
297	20240527	152500	43211748	1917	1917	1917	1917	0
298	20240527	152400	43211748	1917	1917	1917	1917	0
299	20240527	152300	43211748	1917	1917	1917	1917	0
300	20240527	152200	43211748	1917	1917	1917	1917	0
301	20240527	152100	43211748	1917	1917	1917	1917	0
302	20240527	152000	43211748	1917	1917	1917	1917	0
303	20240527	151900	43211748	1917	1921	1921	1917	224
304	20240527	151800	42781668	1921	1936	1936	1921	4667
305	20240527	151700	33808838	1936	1936	1936	1936	0
306	20240527	151600	33808838	1936	1936	1936	1936	490
307	20240527	151500	32860198	1936	1937	1937	1936	107
308	20240527	151400	32653045	1937	1937	1937	1937	0
309	20240527	151300	32653045	1937	1937	1937	1937	1
310	20240527	151200	32651108	1937	1937	1937	1937	5
311	20240527	151100	32641423	1936	1936	1936	1936	13
312	20240527	151000	32616255	1937	1937	1937	1937	0
313	20240527	150900	32616255	1937	1937	1937	1937	0
314	20240527	150800	32616255	1937	1937	1937	1937	0
315	20240527	150700	32616255	1937	1937	1937	1937	2
316	20240527	150600	32612381	1936	1936	1936	1936	0
317	20240527	150500	32612381	1936	1936	1936	1936	0
318	20240527	150400	32612381	1936	1936	1936	1936	0
319	20240527	150300	32612381	1936	1936	1936	1936	0
320	20240527	150200	32612381	1936	1936	1936	1936	0
321	20240527	150100	32612381	1936	1936	1936	1936	74
322	20240527	150000	32469117	1937	1937	1937	1937	0
323	20240527	145900	32469117	1937	1937	1937	1937	0
324	20240527	145800	32469117	1937	1937	1937	1937	0
325	20240527	145700	32469117	1937	1937	1937	1937	0
326	20240527	145600	32469117	1937	1937	1937	1937	0
327	20240527	145500	32469117	1937	1937	1937	1937	0
328	20240527	145400	32469117	1937	1937	1937	1937	0
329	20240527	145300	32469117	1937	1937	1937	1937	0
330	20240527	145200	32469117	1937	1937	1937	1937	0
331	20240527	145100	32469117	1937	1937	1937	1937	0
332	20240527	145000	32469117	1937	1937	1937	1937	5
333	20240527	144900	32459432	1936	1936	1936	1936	0
334	20240527	144800	32459432	1936	1936	1936	1936	0
335	20240527	144700	32459432	1936	1936	1936	1936	0
336	20240527	144600	32459432	1936	1936	1936	1936	0
337	20240527	144500	32459432	1936	1936	1936	1936	0
338	20240527	144400	32459432	1936	1936	1936	1936	219
339	20240527	144300	32035448	1923	1923	1923	1923	0
340	20240527	144200	32035448	1923	1923	1923	1923	0
341	20240527	144100	32035448	1923	1923	1923	1923	0
342	20240527	144000	32035448	1923	1923	1923	1923	0
343	20240527	143900	32035448	1923	1923	1923	1923	0
344	20240527	143800	32035448	1923	1923	1923	1923	0
345	20240527	143700	32035448	1923	1923	1923	1923	0
346	20240527	143600	32035448	1923	1923	1923	1923	0
347	20240527	143500	32035448	1923	1923	1923	1923	0
348	20240527	143400	32035448	1923	1923	1923	1923	0
349	20240527	143300	32035448	1923	1923	1923	1923	0
350	20240527	143200	32035448	1923	1923	1923	1923	0
351	20240527	143100	32035448	1923	1923	1923	1923	0
352	20240527	143000	32035448	1923	1923	1923	1923	0
353	20240527	142900	32035448	1923	1923	1923	1923	0
354	20240527	142800	32035448	1923	1923	1923	1923	0
355	20240527	142700	32035448	1923	1923	1923	1923	0
356	20240527	142600	32035448	1923	1923	1923	1923	0
357	20240527	142500	32035448	1923	1923	1923	1923	0
358	20240527	142400	32035448	1923	1923	1923	1923	0
359	20240527	142300	32035448	1923	1923	1923	1923	0
360	20240527	142200	32035448	1923	1923	1923	1923	0
361	20240527	142100	32035448	1923	1923	1923	1923	0
362	20240527	142000	32035448	1923	1923	1923	1923	0
363	20240527	141900	32035448	1923	1923	1923	1923	0
364	20240527	141800	32035448	1923	1923	1923	1923	0
365	20240527	141700	32035448	1923	1923	1923	1923	0
366	20240527	141600	32035448	1923	1923	1923	1923	0
367	20240527	141500	32035448	1923	1923	1923	1923	0
368	20240527	141400	32035448	1923	1922	1923	1922	1222
369	20240527	141300	29686583	1923	1924	1924	1923	211
370	20240527	141200	29280729	1925	1925	1925	1925	134
371	20240527	141100	29022779	1926	1927	1927	1926	263
372	20240527	141000	28516079	1927	1928	1928	1927	244
373	20240527	140900	28045788	1929	1931	1931	1929	3510
374	20240527	140800	21271601	1936	1936	1936	1936	0
375	20240527	140700	21271601	1936	1936	1936	1936	0
376	20240527	140600	21271601	1936	1936	1936	1936	0
377	20240527	140500	21271601	1936	1936	1936	1936	0
378	20240527	140400	21271601	1936	1936	1936	1936	0
379	20240527	140300	21271601	1936	1936	1936	1936	0
380	20240527	140200	21271601	1936	1936	1936	1936	0
381	20240527	140100	21271601	1936	1936	1936	1936	0
382	20240527	140000	21271601	1936	1936	1936	1936	1
383	20240527	135900	21269665	1936	1936	1936	1936	0
384	20240527	135800	21269665	1936	1936	1936	1936	0
385	20240527	135700	21269665	1936	1936	1936	1936	0
386	20240527	135600	21269665	1936	1936	1936	1936	0
387	20240527	135500	21269665	1936	1936	1936	1936	0
388	20240527	135400	21269665	1936	1936	1936	1936	0
389	20240527	135300	21269665	1936	1936	1936	1936	0
390	20240527	135200	21269665	1936	1936	1936	1936	0
391	20240527	135100	21269665	1936	1936	1936	1936	0
392	20240527	135000	21269665	1936	1936	1936	1936	100
393	20240527	134900	21076065	1930	1930	1930	1930	0
394	20240527	134800	21076065	1930	1930	1930	1930	0
395	20240527	134700	21076065	1930	1930	1930	1930	0
396	20240527	134600	21076065	1930	1931	1931	1930	42
397	20240527	134500	20994972	1931	1931	1931	1931	0
398	20240527	134400	20994972	1931	1931	1931	1931	0
399	20240527	134300	20994972	1931	1931	1931	1931	0
400	20240527	134200	20994972	1931	1931	1931	1931	0
401	20240527	134100	20994972	1931	1931	1931	1931	0
402	20240527	134000	20994972	1931	1931	1931	1931	0
403	20240527	133900	20994972	1931	1931	1931	1931	0
404	20240527	133800	20994972	1931	1931	1931	1931	0
405	20240527	133700	20994972	1931	1931	1931	1931	54
406	20240527	133600	20890698	1930	1930	1930	1930	0
407	20240527	133500	20890698	1930	1930	1930	1930	0
408	20240527	133400	20890698	1930	1930	1930	1930	0
409	20240527	133300	20890698	1930	1930	1930	1930	0
410	20240527	133200	20890698	1930	1930	1930	1930	0
411	20240527	133100	20890698	1930	1930	1930	1930	0
412	20240527	133000	20890698	1930	1930	1930	1930	0
413	20240527	132900	20890698	1930	1930	1930	1930	0
414	20240527	132800	20890698	1930	1930	1930	1930	0
415	20240527	132700	20890698	1930	1930	1930	1930	0
416	20240527	132600	20890698	1930	1930	1930	1930	0
417	20240527	132500	20890698	1930	1930	1930	1930	0
418	20240527	132400	20890698	1930	1930	1930	1930	0
419	20240527	132300	20890698	1930	1930	1930	1930	0
420	20240527	132200	20890698	1930	1930	1930	1930	0
421	20240527	132100	20890698	1930	1930	1930	1930	0
422	20240527	132000	20890698	1930	1930	1930	1930	0
423	20240527	131900	20890698	1930	1930	1930	1930	0
424	20240527	131800	20890698	1930	1930	1930	1930	0
425	20240527	131700	20890698	1930	1930	1930	1930	0
426	20240527	131600	20890698	1930	1930	1930	1930	0
427	20240527	131500	20890698	1930	1930	1930	1930	0
428	20240527	131400	20890698	1930	1930	1930	1930	0
429	20240527	131300	20890698	1930	1930	1930	1930	0
430	20240527	131200	20890698	1930	1930	1930	1930	0
431	20240527	131100	20890698	1930	1930	1930	1930	0
432	20240527	131000	20890698	1930	1930	1930	1930	0
433	20240527	130900	20890698	1930	1930	1930	1930	0
434	20240527	130800	20890698	1930	1930	1930	1930	0
435	20240527	130700	20890698	1930	1930	1930	1930	0
436	20240527	130600	20890698	1930	1930	1930	1930	34
437	20240527	130500	20825078	1930	1930	1930	1930	40
438	20240527	130400	20747878	1930	1930	1930	1930	0
439	20240527	130300	20747878	1930	1930	1930	1930	0
440	20240527	130200	20747878	1930	1930	1930	1930	0
441	20240527	130100	20747878	1930	1930	1930	1930	0
442	20240527	130000	20747878	1930	1930	1930	1930	0
443	20240527	125900	20747878	1930	1930	1930	1930	0
444	20240527	125800	20747878	1930	1930	1930	1930	0
445	20240527	125700	20747878	1930	1930	1930	1930	0
446	20240527	125600	20747878	1930	1930	1930	1930	0
447	20240527	125500	20747878	1930	1935	1935	1930	612
448	20240527	125400	19565381	1936	1936	1936	1936	0
449	20240527	125300	19565381	1936	1936	1936	1936	0
450	20240527	125200	19565381	1936	1936	1936	1936	0
451	20240527	125100	19565381	1936	1936	1936	1936	0
452	20240527	125000	19565381	1936	1936	1936	1936	0
453	20240527	124900	19565381	1936	1936	1936	1936	0
454	20240527	124800	19565381	1936	1936	1936	1936	0
455	20240527	124700	19565381	1936	1936	1936	1936	0
456	20240527	124600	19565381	1936	1936	1936	1936	63
457	20240527	124500	19443413	1936	1936	1936	1936	51
458	20240527	124400	19344677	1936	1936	1936	1936	0
459	20240527	124300	19344677	1936	1936	1936	1936	0
460	20240527	124200	19344677	1936	1936	1936	1936	0
461	20240527	124100	19344677	1936	1936	1936	1936	10
462	20240527	124000	19325317	1936	1936	1936	1936	11
463	20240527	123900	19304021	1934	1934	1934	1934	0
464	20240527	123800	19304021	1934	1934	1934	1934	0
465	20240527	123700	19304021	1934	1934	1934	1934	0
466	20240527	123600	19304021	1934	1934	1934	1934	0
467	20240527	123500	19304021	1934	1934	1934	1934	0
468	20240527	123400	19304021	1934	1935	1935	1934	13
469	20240527	123300	19278876	1934	1934	1934	1934	0
470	20240527	123200	19278876	1934	1934	1934	1934	0
471	20240527	123100	19278876	1934	1934	1934	1934	20
472	20240527	123000	19240196	1934	1934	1934	1934	0
473	20240527	122900	19240196	1934	1935	1935	1934	202
474	20240527	122800	18849336	1935	1935	1935	1935	76
475	20240527	122700	18702276	1935	1935	1935	1935	95
476	20240527	122600	18518451	1936	1936	1936	1936	0
477	20240527	122500	18518451	1936	1937	1937	1936	752
478	20240527	122400	17061931	1937	1937	1937	1937	0
479	20240527	122300	17061931	1937	1937	1937	1937	0
480	20240527	122200	17061931	1937	1937	1937	1937	0
481	20240527	122100	17061931	1937	1937	1937	1937	0
482	20240527	122000	17061931	1937	1937	1937	1937	0
483	20240527	121900	17061931	1937	1937	1937	1937	0
484	20240527	121800	17061931	1937	1937	1937	1937	0
485	20240527	121700	17061931	1937	1937	1937	1937	0
486	20240527	121600	17061931	1937	1937	1937	1937	3
487	20240527	121500	17056120	1938	1938	1938	1938	1
488	20240527	121400	17054182	1937	1937	1937	1937	0
489	20240527	121300	17054182	1937	1937	1937	1937	0
490	20240527	121200	17054182	1937	1937	1937	1937	0
491	20240527	121100	17054182	1937	1937	1937	1937	4
492	20240527	121000	17046434	1937	1937	1937	1937	0
493	20240527	120900	17046434	1937	1937	1937	1937	0
494	20240527	120800	17046434	1937	1937	1937	1937	0
495	20240527	120700	17046434	1937	1937	1937	1937	0
496	20240527	120600	17046434	1937	1937	1937	1937	4
497	20240527	120500	17038686	1937	1937	1937	1937	0
498	20240527	120400	17038686	1937	1937	1937	1937	0
499	20240527	120300	17038686	1937	1937	1937	1937	4
500	20240527	120200	17030938	1938	1938	1938	1938	0
501	20240527	120100	17030938	1938	1938	1938	1938	12
502	20240527	120000	17007682	1938	1938	1938	1938	158
503	20240527	115900	16701478	1938	1938	1938	1938	0
504	20240527	115800	16701478	1938	1938	1938	1938	0
505	20240527	115700	16701478	1938	1938	1938	1938	0
506	20240527	115600	16701478	1938	1938	1938	1938	40
507	20240527	115500	16623958	1939	1939	1939	1939	4
508	20240527	115400	16616202	1939	1939	1939	1939	85
509	20240527	115300	16451387	1939	1939	1939	1939	0
510	20240527	115200	16451387	1939	1939	1939	1939	45
511	20240527	115100	16364132	1941	1941	1941	1941	0
512	20240527	115000	16364132	1941	1941	1941	1941	0
513	20240527	114900	16364132	1941	1941	1941	1941	0
514	20240527	114800	16364132	1941	1941	1941	1941	1
515	20240527	114700	16362191	1939	1939	1939	1939	0
516	20240527	114600	16362191	1939	1939	1939	1939	0
517	20240527	114500	16362191	1939	1939	1939	1939	0
518	20240527	114400	16362191	1939	1939	1939	1939	0
519	20240527	114300	16362191	1939	1939	1939	1939	0
520	20240527	114200	16362191	1939	1939	1939	1939	36
521	20240527	114100	16292387	1939	1939	1939	1939	0
522	20240527	114000	16292387	1939	1939	1939	1939	0
523	20240527	113900	16292387	1939	1939	1939	1939	0
524	20240527	113800	16292387	1939	1939	1939	1939	0
525	20240527	113700	16292387	1939	1939	1939	1939	0
526	20240527	113600	16292387	1939	1939	1939	1939	0
527	20240527	113500	16292387	1939	1939	1939	1939	0
528	20240527	113400	16292387	1939	1940	1940	1939	324
529	20240527	113300	15663875	1940	1940	1940	1940	1
530	20240527	113200	15661935	1941	1941	1941	1941	0
531	20240527	113100	15661935	1941	1941	1941	1941	0
532	20240527	113000	15661935	1941	1941	1941	1941	1
533	20240527	112900	15659994	1940	1940	1940	1940	0
534	20240527	112800	15659994	1940	1940	1940	1940	0
535	20240527	112700	15659994	1940	1940	1940	1940	0
536	20240527	112600	15659994	1940	1940	1940	1940	0
537	20240527	112500	15659994	1940	1940	1940	1940	0
538	20240527	112400	15659994	1940	1940	1940	1940	0
539	20240527	112300	15659994	1940	1940	1940	1940	0
540	20240527	112200	15659994	1940	1940	1940	1940	42
541	20240527	112100	15578514	1941	1941	1941	1941	1
542	20240527	112000	15576573	1941	1941	1941	1941	0
543	20240527	111900	15576573	1941	1941	1941	1941	0
544	20240527	111800	15576573	1941	1941	1941	1941	0
545	20240527	111700	15576573	1941	1941	1941	1941	0
546	20240527	111600	15576573	1941	1941	1941	1941	0
547	20240527	111500	15576573	1941	1941	1941	1941	0
548	20240527	111400	15576573	1941	1941	1941	1941	0
549	20240527	111300	15576573	1941	1941	1941	1941	0
550	20240527	111200	15576573	1941	1941	1941	1941	0
551	20240527	111100	15576573	1941	1941	1941	1941	0
552	20240527	111000	15576573	1941	1941	1941	1941	5
553	20240527	110900	15566868	1940	1940	1940	1940	0
554	20240527	110800	15566868	1940	1940	1940	1940	0
555	20240527	110700	15566868	1940	1940	1940	1940	0
556	20240527	110600	15566868	1940	1940	1940	1940	0
557	20240527	110500	15566868	1940	1940	1940	1940	0
558	20240527	110400	15566868	1940	1940	1940	1940	0
559	20240527	110300	15566868	1940	1940	1940	1940	0
560	20240527	110200	15566868	1940	1940	1940	1940	0
561	20240527	110100	15566868	1940	1940	1940	1940	0
562	20240527	110000	15566868	1940	1940	1940	1940	0
563	20240527	105900	15566868	1940	1940	1940	1940	0
564	20240527	105800	15566868	1940	1940	1940	1940	0
565	20240527	105700	15566868	1940	1940	1940	1940	0
566	20240527	105600	15566868	1940	1940	1940	1940	0
567	20240527	105500	15566868	1940	1940	1940	1940	0
568	20240527	105400	15566868	1940	1940	1940	1940	0
569	20240527	105300	15566868	1940	1948	1948	1940	1693
570	20240527	105200	12270206	1948	1948	1948	1948	30
571	20240527	105100	12211766	1948	1948	1948	1948	0
572	20240527	105000	12211766	1948	1948	1948	1948	0
573	20240527	104900	12211766	1948	1948	1948	1948	0
574	20240527	104800	12211766	1948	1948	1948	1948	50
575	20240527	104700	12114366	1949	1949	1949	1949	1
576	20240527	104600	12112417	1949	1949	1949	1949	0
577	20240527	104500	12112417	1949	1949	1949	1949	2
578	20240527	104400	12108519	1948	1948	1948	1948	0
579	20240527	104300	12108519	1948	1948	1948	1948	0
580	20240527	104200	12108519	1948	1948	1948	1948	0
581	20240527	104100	12108519	1948	1948	1948	1948	0
582	20240527	104000	12108519	1948	1948	1948	1948	0
583	20240527	103900	12108519	1948	1948	1948	1948	0
584	20240527	103800	12108519	1948	1948	1948	1948	0
585	20240527	103700	12108519	1948	1948	1948	1948	1
586	20240527	103600	12106571	1948	1948	1948	1948	0
587	20240527	103500	12106571	1948	1948	1948	1948	0
588	20240527	103400	12106571	1948	1948	1948	1948	0
589	20240527	103300	12106571	1948	1948	1948	1948	0
590	20240527	103200	12106571	1948	1948	1948	1948	0
591	20240527	103100	12106571	1948	1948	1948	1948	0
592	20240527	103000	12106571	1948	1948	1948	1948	0
593	20240527	102900	12106571	1948	1948	1948	1948	0
594	20240527	102800	12106571	1948	1948	1948	1948	43
595	20240527	102700	12022807	1959	1959	1959	1959	0
596	20240527	102600	12022807	1959	1959	1959	1959	15
597	20240527	102500	11993422	1948	1950	1950	1948	3659
598	20240527	102400	4865095	1950	1959	1959	1950	2
599	20240527	102300	4861186	1951	1951	1951	1951	0
600	20240527	102200	4861186	1951	1951	1951	1951	0
601	20240527	102100	4861186	1951	1951	1951	1951	0
602	20240527	102000	4861186	1951	1951	1951	1951	0
603	20240527	101900	4861186	1951	1951	1951	1951	2
604	20240527	101800	4857284	1959	1959	1959	1959	0
605	20240527	101700	4857284	1959	1959	1959	1959	0
606	20240527	101600	4857284	1959	1959	1959	1959	0
607	20240527	101500	4857284	1959	1959	1959	1959	0
608	20240527	101400	4857284	1959	1959	1959	1959	0
609	20240527	101300	4857284	1959	1959	1959	1959	0
610	20240527	101200	4857284	1959	1959	1959	1959	0
611	20240527	101100	4857284	1959	1959	1959	1959	1
612	20240527	101000	4855325	1949	1949	1949	1949	0
613	20240527	100900	4855325	1949	1949	1949	1949	0
614	20240527	100800	4855325	1949	1950	1950	1949	49
615	20240527	100700	4759787	1950	1950	1950	1950	0
616	20240527	100600	4759787	1950	1950	1950	1950	132
617	20240527	100500	4502387	1950	1950	1950	1950	0
618	20240527	100400	4502387	1950	1950	1950	1950	34
619	20240527	100300	4436087	1950	1950	1950	1950	0
620	20240527	100200	4436087	1950	1950	1950	1950	0
621	20240527	100100	4436087	1950	1950	1950	1950	0
622	20240527	100000	4436087	1950	1950	1950	1950	0
623	20240527	095900	4436087	1950	1950	1950	1950	0
624	20240527	095800	4436087	1950	1950	1950	1950	18
625	20240527	095700	4400987	1948	1948	1948	1948	0
626	20240527	095600	4400987	1948	1948	1948	1948	0
627	20240527	095500	4400987	1948	1948	1948	1948	0
628	20240527	095400	4400987	1948	1951	1951	1948	991
629	20240527	095300	2470230	1951	1951	1951	1951	0
630	20240527	095200	2470230	1951	1951	1951	1951	0
631	20240527	095100	2470230	1951	1951	1951	1951	0
632	20240527	095000	2470230	1951	1951	1951	1951	0
633	20240527	094900	2470230	1951	1951	1951	1951	0
634	20240527	094800	2470230	1951	1951	1951	1951	0
635	20240527	094700	2470230	1951	1951	1951	1951	0
636	20240527	094600	2470230	1951	1951	1951	1951	0
637	20240527	094500	2470230	1951	1951	1951	1951	0
638	20240527	094400	2470230	1951	1951	1951	1951	0
639	20240527	094300	2470230	1951	1951	1951	1951	0
640	20240527	094200	2470230	1951	1951	1951	1951	0
641	20240527	094100	2470230	1951	1951	1951	1951	0
642	20240527	094000	2470230	1951	1951	1951	1951	0
643	20240527	093900	2470230	1951	1951	1951	1951	0
644	20240527	093800	2470230	1951	1951	1951	1951	0
645	20240527	093700	2470230	1951	1951	1951	1951	0
646	20240527	093600	2470230	1951	1951	1951	1951	0
647	20240527	093500	2470230	1951	1951	1951	1951	0
648	20240527	093400	2470230	1951	1951	1951	1951	0
649	20240527	093300	2470230	1951	1951	1951	1951	0
650	20240527	093200	2470230	1951	1951	1951	1951	0
651	20240527	093100	2470230	1951	1951	1951	1951	0
652	20240527	093000	2470230	1951	1951	1951	1951	0
653	20240527	092900	2470230	1951	1951	1951	1951	0
654	20240527	092800	2470230	1951	1951	1951	1951	0
655	20240527	092700	2470230	1951	1951	1951	1951	0
656	20240527	092600	2470230	1951	1951	1951	1951	0
657	20240527	092500	2470230	1951	1951	1951	1951	0
658	20240527	092400	2470230	1951	1951	1951	1951	0
659	20240527	092300	2470230	1951	1951	1951	1951	79
660	20240527	092200	2316101	1964	1964	1964	1964	0
661	20240527	092100	2316101	1964	1964	1964	1964	0
662	20240527	092000	2316101	1964	1964	1964	1964	0
663	20240527	091900	2316101	1964	1964	1964	1964	0
664	20240527	091800	2316101	1964	1964	1964	1964	0
665	20240527	091700	2316101	1964	1964	1964	1964	0
666	20240527	091600	2316101	1964	1964	1964	1964	0
667	20240527	091500	2316101	1964	1964	1964	1964	0
668	20240527	091400	2316101	1964	1964	1964	1964	0
669	20240527	091300	2316101	1964	1964	1964	1964	0
670	20240527	091200	2316101	1964	1960	1964	1960	100
671	20240527	091100	2119709	1948	1948	1948	1948	0
672	20240527	091000	2119709	1948	1948	1948	1948	0
673	20240527	090900	2119709	1948	1948	1948	1948	0
674	20240527	090800	2119709	1948	1948	1948	1948	0
675	20240527	090700	2119709	1948	1948	1948	1948	0
676	20240527	090600	2119709	1948	1948	1948	1948	0
677	20240527	090500	2119709	1948	1948	1948	1948	0
678	20240527	090400	2119709	1948	1948	1948	1948	79
679	20240527	090300	1965817	1948	1948	1948	1948	0
680	20240527	090200	1965817	1948	1949	1949	1948	569
681	20240527	090100	856928	1952	1952	1952	1952	1
682	20240527	090000	854976	1952	1952	1952	1952	438