KissMeData/183490/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	202700	608641037	1909	1909	1909	1909	2807
3	20240523	202600	608641037	1909	1909	1909	1909	0
4	20240523	202500	608641037	1909	1909	1909	1909	0
5	20240523	202400	608641037	1909	1909	1909	1909	0
6	20240523	202300	608641037	1909	1909	1909	1909	0
7	20240523	202200	608641037	1909	1909	1909	1909	0
8	20240523	202100	608641037	1909	1909	1909	1909	0
9	20240523	202000	608641037	1909	1909	1909	1909	0
10	20240523	201900	608641037	1909	1909	1909	1909	0
11	20240523	201800	608641037	1909	1909	1909	1909	0
12	20240523	201700	608641037	1909	1909	1909	1909	0
13	20240523	201600	608641037	1909	1909	1909	1909	0
14	20240523	201500	608641037	1909	1909	1909	1909	0
15	20240523	201400	608641037	1909	1909	1909	1909	0
16	20240523	201300	608641037	1909	1909	1909	1909	0
17	20240523	201200	608641037	1909	1909	1909	1909	0
18	20240523	201100	608641037	1909	1909	1909	1909	0
19	20240523	201000	608641037	1909	1909	1909	1909	0
20	20240523	200900	608641037	1909	1909	1909	1909	0
21	20240523	200800	608641037	1909	1909	1909	1909	0
22	20240523	200700	608641037	1909	1909	1909	1909	0
23	20240523	200600	608641037	1909	1909	1909	1909	0
24	20240523	200500	608641037	1909	1909	1909	1909	0
25	20240523	200400	608641037	1909	1909	1909	1909	0
26	20240523	200300	608641037	1909	1909	1909	1909	0
27	20240523	200200	608641037	1909	1909	1909	1909	0
28	20240523	200100	608641037	1909	1909	1909	1909	0
29	20240523	200000	608641037	1909	1909	1909	1909	0
30	20240523	195900	608641037	1909	1909	1909	1909	0
31	20240523	195800	608641037	1909	1909	1909	1909	0
32	20240523	195700	608641037	1909	1909	1909	1909	2807
33	20240523	195600	608641037	1909	1909	1909	1909	0
34	20240523	195500	608641037	1909	1909	1909	1909	0
35	20240523	195400	608641037	1909	1909	1909	1909	0
36	20240523	195300	608641037	1909	1909	1909	1909	0
37	20240523	195200	608641037	1909	1909	1909	1909	0
38	20240523	195100	608641037	1909	1909	1909	1909	0
39	20240523	195000	608641037	1909	1909	1909	1909	0
40	20240523	194900	608641037	1909	1909	1909	1909	0
41	20240523	194800	608641037	1909	1909	1909	1909	0
42	20240523	194700	608641037	1909	1909	1909	1909	0
43	20240523	194600	608641037	1909	1909	1909	1909	0
44	20240523	194500	608641037	1909	1909	1909	1909	0
45	20240523	194400	608641037	1909	1909	1909	1909	0
46	20240523	194300	608641037	1909	1909	1909	1909	0
47	20240523	194200	608641037	1909	1909	1909	1909	0
48	20240523	194100	608641037	1909	1909	1909	1909	0
49	20240523	194000	608641037	1909	1909	1909	1909	0
50	20240523	193900	608641037	1909	1909	1909	1909	0
51	20240523	193800	608641037	1909	1909	1909	1909	0
52	20240523	193700	608641037	1909	1909	1909	1909	0
53	20240523	193600	608641037	1909	1909	1909	1909	0
54	20240523	193500	608641037	1909	1909	1909	1909	0
55	20240523	193400	608641037	1909	1909	1909	1909	0
56	20240523	193300	608641037	1909	1909	1909	1909	0
57	20240523	193200	608641037	1909	1909	1909	1909	0
58	20240523	193100	608641037	1909	1909	1909	1909	0
59	20240523	193000	608641037	1909	1909	1909	1909	0
60	20240523	192900	608641037	1909	1909	1909	1909	0
61	20240523	192800	608641037	1909	1909	1909	1909	0
62	20240523	192700	608641037	1909	1909	1909	1909	2807
63	20240523	192600	608641037	1909	1909	1909	1909	0
64	20240523	192500	608641037	1909	1909	1909	1909	0
65	20240523	192400	608641037	1909	1909	1909	1909	0
66	20240523	192300	608641037	1909	1909	1909	1909	0
67	20240523	192200	608641037	1909	1909	1909	1909	0
68	20240523	192100	608641037	1909	1909	1909	1909	0
69	20240523	192000	608641037	1909	1909	1909	1909	0
70	20240523	191900	608641037	1909	1909	1909	1909	0
71	20240523	191800	608641037	1909	1909	1909	1909	0
72	20240523	191700	608641037	1909	1909	1909	1909	0
73	20240523	191600	608641037	1909	1909	1909	1909	0
74	20240523	191500	608641037	1909	1909	1909	1909	0
75	20240523	191400	608641037	1909	1909	1909	1909	0
76	20240523	191300	608641037	1909	1909	1909	1909	0
77	20240523	191200	608641037	1909	1909	1909	1909	0
78	20240523	191100	608641037	1909	1909	1909	1909	0
79	20240523	191000	608641037	1909	1909	1909	1909	0
80	20240523	190900	608641037	1909	1909	1909	1909	0
81	20240523	190800	608641037	1909	1909	1909	1909	0
82	20240523	190700	608641037	1909	1909	1909	1909	0
83	20240523	190600	608641037	1909	1909	1909	1909	0
84	20240523	190500	608641037	1909	1909	1909	1909	0
85	20240523	190400	608641037	1909	1909	1909	1909	0
86	20240523	190300	608641037	1909	1909	1909	1909	0
87	20240523	190200	608641037	1909	1909	1909	1909	0
88	20240523	190100	608641037	1909	1909	1909	1909	0
89	20240523	190000	608641037	1909	1909	1909	1909	0
90	20240523	185900	608641037	1909	1909	1909	1909	0
91	20240523	185800	608641037	1909	1909	1909	1909	0
92	20240523	185700	608641037	1909	1909	1909	1909	2807
93	20240523	185600	608641037	1909	1909	1909	1909	0
94	20240523	185500	608641037	1909	1909	1909	1909	0
95	20240523	185400	608641037	1909	1909	1909	1909	0
96	20240523	185300	608641037	1909	1909	1909	1909	0
97	20240523	185200	608641037	1909	1909	1909	1909	0
98	20240523	185100	608641037	1909	1909	1909	1909	0
99	20240523	185000	608641037	1909	1909	1909	1909	0
100	20240523	184900	608641037	1909	1909	1909	1909	0
101	20240523	184800	608641037	1909	1909	1909	1909	0
102	20240523	184700	608641037	1909	1909	1909	1909	0
103	20240523	184600	608641037	1909	1909	1909	1909	0
104	20240523	184500	608641037	1909	1909	1909	1909	0
105	20240523	184400	608641037	1909	1909	1909	1909	0
106	20240523	184300	608641037	1909	1909	1909	1909	0
107	20240523	184200	608641037	1909	1909	1909	1909	0
108	20240523	184100	608641037	1909	1909	1909	1909	0
109	20240523	184000	608641037	1909	1909	1909	1909	0
110	20240523	183900	608641037	1909	1909	1909	1909	0
111	20240523	183800	608641037	1909	1909	1909	1909	0
112	20240523	183700	608641037	1909	1909	1909	1909	0
113	20240523	183600	608641037	1909	1909	1909	1909	0
114	20240523	183500	608641037	1909	1909	1909	1909	0
115	20240523	183400	608641037	1909	1909	1909	1909	0
116	20240523	183300	608641037	1909	1909	1909	1909	0
117	20240523	183200	608641037	1909	1909	1909	1909	0
118	20240523	183100	608641037	1909	1909	1909	1909	0
119	20240523	183000	608641037	1909	1909	1909	1909	0
120	20240523	182900	608641037	1909	1909	1909	1909	0
121	20240523	182800	608641037	1909	1909	1909	1909	0
122	20240523	182700	608641037	1909	1909	1909	1909	2807
123	20240523	182600	608641037	1909	1909	1909	1909	0
124	20240523	182500	608641037	1909	1909	1909	1909	0
125	20240523	182400	608641037	1909	1909	1909	1909	0
126	20240523	182300	608641037	1909	1909	1909	1909	0
127	20240523	182200	608641037	1909	1909	1909	1909	0
128	20240523	182100	608641037	1909	1909	1909	1909	0
129	20240523	182000	608641037	1909	1909	1909	1909	0
130	20240523	181900	608641037	1909	1909	1909	1909	0
131	20240523	181800	608641037	1909	1909	1909	1909	0
132	20240523	181700	608641037	1909	1909	1909	1909	0
133	20240523	181600	608641037	1909	1909	1909	1909	0
134	20240523	181500	608641037	1909	1909	1909	1909	0
135	20240523	181400	608641037	1909	1909	1909	1909	0
136	20240523	181300	608641037	1909	1909	1909	1909	0
137	20240523	181200	608641037	1909	1909	1909	1909	0
138	20240523	181100	608641037	1909	1909	1909	1909	0
139	20240523	181000	608641037	1909	1909	1909	1909	0
140	20240523	180900	608641037	1909	1909	1909	1909	0
141	20240523	180800	608641037	1909	1909	1909	1909	0
142	20240523	180700	608641037	1909	1909	1909	1909	0
143	20240523	180600	608641037	1909	1909	1909	1909	0
144	20240523	180500	608641037	1909	1909	1909	1909	0
145	20240523	180400	608641037	1909	1909	1909	1909	0
146	20240523	180300	608641037	1909	1909	1909	1909	0
147	20240523	180200	608641037	1909	1909	1909	1909	0
148	20240523	180100	608641037	1909	1909	1909	1909	0
149	20240523	180000	608641037	1909	1909	1909	1909	0
150	20240523	175900	608641037	1909	1909	1909	1909	0
151	20240523	175800	608641037	1909	1909	1909	1909	0
152	20240523	175700	608641037	1909	1909	1909	1909	2807
153	20240523	175600	608641037	1909	1909	1909	1909	0
154	20240523	175500	608641037	1909	1909	1909	1909	0
155	20240523	175400	608641037	1909	1909	1909	1909	0
156	20240523	175300	608641037	1909	1909	1909	1909	0
157	20240523	175200	608641037	1909	1909	1909	1909	0
158	20240523	175100	608641037	1909	1909	1909	1909	0
159	20240523	175000	608641037	1909	1909	1909	1909	0
160	20240523	174900	608641037	1909	1909	1909	1909	0
161	20240523	174800	608641037	1909	1909	1909	1909	0
162	20240523	174700	608641037	1909	1909	1909	1909	0
163	20240523	174600	608641037	1909	1909	1909	1909	0
164	20240523	174500	608641037	1909	1909	1909	1909	0
165	20240523	174400	608641037	1909	1909	1909	1909	0
166	20240523	174300	608641037	1909	1909	1909	1909	0
167	20240523	174200	608641037	1909	1909	1909	1909	0
168	20240523	174100	608641037	1909	1909	1909	1909	0
169	20240523	174000	608641037	1909	1909	1909	1909	0
170	20240523	173900	608641037	1909	1909	1909	1909	0
171	20240523	173800	608641037	1909	1909	1909	1909	0
172	20240523	173700	608641037	1909	1909	1909	1909	0
173	20240523	173600	608641037	1909	1909	1909	1909	0
174	20240523	173500	608641037	1909	1909	1909	1909	0
175	20240523	173400	608641037	1909	1909	1909	1909	0
176	20240523	173300	608641037	1909	1909	1909	1909	0
177	20240523	173200	608641037	1909	1909	1909	1909	0
178	20240523	173100	608641037	1909	1909	1909	1909	0
179	20240523	173000	608641037	1909	1909	1909	1909	0
180	20240523	172900	608641037	1909	1909	1909	1909	0
181	20240523	172800	608641037	1909	1909	1909	1909	0
182	20240523	172700	608641037	1909	1909	1909	1909	2807
183	20240523	172600	608641037	1909	1909	1909	1909	0
184	20240523	172500	608641037	1909	1909	1909	1909	0
185	20240523	172400	608641037	1909	1909	1909	1909	0
186	20240523	172300	608641037	1909	1909	1909	1909	0
187	20240523	172200	608641037	1909	1909	1909	1909	0
188	20240523	172100	608641037	1909	1909	1909	1909	0
189	20240523	172000	608641037	1909	1909	1909	1909	0
190	20240523	171900	608641037	1909	1909	1909	1909	0
191	20240523	171800	608641037	1909	1909	1909	1909	0
192	20240523	171700	608641037	1909	1909	1909	1909	0
193	20240523	171600	608641037	1909	1909	1909	1909	0
194	20240523	171500	608641037	1909	1909	1909	1909	0
195	20240523	171400	608641037	1909	1909	1909	1909	0
196	20240523	171300	608641037	1909	1909	1909	1909	0
197	20240523	171200	608641037	1909	1909	1909	1909	0
198	20240523	171100	608641037	1909	1909	1909	1909	0
199	20240523	171000	608641037	1909	1909	1909	1909	0
200	20240523	170900	608641037	1909	1909	1909	1909	0
201	20240523	170800	608641037	1909	1909	1909	1909	0
202	20240523	170700	608641037	1909	1909	1909	1909	0
203	20240523	170600	608641037	1909	1909	1909	1909	0
204	20240523	170500	608641037	1909	1909	1909	1909	0
205	20240523	170400	608641037	1909	1909	1909	1909	0
206	20240523	170300	608641037	1909	1909	1909	1909	0
207	20240523	170200	608641037	1909	1909	1909	1909	0
208	20240523	170100	608641037	1909	1909	1909	1909	0
209	20240523	170000	608641037	1909	1909	1909	1909	0
210	20240523	165900	608641037	1909	1909	1909	1909	0
211	20240523	165800	608641037	1909	1909	1909	1909	0
212	20240523	165700	608641037	1909	1909	1909	1909	2807
213	20240523	165600	608641037	1909	1909	1909	1909	0
214	20240523	165500	608641037	1909	1909	1909	1909	0
215	20240523	165400	608641037	1909	1909	1909	1909	0
216	20240523	165300	608641037	1909	1909	1909	1909	0
217	20240523	165200	608641037	1909	1909	1909	1909	0
218	20240523	165100	608641037	1909	1909	1909	1909	0
219	20240523	165000	608641037	1909	1909	1909	1909	0
220	20240523	164900	608641037	1909	1909	1909	1909	0
221	20240523	164800	608641037	1909	1909	1909	1909	0
222	20240523	164700	608641037	1909	1909	1909	1909	0
223	20240523	164600	608641037	1909	1909	1909	1909	0
224	20240523	164500	608641037	1909	1909	1909	1909	0
225	20240523	164400	608641037	1909	1909	1909	1909	0
226	20240523	164300	608641037	1909	1909	1909	1909	0
227	20240523	164200	608641037	1909	1909	1909	1909	0
228	20240523	164100	608641037	1909	1909	1909	1909	0
229	20240523	164000	608641037	1909	1909	1909	1909	0
230	20240523	163900	608641037	1909	1909	1909	1909	0
231	20240523	163800	608641037	1909	1909	1909	1909	0
232	20240523	163700	608641037	1909	1909	1909	1909	0
233	20240523	163600	608641037	1909	1909	1909	1909	0
234	20240523	163500	608641037	1909	1909	1909	1909	0
235	20240523	163400	608641037	1909	1909	1909	1909	0
236	20240523	163300	608641037	1909	1909	1909	1909	0
237	20240523	163200	608641037	1909	1909	1909	1909	0
238	20240523	163100	608641037	1909	1909	1909	1909	0
239	20240523	163000	608641037	1909	1909	1909	1909	0
240	20240523	162900	608641037	1909	1909	1909	1909	0
241	20240523	162800	608641037	1909	1909	1909	1909	0
242	20240523	162700	608641037	1909	1909	1909	1909	2807
243	20240523	162600	608641037	1909	1909	1909	1909	0
244	20240523	162500	608641037	1909	1909	1909	1909	0
245	20240523	162400	608641037	1909	1909	1909	1909	0
246	20240523	162300	608641037	1909	1909	1909	1909	0
247	20240523	162200	608641037	1909	1909	1909	1909	0
248	20240523	162100	608641037	1909	1909	1909	1909	0
249	20240523	162000	608641037	1909	1909	1909	1909	0
250	20240523	161900	608641037	1909	1909	1909	1909	0
251	20240523	161800	608641037	1909	1909	1909	1909	0
252	20240523	161700	608641037	1909	1909	1909	1909	0
253	20240523	161600	608641037	1909	1909	1909	1909	0
254	20240523	161500	608641037	1909	1909	1909	1909	0
255	20240523	161400	608641037	1909	1909	1909	1909	0
256	20240523	161300	608641037	1909	1909	1909	1909	0
257	20240523	161200	608641037	1909	1909	1909	1909	0
258	20240523	161100	608641037	1909	1909	1909	1909	0
259	20240523	161000	608641037	1909	1909	1909	1909	0
260	20240523	160900	608641037	1909	1909	1909	1909	0
261	20240523	160800	608641037	1909	1909	1909	1909	0
262	20240523	160700	608641037	1909	1909	1909	1909	0
263	20240523	160600	608641037	1909	1909	1909	1909	0
264	20240523	160500	608641037	1909	1909	1909	1909	0
265	20240523	160400	608641037	1909	1909	1909	1909	0
266	20240523	160300	608641037	1909	1909	1909	1909	0
267	20240523	160200	608641037	1909	1909	1909	1909	0
268	20240523	160100	608641037	1909	1909	1909	1909	0
269	20240523	160000	608641037	1909	1909	1909	1909	0
270	20240523	155900	608641037	1909	1909	1909	1909	0
271	20240523	155800	608641037	1909	1909	1909	1909	0
272	20240523	155700	608641037	1909	1909	1909	1909	2807
273	20240523	155600	608641037	1909	1909	1909	1909	0
274	20240523	155500	608641037	1909	1909	1909	1909	0
275	20240523	155400	608641037	1909	1909	1909	1909	0
276	20240523	155300	608641037	1909	1909	1909	1909	0
277	20240523	155200	608641037	1909	1909	1909	1909	0
278	20240523	155100	608641037	1909	1909	1909	1909	0
279	20240523	155000	608641037	1909	1909	1909	1909	0
280	20240523	154900	608641037	1909	1909	1909	1909	0
281	20240523	154800	608641037	1909	1909	1909	1909	0
282	20240523	154700	608641037	1909	1909	1909	1909	0
283	20240523	154600	608641037	1909	1909	1909	1909	0
284	20240523	154500	608641037	1909	1909	1909	1909	0
285	20240523	154400	608641037	1909	1909	1909	1909	0
286	20240523	154300	608641037	1909	1909	1909	1909	0
287	20240523	154200	608641037	1909	1909	1909	1909	0
288	20240523	154100	608641037	1909	1909	1909	1909	0
289	20240523	154000	608641037	1909	1909	1909	1909	0
290	20240523	153900	608641037	1909	1909	1909	1909	0
291	20240523	153800	608641037	1909	1909	1909	1909	0
292	20240523	153700	608641037	1909	1909	1909	1909	0
293	20240523	153600	608641037	1909	1909	1909	1909	0
294	20240523	153500	608641037	1909	1909	1909	1909	0
295	20240523	153400	608641037	1909	1909	1909	1909	0
296	20240523	153300	608641037	1909	1909	1909	1909	0
297	20240523	153200	608641037	1909	1909	1909	1909	0
298	20240523	153100	608641037	1909	1909	1909	1909	0
299	20240523	153000	608641037	1909	1909	1909	1909	2807
300	20240523	152900	603282474	1900	1900	1900	1900	0
301	20240523	152800	603282474	1900	1900	1900	1900	0
302	20240523	152700	603282474	1900	1900	1900	1900	0
303	20240523	152600	603282474	1900	1900	1900	1900	0
304	20240523	152500	603282474	1900	1900	1900	1900	0
305	20240523	152400	603282474	1900	1900	1900	1900	0
306	20240523	152300	603282474	1900	1900	1900	1900	0
307	20240523	152200	603282474	1900	1900	1900	1900	0
308	20240523	152100	603282474	1900	1900	1900	1900	0
309	20240523	152000	603282474	1900	1900	1900	1900	0
310	20240523	151900	603282474	1900	1900	1900	1888	150
311	20240523	151800	602999046	1900	1899	1900	1888	1064
312	20240523	151700	600979143	1899	1891	1899	1887	2472
313	20240523	151600	596311990	1891	1891	1891	1891	124
314	20240523	151500	596077506	1903	1903	1903	1903	3
315	20240523	151400	596071797	1891	1891	1891	1891	3131
316	20240523	151300	590151076	1891	1903	1903	1891	2390
317	20240523	151200	585627488	1905	1893	1905	1893	514
318	20240523	151100	584654462	1893	1893	1893	1893	105
319	20240523	151000	584455697	1905	1905	1905	1905	0
320	20240523	150900	584455697	1905	1905	1905	1905	1
321	20240523	150800	584453792	1899	1895	1899	1894	1588
322	20240523	150700	581438597	1896	1896	1896	1896	1
323	20240523	150600	581436701	1899	1899	1899	1899	0
324	20240523	150500	581436701	1899	1899	1899	1899	8
325	20240523	150400	581421509	1899	1899	1899	1899	85
326	20240523	150300	581260094	1900	1900	1900	1900	221
327	20240523	150200	580840194	1907	1907	1907	1907	1
328	20240523	150100	580838287	1900	1900	1900	1900	238
329	20240523	150000	580386087	1900	1900	1900	1900	100
330	20240523	145900	580196087	1907	1907	1907	1907	5
331	20240523	145800	580186552	1907	1907	1907	1907	1
332	20240523	145700	580184645	1910	1910	1910	1910	0
333	20240523	145600	580184645	1910	1900	1910	1900	321
334	20240523	145500	579574255	1900	1910	1910	1900	328
335	20240523	145400	578950055	1910	1910	1910	1910	88
336	20240523	145300	578781975	1910	1910	1910	1910	1
337	20240523	145200	578780065	1908	1908	1908	1908	11
338	20240523	145100	578759077	1900	1905	1905	1900	91
339	20240523	145000	578586152	1905	1905	1905	1905	0
340	20240523	144900	578586152	1905	1909	1909	1905	31
341	20240523	144800	578527057	1909	1909	1909	1909	0
342	20240523	144700	578527057	1909	1909	1909	1909	1
343	20240523	144600	578525148	1911	1911	1911	1911	0
344	20240523	144500	578525148	1911	1911	1911	1911	0
345	20240523	144400	578525148	1911	1911	1911	1911	1
346	20240523	144300	578523237	1910	1910	1911	1910	45
347	20240523	144200	578437286	1913	1913	1913	1913	0
348	20240523	144100	578437286	1913	1913	1913	1913	1
349	20240523	144000	578435373	1915	1906	1917	1906	3792
350	20240523	143900	571191485	1908	1899	1908	1899	9750
351	20240523	143800	552634455	1899	1899	1899	1899	5
352	20240523	143700	552624960	1890	1890	1890	1890	0
353	20240523	143600	552624960	1890	1895	1895	1890	100
354	20240523	143500	552435470	1899	1899	1899	1899	1
355	20240523	143400	552433571	1896	1899	1899	1896	388
356	20240523	143300	551697443	1899	1899	1899	1899	2
357	20240523	143200	551693645	1899	1899	1899	1899	0
358	20240523	143100	551693645	1899	1899	1899	1899	0
359	20240523	143000	551693645	1899	1899	1899	1899	0
360	20240523	142900	551693645	1899	1899	1899	1899	0
361	20240523	142800	551693645	1899	1899	1899	1899	0
362	20240523	142700	551693645	1899	1899	1899	1899	0
363	20240523	142600	551693645	1899	1898	1899	1895	1922
364	20240523	142500	548048485	1897	1897	1897	1897	280
365	20240523	142400	547517325	1897	1897	1897	1897	1
366	20240523	142300	547515428	1889	1889	1889	1889	0
367	20240523	142200	547515428	1889	1889	1889	1889	0
368	20240523	142100	547515428	1889	1889	1889	1889	1
369	20240523	142000	547513539	1889	1889	1889	1889	35
370	20240523	141900	547447424	1890	1890	1890	1890	1284
371	20240523	141800	545020664	1890	1896	1896	1890	1729
372	20240523	141700	541750819	1901	1901	1901	1901	0
373	20240523	141600	541750819	1901	1901	1901	1901	2
374	20240523	141500	541747017	1901	1901	1901	1901	0
375	20240523	141400	541747017	1901	1901	1901	1901	0
376	20240523	141300	541747017	1901	1901	1901	1901	0
377	20240523	141200	541747017	1901	1901	1901	1901	5
378	20240523	141100	541737512	1896	1901	1901	1896	705
379	20240523	141000	540400807	1902	1902	1902	1902	0
380	20240523	140900	540400807	1902	1902	1902	1902	0
381	20240523	140800	540400807	1902	1902	1902	1902	0
382	20240523	140700	540400807	1902	1902	1902	1902	0
383	20240523	140600	540400807	1902	1902	1902	1902	4
384	20240523	140500	540393199	1895	1895	1895	1895	0
385	20240523	140400	540393199	1895	1902	1902	1895	4031
386	20240523	140300	532754437	1897	1900	1900	1897	4567
387	20240523	140200	524081349	1901	1901	1901	1901	237
388	20240523	140100	523630812	1904	1904	1904	1904	0
389	20240523	140000	523630812	1904	1904	1904	1904	288
390	20240523	135900	523082460	1904	1904	1904	1904	0
391	20240523	135800	523082460	1904	1904	1904	1904	0
392	20240523	135700	523082460	1904	1904	1904	1904	0
393	20240523	135600	523082460	1904	1903	1904	1903	53
394	20240523	135500	522981596	1900	1900	1900	1897	130
395	20240523	135400	522734599	1900	1900	1900	1900	110
396	20240523	135300	522525599	1900	1900	1900	1900	92
397	20240523	135200	522350799	1903	1903	1903	1903	0
398	20240523	135100	522350799	1903	1903	1903	1903	0
399	20240523	135000	522350799	1903	1903	1903	1903	219
400	20240523	134900	521934042	1903	1903	1903	1903	111
401	20240523	134800	521722809	1903	1903	1903	1903	5
402	20240523	134700	521713294	1903	1903	1903	1903	30
403	20240523	134600	521656204	1904	1904	1904	1904	0
404	20240523	134500	521656204	1904	1904	1904	1904	0
405	20240523	134400	521656204	1904	1904	1904	1904	0
406	20240523	134300	521656204	1904	1902	1904	1902	881
407	20240523	134200	519979191	1893	1893	1893	1893	0
408	20240523	134100	519979191	1893	1893	1893	1893	0
409	20240523	134000	519979191	1893	1893	1893	1893	0
410	20240523	133900	519979191	1893	1901	1902	1893	157
411	20240523	133800	519680642	1890	1890	1890	1890	0
412	20240523	133700	519680642	1890	1890	1890	1890	0
413	20240523	133600	519680642	1890	1890	1890	1890	0
414	20240523	133500	519680642	1890	1902	1902	1890	424
415	20240523	133400	518879270	1902	1902	1902	1902	0
416	20240523	133300	518879270	1902	1902	1902	1902	0
417	20240523	133200	518879270	1902	1902	1902	1902	0
418	20240523	133100	518879270	1902	1902	1902	1902	0
419	20240523	133000	518879270	1902	1902	1902	1902	3
420	20240523	132900	518873564	1903	1903	1903	1903	3
421	20240523	132800	518867855	1903	1903	1903	1903	20
422	20240523	132700	518829795	1903	1903	1903	1903	3
423	20240523	132600	518824086	1904	1904	1904	1904	0
424	20240523	132500	518824086	1904	1904	1904	1904	10
425	20240523	132400	518805046	1886	1886	1886	1886	0
426	20240523	132300	518805046	1886	1886	1886	1886	1265
427	20240523	132200	516419256	1905	1897	1905	1890	6193
428	20240523	132100	504706722	1897	1896	1898	1896	132
429	20240523	132000	504456408	1896	1899	1899	1896	1853
430	20240523	131900	500941975	1898	1902	1902	1898	765
431	20240523	131800	499489432	1899	1901	1901	1899	1091
432	20240523	131700	497416362	1902	1903	1903	1902	1491
433	20240523	131600	494579991	1908	1908	1908	1908	0
434	20240523	131500	494579991	1908	1908	1908	1908	0
435	20240523	131400	494579991	1908	1908	1908	1908	0
436	20240523	131300	494579991	1908	1908	1908	1908	0
437	20240523	131200	494579991	1908	1908	1908	1908	0
438	20240523	131100	494579991	1908	1908	1908	1908	5
439	20240523	131000	494570451	1909	1909	1909	1909	0
440	20240523	130900	494570451	1909	1909	1909	1904	1179
441	20240523	130800	492320585	1909	1909	1909	1909	100
442	20240523	130700	492129685	1903	1903	1903	1903	10
443	20240523	130600	492110655	1909	1908	1909	1908	200
444	20240523	130500	491728962	1908	1908	1908	1908	0
445	20240523	130400	491728962	1908	1908	1908	1908	0
446	20240523	130300	491728962	1908	1908	1908	1908	10
447	20240523	130200	491709882	1905	1908	1908	1905	24
448	20240523	130100	491664132	1908	1908	1908	1908	0
449	20240523	130000	491664132	1908	1908	1908	1908	0
450	20240523	125900	491664132	1908	1908	1908	1908	0
451	20240523	125800	491664132	1908	1908	1908	1908	0
452	20240523	125700	491664132	1908	1908	1908	1908	0
453	20240523	125600	491664132	1908	1908	1908	1908	0
454	20240523	125500	491664132	1908	1908	1908	1908	26
455	20240523	125400	491614524	1908	1908	1908	1908	0
456	20240523	125300	491614524	1908	1908	1908	1908	0
457	20240523	125200	491614524	1908	1908	1908	1908	169
458	20240523	125100	491292072	1908	1908	1908	1908	0
459	20240523	125000	491292072	1908	1908	1908	1908	0
460	20240523	124900	491292072	1908	1908	1908	1908	10
461	20240523	124800	491272992	1908	1908	1908	1908	0
462	20240523	124700	491272992	1908	1908	1908	1908	0
463	20240523	124600	491272992	1908	1908	1908	1908	0
464	20240523	124500	491272992	1908	1908	1908	1908	0
465	20240523	124400	491272992	1908	1908	1908	1908	0
466	20240523	124300	491272992	1908	1908	1908	1908	16
467	20240523	124200	491242464	1908	1908	1908	1908	0
468	20240523	124100	491242464	1908	1908	1908	1908	0
469	20240523	124000	491242464	1908	1908	1908	1908	0
470	20240523	123900	491242464	1908	1908	1908	1908	0
471	20240523	123800	491242464	1908	1908	1908	1908	0
472	20240523	123700	491242464	1908	1908	1908	1908	0
473	20240523	123600	491242464	1908	1908	1908	1908	5
474	20240523	123500	491232924	1902	1907	1907	1902	1058
475	20240523	123400	489215608	1907	1907	1907	1907	0
476	20240523	123300	489215608	1907	1907	1907	1902	6
477	20240523	123200	489204176	1907	1907	1907	1907	0
478	20240523	123100	489204176	1907	1907	1907	1907	5
479	20240523	123000	489194641	1900	1900	1900	1900	208
480	20240523	122900	488799441	1908	1908	1908	1908	0
481	20240523	122800	488799441	1908	1908	1908	1908	0
482	20240523	122700	488799441	1908	1908	1908	1908	0
483	20240523	122600	488799441	1908	1908	1908	1908	0
484	20240523	122500	488799441	1908	1908	1908	1908	0
485	20240523	122400	488799441	1908	1908	1908	1908	0
486	20240523	122300	488799441	1908	1908	1908	1908	0
487	20240523	122200	488799441	1908	1908	1908	1908	0
488	20240523	122100	488799441	1908	1908	1908	1908	30
489	20240523	122000	488742201	1909	1909	1909	1909	0
490	20240523	121900	488742201	1909	1909	1909	1909	0
491	20240523	121800	488742201	1909	1909	1909	1909	0
492	20240523	121700	488742201	1909	1908	1909	1908	187
493	20240523	121600	488385306	1910	1910	1910	1910	0
494	20240523	121500	488385306	1910	1910	1910	1910	0
495	20240523	121400	488385306	1910	1910	1910	1910	0
496	20240523	121300	488385306	1910	1910	1910	1910	0
497	20240523	121200	488385306	1910	1910	1910	1910	0
498	20240523	121100	488385306	1910	1910	1910	1910	0
499	20240523	121000	488385306	1910	1910	1910	1910	0
500	20240523	120900	488385306	1910	1898	1910	1898	103
501	20240523	120800	488189776	1897	1898	1900	1897	841
502	20240523	120700	486594394	1900	1905	1905	1900	1686
503	20240523	120600	483385515	1906	1907	1907	1906	1943
504	20240523	120500	479680768	1910	1910	1910	1910	0
505	20240523	120400	479680768	1910	1910	1910	1910	0
506	20240523	120300	479680768	1910	1910	1910	1908	2289
507	20240523	120200	475313296	1910	1910	1910	1910	0
508	20240523	120100	475313296	1910	1911	1911	1909	3459
509	20240523	120000	468708654	1917	1911	1917	1911	114
510	20240523	115900	468490740	1911	1911	1911	1911	50
511	20240523	115800	468395190	1918	1918	1918	1918	0
512	20240523	115700	468395190	1918	1918	1918	1918	0
513	20240523	115600	468395190	1918	1918	1918	1918	0
514	20240523	115500	468395190	1918	1918	1918	1918	0
515	20240523	115400	468395190	1918	1918	1918	1918	0
516	20240523	115300	468395190	1918	1918	1918	1918	0
517	20240523	115200	468395190	1918	1914	1918	1910	2893
518	20240523	115100	462864947	1919	1919	1919	1919	0
519	20240523	115000	462864947	1919	1919	1919	1919	0
520	20240523	114900	462864947	1919	1919	1919	1919	0
521	20240523	114800	462864947	1919	1919	1919	1919	0
522	20240523	114700	462864947	1919	1915	1919	1915	15
523	20240523	114600	462836202	1914	1914	1914	1914	0
524	20240523	114500	462836202	1914	1914	1914	1914	15
525	20240523	114400	462807492	1913	1913	1913	1913	0
526	20240523	114300	462807492	1913	1918	1920	1913	6398
527	20240523	114200	450562334	1920	1920	1920	1920	50
528	20240523	114100	450466334	1920	1920	1920	1920	18
529	20240523	114000	450431774	1922	1922	1922	1922	0
530	20240523	113900	450431774	1922	1922	1922	1922	5
531	20240523	113800	450422164	1922	1922	1922	1922	0
532	20240523	113700	450422164	1922	1922	1922	1922	271
533	20240523	113600	449901302	1922	1922	1922	1922	30
534	20240523	113500	449843642	1922	1922	1922	1922	59
535	20240523	113400	449730244	1922	1922	1922	1922	2
536	20240523	113300	449726400	1922	1922	1922	1922	0
537	20240523	113200	449726400	1922	1922	1922	1922	1
538	20240523	113100	449724478	1922	1922	1922	1922	0
539	20240523	113000	449724478	1922	1919	1922	1918	491
540	20240523	112900	448782625	1922	1922	1922	1922	10
541	20240523	112800	448763405	1922	1922	1922	1922	0
542	20240523	112700	448763405	1922	1922	1922	1922	1
543	20240523	112600	448761483	1922	1922	1922	1922	10
544	20240523	112500	448742263	1923	1923	1923	1923	278
545	20240523	112400	448207669	1923	1923	1923	1923	0
546	20240523	112300	448207669	1923	1923	1923	1923	0
547	20240523	112200	448207669	1923	1923	1923	1923	5
548	20240523	112100	448198054	1924	1922	1924	1922	14
549	20240523	112000	448171132	1924	1924	1924	1924	0
550	20240523	111900	448171132	1924	1924	1924	1924	0
551	20240523	111800	448171132	1924	1924	1924	1924	11
552	20240523	111700	448149968	1924	1924	1924	1924	1
553	20240523	111600	448148044	1924	1914	1924	1914	177
554	20240523	111500	447809166	1925	1925	1925	1925	50
555	20240523	111400	447712916	1915	1915	1915	1915	800
556	20240523	111300	446180916	1925	1925	1925	1925	50
557	20240523	111200	446084666	1927	1924	1927	1924	2510
558	20240523	111100	441255396	1924	1924	1924	1924	0
559	20240523	111000	441255396	1924	1924	1924	1924	101
560	20240523	110900	441061072	1914	1922	1922	1914	3408
561	20240523	110800	434536664	1915	1922	1922	1915	337
562	20240523	110700	433890700	1925	1925	1925	1925	0
563	20240523	110600	433890700	1925	1922	1925	1922	24
564	20240523	110500	433844542	1927	1927	1927	1927	0
565	20240523	110400	433844542	1927	1927	1927	1927	0
566	20240523	110300	433844542	1927	1927	1927	1927	0
567	20240523	110200	433844542	1927	1927	1927	1927	10
568	20240523	110100	433825272	1927	1926	1927	1926	2350
569	20240523	110000	429297797	1925	1924	1926	1924	1015
570	20240523	105900	427343927	1927	1927	1927	1927	60
571	20240523	105800	427228307	1927	1927	1927	1924	3824
572	20240523	105700	419859762	1927	1927	1927	1926	17
573	20240523	105600	419827004	1927	1927	1927	1927	50
574	20240523	105500	419730654	1928	1928	1928	1928	10
575	20240523	105400	419711374	1926	1929	1929	1926	1194
576	20240523	105300	417410801	1936	1930	1936	1930	5099
577	20240523	105200	407554221	1930	1930	1930	1930	0
578	20240523	105100	407554221	1930	1930	1930	1930	100
579	20240523	105000	407361221	1930	1932	1933	1930	2427
580	20240523	104900	402676578	1933	1933	1933	1933	10
581	20240523	104800	402657248	1933	1925	1933	1925	5654
582	20240523	104700	391747103	1924	1926	1926	1924	1907
583	20240523	104600	388077072	1928	1928	1928	1928	0
584	20240523	104500	388077072	1928	1928	1928	1928	58
585	20240523	104400	387965248	1930	1930	1930	1930	0
586	20240523	104300	387965248	1930	1927	1930	1925	1751
587	20240523	104200	384593331	1930	1926	1930	1926	74
588	20240523	104100	384450551	1930	1924	1930	1924	6295
589	20240523	104000	372315150	1924	1923	1924	1923	170
590	20240523	103900	371988230	1923	1923	1924	1923	1025
591	20240523	103800	370017105	1923	1919	1923	1911	10228
592	20240523	103700	350397015	1919	1918	1919	1918	1855
593	20240523	103600	346839115	1919	1919	1919	1919	10
594	20240523	103500	346819925	1918	1907	1918	1907	5954
595	20240523	103400	335441563	1908	1904	1908	1904	1747
596	20240523	103300	332113402	1905	1905	1905	1905	2
597	20240523	103200	332109592	1905	1903	1905	1903	1405
598	20240523	103100	329433382	1903	1894	1903	1894	11534
599	20240523	103000	307545500	1894	1894	1894	1894	0
600	20240523	102900	307545500	1894	1893	1894	1893	151
601	20240523	102800	307259607	1894	1894	1894	1894	50
602	20240523	102700	307164907	1894	1894	1894	1894	0
603	20240523	102600	307164907	1894	1887	1894	1887	725
604	20240523	102500	305796762	1891	1887	1894	1887	2330
605	20240523	102400	301395498	1887	1886	1887	1886	349
606	20240523	102300	300737223	1887	1880	1887	1880	3935
607	20240523	102200	293330461	1880	1873	1880	1873	5856
608	20240523	102100	282349745	1873	1871	1873	1871	3144
609	20240523	102000	276464059	1872	1872	1872	1872	53
610	20240523	101900	276364843	1873	1873	1873	1873	13
611	20240523	101800	276340494	1873	1873	1873	1873	0
612	20240523	101700	276340494	1873	1872	1873	1872	102
613	20240523	101600	276149498	1873	1872	1873	1872	20
614	20240523	101500	276112048	1874	1874	1874	1874	0
615	20240523	101400	276112048	1874	1874	1874	1874	0
616	20240523	101300	276112048	1874	1874	1874	1874	5
617	20240523	101200	276102678	1871	1873	1873	1871	1180
618	20240523	101100	273893898	1875	1875	1875	1871	2090
619	20240523	101000	269982705	1874	1878	1878	1874	1006
620	20240523	100900	268097027	1878	1879	1879	1878	132
621	20240523	100800	267849002	1880	1871	1880	1871	8553
622	20240523	100700	251827849	1871	1874	1874	1862	5262
623	20240523	100600	242005764	1871	1867	1871	1862	10441
624	20240523	100500	222554873	1870	1878	1878	1862	11519
625	20240523	100400	201027157	1875	1878	1878	1875	890
626	20240523	100300	199358321	1878	1880	1880	1875	5060
627	20240523	100200	189861358	1879	1880	1880	1879	603
628	20240523	100100	188728309	1880	1881	1886	1880	1434
629	20240523	100000	186032156	1886	1886	1886	1886	0
630	20240523	095900	186032156	1886	1882	1886	1882	2
631	20240523	095800	186028388	1886	1886	1886	1886	0
632	20240523	095700	186028388	1886	1886	1886	1886	147
633	20240523	095600	185751146	1886	1886	1886	1880	525
634	20240523	095500	184763863	1887	1887	1887	1887	6
635	20240523	095400	184752541	1887	1887	1887	1887	3
636	20240523	095300	184746880	1879	1887	1887	1879	1011
637	20240523	095200	182844982	1887	1886	1887	1880	933
638	20240523	095100	181088930	1880	1887	1887	1880	122
639	20240523	095000	180859556	1879	1889	1889	1879	756
640	20240523	094900	179438410	1891	1885	1893	1880	10425
641	20240523	094800	159817222	1885	1894	1900	1885	3934
642	20240523	094700	152393698	1901	1901	1901	1901	0
643	20240523	094600	152393698	1901	1901	1901	1901	0
644	20240523	094500	152393698	1901	1891	1901	1888	376
645	20240523	094400	151682596	1885	1891	1891	1884	2261
646	20240523	094300	147420631	1891	1894	1894	1885	3017
647	20240523	094200	141731096	1901	1895	1902	1893	1705
648	20240523	094100	138501093	1895	1895	1895	1895	1
649	20240523	094000	138499198	1902	1902	1902	1902	800
650	20240523	093900	136977598	1903	1903	1903	1903	0
651	20240523	093800	136977598	1903	1895	1903	1892	3232
652	20240523	093700	130841710	1902	1901	1902	1901	928
653	20240523	093600	129077580	1902	1902	1902	1902	0
654	20240523	093500	129077580	1902	1896	1902	1896	34
655	20240523	093400	129013110	1902	1900	1902	1896	30
656	20240523	093300	128956206	1903	1903	1903	1903	0
657	20240523	093200	128956206	1903	1903	1903	1903	0
658	20240523	093100	128956206	1903	1903	1903	1903	2000
659	20240523	093000	125150206	1903	1903	1903	1903	0
660	20240523	092900	125150206	1903	1895	1903	1895	3112
661	20240523	092800	119248518	1895	1895	1895	1895	106
662	20240523	092700	119047648	1895	1892	1895	1886	992
663	20240523	092600	117175554	1892	1892	1892	1892	39
664	20240523	092500	117101766	1892	1888	1892	1884	2872
665	20240523	092400	111688420	1895	1892	1895	1889	2302
666	20240523	092300	107336353	1892	1897	1897	1892	38
667	20240523	092200	107264366	1903	1898	1903	1898	4
668	20240523	092100	107256769	1891	1890	1903	1890	1838
669	20240523	092000	103778995	1890	1905	1905	1889	4233
670	20240523	091900	95775356	1905	1905	1905	1905	14
671	20240523	091800	95748686	1897	1900	1900	1897	11
672	20240523	091700	95727807	1908	1908	1908	1908	2
673	20240523	091600	95723991	1890	1893	1893	1890	3340
674	20240523	091500	89407403	1893	1893	1893	1892	9603
675	20240523	091400	71229421	1893	1902	1909	1890	3625
676	20240523	091300	64372922	1910	1901	1910	1899	1041
677	20240523	091200	62395009	1902	1901	1913	1900	8138
678	20240523	091100	46927905	1902	1915	1915	1902	5073
679	20240523	091000	37263774	1915	1918	1918	1909	238
680	20240523	090900	36809094	1919	1919	1919	1919	0
681	20240523	090800	36809094	1919	1919	1919	1919	1000
682	20240523	090700	34890094	1920	1920	1920	1920	0
683	20240523	090600	34890094	1920	1910	1920	1910	101
684	20240523	090500	34697174	1921	1911	1921	1911	1049
685	20240523	090400	32682055	1922	1923	1923	1905	1659
686	20240523	090300	29512239	1910	1923	1923	1910	10
687	20240523	090200	29493126	1910	1910	1910	1910	200
688	20240523	090100	29111126	1923	1910	1923	1901	3416
689	20240523	090000	22607963	1924	1911	1925	1907	11804