KissMeData/299170/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210000	55813421	1942	1942	1942	1942	491
3	20240509	205900	55813421	1942	1942	1942	1942	0
4	20240509	205800	55813421	1942	1942	1942	1942	0
5	20240509	205700	55813421	1942	1942	1942	1942	0
6	20240509	205600	55813421	1942	1942	1942	1942	0
7	20240509	205500	55813421	1942	1942	1942	1942	0
8	20240509	205400	55813421	1942	1942	1942	1942	0
9	20240509	205300	55813421	1942	1942	1942	1942	0
10	20240509	205200	55813421	1942	1942	1942	1942	0
11	20240509	205100	55813421	1942	1942	1942	1942	0
12	20240509	205000	55813421	1942	1942	1942	1942	0
13	20240509	204900	55813421	1942	1942	1942	1942	0
14	20240509	204800	55813421	1942	1942	1942	1942	0
15	20240509	204700	55813421	1942	1942	1942	1942	0
16	20240509	204600	55813421	1942	1942	1942	1942	0
17	20240509	204500	55813421	1942	1942	1942	1942	0
18	20240509	204400	55813421	1942	1942	1942	1942	0
19	20240509	204300	55813421	1942	1942	1942	1942	0
20	20240509	204200	55813421	1942	1942	1942	1942	0
21	20240509	204100	55813421	1942	1942	1942	1942	0
22	20240509	204000	55813421	1942	1942	1942	1942	0
23	20240509	203900	55813421	1942	1942	1942	1942	0
24	20240509	203800	55813421	1942	1942	1942	1942	0
25	20240509	203700	55813421	1942	1942	1942	1942	0
26	20240509	203600	55813421	1942	1942	1942	1942	0
27	20240509	203500	55813421	1942	1942	1942	1942	0
28	20240509	203400	55813421	1942	1942	1942	1942	0
29	20240509	203300	55813421	1942	1942	1942	1942	0
30	20240509	203200	55813421	1942	1942	1942	1942	0
31	20240509	203100	55813421	1942	1942	1942	1942	0
32	20240509	203000	55813421	1942	1942	1942	1942	491
33	20240509	202900	55813421	1942	1942	1942	1942	0
34	20240509	202800	55813421	1942	1942	1942	1942	0
35	20240509	202700	55813421	1942	1942	1942	1942	0
36	20240509	202600	55813421	1942	1942	1942	1942	0
37	20240509	202500	55813421	1942	1942	1942	1942	0
38	20240509	202400	55813421	1942	1942	1942	1942	0
39	20240509	202300	55813421	1942	1942	1942	1942	0
40	20240509	202200	55813421	1942	1942	1942	1942	0
41	20240509	202100	55813421	1942	1942	1942	1942	0
42	20240509	202000	55813421	1942	1942	1942	1942	0
43	20240509	201900	55813421	1942	1942	1942	1942	0
44	20240509	201800	55813421	1942	1942	1942	1942	0
45	20240509	201700	55813421	1942	1942	1942	1942	0
46	20240509	201600	55813421	1942	1942	1942	1942	0
47	20240509	201500	55813421	1942	1942	1942	1942	0
48	20240509	201400	55813421	1942	1942	1942	1942	0
49	20240509	201300	55813421	1942	1942	1942	1942	0
50	20240509	201200	55813421	1942	1942	1942	1942	0
51	20240509	201100	55813421	1942	1942	1942	1942	0
52	20240509	201000	55813421	1942	1942	1942	1942	0
53	20240509	200900	55813421	1942	1942	1942	1942	0
54	20240509	200800	55813421	1942	1942	1942	1942	0
55	20240509	200700	55813421	1942	1942	1942	1942	0
56	20240509	200600	55813421	1942	1942	1942	1942	0
57	20240509	200500	55813421	1942	1942	1942	1942	0
58	20240509	200400	55813421	1942	1942	1942	1942	0
59	20240509	200300	55813421	1942	1942	1942	1942	0
60	20240509	200200	55813421	1942	1942	1942	1942	0
61	20240509	200100	55813421	1942	1942	1942	1942	0
62	20240509	200000	55813421	1942	1942	1942	1942	491
63	20240509	195900	55813421	1942	1942	1942	1942	0
64	20240509	195800	55813421	1942	1942	1942	1942	0
65	20240509	195700	55813421	1942	1942	1942	1942	0
66	20240509	195600	55813421	1942	1942	1942	1942	0
67	20240509	195500	55813421	1942	1942	1942	1942	0
68	20240509	195400	55813421	1942	1942	1942	1942	0
69	20240509	195300	55813421	1942	1942	1942	1942	0
70	20240509	195200	55813421	1942	1942	1942	1942	0
71	20240509	195100	55813421	1942	1942	1942	1942	0
72	20240509	195000	55813421	1942	1942	1942	1942	0
73	20240509	194900	55813421	1942	1942	1942	1942	0
74	20240509	194800	55813421	1942	1942	1942	1942	0
75	20240509	194700	55813421	1942	1942	1942	1942	0
76	20240509	194600	55813421	1942	1942	1942	1942	0
77	20240509	194500	55813421	1942	1942	1942	1942	0
78	20240509	194400	55813421	1942	1942	1942	1942	0
79	20240509	194300	55813421	1942	1942	1942	1942	0
80	20240509	194200	55813421	1942	1942	1942	1942	0
81	20240509	194100	55813421	1942	1942	1942	1942	0
82	20240509	194000	55813421	1942	1942	1942	1942	0
83	20240509	193900	55813421	1942	1942	1942	1942	0
84	20240509	193800	55813421	1942	1942	1942	1942	0
85	20240509	193700	55813421	1942	1942	1942	1942	0
86	20240509	193600	55813421	1942	1942	1942	1942	0
87	20240509	193500	55813421	1942	1942	1942	1942	0
88	20240509	193400	55813421	1942	1942	1942	1942	0
89	20240509	193300	55813421	1942	1942	1942	1942	0
90	20240509	193200	55813421	1942	1942	1942	1942	0
91	20240509	193100	55813421	1942	1942	1942	1942	0
92	20240509	193000	55813421	1942	1942	1942	1942	491
93	20240509	192900	55813421	1942	1942	1942	1942	0
94	20240509	192800	55813421	1942	1942	1942	1942	0
95	20240509	192700	55813421	1942	1942	1942	1942	0
96	20240509	192600	55813421	1942	1942	1942	1942	0
97	20240509	192500	55813421	1942	1942	1942	1942	0
98	20240509	192400	55813421	1942	1942	1942	1942	0
99	20240509	192300	55813421	1942	1942	1942	1942	0
100	20240509	192200	55813421	1942	1942	1942	1942	0
101	20240509	192100	55813421	1942	1942	1942	1942	0
102	20240509	192000	55813421	1942	1942	1942	1942	0
103	20240509	191900	55813421	1942	1942	1942	1942	0
104	20240509	191800	55813421	1942	1942	1942	1942	0
105	20240509	191700	55813421	1942	1942	1942	1942	0
106	20240509	191600	55813421	1942	1942	1942	1942	0
107	20240509	191500	55813421	1942	1942	1942	1942	0
108	20240509	191400	55813421	1942	1942	1942	1942	0
109	20240509	191300	55813421	1942	1942	1942	1942	0
110	20240509	191200	55813421	1942	1942	1942	1942	0
111	20240509	191100	55813421	1942	1942	1942	1942	0
112	20240509	191000	55813421	1942	1942	1942	1942	0
113	20240509	190900	55813421	1942	1942	1942	1942	0
114	20240509	190800	55813421	1942	1942	1942	1942	0
115	20240509	190700	55813421	1942	1942	1942	1942	0
116	20240509	190600	55813421	1942	1942	1942	1942	0
117	20240509	190500	55813421	1942	1942	1942	1942	0
118	20240509	190400	55813421	1942	1942	1942	1942	0
119	20240509	190300	55813421	1942	1942	1942	1942	0
120	20240509	190200	55813421	1942	1942	1942	1942	0
121	20240509	190100	55813421	1942	1942	1942	1942	0
122	20240509	190000	55813421	1942	1942	1942	1942	491
123	20240509	185900	55813421	1942	1942	1942	1942	0
124	20240509	185800	55813421	1942	1942	1942	1942	0
125	20240509	185700	55813421	1942	1942	1942	1942	0
126	20240509	185600	55813421	1942	1942	1942	1942	0
127	20240509	185500	55813421	1942	1942	1942	1942	0
128	20240509	185400	55813421	1942	1942	1942	1942	0
129	20240509	185300	55813421	1942	1942	1942	1942	0
130	20240509	185200	55813421	1942	1942	1942	1942	0
131	20240509	185100	55813421	1942	1942	1942	1942	0
132	20240509	185000	55813421	1942	1942	1942	1942	0
133	20240509	184900	55813421	1942	1942	1942	1942	0
134	20240509	184800	55813421	1942	1942	1942	1942	0
135	20240509	184700	55813421	1942	1942	1942	1942	0
136	20240509	184600	55813421	1942	1942	1942	1942	0
137	20240509	184500	55813421	1942	1942	1942	1942	0
138	20240509	184400	55813421	1942	1942	1942	1942	0
139	20240509	184300	55813421	1942	1942	1942	1942	0
140	20240509	184200	55813421	1942	1942	1942	1942	0
141	20240509	184100	55813421	1942	1942	1942	1942	0
142	20240509	184000	55813421	1942	1942	1942	1942	0
143	20240509	183900	55813421	1942	1942	1942	1942	0
144	20240509	183800	55813421	1942	1942	1942	1942	0
145	20240509	183700	55813421	1942	1942	1942	1942	0
146	20240509	183600	55813421	1942	1942	1942	1942	0
147	20240509	183500	55813421	1942	1942	1942	1942	0
148	20240509	183400	55813421	1942	1942	1942	1942	0
149	20240509	183300	55813421	1942	1942	1942	1942	0
150	20240509	183200	55813421	1942	1942	1942	1942	0
151	20240509	183100	55813421	1942	1942	1942	1942	0
152	20240509	183000	55813421	1942	1942	1942	1942	491
153	20240509	182900	55813421	1942	1942	1942	1942	0
154	20240509	182800	55813421	1942	1942	1942	1942	0
155	20240509	182700	55813421	1942	1942	1942	1942	0
156	20240509	182600	55813421	1942	1942	1942	1942	0
157	20240509	182500	55813421	1942	1942	1942	1942	0
158	20240509	182400	55813421	1942	1942	1942	1942	0
159	20240509	182300	55813421	1942	1942	1942	1942	0
160	20240509	182200	55813421	1942	1942	1942	1942	0
161	20240509	182100	55813421	1942	1942	1942	1942	0
162	20240509	182000	55813421	1942	1942	1942	1942	0
163	20240509	181900	55813421	1942	1942	1942	1942	0
164	20240509	181800	55813421	1942	1942	1942	1942	0
165	20240509	181700	55813421	1942	1942	1942	1942	0
166	20240509	181600	55813421	1942	1942	1942	1942	0
167	20240509	181500	55813421	1942	1942	1942	1942	0
168	20240509	181400	55813421	1942	1942	1942	1942	0
169	20240509	181300	55813421	1942	1942	1942	1942	0
170	20240509	181200	55813421	1942	1942	1942	1942	0
171	20240509	181100	55813421	1942	1942	1942	1942	0
172	20240509	181000	55813421	1942	1942	1942	1942	0
173	20240509	180900	55813421	1942	1942	1942	1942	0
174	20240509	180800	55813421	1942	1942	1942	1942	0
175	20240509	180700	55813421	1942	1942	1942	1942	0
176	20240509	180600	55813421	1942	1942	1942	1942	0
177	20240509	180500	55813421	1942	1942	1942	1942	0
178	20240509	180400	55813421	1942	1942	1942	1942	0
179	20240509	180300	55813421	1942	1942	1942	1942	0
180	20240509	180200	55813421	1942	1942	1942	1942	0
181	20240509	180100	55813421	1942	1942	1942	1942	0
182	20240509	180000	55813421	1942	1942	1942	1942	491
183	20240509	175900	55813421	1942	1942	1942	1942	0
184	20240509	175800	55813421	1942	1942	1942	1942	0
185	20240509	175700	55813421	1942	1942	1942	1942	0
186	20240509	175600	55813421	1942	1942	1942	1942	0
187	20240509	175500	55813421	1942	1942	1942	1942	0
188	20240509	175400	55813421	1942	1942	1942	1942	0
189	20240509	175300	55813421	1942	1942	1942	1942	0
190	20240509	175200	55813421	1942	1942	1942	1942	0
191	20240509	175100	55813421	1942	1942	1942	1942	0
192	20240509	175000	55813421	1942	1942	1942	1942	0
193	20240509	174900	55813421	1942	1942	1942	1942	0
194	20240509	174800	55813421	1942	1942	1942	1942	0
195	20240509	174700	55813421	1942	1942	1942	1942	0
196	20240509	174600	55813421	1942	1942	1942	1942	0
197	20240509	174500	55813421	1942	1942	1942	1942	0
198	20240509	174400	55813421	1942	1942	1942	1942	0
199	20240509	174300	55813421	1942	1942	1942	1942	0
200	20240509	174200	55813421	1942	1942	1942	1942	0
201	20240509	174100	55813421	1942	1942	1942	1942	0
202	20240509	174000	55813421	1942	1942	1942	1942	0
203	20240509	173900	55813421	1942	1942	1942	1942	0
204	20240509	173800	55813421	1942	1942	1942	1942	0
205	20240509	173700	55813421	1942	1942	1942	1942	0
206	20240509	173600	55813421	1942	1942	1942	1942	0
207	20240509	173500	55813421	1942	1942	1942	1942	0
208	20240509	173400	55813421	1942	1942	1942	1942	0
209	20240509	173300	55813421	1942	1942	1942	1942	0
210	20240509	173200	55813421	1942	1942	1942	1942	0
211	20240509	173100	55813421	1942	1942	1942	1942	0
212	20240509	173000	55813421	1942	1942	1942	1942	491
213	20240509	172900	55813421	1942	1942	1942	1942	0
214	20240509	172800	55813421	1942	1942	1942	1942	0
215	20240509	172700	55813421	1942	1942	1942	1942	0
216	20240509	172600	55813421	1942	1942	1942	1942	0
217	20240509	172500	55813421	1942	1942	1942	1942	0
218	20240509	172400	55813421	1942	1942	1942	1942	0
219	20240509	172300	55813421	1942	1942	1942	1942	0
220	20240509	172200	55813421	1942	1942	1942	1942	0
221	20240509	172100	55813421	1942	1942	1942	1942	0
222	20240509	172000	55813421	1942	1942	1942	1942	0
223	20240509	171900	55813421	1942	1942	1942	1942	0
224	20240509	171800	55813421	1942	1942	1942	1942	0
225	20240509	171700	55813421	1942	1942	1942	1942	0
226	20240509	171600	55813421	1942	1942	1942	1942	0
227	20240509	171500	55813421	1942	1942	1942	1942	0
228	20240509	171400	55813421	1942	1942	1942	1942	0
229	20240509	171300	55813421	1942	1942	1942	1942	0
230	20240509	171200	55813421	1942	1942	1942	1942	0
231	20240509	171100	55813421	1942	1942	1942	1942	0
232	20240509	171000	55813421	1942	1942	1942	1942	0
233	20240509	170900	55813421	1942	1942	1942	1942	0
234	20240509	170800	55813421	1942	1942	1942	1942	0
235	20240509	170700	55813421	1942	1942	1942	1942	0
236	20240509	170600	55813421	1942	1942	1942	1942	0
237	20240509	170500	55813421	1942	1942	1942	1942	0
238	20240509	170400	55813421	1942	1942	1942	1942	0
239	20240509	170300	55813421	1942	1942	1942	1942	0
240	20240509	170200	55813421	1942	1942	1942	1942	0
241	20240509	170100	55813421	1942	1942	1942	1942	0
242	20240509	170000	55813421	1942	1942	1942	1942	491
243	20240509	165900	55813421	1942	1942	1942	1942	0
244	20240509	165800	55813421	1942	1942	1942	1942	0
245	20240509	165700	55813421	1942	1942	1942	1942	0
246	20240509	165600	55813421	1942	1942	1942	1942	0
247	20240509	165500	55813421	1942	1942	1942	1942	0
248	20240509	165400	55813421	1942	1942	1942	1942	0
249	20240509	165300	55813421	1942	1942	1942	1942	0
250	20240509	165200	55813421	1942	1942	1942	1942	0
251	20240509	165100	55813421	1942	1942	1942	1942	0
252	20240509	165000	55813421	1942	1942	1942	1942	0
253	20240509	164900	55813421	1942	1942	1942	1942	0
254	20240509	164800	55813421	1942	1942	1942	1942	0
255	20240509	164700	55813421	1942	1942	1942	1942	0
256	20240509	164600	55813421	1942	1942	1942	1942	0
257	20240509	164500	55813421	1942	1942	1942	1942	0
258	20240509	164400	55813421	1942	1942	1942	1942	0
259	20240509	164300	55813421	1942	1942	1942	1942	0
260	20240509	164200	55813421	1942	1942	1942	1942	0
261	20240509	164100	55813421	1942	1942	1942	1942	0
262	20240509	164000	55813421	1942	1942	1942	1942	0
263	20240509	163900	55813421	1942	1942	1942	1942	0
264	20240509	163800	55813421	1942	1942	1942	1942	0
265	20240509	163700	55813421	1942	1942	1942	1942	0
266	20240509	163600	55813421	1942	1942	1942	1942	0
267	20240509	163500	55813421	1942	1942	1942	1942	0
268	20240509	163400	55813421	1942	1942	1942	1942	0
269	20240509	163300	55813421	1942	1942	1942	1942	0
270	20240509	163200	55813421	1942	1942	1942	1942	0
271	20240509	163100	55813421	1942	1942	1942	1942	0
272	20240509	163000	55813421	1942	1942	1942	1942	491
273	20240509	162900	55813421	1942	1942	1942	1942	0
274	20240509	162800	55813421	1942	1942	1942	1942	0
275	20240509	162700	55813421	1942	1942	1942	1942	0
276	20240509	162600	55813421	1942	1942	1942	1942	0
277	20240509	162500	55813421	1942	1942	1942	1942	0
278	20240509	162400	55813421	1942	1942	1942	1942	0
279	20240509	162300	55813421	1942	1942	1942	1942	0
280	20240509	162200	55813421	1942	1942	1942	1942	0
281	20240509	162100	55813421	1942	1942	1942	1942	0
282	20240509	162000	55813421	1942	1942	1942	1942	0
283	20240509	161900	55813421	1942	1942	1942	1942	0
284	20240509	161800	55813421	1942	1942	1942	1942	0
285	20240509	161700	55813421	1942	1942	1942	1942	0
286	20240509	161600	55813421	1942	1942	1942	1942	0
287	20240509	161500	55813421	1942	1942	1942	1942	0
288	20240509	161400	55813421	1942	1942	1942	1942	0
289	20240509	161300	55813421	1942	1942	1942	1942	0
290	20240509	161200	55813421	1942	1942	1942	1942	0
291	20240509	161100	55813421	1942	1942	1942	1942	0
292	20240509	161000	55813421	1942	1942	1942	1942	0
293	20240509	160900	55813421	1942	1942	1942	1942	0
294	20240509	160800	55813421	1942	1942	1942	1942	0
295	20240509	160700	55813421	1942	1942	1942	1942	0
296	20240509	160600	55813421	1942	1942	1942	1942	0
297	20240509	160500	55813421	1942	1942	1942	1942	0
298	20240509	160400	55813421	1942	1942	1942	1942	0
299	20240509	160300	55813421	1942	1942	1942	1942	0
300	20240509	160200	55813421	1942	1942	1942	1942	0
301	20240509	160100	55813421	1942	1942	1942	1942	0
302	20240509	160000	55813421	1942	1942	1942	1942	491
303	20240509	155900	55813421	1942	1942	1942	1942	0
304	20240509	155800	55813421	1942	1942	1942	1942	0
305	20240509	155700	55813421	1942	1942	1942	1942	0
306	20240509	155600	55813421	1942	1942	1942	1942	0
307	20240509	155500	55813421	1942	1942	1942	1942	0
308	20240509	155400	55813421	1942	1942	1942	1942	0
309	20240509	155300	55813421	1942	1942	1942	1942	0
310	20240509	155200	55813421	1942	1942	1942	1942	0
311	20240509	155100	55813421	1942	1942	1942	1942	0
312	20240509	155000	55813421	1942	1942	1942	1942	0
313	20240509	154900	55813421	1942	1942	1942	1942	0
314	20240509	154800	55813421	1942	1942	1942	1942	0
315	20240509	154700	55813421	1942	1942	1942	1942	0
316	20240509	154600	55813421	1942	1942	1942	1942	0
317	20240509	154500	55813421	1942	1942	1942	1942	0
318	20240509	154400	55813421	1942	1942	1942	1942	0
319	20240509	154300	55813421	1942	1942	1942	1942	0
320	20240509	154200	55813421	1942	1942	1942	1942	0
321	20240509	154100	55813421	1942	1942	1942	1942	0
322	20240509	154000	55813421	1942	1942	1942	1942	0
323	20240509	153900	55813421	1942	1942	1942	1942	0
324	20240509	153800	55813421	1942	1942	1942	1942	0
325	20240509	153700	55813421	1942	1942	1942	1942	0
326	20240509	153600	55813421	1942	1942	1942	1942	0
327	20240509	153500	55813421	1942	1942	1942	1942	0
328	20240509	153400	55813421	1942	1942	1942	1942	0
329	20240509	153300	55813421	1942	1942	1942	1942	0
330	20240509	153200	55813421	1942	1942	1942	1942	0
331	20240509	153100	55813421	1942	1942	1942	1942	0
332	20240509	153000	55813421	1942	1942	1942	1942	982
333	20240509	152900	54859899	1938	1938	1938	1938	0
334	20240509	152800	54859899	1938	1938	1938	1938	0
335	20240509	152700	54859899	1938	1938	1938	1938	0
336	20240509	152600	54859899	1938	1938	1938	1938	0
337	20240509	152500	54859899	1938	1938	1938	1938	0
338	20240509	152400	54859899	1938	1938	1938	1938	0
339	20240509	152300	54859899	1938	1938	1938	1938	0
340	20240509	152200	54859899	1938	1938	1938	1938	0
341	20240509	152100	54859899	1938	1938	1938	1938	0
342	20240509	152000	54859899	1938	1938	1938	1938	0
343	20240509	151900	54859899	1938	1938	1938	1938	70
344	20240509	151800	54724239	1939	1939	1939	1939	0
345	20240509	151700	54724239	1939	1939	1939	1939	0
346	20240509	151600	54724239	1939	1939	1939	1939	0
347	20240509	151500	54724239	1939	1939	1939	1939	100
348	20240509	151400	54530339	1941	1941	1941	1941	0
349	20240509	151300	54530339	1941	1939	1941	1939	21
350	20240509	151200	54489618	1941	1941	1941	1941	0
351	20240509	151100	54489618	1941	1939	1941	1939	6
352	20240509	151000	54477982	1939	1941	1941	1939	11
353	20240509	150900	54456651	1940	1940	1940	1940	50
354	20240509	150800	54359651	1941	1941	1941	1941	0
355	20240509	150700	54359651	1941	1941	1941	1941	0
356	20240509	150600	54359651	1941	1941	1941	1941	0
357	20240509	150500	54359651	1941	1941	1941	1941	0
358	20240509	150400	54359651	1941	1941	1941	1941	0
359	20240509	150300	54359651	1941	1941	1941	1941	1
360	20240509	150200	54357710	1932	1932	1932	1932	200
361	20240509	150100	53971310	1941	1941	1941	1941	1
362	20240509	150000	53969369	1932	1932	1932	1932	0
363	20240509	145900	53969369	1932	1932	1932	1932	221
364	20240509	145800	53542397	1932	1932	1932	1932	2
365	20240509	145700	53538533	1932	1932	1932	1932	0
366	20240509	145600	53538533	1932	1932	1932	1932	100
367	20240509	145500	53345333	1932	1932	1932	1932	630
368	20240509	145400	52128173	1931	1931	1931	1931	0
369	20240509	145300	52128173	1931	1931	1931	1931	779
370	20240509	145200	50623924	1931	1931	1931	1931	0
371	20240509	145100	50623924	1931	1931	1931	1931	0
372	20240509	145000	50623924	1931	1932	1932	1931	329
373	20240509	144900	49988599	1932	1933	1933	1932	530
374	20240509	144800	48964635	1933	1942	1942	1933	301
375	20240509	144700	48380102	1942	1942	1942	1942	0
376	20240509	144600	48380102	1942	1942	1942	1942	0
377	20240509	144500	48380102	1942	1942	1942	1942	0
378	20240509	144400	48380102	1942	1942	1942	1942	100
379	20240509	144300	48185902	1942	1942	1942	1942	0
380	20240509	144200	48185902	1942	1942	1942	1942	0
381	20240509	144100	48185902	1942	1942	1942	1942	2
382	20240509	144000	48182018	1942	1942	1942	1942	130
383	20240509	143900	47929558	1942	1942	1942	1942	0
384	20240509	143800	47929558	1942	1942	1942	1942	0
385	20240509	143700	47929558	1942	1942	1942	1942	0
386	20240509	143600	47929558	1942	1942	1942	1942	200
387	20240509	143500	47541158	1943	1943	1943	1943	0
388	20240509	143400	47541158	1943	1943	1943	1943	0
389	20240509	143300	47541158	1943	1943	1943	1943	0
390	20240509	143200	47541158	1943	1943	1943	1943	0
391	20240509	143100	47541158	1943	1943	1943	1943	0
392	20240509	143000	47541158	1943	1943	1943	1943	0
393	20240509	142900	47541158	1943	1940	1943	1940	100
394	20240509	142800	47347111	1940	1940	1940	1940	0
395	20240509	142700	47347111	1940	1940	1940	1940	0
396	20240509	142600	47347111	1940	1940	1940	1940	0
397	20240509	142500	47347111	1940	1940	1940	1940	0
398	20240509	142400	47347111	1940	1940	1940	1940	0
399	20240509	142300	47347111	1940	1940	1940	1940	0
400	20240509	142200	47347111	1940	1940	1940	1940	0
401	20240509	142100	47347111	1940	1940	1940	1940	1
402	20240509	142000	47345171	1931	1931	1931	1931	0
403	20240509	141900	47345171	1931	1931	1931	1931	0
404	20240509	141800	47345171	1931	1931	1931	1931	0
405	20240509	141700	47345171	1931	1931	1931	1931	0
406	20240509	141600	47345171	1931	1933	1933	1931	27
407	20240509	141500	47293013	1943	1943	1943	1943	0
408	20240509	141400	47293013	1943	1943	1943	1943	0
409	20240509	141300	47293013	1943	1943	1943	1943	0
410	20240509	141200	47293013	1943	1943	1943	1943	0
411	20240509	141100	47293013	1943	1943	1943	1943	0
412	20240509	141000	47293013	1943	1943	1943	1943	0
413	20240509	140900	47293013	1943	1943	1943	1943	0
414	20240509	140800	47293013	1943	1943	1943	1943	0
415	20240509	140700	47293013	1943	1943	1943	1943	0
416	20240509	140600	47293013	1943	1943	1943	1943	0
417	20240509	140500	47293013	1943	1943	1943	1943	0
418	20240509	140400	47293013	1943	1943	1943	1943	10
419	20240509	140300	47273583	1943	1943	1943	1943	0
420	20240509	140200	47273583	1943	1943	1943	1943	0
421	20240509	140100	47273583	1943	1943	1943	1943	0
422	20240509	140000	47273583	1943	1943	1943	1943	0
423	20240509	135900	47273583	1943	1943	1943	1943	0
424	20240509	135800	47273583	1943	1943	1943	1943	250
425	20240509	135700	46787833	1943	1939	1943	1939	200
426	20240509	135600	46399409	1943	1943	1943	1943	0
427	20240509	135500	46399409	1943	1942	1943	1930	6523
428	20240509	135400	33790714	1948	1948	1948	1948	0
429	20240509	135300	33790714	1948	1948	1948	1948	0
430	20240509	135200	33790714	1948	1948	1948	1948	0
431	20240509	135100	33790714	1948	1948	1948	1948	97
432	20240509	135000	33601758	1948	1948	1948	1948	0
433	20240509	134900	33601758	1948	1948	1948	1948	0
434	20240509	134800	33601758	1948	1948	1948	1948	0
435	20240509	134700	33601758	1948	1948	1948	1948	0
436	20240509	134600	33601758	1948	1948	1948	1948	0
437	20240509	134500	33601758	1948	1948	1948	1948	0
438	20240509	134400	33601758	1948	1948	1948	1948	0
439	20240509	134300	33601758	1948	1948	1948	1948	0
440	20240509	134200	33601758	1948	1948	1948	1948	0
441	20240509	134100	33601758	1948	1948	1948	1948	0
442	20240509	134000	33601758	1948	1948	1948	1948	0
443	20240509	133900	33601758	1948	1948	1948	1948	0
444	20240509	133800	33601758	1948	1948	1948	1948	0
445	20240509	133700	33601758	1948	1948	1948	1948	0
446	20240509	133600	33601758	1948	1948	1948	1948	0
447	20240509	133500	33601758	1948	1948	1948	1948	0
448	20240509	133400	33601758	1948	1948	1948	1948	0
449	20240509	133300	33601758	1948	1948	1948	1948	0
450	20240509	133200	33601758	1948	1948	1948	1948	0
451	20240509	133100	33601758	1948	1948	1948	1947	3
452	20240509	133000	33595915	1948	1948	1948	1948	0
453	20240509	132900	33595915	1948	1948	1948	1948	0
454	20240509	132800	33595915	1948	1948	1948	1948	0
455	20240509	132700	33595915	1948	1948	1948	1948	0
456	20240509	132600	33595915	1948	1948	1948	1948	0
457	20240509	132500	33595915	1948	1948	1948	1948	0
458	20240509	132400	33595915	1948	1948	1948	1948	0
459	20240509	132300	33595915	1948	1948	1948	1948	5
460	20240509	132200	33586175	1948	1948	1948	1948	0
461	20240509	132100	33586175	1948	1948	1948	1948	0
462	20240509	132000	33586175	1948	1948	1948	1948	0
463	20240509	131900	33586175	1948	1948	1948	1948	0
464	20240509	131800	33586175	1948	1948	1948	1948	1
465	20240509	131700	33584227	1944	1944	1944	1944	0
466	20240509	131600	33584227	1944	1944	1944	1944	0
467	20240509	131500	33584227	1944	1944	1944	1944	2
468	20240509	131400	33580339	1948	1948	1948	1948	0
469	20240509	131300	33580339	1948	1948	1948	1948	0
470	20240509	131200	33580339	1948	1948	1948	1948	0
471	20240509	131100	33580339	1948	1948	1948	1948	10
472	20240509	131000	33560859	1948	1948	1948	1948	0
473	20240509	130900	33560859	1948	1948	1948	1948	0
474	20240509	130800	33560859	1948	1948	1948	1948	0
475	20240509	130700	33560859	1948	1948	1948	1948	0
476	20240509	130600	33560859	1948	1948	1948	1948	0
477	20240509	130500	33560859	1948	1948	1948	1948	0
478	20240509	130400	33560859	1948	1948	1948	1948	0
479	20240509	130300	33560859	1948	1948	1948	1948	0
480	20240509	130200	33560859	1948	1948	1948	1948	0
481	20240509	130100	33560859	1948	1948	1948	1948	0
482	20240509	130000	33560859	1948	1948	1948	1948	0
483	20240509	125900	33560859	1948	1948	1948	1948	0
484	20240509	125800	33560859	1948	1948	1948	1948	0
485	20240509	125700	33560859	1948	1948	1948	1948	0
486	20240509	125600	33560859	1948	1948	1948	1948	0
487	20240509	125500	33560859	1948	1948	1948	1948	0
488	20240509	125400	33560859	1948	1948	1948	1948	0
489	20240509	125300	33560859	1948	1948	1948	1948	0
490	20240509	125200	33560859	1948	1944	1948	1944	9
491	20240509	125100	33543359	1943	1943	1943	1943	1000
492	20240509	125000	31600359	1943	1943	1943	1943	0
493	20240509	124900	31600359	1943	1943	1943	1943	0
494	20240509	124800	31600359	1943	1943	1943	1943	0
495	20240509	124700	31600359	1943	1943	1943	1943	0
496	20240509	124600	31600359	1943	1943	1943	1943	0
497	20240509	124500	31600359	1943	1943	1943	1943	0
498	20240509	124400	31600359	1943	1943	1943	1943	0
499	20240509	124300	31600359	1943	1943	1943	1943	0
500	20240509	124200	31600359	1943	1943	1943	1943	0
501	20240509	124100	31600359	1943	1943	1943	1943	0
502	20240509	124000	31600359	1943	1943	1943	1943	0
503	20240509	123900	31600359	1943	1943	1943	1943	600
504	20240509	123800	30434559	1943	1943	1943	1943	0
505	20240509	123700	30434559	1943	1943	1943	1943	0
506	20240509	123600	30434559	1943	1943	1943	1943	0
507	20240509	123500	30434559	1943	1943	1943	1943	0
508	20240509	123400	30434559	1943	1943	1943	1943	0
509	20240509	123300	30434559	1943	1943	1943	1943	0
510	20240509	123200	30434559	1943	1943	1943	1943	0
511	20240509	123100	30434559	1943	1943	1943	1943	0
512	20240509	123000	30434559	1943	1943	1943	1943	1
513	20240509	122900	30432616	1935	1935	1935	1935	0
514	20240509	122800	30432616	1935	1935	1935	1935	0
515	20240509	122700	30432616	1935	1935	1935	1935	0
516	20240509	122600	30432616	1935	1935	1935	1935	0
517	20240509	122500	30432616	1935	1935	1935	1935	100
518	20240509	122400	30239116	1943	1943	1943	1943	0
519	20240509	122300	30239116	1943	1943	1943	1943	0
520	20240509	122200	30239116	1943	1943	1943	1943	0
521	20240509	122100	30239116	1943	1943	1943	1943	0
522	20240509	122000	30239116	1943	1943	1943	1943	1
523	20240509	121900	30237173	1935	1935	1935	1935	0
524	20240509	121800	30237173	1935	1935	1935	1935	125
525	20240509	121700	29995298	1936	1938	1938	1936	975
526	20240509	121600	28106925	1943	1943	1943	1943	0
527	20240509	121500	28106925	1943	1943	1943	1943	0
528	20240509	121400	28106925	1943	1943	1943	1943	0
529	20240509	121300	28106925	1943	1943	1943	1943	0
530	20240509	121200	28106925	1943	1943	1943	1943	0
531	20240509	121100	28106925	1943	1943	1943	1943	0
532	20240509	121000	28106925	1943	1943	1943	1943	0
533	20240509	120900	28106925	1943	1943	1943	1943	0
534	20240509	120800	28106925	1943	1943	1943	1943	0
535	20240509	120700	28106925	1943	1943	1943	1943	0
536	20240509	120600	28106925	1943	1943	1943	1943	0
537	20240509	120500	28106925	1943	1943	1943	1943	11
538	20240509	120400	28085552	1949	1949	1949	1949	0
539	20240509	120300	28085552	1949	1949	1949	1949	0
540	20240509	120200	28085552	1949	1949	1949	1949	0
541	20240509	120100	28085552	1949	1949	1949	1949	0
542	20240509	120000	28085552	1949	1949	1949	1949	0
543	20240509	115900	28085552	1949	1949	1949	1949	0
544	20240509	115800	28085552	1949	1949	1949	1949	0
545	20240509	115700	28085552	1949	1949	1949	1949	0
546	20240509	115600	28085552	1949	1949	1949	1949	0
547	20240509	115500	28085552	1949	1949	1949	1949	0
548	20240509	115400	28085552	1949	1949	1949	1949	0
549	20240509	115300	28085552	1949	1949	1949	1949	0
550	20240509	115200	28085552	1949	1949	1949	1949	0
551	20240509	115100	28085552	1949	1949	1949	1949	0
552	20240509	115000	28085552	1949	1949	1949	1949	0
553	20240509	114900	28085552	1949	1949	1949	1949	0
554	20240509	114800	28085552	1949	1949	1949	1949	0
555	20240509	114700	28085552	1949	1949	1949	1949	0
556	20240509	114600	28085552	1949	1949	1949	1949	0
557	20240509	114500	28085552	1949	1949	1949	1949	0
558	20240509	114400	28085552	1949	1949	1949	1949	0
559	20240509	114300	28085552	1949	1949	1949	1949	0
560	20240509	114200	28085552	1949	1949	1949	1949	0
561	20240509	114100	28085552	1949	1949	1949	1949	0
562	20240509	114000	28085552	1949	1949	1949	1949	0
563	20240509	113900	28085552	1949	1949	1949	1949	0
564	20240509	113800	28085552	1949	1949	1949	1949	0
565	20240509	113700	28085552	1949	1949	1949	1949	0
566	20240509	113600	28085552	1949	1949	1949	1949	0
567	20240509	113500	28085552	1949	1949	1949	1949	0
568	20240509	113400	28085552	1949	1949	1949	1949	0
569	20240509	113300	28085552	1949	1949	1949	1949	0
570	20240509	113200	28085552	1949	1949	1949	1949	0
571	20240509	113100	28085552	1949	1949	1949	1949	0
572	20240509	113000	28085552	1949	1949	1949	1949	0
573	20240509	112900	28085552	1949	1949	1949	1949	0
574	20240509	112800	28085552	1949	1949	1949	1949	0
575	20240509	112700	28085552	1949	1949	1949	1949	0
576	20240509	112600	28085552	1949	1949	1949	1949	0
577	20240509	112500	28085552	1949	1949	1949	1949	1
578	20240509	112400	28083603	1936	1936	1936	1936	0
579	20240509	112300	28083603	1936	1936	1936	1936	4
580	20240509	112200	28075859	1949	1949	1949	1949	0
581	20240509	112100	28075859	1949	1949	1949	1949	0
582	20240509	112000	28075859	1949	1949	1949	1949	0
583	20240509	111900	28075859	1949	1949	1949	1949	0
584	20240509	111800	28075859	1949	1949	1949	1949	0
585	20240509	111700	28075859	1949	1949	1949	1949	1
586	20240509	111600	28073910	1936	1936	1936	1936	0
587	20240509	111500	28073910	1936	1936	1936	1936	0
588	20240509	111400	28073910	1936	1936	1936	1936	0
589	20240509	111300	28073910	1936	1936	1936	1936	0
590	20240509	111200	28073910	1936	1938	1938	1936	42
591	20240509	111100	27992522	1938	1949	1949	1938	238
592	20240509	111000	27530863	1941	1941	1941	1941	42
593	20240509	110900	27449341	1955	1955	1955	1955	0
594	20240509	110800	27449341	1955	1955	1955	1955	0
595	20240509	110700	27449341	1955	1955	1955	1955	0
596	20240509	110600	27449341	1955	1955	1955	1955	0
597	20240509	110500	27449341	1955	1955	1955	1955	0
598	20240509	110400	27449341	1955	1955	1955	1955	0
599	20240509	110300	27449341	1955	1955	1955	1955	0
600	20240509	110200	27449341	1955	1955	1955	1955	0
601	20240509	110100	27449341	1955	1955	1955	1955	0
602	20240509	110000	27449341	1955	1955	1955	1955	0
603	20240509	105900	27449341	1955	1955	1955	1955	0
604	20240509	105800	27449341	1955	1955	1955	1955	0
605	20240509	105700	27449341	1955	1955	1955	1955	0
606	20240509	105600	27449341	1955	1955	1955	1955	0
607	20240509	105500	27449341	1955	1955	1955	1955	0
608	20240509	105400	27449341	1955	1955	1955	1955	0
609	20240509	105300	27449341	1955	1955	1955	1955	0
610	20240509	105200	27449341	1955	1955	1955	1955	0
611	20240509	105100	27449341	1955	1955	1955	1955	0
612	20240509	105000	27449341	1955	1955	1955	1955	0
613	20240509	104900	27449341	1955	1955	1955	1955	0
614	20240509	104800	27449341	1955	1955	1955	1955	0
615	20240509	104700	27449341	1955	1955	1955	1955	0
616	20240509	104600	27449341	1955	1955	1955	1955	300
617	20240509	104500	26862841	1955	1955	1955	1955	6
618	20240509	104400	26851111	1955	1955	1955	1955	0
619	20240509	104300	26851111	1955	1955	1955	1955	40
620	20240509	104200	26772911	1958	1958	1958	1958	0
621	20240509	104100	26772911	1958	1958	1958	1958	0
622	20240509	104000	26772911	1958	1958	1958	1958	0
623	20240509	103900	26772911	1958	1958	1958	1958	0
624	20240509	103800	26772911	1958	1943	1958	1943	300
625	20240509	103700	26187998	1943	1943	1943	1943	0
626	20240509	103600	26187998	1943	1940	1943	1940	80
627	20240509	103500	26032792	1940	1940	1940	1940	0
628	20240509	103400	26032792	1940	1940	1940	1940	1010
629	20240509	103300	24073392	1940	1940	1940	1940	0
630	20240509	103200	24073392	1940	1940	1940	1940	0
631	20240509	103100	24073392	1940	1940	1940	1940	0
632	20240509	103000	24073392	1940	1940	1940	1940	0
633	20240509	102900	24073392	1940	1940	1940	1940	0
634	20240509	102800	24073392	1940	1940	1940	1940	0
635	20240509	102700	24073392	1940	1940	1940	1940	0
636	20240509	102600	24073392	1940	1940	1940	1940	0
637	20240509	102500	24073392	1940	1940	1940	1940	0
638	20240509	102400	24073392	1940	1940	1940	1940	0
639	20240509	102300	24073392	1940	1940	1940	1940	0
640	20240509	102200	24073392	1940	1940	1940	1940	100
641	20240509	102100	23879392	1940	1940	1940	1940	0
642	20240509	102000	23879392	1940	1940	1940	1940	0
643	20240509	101900	23879392	1940	1940	1940	1940	0
644	20240509	101800	23879392	1940	1940	1940	1940	0
645	20240509	101700	23879392	1940	1940	1940	1940	0
646	20240509	101600	23879392	1940	1940	1940	1940	0
647	20240509	101500	23879392	1940	1934	1940	1934	61
648	20240509	101400	23761358	1940	1940	1940	1940	202
649	20240509	101300	23369478	1940	1940	1940	1940	0
650	20240509	101200	23369478	1940	1940	1940	1940	0
651	20240509	101100	23369478	1940	1940	1940	1940	0
652	20240509	101000	23369478	1940	1934	1940	1934	81
653	20240509	100900	23212818	1940	1940	1940	1940	0
654	20240509	100800	23212818	1940	1940	1940	1940	0
655	20240509	100700	23212818	1940	1940	1940	1940	0
656	20240509	100600	23212818	1940	1935	1940	1935	219
657	20240509	100500	22789048	1935	1935	1935	1935	0
658	20240509	100400	22789048	1935	1935	1935	1935	0
659	20240509	100300	22789048	1935	1935	1935	1935	0
660	20240509	100200	22789048	1935	1935	1935	1935	0
661	20240509	100100	22789048	1935	1935	1935	1935	10
662	20240509	100000	22769698	1939	1939	1939	1939	1
663	20240509	095900	22767759	1935	1939	1939	1935	2000
664	20240509	095800	18894628	1940	1940	1940	1940	1
665	20240509	095700	18892688	1939	1939	1939	1939	0
666	20240509	095600	18892688	1939	1940	1940	1939	280
667	20240509	095500	18349766	1940	1940	1940	1940	0
668	20240509	095400	18349766	1940	1940	1940	1940	0
669	20240509	095300	18349766	1940	1940	1940	1940	1
670	20240509	095200	18347826	1940	1940	1940	1940	3
671	20240509	095100	18342006	1940	1940	1940	1940	0
672	20240509	095000	18342006	1940	1940	1940	1940	0
673	20240509	094900	18342006	1940	1940	1940	1940	3
674	20240509	094800	18336186	1940	1940	1940	1940	2
675	20240509	094700	18332306	1940	1940	1940	1940	3
676	20240509	094600	18326486	1940	1940	1940	1940	3
677	20240509	094500	18320666	1940	1940	1940	1940	0
678	20240509	094400	18320666	1940	1940	1940	1940	0
679	20240509	094300	18320666	1940	1940	1940	1940	0
680	20240509	094200	18320666	1940	1940	1940	1940	30
681	20240509	094100	18262466	1940	1940	1940	1940	30
682	20240509	094000	18204266	1940	1940	1940	1940	1
683	20240509	093900	18202326	1940	1940	1940	1940	258
684	20240509	093800	17701806	1938	1938	1938	1938	0
685	20240509	093700	17701806	1938	1942	1942	1938	4314
686	20240509	093600	9329771	1943	1943	1943	1943	0
687	20240509	093500	9329771	1943	1943	1943	1943	14
688	20240509	093400	9302569	1943	1943	1943	1943	39
689	20240509	093300	9226792	1943	1943	1943	1943	1
690	20240509	093200	9224849	1943	1945	1945	1943	1242
691	20240509	093100	6810497	1946	1946	1946	1946	0
692	20240509	093000	6810497	1946	1946	1946	1946	0
693	20240509	092900	6810497	1946	1947	1947	1946	206
694	20240509	092800	6409619	1948	1948	1948	1948	0
695	20240509	092700	6409619	1948	1948	1948	1948	0
696	20240509	092600	6409619	1948	1948	1948	1948	0
697	20240509	092500	6409619	1948	1948	1948	1948	0
698	20240509	092400	6409619	1948	1948	1948	1948	38
699	20240509	092300	6335595	1949	1949	1949	1949	1
700	20240509	092200	6333646	1948	1948	1948	1948	0
701	20240509	092100	6333646	1948	1948	1948	1948	0
702	20240509	092000	6333646	1948	1948	1948	1948	67
703	20240509	091900	6203130	1949	1949	1949	1949	102
704	20240509	091800	6004332	1958	1958	1958	1957	502
705	20240509	091700	5021916	1957	1957	1957	1957	0
706	20240509	091600	5021916	1957	1957	1957	1957	0
707	20240509	091500	5021916	1957	1956	1957	1956	100
708	20240509	091400	4826238	1958	1958	1958	1958	0
709	20240509	091300	4826238	1958	1958	1958	1958	0
710	20240509	091200	4826238	1958	1958	1958	1958	0
711	20240509	091100	4826238	1958	1958	1958	1958	0
712	20240509	091000	4826238	1958	1958	1958	1958	0
713	20240509	090900	4826238	1958	1958	1958	1958	1
714	20240509	090800	4824280	1959	1959	1959	1959	0
715	20240509	090700	4824280	1959	1959	1959	1959	0
716	20240509	090600	4824280	1959	1959	1959	1959	1
717	20240509	090500	4822321	1940	1945	1945	1940	1830
718	20240509	090400	1267982	1945	1946	1946	1944	358
719	20240509	090300	571849	1964	1964	1964	1964	0
720	20240509	090200	571849	1964	1964	1964	1964	0
721	20240509	090100	571849	1964	1964	1964	1964	0
722	20240509	090000	571849	1964	1945	1964	1945	294