KissMeData/033130/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	191300	363490349	1925	1925	1925	1925	9198
3	20240516	191200	363490349	1925	1925	1925	1925	0
4	20240516	191100	363490349	1925	1925	1925	1925	0
5	20240516	191000	363490349	1925	1925	1925	1925	0
6	20240516	190900	363490349	1925	1925	1925	1925	0
7	20240516	190800	363490349	1925	1925	1925	1925	0
8	20240516	190700	363490349	1925	1925	1925	1925	0
9	20240516	190600	363490349	1925	1925	1925	1925	0
10	20240516	190500	363490349	1925	1925	1925	1925	0
11	20240516	190400	363490349	1925	1925	1925	1925	0
12	20240516	190300	363490349	1925	1925	1925	1925	0
13	20240516	190200	363490349	1925	1925	1925	1925	0
14	20240516	190100	363490349	1925	1925	1925	1925	0
15	20240516	190000	363490349	1925	1925	1925	1925	0
16	20240516	185900	363490349	1925	1925	1925	1925	0
17	20240516	185800	363490349	1925	1925	1925	1925	0
18	20240516	185700	363490349	1925	1925	1925	1925	0
19	20240516	185600	363490349	1925	1925	1925	1925	0
20	20240516	185500	363490349	1925	1925	1925	1925	0
21	20240516	185400	363490349	1925	1925	1925	1925	0
22	20240516	185300	363490349	1925	1925	1925	1925	0
23	20240516	185200	363490349	1925	1925	1925	1925	0
24	20240516	185100	363490349	1925	1925	1925	1925	0
25	20240516	185000	363490349	1925	1925	1925	1925	0
26	20240516	184900	363490349	1925	1925	1925	1925	0
27	20240516	184800	363490349	1925	1925	1925	1925	0
28	20240516	184700	363490349	1925	1925	1925	1925	0
29	20240516	184600	363490349	1925	1925	1925	1925	0
30	20240516	184500	363490349	1925	1925	1925	1925	0
31	20240516	184400	363490349	1925	1925	1925	1925	0
32	20240516	184300	363490349	1925	1925	1925	1925	9198
33	20240516	184200	363490349	1925	1925	1925	1925	0
34	20240516	184100	363490349	1925	1925	1925	1925	0
35	20240516	184000	363490349	1925	1925	1925	1925	0
36	20240516	183900	363490349	1925	1925	1925	1925	0
37	20240516	183800	363490349	1925	1925	1925	1925	0
38	20240516	183700	363490349	1925	1925	1925	1925	0
39	20240516	183600	363490349	1925	1925	1925	1925	0
40	20240516	183500	363490349	1925	1925	1925	1925	0
41	20240516	183400	363490349	1925	1925	1925	1925	0
42	20240516	183300	363490349	1925	1925	1925	1925	0
43	20240516	183200	363490349	1925	1925	1925	1925	0
44	20240516	183100	363490349	1925	1925	1925	1925	0
45	20240516	183000	363490349	1925	1925	1925	1925	0
46	20240516	182900	363490349	1925	1925	1925	1925	0
47	20240516	182800	363490349	1925	1925	1925	1925	0
48	20240516	182700	363490349	1925	1925	1925	1925	0
49	20240516	182600	363490349	1925	1925	1925	1925	0
50	20240516	182500	363490349	1925	1925	1925	1925	0
51	20240516	182400	363490349	1925	1925	1925	1925	0
52	20240516	182300	363490349	1925	1925	1925	1925	0
53	20240516	182200	363490349	1925	1925	1925	1925	0
54	20240516	182100	363490349	1925	1925	1925	1925	0
55	20240516	182000	363490349	1925	1925	1925	1925	0
56	20240516	181900	363490349	1925	1925	1925	1925	0
57	20240516	181800	363490349	1925	1925	1925	1925	0
58	20240516	181700	363490349	1925	1925	1925	1925	0
59	20240516	181600	363490349	1925	1925	1925	1925	0
60	20240516	181500	363490349	1925	1925	1925	1925	0
61	20240516	181400	363490349	1925	1925	1925	1925	0
62	20240516	181300	363490349	1925	1925	1925	1925	9198
63	20240516	181200	363490349	1925	1925	1925	1925	0
64	20240516	181100	363490349	1925	1925	1925	1925	0
65	20240516	181000	363490349	1925	1925	1925	1925	0
66	20240516	180900	363490349	1925	1925	1925	1925	0
67	20240516	180800	363490349	1925	1925	1925	1925	0
68	20240516	180700	363490349	1925	1925	1925	1925	0
69	20240516	180600	363490349	1925	1925	1925	1925	0
70	20240516	180500	363490349	1925	1925	1925	1925	0
71	20240516	180400	363490349	1925	1925	1925	1925	0
72	20240516	180300	363490349	1925	1925	1925	1925	0
73	20240516	180200	363490349	1925	1925	1925	1925	0
74	20240516	180100	363490349	1925	1925	1925	1925	0
75	20240516	180000	363490349	1925	1925	1925	1925	0
76	20240516	175900	363490349	1925	1925	1925	1925	0
77	20240516	175800	363490349	1925	1925	1925	1925	0
78	20240516	175700	363490349	1925	1925	1925	1925	0
79	20240516	175600	363490349	1925	1925	1925	1925	0
80	20240516	175500	363490349	1925	1925	1925	1925	0
81	20240516	175400	363490349	1925	1925	1925	1925	0
82	20240516	175300	363490349	1925	1925	1925	1925	0
83	20240516	175200	363490349	1925	1925	1925	1925	0
84	20240516	175100	363490349	1925	1925	1925	1925	0
85	20240516	175000	363490349	1925	1925	1925	1925	0
86	20240516	174900	363490349	1925	1925	1925	1925	0
87	20240516	174800	363490349	1925	1925	1925	1925	0
88	20240516	174700	363490349	1925	1925	1925	1925	0
89	20240516	174600	363490349	1925	1925	1925	1925	0
90	20240516	174500	363490349	1925	1925	1925	1925	0
91	20240516	174400	363490349	1925	1925	1925	1925	0
92	20240516	174300	363490349	1925	1925	1925	1925	9198
93	20240516	174200	363490349	1925	1925	1925	1925	0
94	20240516	174100	363490349	1925	1925	1925	1925	0
95	20240516	174000	363490349	1925	1925	1925	1925	0
96	20240516	173900	363490349	1925	1925	1925	1925	0
97	20240516	173800	363490349	1925	1925	1925	1925	0
98	20240516	173700	363490349	1925	1925	1925	1925	0
99	20240516	173600	363490349	1925	1925	1925	1925	0
100	20240516	173500	363490349	1925	1925	1925	1925	0
101	20240516	173400	363490349	1925	1925	1925	1925	0
102	20240516	173300	363490349	1925	1925	1925	1925	0
103	20240516	173200	363490349	1925	1925	1925	1925	0
104	20240516	173100	363490349	1925	1925	1925	1925	0
105	20240516	173000	363490349	1925	1925	1925	1925	0
106	20240516	172900	363490349	1925	1925	1925	1925	0
107	20240516	172800	363490349	1925	1925	1925	1925	0
108	20240516	172700	363490349	1925	1925	1925	1925	0
109	20240516	172600	363490349	1925	1925	1925	1925	0
110	20240516	172500	363490349	1925	1925	1925	1925	0
111	20240516	172400	363490349	1925	1925	1925	1925	0
112	20240516	172300	363490349	1925	1925	1925	1925	0
113	20240516	172200	363490349	1925	1925	1925	1925	0
114	20240516	172100	363490349	1925	1925	1925	1925	0
115	20240516	172000	363490349	1925	1925	1925	1925	0
116	20240516	171900	363490349	1925	1925	1925	1925	0
117	20240516	171800	363490349	1925	1925	1925	1925	0
118	20240516	171700	363490349	1925	1925	1925	1925	0
119	20240516	171600	363490349	1925	1925	1925	1925	0
120	20240516	171500	363490349	1925	1925	1925	1925	0
121	20240516	171400	363490349	1925	1925	1925	1925	0
122	20240516	171300	363490349	1925	1925	1925	1925	9198
123	20240516	171200	363490349	1925	1925	1925	1925	0
124	20240516	171100	363490349	1925	1925	1925	1925	0
125	20240516	171000	363490349	1925	1925	1925	1925	0
126	20240516	170900	363490349	1925	1925	1925	1925	0
127	20240516	170800	363490349	1925	1925	1925	1925	0
128	20240516	170700	363490349	1925	1925	1925	1925	0
129	20240516	170600	363490349	1925	1925	1925	1925	0
130	20240516	170500	363490349	1925	1925	1925	1925	0
131	20240516	170400	363490349	1925	1925	1925	1925	0
132	20240516	170300	363490349	1925	1925	1925	1925	0
133	20240516	170200	363490349	1925	1925	1925	1925	0
134	20240516	170100	363490349	1925	1925	1925	1925	0
135	20240516	170000	363490349	1925	1925	1925	1925	0
136	20240516	165900	363490349	1925	1925	1925	1925	0
137	20240516	165800	363490349	1925	1925	1925	1925	0
138	20240516	165700	363490349	1925	1925	1925	1925	0
139	20240516	165600	363490349	1925	1925	1925	1925	0
140	20240516	165500	363490349	1925	1925	1925	1925	0
141	20240516	165400	363490349	1925	1925	1925	1925	0
142	20240516	165300	363490349	1925	1925	1925	1925	0
143	20240516	165200	363490349	1925	1925	1925	1925	0
144	20240516	165100	363490349	1925	1925	1925	1925	0
145	20240516	165000	363490349	1925	1925	1925	1925	0
146	20240516	164900	363490349	1925	1925	1925	1925	0
147	20240516	164800	363490349	1925	1925	1925	1925	0
148	20240516	164700	363490349	1925	1925	1925	1925	0
149	20240516	164600	363490349	1925	1925	1925	1925	0
150	20240516	164500	363490349	1925	1925	1925	1925	0
151	20240516	164400	363490349	1925	1925	1925	1925	0
152	20240516	164300	363490349	1925	1925	1925	1925	9198
153	20240516	164200	363490349	1925	1925	1925	1925	0
154	20240516	164100	363490349	1925	1925	1925	1925	0
155	20240516	164000	363490349	1925	1925	1925	1925	0
156	20240516	163900	363490349	1925	1925	1925	1925	0
157	20240516	163800	363490349	1925	1925	1925	1925	0
158	20240516	163700	363490349	1925	1925	1925	1925	0
159	20240516	163600	363490349	1925	1925	1925	1925	0
160	20240516	163500	363490349	1925	1925	1925	1925	0
161	20240516	163400	363490349	1925	1925	1925	1925	0
162	20240516	163300	363490349	1925	1925	1925	1925	0
163	20240516	163200	363490349	1925	1925	1925	1925	0
164	20240516	163100	363490349	1925	1925	1925	1925	0
165	20240516	163000	363490349	1925	1925	1925	1925	0
166	20240516	162900	363490349	1925	1925	1925	1925	0
167	20240516	162800	363490349	1925	1925	1925	1925	0
168	20240516	162700	363490349	1925	1925	1925	1925	0
169	20240516	162600	363490349	1925	1925	1925	1925	0
170	20240516	162500	363490349	1925	1925	1925	1925	0
171	20240516	162400	363490349	1925	1925	1925	1925	0
172	20240516	162300	363490349	1925	1925	1925	1925	0
173	20240516	162200	363490349	1925	1925	1925	1925	0
174	20240516	162100	363490349	1925	1925	1925	1925	0
175	20240516	162000	363490349	1925	1925	1925	1925	0
176	20240516	161900	363490349	1925	1925	1925	1925	0
177	20240516	161800	363490349	1925	1925	1925	1925	0
178	20240516	161700	363490349	1925	1925	1925	1925	0
179	20240516	161600	363490349	1925	1925	1925	1925	0
180	20240516	161500	363490349	1925	1925	1925	1925	0
181	20240516	161400	363490349	1925	1925	1925	1925	0
182	20240516	161300	363490349	1925	1925	1925	1925	9198
183	20240516	161200	363490349	1925	1925	1925	1925	0
184	20240516	161100	363490349	1925	1925	1925	1925	0
185	20240516	161000	363490349	1925	1925	1925	1925	0
186	20240516	160900	363490349	1925	1925	1925	1925	0
187	20240516	160800	363490349	1925	1925	1925	1925	0
188	20240516	160700	363490349	1925	1925	1925	1925	0
189	20240516	160600	363490349	1925	1925	1925	1925	0
190	20240516	160500	363490349	1925	1925	1925	1925	0
191	20240516	160400	363490349	1925	1925	1925	1925	0
192	20240516	160300	363490349	1925	1925	1925	1925	0
193	20240516	160200	363490349	1925	1925	1925	1925	0
194	20240516	160100	363490349	1925	1925	1925	1925	0
195	20240516	160000	363490349	1925	1925	1925	1925	0
196	20240516	155900	363490349	1925	1925	1925	1925	0
197	20240516	155800	363490349	1925	1925	1925	1925	0
198	20240516	155700	363490349	1925	1925	1925	1925	0
199	20240516	155600	363490349	1925	1925	1925	1925	0
200	20240516	155500	363490349	1925	1925	1925	1925	0
201	20240516	155400	363490349	1925	1925	1925	1925	0
202	20240516	155300	363490349	1925	1925	1925	1925	0
203	20240516	155200	363490349	1925	1925	1925	1925	0
204	20240516	155100	363490349	1925	1925	1925	1925	0
205	20240516	155000	363490349	1925	1925	1925	1925	0
206	20240516	154900	363490349	1925	1925	1925	1925	0
207	20240516	154800	363490349	1925	1925	1925	1925	0
208	20240516	154700	363490349	1925	1925	1925	1925	0
209	20240516	154600	363490349	1925	1925	1925	1925	0
210	20240516	154500	363490349	1925	1925	1925	1925	0
211	20240516	154400	363490349	1925	1925	1925	1925	0
212	20240516	154300	363490349	1925	1925	1925	1925	9198
213	20240516	154200	363490349	1925	1925	1925	1925	0
214	20240516	154100	363490349	1925	1925	1925	1925	0
215	20240516	154000	363490349	1925	1925	1925	1925	0
216	20240516	153900	363490349	1925	1925	1925	1925	0
217	20240516	153800	363490349	1925	1925	1925	1925	0
218	20240516	153700	363490349	1925	1925	1925	1925	0
219	20240516	153600	363490349	1925	1925	1925	1925	0
220	20240516	153500	363490349	1925	1925	1925	1925	0
221	20240516	153400	363490349	1925	1925	1925	1925	0
222	20240516	153300	363490349	1925	1925	1925	1925	0
223	20240516	153200	363490349	1925	1925	1925	1925	0
224	20240516	153100	363490349	1925	1925	1925	1925	0
225	20240516	153000	363490349	1925	1925	1925	1925	9198
226	20240516	152900	345784199	1832	1832	1832	1832	0
227	20240516	152800	345784199	1832	1832	1832	1832	0
228	20240516	152700	345784199	1832	1832	1832	1832	0
229	20240516	152600	345784199	1832	1832	1832	1832	0
230	20240516	152500	345784199	1832	1832	1832	1832	0
231	20240516	152400	345784199	1832	1832	1832	1832	0
232	20240516	152300	345784199	1832	1832	1832	1832	0
233	20240516	152200	345784199	1832	1832	1832	1832	0
234	20240516	152100	345784199	1832	1832	1832	1832	0
235	20240516	152000	345784199	1832	1832	1832	1832	0
236	20240516	151900	345784199	1832	1832	1832	1832	0
237	20240516	151800	345784199	1832	1960	1966	1832	49227
238	20240516	151700	251946870	1969	2020	2030	1961	4645
239	20240516	151600	242714720	2010	1937	2050	1937	30967
240	20240516	151500	181934358	1925	1936	1936	1925	20000
241	20240516	151400	143296716	1937	1937	1937	1937	0
242	20240516	151300	143296716	1937	1937	1937	1937	900
243	20240516	151200	141553416	1937	1937	1937	1937	100
244	20240516	151100	141359716	1937	1937	1937	1937	1211
245	20240516	151000	139014009	1940	1940	1940	1940	0
246	20240516	150900	139014009	1940	1940	1940	1940	50
247	20240516	150800	138917009	1940	1940	1940	1940	30
248	20240516	150700	138858809	1937	1937	1937	1937	0
249	20240516	150600	138858809	1937	1937	1937	1937	44
250	20240516	150500	138773581	1942	1942	1942	1942	0
251	20240516	150400	138773581	1942	1942	1942	1942	0
252	20240516	150300	138773581	1942	1942	1942	1942	0
253	20240516	150200	138773581	1942	1942	1942	1942	0
254	20240516	150100	138773581	1942	1942	1942	1942	0
255	20240516	150000	138773581	1942	1942	1942	1942	0
256	20240516	145900	138773581	1942	1942	1942	1942	0
257	20240516	145800	138773581	1942	1942	1942	1942	0
258	20240516	145700	138773581	1942	1942	1942	1942	0
259	20240516	145600	138773581	1942	1942	1942	1942	0
260	20240516	145500	138773581	1942	1942	1942	1942	0
261	20240516	145400	138773581	1942	1942	1942	1942	0
262	20240516	145300	138773581	1942	1942	1942	1942	9
263	20240516	145200	138756103	1942	1942	1942	1937	26
264	20240516	145100	138705696	1937	1937	1937	1937	0
265	20240516	145000	138705696	1937	1937	1937	1937	0
266	20240516	144900	138705696	1937	1937	1937	1937	0
267	20240516	144800	138705696	1937	1937	1937	1937	1000
268	20240516	144700	136768696	1937	1937	1937	1937	0
269	20240516	144600	136768696	1937	1937	1937	1937	0
270	20240516	144500	136768696	1937	1937	1937	1937	0
271	20240516	144400	136768696	1937	1937	1937	1937	0
272	20240516	144300	136768696	1937	1937	1937	1937	0
273	20240516	144200	136768696	1937	1937	1937	1937	0
274	20240516	144100	136768696	1937	1937	1937	1937	0
275	20240516	144000	136768696	1937	1937	1937	1937	0
276	20240516	143900	136768696	1937	1937	1937	1937	0
277	20240516	143800	136768696	1937	1937	1937	1937	0
278	20240516	143700	136768696	1937	1937	1937	1937	0
279	20240516	143600	136768696	1937	1937	1937	1937	0
280	20240516	143500	136768696	1937	1942	1943	1937	131
281	20240516	143400	136514793	1943	1943	1943	1943	0
282	20240516	143300	136514793	1943	1943	1943	1943	0
283	20240516	143200	136514793	1943	1943	1943	1943	0
284	20240516	143100	136514793	1943	1943	1943	1943	0
285	20240516	143000	136514793	1943	1943	1943	1943	2
286	20240516	142900	136510907	1943	1943	1943	1943	10
287	20240516	142800	136491477	1936	1936	1936	1936	0
288	20240516	142700	136491477	1936	1936	1936	1936	0
289	20240516	142600	136491477	1936	1936	1936	1936	100
290	20240516	142500	136297877	1936	1936	1936	1936	0
291	20240516	142400	136297877	1936	1936	1936	1936	110
292	20240516	142300	136084917	1936	1936	1936	1936	0
293	20240516	142200	136084917	1936	1936	1936	1936	0
294	20240516	142100	136084917	1936	1936	1936	1936	50
295	20240516	142000	135988117	1936	1936	1936	1936	100
296	20240516	141900	135794517	1936	1936	1936	1936	1139
297	20240516	141800	133589413	1936	1936	1936	1936	0
298	20240516	141700	133589413	1936	1936	1936	1936	0
299	20240516	141600	133589413	1936	1936	1936	1936	0
300	20240516	141500	133589413	1936	1936	1936	1936	0
301	20240516	141400	133589413	1936	1936	1936	1936	242
302	20240516	141300	133120901	1936	1936	1936	1936	0
303	20240516	141200	133120901	1936	1936	1936	1936	0
304	20240516	141100	133120901	1936	1936	1936	1936	0
305	20240516	141000	133120901	1936	1936	1936	1936	0
306	20240516	140900	133120901	1936	1936	1936	1936	0
307	20240516	140800	133120901	1936	1943	1943	1936	1000
308	20240516	140700	131182344	1945	1945	1945	1945	0
309	20240516	140600	131182344	1945	1943	1945	1943	7
310	20240516	140500	131168731	1945	1945	1945	1945	0
311	20240516	140400	131168731	1945	1944	1945	1944	21
312	20240516	140300	131127906	1943	1943	1943	1943	0
313	20240516	140200	131127906	1943	1943	1943	1943	0
314	20240516	140100	131127906	1943	1943	1943	1943	996
315	20240516	140000	129192678	1943	1943	1943	1943	25
316	20240516	135900	129144103	1943	1943	1943	1943	29
317	20240516	135800	129087756	1943	1943	1943	1943	0
318	20240516	135700	129087756	1943	1943	1943	1943	0
319	20240516	135600	129087756	1943	1943	1943	1943	71
320	20240516	135500	128949803	1944	1944	1944	1944	0
321	20240516	135400	128949803	1944	1944	1944	1944	0
322	20240516	135300	128949803	1944	1944	1944	1944	0
323	20240516	135200	128949803	1944	1944	1944	1944	0
324	20240516	135100	128949803	1944	1944	1944	1944	0
325	20240516	135000	128949803	1944	1944	1944	1944	0
326	20240516	134900	128949803	1944	1944	1944	1944	0
327	20240516	134800	128949803	1944	1944	1944	1944	3
328	20240516	134700	128943971	1944	1944	1944	1944	0
329	20240516	134600	128943971	1944	1944	1944	1944	0
330	20240516	134500	128943971	1944	1944	1944	1944	0
331	20240516	134400	128943971	1944	1944	1944	1944	0
332	20240516	134300	128943971	1944	1944	1944	1944	0
333	20240516	134200	128943971	1944	1944	1944	1944	0
334	20240516	134100	128943971	1944	1944	1944	1944	0
335	20240516	134000	128943971	1944	1944	1944	1944	0
336	20240516	133900	128943971	1944	1944	1944	1944	0
337	20240516	133800	128943971	1944	1944	1944	1944	0
338	20240516	133700	128943971	1944	1944	1944	1944	0
339	20240516	133600	128943971	1944	1944	1944	1944	0
340	20240516	133500	128943971	1944	1944	1944	1944	2
341	20240516	133400	128940083	1941	1941	1941	1941	0
342	20240516	133300	128940083	1941	1941	1941	1941	0
343	20240516	133200	128940083	1941	1942	1942	1941	60
344	20240516	133100	128823613	1940	1940	1940	1940	0
345	20240516	133000	128823613	1940	1940	1940	1940	0
346	20240516	132900	128823613	1940	1940	1940	1940	0
347	20240516	132800	128823613	1940	1940	1940	1940	50
348	20240516	132700	128726613	1940	1940	1940	1940	0
349	20240516	132600	128726613	1940	1940	1940	1940	0
350	20240516	132500	128726613	1940	1940	1940	1940	0
351	20240516	132400	128726613	1940	1940	1940	1940	0
352	20240516	132300	128726613	1940	1940	1940	1940	0
353	20240516	132200	128726613	1940	1940	1940	1940	50
354	20240516	132100	128629613	1945	1945	1945	1945	0
355	20240516	132000	128629613	1945	1945	1945	1945	0
356	20240516	131900	128629613	1945	1945	1945	1945	0
357	20240516	131800	128629613	1945	1945	1945	1945	0
358	20240516	131700	128629613	1945	1945	1945	1945	0
359	20240516	131600	128629613	1945	1945	1945	1945	0
360	20240516	131500	128629613	1945	1945	1945	1945	0
361	20240516	131400	128629613	1945	1945	1945	1945	0
362	20240516	131300	128629613	1945	1945	1945	1945	0
363	20240516	131200	128629613	1945	1945	1945	1945	0
364	20240516	131100	128629613	1945	1945	1945	1945	0
365	20240516	131000	128629613	1945	1945	1945	1945	0
366	20240516	130900	128629613	1945	1945	1945	1945	0
367	20240516	130800	128629613	1945	1945	1945	1945	0
368	20240516	130700	128629613	1945	1945	1945	1945	0
369	20240516	130600	128629613	1945	1944	1945	1944	5
370	20240516	130500	128619890	1944	1944	1944	1944	0
371	20240516	130400	128619890	1944	1944	1944	1944	0
372	20240516	130300	128619890	1944	1944	1944	1944	0
373	20240516	130200	128619890	1944	1944	1944	1944	0
374	20240516	130100	128619890	1944	1944	1944	1944	2
375	20240516	130000	128616002	1945	1945	1945	1945	0
376	20240516	125900	128616002	1945	1945	1945	1945	0
377	20240516	125800	128616002	1945	1945	1945	1945	0
378	20240516	125700	128616002	1945	1945	1945	1945	3
379	20240516	125600	128610167	1939	1945	1945	1939	15
380	20240516	125500	128581023	1945	1945	1945	1945	0
381	20240516	125400	128581023	1945	1945	1945	1945	0
382	20240516	125300	128581023	1945	1945	1945	1945	1
383	20240516	125200	128579078	1944	1944	1944	1944	1000
384	20240516	125100	126635078	1944	1944	1944	1944	0
385	20240516	125000	126635078	1944	1944	1944	1944	0
386	20240516	124900	126635078	1944	1944	1944	1944	0
387	20240516	124800	126635078	1944	1944	1944	1944	2
388	20240516	124700	126631190	1944	1944	1944	1944	0
389	20240516	124600	126631190	1944	1944	1944	1944	18
390	20240516	124500	126596198	1944	1944	1944	1944	0
391	20240516	124400	126596198	1944	1944	1944	1944	10
392	20240516	124300	126576758	1944	1944	1944	1944	0
393	20240516	124200	126576758	1944	1944	1944	1944	0
394	20240516	124100	126576758	1944	1944	1944	1944	1
395	20240516	124000	126574814	1944	1944	1944	1944	0
396	20240516	123900	126574814	1944	1944	1944	1944	0
397	20240516	123800	126574814	1944	1944	1944	1944	0
398	20240516	123700	126574814	1944	1944	1944	1944	6
399	20240516	123600	126563150	1944	1943	1944	1943	4
400	20240516	123500	126555377	1943	1943	1943	1943	0
401	20240516	123400	126555377	1943	1943	1943	1943	0
402	20240516	123300	126555377	1943	1943	1943	1943	0
403	20240516	123200	126555377	1943	1943	1943	1943	0
404	20240516	123100	126555377	1943	1943	1943	1943	0
405	20240516	123000	126555377	1943	1943	1943	1943	0
406	20240516	122900	126555377	1943	1943	1943	1943	100
407	20240516	122800	126361077	1943	1943	1943	1943	0
408	20240516	122700	126361077	1943	1943	1943	1943	10
409	20240516	122600	126341647	1943	1943	1943	1943	0
410	20240516	122500	126341647	1943	1943	1943	1943	10
411	20240516	122400	126322217	1943	1943	1943	1943	0
412	20240516	122300	126322217	1943	1943	1943	1943	0
413	20240516	122200	126322217	1943	1943	1943	1943	0
414	20240516	122100	126322217	1943	1943	1943	1943	7
415	20240516	122000	126308616	1943	1943	1943	1943	0
416	20240516	121900	126308616	1943	1943	1943	1943	0
417	20240516	121800	126308616	1943	1943	1943	1943	0
418	20240516	121700	126308616	1943	1943	1943	1943	0
419	20240516	121600	126308616	1943	1943	1943	1943	3
420	20240516	121500	126302787	1937	1937	1937	1937	0
421	20240516	121400	126302787	1937	1937	1937	1937	4
422	20240516	121300	126295039	1936	1936	1936	1936	0
423	20240516	121200	126295039	1936	1936	1936	1936	0
424	20240516	121100	126295039	1936	1936	1936	1936	0
425	20240516	121000	126295039	1936	1936	1936	1936	0
426	20240516	120900	126295039	1936	1936	1936	1936	0
427	20240516	120800	126295039	1936	1936	1936	1936	0
428	20240516	120700	126295039	1936	1936	1936	1936	0
429	20240516	120600	126295039	1936	1936	1936	1936	0
430	20240516	120500	126295039	1936	1936	1936	1936	0
431	20240516	120400	126295039	1936	1936	1936	1936	0
432	20240516	120300	126295039	1936	1936	1936	1936	0
433	20240516	120200	126295039	1936	1936	1936	1936	0
434	20240516	120100	126295039	1936	1936	1936	1936	0
435	20240516	120000	126295039	1936	1936	1936	1936	0
436	20240516	115900	126295039	1936	1936	1936	1936	0
437	20240516	115800	126295039	1936	1936	1936	1936	0
438	20240516	115700	126295039	1936	1936	1936	1936	0
439	20240516	115600	126295039	1936	1936	1936	1936	0
440	20240516	115500	126295039	1936	1936	1936	1936	0
441	20240516	115400	126295039	1936	1936	1936	1936	1000
442	20240516	115300	124359039	1936	1936	1936	1936	0
443	20240516	115200	124359039	1936	1936	1936	1936	100
444	20240516	115100	124165439	1944	1944	1944	1944	0
445	20240516	115000	124165439	1944	1944	1944	1944	0
446	20240516	114900	124165439	1944	1944	1944	1944	0
447	20240516	114800	124165439	1944	1944	1944	1944	1
448	20240516	114700	124163495	1944	1944	1944	1944	0
449	20240516	114600	124163495	1944	1944	1944	1944	1
450	20240516	114500	124161551	1937	1937	1937	1937	0
451	20240516	114400	124161551	1937	1937	1937	1937	0
452	20240516	114300	124161551	1937	1937	1937	1937	0
453	20240516	114200	124161551	1937	1937	1937	1937	0
454	20240516	114100	124161551	1937	1937	1937	1937	0
455	20240516	114000	124161551	1937	1937	1937	1937	0
456	20240516	113900	124161551	1937	1937	1937	1937	0
457	20240516	113800	124161551	1937	1937	1937	1937	0
458	20240516	113700	124161551	1937	1937	1937	1937	0
459	20240516	113600	124161551	1937	1937	1937	1937	0
460	20240516	113500	124161551	1937	1937	1937	1937	0
461	20240516	113400	124161551	1937	1937	1937	1937	17
462	20240516	113300	124128622	1946	1946	1946	1946	0
463	20240516	113200	124128622	1946	1946	1946	1946	0
464	20240516	113100	124128622	1946	1946	1946	1946	0
465	20240516	113000	124128622	1946	1946	1946	1946	0
466	20240516	112900	124128622	1946	1946	1946	1946	0
467	20240516	112800	124128622	1946	1946	1946	1946	0
468	20240516	112700	124128622	1946	1946	1946	1946	0
469	20240516	112600	124128622	1946	1946	1946	1946	0
470	20240516	112500	124128622	1946	1946	1946	1946	0
471	20240516	112400	124128622	1946	1946	1946	1946	0
472	20240516	112300	124128622	1946	1946	1946	1946	0
473	20240516	112200	124128622	1946	1946	1946	1946	0
474	20240516	112100	124128622	1946	1946	1946	1946	0
475	20240516	112000	124128622	1946	1946	1946	1946	0
476	20240516	111900	124128622	1946	1946	1946	1946	0
477	20240516	111800	124128622	1946	1946	1946	1946	0
478	20240516	111700	124128622	1946	1946	1946	1946	0
479	20240516	111600	124128622	1946	1946	1946	1946	0
480	20240516	111500	124128622	1946	1946	1946	1946	0
481	20240516	111400	124128622	1946	1946	1946	1946	0
482	20240516	111300	124128622	1946	1946	1946	1946	0
483	20240516	111200	124128622	1946	1946	1946	1946	0
484	20240516	111100	124128622	1946	1946	1946	1946	0
485	20240516	111000	124128622	1946	1946	1946	1946	0
486	20240516	110900	124128622	1946	1946	1946	1946	0
487	20240516	110800	124128622	1946	1946	1946	1946	0
488	20240516	110700	124128622	1946	1946	1946	1946	7
489	20240516	110600	124115000	1937	1937	1937	1937	0
490	20240516	110500	124115000	1937	1937	1937	1937	0
491	20240516	110400	124115000	1937	1937	1937	1937	0
492	20240516	110300	124115000	1937	1937	1937	1937	0
493	20240516	110200	124115000	1937	1937	1937	1937	0
494	20240516	110100	124115000	1937	1937	1937	1937	87
495	20240516	110000	123946481	1935	1935	1935	1935	0
496	20240516	105900	123946481	1935	1935	1935	1935	0
497	20240516	105800	123946481	1935	1936	1936	1935	5525
498	20240516	105700	113254659	1936	1938	1938	1936	2066
499	20240516	105600	109253770	1947	1947	1947	1947	0
500	20240516	105500	109253770	1947	1947	1947	1947	0
501	20240516	105400	109253770	1947	1947	1947	1947	5
502	20240516	105300	109244035	1948	1948	1948	1948	0
503	20240516	105200	109244035	1948	1948	1948	1948	1
504	20240516	105100	109242087	1938	1938	1938	1938	0
505	20240516	105000	109242087	1938	1938	1938	1938	20
506	20240516	104900	109203327	1949	1949	1949	1949	0
507	20240516	104800	109203327	1949	1949	1949	1949	0
508	20240516	104700	109203327	1949	1949	1949	1949	0
509	20240516	104600	109203327	1949	1949	1949	1949	0
510	20240516	104500	109203327	1949	1949	1949	1949	0
511	20240516	104400	109203327	1949	1948	1949	1948	21
512	20240516	104300	109162418	1949	1949	1949	1949	0
513	20240516	104200	109162418	1949	1949	1949	1949	0
514	20240516	104100	109162418	1949	1948	1949	1948	21
515	20240516	104000	109121509	1949	1949	1949	1949	0
516	20240516	103900	109121509	1949	1949	1949	1949	0
517	20240516	103800	109121509	1949	1948	1949	1948	21
518	20240516	103700	109080600	1949	1947	1949	1947	10
519	20240516	103600	109061127	1949	1949	1949	1949	0
520	20240516	103500	109061127	1949	1949	1949	1949	0
521	20240516	103400	109061127	1949	1949	1949	1949	0
522	20240516	103300	109061127	1949	1949	1949	1949	0
523	20240516	103200	109061127	1949	1949	1949	1949	0
524	20240516	103100	109061127	1949	1949	1949	1949	3
525	20240516	103000	109055280	1949	1949	1949	1949	0
526	20240516	102900	109055280	1949	1948	1950	1948	10036
527	20240516	102800	89487570	1948	1937	1948	1937	10500
528	20240516	102700	69046760	1937	1937	1937	1937	0
529	20240516	102600	69046760	1937	1936	1937	1936	52
530	20240516	102500	68946071	1937	1937	1937	1937	0
531	20240516	102400	68946071	1937	1937	1937	1937	0
532	20240516	102300	68946071	1937	1937	1937	1937	1500
533	20240516	102200	66040571	1937	1937	1937	1937	0
534	20240516	102100	66040571	1937	1937	1937	1937	1001
535	20240516	102000	64101634	1937	1937	1937	1937	0
536	20240516	101900	64101634	1937	1937	1937	1937	12
537	20240516	101800	64078390	1937	1936	1937	1936	5007
538	20240516	101700	54381638	1936	1936	1936	1936	1024
539	20240516	101600	52399174	1936	1936	1936	1936	0
540	20240516	101500	52399174	1936	1936	1936	1936	776
541	20240516	101400	50896838	1936	1936	1936	1936	224
542	20240516	101300	50463174	1936	1936	1936	1936	76
543	20240516	101200	50316038	1936	1936	1936	1936	500
544	20240516	101100	49348038	1936	1936	1936	1936	1006
545	20240516	101000	47400422	1937	1937	1937	1937	0
546	20240516	100900	47400422	1937	1937	1937	1937	0
547	20240516	100800	47400422	1937	1937	1937	1937	195
548	20240516	100700	47022707	1937	1937	1937	1937	1000
549	20240516	100600	45085707	1936	1936	1936	1936	0
550	20240516	100500	45085707	1936	1935	1936	1935	1934
551	20240516	100400	41341983	1935	1935	1935	1935	84
552	20240516	100300	41179443	1935	1935	1935	1935	0
553	20240516	100200	41179443	1935	1935	1935	1935	100
554	20240516	100100	40985943	1935	1935	1935	1935	0
555	20240516	100000	40985943	1935	1935	1935	1935	1
556	20240516	095900	40984008	1935	1935	1935	1935	6
557	20240516	095800	40972398	1933	1933	1933	1933	0
558	20240516	095700	40972398	1933	1933	1933	1933	0
559	20240516	095600	40972398	1933	1934	1934	1933	300
560	20240516	095500	40392298	1934	1934	1934	1934	0
561	20240516	095400	40392298	1934	1934	1934	1934	0
562	20240516	095300	40392298	1934	1935	1935	1934	173
563	20240516	095200	40057670	1935	1934	1935	1934	112
564	20240516	095100	39841050	1931	1931	1931	1931	0
565	20240516	095000	39841050	1931	1931	1931	1931	0
566	20240516	094900	39841050	1931	1931	1931	1931	0
567	20240516	094800	39841050	1931	1933	1933	1931	900
568	20240516	094700	38102723	1933	1933	1933	1933	400
569	20240516	094600	37329523	1934	1935	1935	1934	759
570	20240516	094500	35861272	1936	1936	1936	1936	0
571	20240516	094400	35861272	1936	1936	1936	1936	0
572	20240516	094300	35861272	1936	1936	1936	1936	0
573	20240516	094200	35861272	1936	1936	1936	1936	0
574	20240516	094100	35861272	1936	1936	1936	1936	0
575	20240516	094000	35861272	1936	1936	1936	1936	0
576	20240516	093900	35861272	1936	1936	1936	1936	0
577	20240516	093800	35861272	1936	1936	1936	1936	0
578	20240516	093700	35861272	1936	1936	1936	1936	10
579	20240516	093600	35841912	1935	1935	1935	1935	108
580	20240516	093500	35632932	1937	1937	1937	1937	90
581	20240516	093400	35458602	1937	1935	1937	1935	31
582	20240516	093300	35398615	1935	1935	1935	1935	0
583	20240516	093200	35398615	1935	1935	1935	1935	0
584	20240516	093100	35398615	1935	1935	1935	1935	0
585	20240516	093000	35398615	1935	1935	1935	1935	0
586	20240516	092900	35398615	1935	1935	1935	1935	1001
587	20240516	092800	33461680	1935	1935	1935	1935	1072
588	20240516	092700	31387360	1935	1936	1936	1935	180
589	20240516	092600	31038987	1937	1937	1937	1937	153
590	20240516	092500	30742626	1937	1937	1937	1937	5
591	20240516	092400	30732941	1937	1937	1937	1937	3000
592	20240516	092300	24921941	1937	1937	1937	1937	0
593	20240516	092200	24921941	1937	1937	1937	1937	10
594	20240516	092100	24902571	1936	1936	1936	1936	60
595	20240516	092000	24786411	1937	1937	1937	1937	34
596	20240516	091900	24720553	1937	1938	1938	1937	3019
597	20240516	091800	18872733	1946	1946	1946	1946	0
598	20240516	091700	18872733	1946	1946	1946	1946	0
599	20240516	091600	18872733	1946	1946	1946	1946	0
600	20240516	091500	18872733	1946	1946	1946	1946	2
601	20240516	091400	18868841	1947	1947	1947	1947	50
602	20240516	091300	18771491	1947	1947	1947	1947	0
603	20240516	091200	18771491	1947	1947	1947	1947	2
604	20240516	091100	18767597	1947	1947	1947	1947	9
605	20240516	091000	18750074	1945	1945	1945	1945	0
606	20240516	090900	18750074	1945	1945	1945	1945	0
607	20240516	090800	18750074	1945	1945	1945	1945	506
608	20240516	090700	17765904	1949	1946	1949	1946	28
609	20240516	090600	17711386	1945	1945	1945	1945	0
610	20240516	090500	17711386	1945	1943	1945	1943	6978
611	20240516	090400	4141587	1944	1944	1944	1944	0
612	20240516	090300	4141587	1944	1944	1944	1944	7
613	20240516	090200	4127979	1944	1944	1944	1944	0
614	20240516	090100	4127979	1944	1940	1944	1940	46
615	20240516	090000	4038645	1937	1937	1937	1937	2085