KissMeData/389030/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212000	225945025	1940	1940	1940	1940	2177
3	20240523	211900	225945025	1940	1940	1940	1940	0
4	20240523	211800	225945025	1940	1940	1940	1940	0
5	20240523	211700	225945025	1940	1940	1940	1940	0
6	20240523	211600	225945025	1940	1940	1940	1940	0
7	20240523	211500	225945025	1940	1940	1940	1940	0
8	20240523	211400	225945025	1940	1940	1940	1940	0
9	20240523	211300	225945025	1940	1940	1940	1940	0
10	20240523	211200	225945025	1940	1940	1940	1940	0
11	20240523	211100	225945025	1940	1940	1940	1940	0
12	20240523	211000	225945025	1940	1940	1940	1940	0
13	20240523	210900	225945025	1940	1940	1940	1940	0
14	20240523	210800	225945025	1940	1940	1940	1940	0
15	20240523	210700	225945025	1940	1940	1940	1940	0
16	20240523	210600	225945025	1940	1940	1940	1940	0
17	20240523	210500	225945025	1940	1940	1940	1940	0
18	20240523	210400	225945025	1940	1940	1940	1940	0
19	20240523	210300	225945025	1940	1940	1940	1940	0
20	20240523	210200	225945025	1940	1940	1940	1940	0
21	20240523	210100	225945025	1940	1940	1940	1940	0
22	20240523	210000	225945025	1940	1940	1940	1940	0
23	20240523	205900	225945025	1940	1940	1940	1940	0
24	20240523	205800	225945025	1940	1940	1940	1940	0
25	20240523	205700	225945025	1940	1940	1940	1940	0
26	20240523	205600	225945025	1940	1940	1940	1940	0
27	20240523	205500	225945025	1940	1940	1940	1940	0
28	20240523	205400	225945025	1940	1940	1940	1940	0
29	20240523	205300	225945025	1940	1940	1940	1940	0
30	20240523	205200	225945025	1940	1940	1940	1940	0
31	20240523	205100	225945025	1940	1940	1940	1940	0
32	20240523	205000	225945025	1940	1940	1940	1940	2177
33	20240523	204900	225945025	1940	1940	1940	1940	0
34	20240523	204800	225945025	1940	1940	1940	1940	0
35	20240523	204700	225945025	1940	1940	1940	1940	0
36	20240523	204600	225945025	1940	1940	1940	1940	0
37	20240523	204500	225945025	1940	1940	1940	1940	0
38	20240523	204400	225945025	1940	1940	1940	1940	0
39	20240523	204300	225945025	1940	1940	1940	1940	0
40	20240523	204200	225945025	1940	1940	1940	1940	0
41	20240523	204100	225945025	1940	1940	1940	1940	0
42	20240523	204000	225945025	1940	1940	1940	1940	0
43	20240523	203900	225945025	1940	1940	1940	1940	0
44	20240523	203800	225945025	1940	1940	1940	1940	0
45	20240523	203700	225945025	1940	1940	1940	1940	0
46	20240523	203600	225945025	1940	1940	1940	1940	0
47	20240523	203500	225945025	1940	1940	1940	1940	0
48	20240523	203400	225945025	1940	1940	1940	1940	0
49	20240523	203300	225945025	1940	1940	1940	1940	0
50	20240523	203200	225945025	1940	1940	1940	1940	0
51	20240523	203100	225945025	1940	1940	1940	1940	0
52	20240523	203000	225945025	1940	1940	1940	1940	0
53	20240523	202900	225945025	1940	1940	1940	1940	0
54	20240523	202800	225945025	1940	1940	1940	1940	0
55	20240523	202700	225945025	1940	1940	1940	1940	0
56	20240523	202600	225945025	1940	1940	1940	1940	0
57	20240523	202500	225945025	1940	1940	1940	1940	0
58	20240523	202400	225945025	1940	1940	1940	1940	0
59	20240523	202300	225945025	1940	1940	1940	1940	0
60	20240523	202200	225945025	1940	1940	1940	1940	0
61	20240523	202100	225945025	1940	1940	1940	1940	0
62	20240523	202000	225945025	1940	1940	1940	1940	2177
63	20240523	201900	225945025	1940	1940	1940	1940	0
64	20240523	201800	225945025	1940	1940	1940	1940	0
65	20240523	201700	225945025	1940	1940	1940	1940	0
66	20240523	201600	225945025	1940	1940	1940	1940	0
67	20240523	201500	225945025	1940	1940	1940	1940	0
68	20240523	201400	225945025	1940	1940	1940	1940	0
69	20240523	201300	225945025	1940	1940	1940	1940	0
70	20240523	201200	225945025	1940	1940	1940	1940	0
71	20240523	201100	225945025	1940	1940	1940	1940	0
72	20240523	201000	225945025	1940	1940	1940	1940	0
73	20240523	200900	225945025	1940	1940	1940	1940	0
74	20240523	200800	225945025	1940	1940	1940	1940	0
75	20240523	200700	225945025	1940	1940	1940	1940	0
76	20240523	200600	225945025	1940	1940	1940	1940	0
77	20240523	200500	225945025	1940	1940	1940	1940	0
78	20240523	200400	225945025	1940	1940	1940	1940	0
79	20240523	200300	225945025	1940	1940	1940	1940	0
80	20240523	200200	225945025	1940	1940	1940	1940	0
81	20240523	200100	225945025	1940	1940	1940	1940	0
82	20240523	200000	225945025	1940	1940	1940	1940	0
83	20240523	195900	225945025	1940	1940	1940	1940	0
84	20240523	195800	225945025	1940	1940	1940	1940	0
85	20240523	195700	225945025	1940	1940	1940	1940	0
86	20240523	195600	225945025	1940	1940	1940	1940	0
87	20240523	195500	225945025	1940	1940	1940	1940	0
88	20240523	195400	225945025	1940	1940	1940	1940	0
89	20240523	195300	225945025	1940	1940	1940	1940	0
90	20240523	195200	225945025	1940	1940	1940	1940	0
91	20240523	195100	225945025	1940	1940	1940	1940	0
92	20240523	195000	225945025	1940	1940	1940	1940	2177
93	20240523	194900	225945025	1940	1940	1940	1940	0
94	20240523	194800	225945025	1940	1940	1940	1940	0
95	20240523	194700	225945025	1940	1940	1940	1940	0
96	20240523	194600	225945025	1940	1940	1940	1940	0
97	20240523	194500	225945025	1940	1940	1940	1940	0
98	20240523	194400	225945025	1940	1940	1940	1940	0
99	20240523	194300	225945025	1940	1940	1940	1940	0
100	20240523	194200	225945025	1940	1940	1940	1940	0
101	20240523	194100	225945025	1940	1940	1940	1940	0
102	20240523	194000	225945025	1940	1940	1940	1940	0
103	20240523	193900	225945025	1940	1940	1940	1940	0
104	20240523	193800	225945025	1940	1940	1940	1940	0
105	20240523	193700	225945025	1940	1940	1940	1940	0
106	20240523	193600	225945025	1940	1940	1940	1940	0
107	20240523	193500	225945025	1940	1940	1940	1940	0
108	20240523	193400	225945025	1940	1940	1940	1940	0
109	20240523	193300	225945025	1940	1940	1940	1940	0
110	20240523	193200	225945025	1940	1940	1940	1940	0
111	20240523	193100	225945025	1940	1940	1940	1940	0
112	20240523	193000	225945025	1940	1940	1940	1940	0
113	20240523	192900	225945025	1940	1940	1940	1940	0
114	20240523	192800	225945025	1940	1940	1940	1940	0
115	20240523	192700	225945025	1940	1940	1940	1940	0
116	20240523	192600	225945025	1940	1940	1940	1940	0
117	20240523	192500	225945025	1940	1940	1940	1940	0
118	20240523	192400	225945025	1940	1940	1940	1940	0
119	20240523	192300	225945025	1940	1940	1940	1940	0
120	20240523	192200	225945025	1940	1940	1940	1940	0
121	20240523	192100	225945025	1940	1940	1940	1940	0
122	20240523	192000	225945025	1940	1940	1940	1940	2177
123	20240523	191900	225945025	1940	1940	1940	1940	0
124	20240523	191800	225945025	1940	1940	1940	1940	0
125	20240523	191700	225945025	1940	1940	1940	1940	0
126	20240523	191600	225945025	1940	1940	1940	1940	0
127	20240523	191500	225945025	1940	1940	1940	1940	0
128	20240523	191400	225945025	1940	1940	1940	1940	0
129	20240523	191300	225945025	1940	1940	1940	1940	0
130	20240523	191200	225945025	1940	1940	1940	1940	0
131	20240523	191100	225945025	1940	1940	1940	1940	0
132	20240523	191000	225945025	1940	1940	1940	1940	0
133	20240523	190900	225945025	1940	1940	1940	1940	0
134	20240523	190800	225945025	1940	1940	1940	1940	0
135	20240523	190700	225945025	1940	1940	1940	1940	0
136	20240523	190600	225945025	1940	1940	1940	1940	0
137	20240523	190500	225945025	1940	1940	1940	1940	0
138	20240523	190400	225945025	1940	1940	1940	1940	0
139	20240523	190300	225945025	1940	1940	1940	1940	0
140	20240523	190200	225945025	1940	1940	1940	1940	0
141	20240523	190100	225945025	1940	1940	1940	1940	0
142	20240523	190000	225945025	1940	1940	1940	1940	0
143	20240523	185900	225945025	1940	1940	1940	1940	0
144	20240523	185800	225945025	1940	1940	1940	1940	0
145	20240523	185700	225945025	1940	1940	1940	1940	0
146	20240523	185600	225945025	1940	1940	1940	1940	0
147	20240523	185500	225945025	1940	1940	1940	1940	0
148	20240523	185400	225945025	1940	1940	1940	1940	0
149	20240523	185300	225945025	1940	1940	1940	1940	0
150	20240523	185200	225945025	1940	1940	1940	1940	0
151	20240523	185100	225945025	1940	1940	1940	1940	0
152	20240523	185000	225945025	1940	1940	1940	1940	2177
153	20240523	184900	225945025	1940	1940	1940	1940	0
154	20240523	184800	225945025	1940	1940	1940	1940	0
155	20240523	184700	225945025	1940	1940	1940	1940	0
156	20240523	184600	225945025	1940	1940	1940	1940	0
157	20240523	184500	225945025	1940	1940	1940	1940	0
158	20240523	184400	225945025	1940	1940	1940	1940	0
159	20240523	184300	225945025	1940	1940	1940	1940	0
160	20240523	184200	225945025	1940	1940	1940	1940	0
161	20240523	184100	225945025	1940	1940	1940	1940	0
162	20240523	184000	225945025	1940	1940	1940	1940	0
163	20240523	183900	225945025	1940	1940	1940	1940	0
164	20240523	183800	225945025	1940	1940	1940	1940	0
165	20240523	183700	225945025	1940	1940	1940	1940	0
166	20240523	183600	225945025	1940	1940	1940	1940	0
167	20240523	183500	225945025	1940	1940	1940	1940	0
168	20240523	183400	225945025	1940	1940	1940	1940	0
169	20240523	183300	225945025	1940	1940	1940	1940	0
170	20240523	183200	225945025	1940	1940	1940	1940	0
171	20240523	183100	225945025	1940	1940	1940	1940	0
172	20240523	183000	225945025	1940	1940	1940	1940	0
173	20240523	182900	225945025	1940	1940	1940	1940	0
174	20240523	182800	225945025	1940	1940	1940	1940	0
175	20240523	182700	225945025	1940	1940	1940	1940	0
176	20240523	182600	225945025	1940	1940	1940	1940	0
177	20240523	182500	225945025	1940	1940	1940	1940	0
178	20240523	182400	225945025	1940	1940	1940	1940	0
179	20240523	182300	225945025	1940	1940	1940	1940	0
180	20240523	182200	225945025	1940	1940	1940	1940	0
181	20240523	182100	225945025	1940	1940	1940	1940	0
182	20240523	182000	225945025	1940	1940	1940	1940	2177
183	20240523	181900	225945025	1940	1940	1940	1940	0
184	20240523	181800	225945025	1940	1940	1940	1940	0
185	20240523	181700	225945025	1940	1940	1940	1940	0
186	20240523	181600	225945025	1940	1940	1940	1940	0
187	20240523	181500	225945025	1940	1940	1940	1940	0
188	20240523	181400	225945025	1940	1940	1940	1940	0
189	20240523	181300	225945025	1940	1940	1940	1940	0
190	20240523	181200	225945025	1940	1940	1940	1940	0
191	20240523	181100	225945025	1940	1940	1940	1940	0
192	20240523	181000	225945025	1940	1940	1940	1940	0
193	20240523	180900	225945025	1940	1940	1940	1940	0
194	20240523	180800	225945025	1940	1940	1940	1940	0
195	20240523	180700	225945025	1940	1940	1940	1940	0
196	20240523	180600	225945025	1940	1940	1940	1940	0
197	20240523	180500	225945025	1940	1940	1940	1940	0
198	20240523	180400	225945025	1940	1940	1940	1940	0
199	20240523	180300	225945025	1940	1940	1940	1940	0
200	20240523	180200	225945025	1940	1940	1940	1940	0
201	20240523	180100	225945025	1940	1940	1940	1940	0
202	20240523	180000	225945025	1940	1940	1940	1940	0
203	20240523	175900	225945025	1940	1940	1940	1940	0
204	20240523	175800	225945025	1940	1940	1940	1940	0
205	20240523	175700	225945025	1940	1940	1940	1940	0
206	20240523	175600	225945025	1940	1940	1940	1940	0
207	20240523	175500	225945025	1940	1940	1940	1940	0
208	20240523	175400	225945025	1940	1940	1940	1940	0
209	20240523	175300	225945025	1940	1940	1940	1940	0
210	20240523	175200	225945025	1940	1940	1940	1940	0
211	20240523	175100	225945025	1940	1940	1940	1940	0
212	20240523	175000	225945025	1940	1940	1940	1940	2177
213	20240523	174900	225945025	1940	1940	1940	1940	0
214	20240523	174800	225945025	1940	1940	1940	1940	0
215	20240523	174700	225945025	1940	1940	1940	1940	0
216	20240523	174600	225945025	1940	1940	1940	1940	0
217	20240523	174500	225945025	1940	1940	1940	1940	0
218	20240523	174400	225945025	1940	1940	1940	1940	0
219	20240523	174300	225945025	1940	1940	1940	1940	0
220	20240523	174200	225945025	1940	1940	1940	1940	0
221	20240523	174100	225945025	1940	1940	1940	1940	0
222	20240523	174000	225945025	1940	1940	1940	1940	0
223	20240523	173900	225945025	1940	1940	1940	1940	0
224	20240523	173800	225945025	1940	1940	1940	1940	0
225	20240523	173700	225945025	1940	1940	1940	1940	0
226	20240523	173600	225945025	1940	1940	1940	1940	0
227	20240523	173500	225945025	1940	1940	1940	1940	0
228	20240523	173400	225945025	1940	1940	1940	1940	0
229	20240523	173300	225945025	1940	1940	1940	1940	0
230	20240523	173200	225945025	1940	1940	1940	1940	0
231	20240523	173100	225945025	1940	1940	1940	1940	0
232	20240523	173000	225945025	1940	1940	1940	1940	0
233	20240523	172900	225945025	1940	1940	1940	1940	0
234	20240523	172800	225945025	1940	1940	1940	1940	0
235	20240523	172700	225945025	1940	1940	1940	1940	0
236	20240523	172600	225945025	1940	1940	1940	1940	0
237	20240523	172500	225945025	1940	1940	1940	1940	0
238	20240523	172400	225945025	1940	1940	1940	1940	0
239	20240523	172300	225945025	1940	1940	1940	1940	0
240	20240523	172200	225945025	1940	1940	1940	1940	0
241	20240523	172100	225945025	1940	1940	1940	1940	0
242	20240523	172000	225945025	1940	1940	1940	1940	2177
243	20240523	171900	225945025	1940	1940	1940	1940	0
244	20240523	171800	225945025	1940	1940	1940	1940	0
245	20240523	171700	225945025	1940	1940	1940	1940	0
246	20240523	171600	225945025	1940	1940	1940	1940	0
247	20240523	171500	225945025	1940	1940	1940	1940	0
248	20240523	171400	225945025	1940	1940	1940	1940	0
249	20240523	171300	225945025	1940	1940	1940	1940	0
250	20240523	171200	225945025	1940	1940	1940	1940	0
251	20240523	171100	225945025	1940	1940	1940	1940	0
252	20240523	171000	225945025	1940	1940	1940	1940	0
253	20240523	170900	225945025	1940	1940	1940	1940	0
254	20240523	170800	225945025	1940	1940	1940	1940	0
255	20240523	170700	225945025	1940	1940	1940	1940	0
256	20240523	170600	225945025	1940	1940	1940	1940	0
257	20240523	170500	225945025	1940	1940	1940	1940	0
258	20240523	170400	225945025	1940	1940	1940	1940	0
259	20240523	170300	225945025	1940	1940	1940	1940	0
260	20240523	170200	225945025	1940	1940	1940	1940	0
261	20240523	170100	225945025	1940	1940	1940	1940	0
262	20240523	170000	225945025	1940	1940	1940	1940	0
263	20240523	165900	225945025	1940	1940	1940	1940	0
264	20240523	165800	225945025	1940	1940	1940	1940	0
265	20240523	165700	225945025	1940	1940	1940	1940	0
266	20240523	165600	225945025	1940	1940	1940	1940	0
267	20240523	165500	225945025	1940	1940	1940	1940	0
268	20240523	165400	225945025	1940	1940	1940	1940	0
269	20240523	165300	225945025	1940	1940	1940	1940	0
270	20240523	165200	225945025	1940	1940	1940	1940	0
271	20240523	165100	225945025	1940	1940	1940	1940	0
272	20240523	165000	225945025	1940	1940	1940	1940	2177
273	20240523	164900	225945025	1940	1940	1940	1940	0
274	20240523	164800	225945025	1940	1940	1940	1940	0
275	20240523	164700	225945025	1940	1940	1940	1940	0
276	20240523	164600	225945025	1940	1940	1940	1940	0
277	20240523	164500	225945025	1940	1940	1940	1940	0
278	20240523	164400	225945025	1940	1940	1940	1940	0
279	20240523	164300	225945025	1940	1940	1940	1940	0
280	20240523	164200	225945025	1940	1940	1940	1940	0
281	20240523	164100	225945025	1940	1940	1940	1940	0
282	20240523	164000	225945025	1940	1940	1940	1940	0
283	20240523	163900	225945025	1940	1940	1940	1940	0
284	20240523	163800	225945025	1940	1940	1940	1940	0
285	20240523	163700	225945025	1940	1940	1940	1940	0
286	20240523	163600	225945025	1940	1940	1940	1940	0
287	20240523	163500	225945025	1940	1940	1940	1940	0
288	20240523	163400	225945025	1940	1940	1940	1940	0
289	20240523	163300	225945025	1940	1940	1940	1940	0
290	20240523	163200	225945025	1940	1940	1940	1940	0
291	20240523	163100	225945025	1940	1940	1940	1940	0
292	20240523	163000	225945025	1940	1940	1940	1940	0
293	20240523	162900	225945025	1940	1940	1940	1940	0
294	20240523	162800	225945025	1940	1940	1940	1940	0
295	20240523	162700	225945025	1940	1940	1940	1940	0
296	20240523	162600	225945025	1940	1940	1940	1940	0
297	20240523	162500	225945025	1940	1940	1940	1940	0
298	20240523	162400	225945025	1940	1940	1940	1940	0
299	20240523	162300	225945025	1940	1940	1940	1940	0
300	20240523	162200	225945025	1940	1940	1940	1940	0
301	20240523	162100	225945025	1940	1940	1940	1940	0
302	20240523	162000	225945025	1940	1940	1940	1940	2177
303	20240523	161900	225945025	1940	1940	1940	1940	0
304	20240523	161800	225945025	1940	1940	1940	1940	0
305	20240523	161700	225945025	1940	1940	1940	1940	0
306	20240523	161600	225945025	1940	1940	1940	1940	0
307	20240523	161500	225945025	1940	1940	1940	1940	0
308	20240523	161400	225945025	1940	1940	1940	1940	0
309	20240523	161300	225945025	1940	1940	1940	1940	0
310	20240523	161200	225945025	1940	1940	1940	1940	0
311	20240523	161100	225945025	1940	1940	1940	1940	0
312	20240523	161000	225945025	1940	1940	1940	1940	0
313	20240523	160900	225945025	1940	1940	1940	1940	0
314	20240523	160800	225945025	1940	1940	1940	1940	0
315	20240523	160700	225945025	1940	1940	1940	1940	0
316	20240523	160600	225945025	1940	1940	1940	1940	0
317	20240523	160500	225945025	1940	1940	1940	1940	0
318	20240523	160400	225945025	1940	1940	1940	1940	0
319	20240523	160300	225945025	1940	1940	1940	1940	0
320	20240523	160200	225945025	1940	1940	1940	1940	0
321	20240523	160100	225945025	1940	1940	1940	1940	0
322	20240523	160000	225945025	1940	1940	1940	1940	0
323	20240523	155900	225945025	1940	1940	1940	1940	0
324	20240523	155800	225945025	1940	1940	1940	1940	0
325	20240523	155700	225945025	1940	1940	1940	1940	0
326	20240523	155600	225945025	1940	1940	1940	1940	0
327	20240523	155500	225945025	1940	1940	1940	1940	0
328	20240523	155400	225945025	1940	1940	1940	1940	0
329	20240523	155300	225945025	1940	1940	1940	1940	0
330	20240523	155200	225945025	1940	1940	1940	1940	0
331	20240523	155100	225945025	1940	1940	1940	1940	0
332	20240523	155000	225945025	1940	1940	1940	1940	2177
333	20240523	154900	225945025	1940	1940	1940	1940	0
334	20240523	154800	225945025	1940	1940	1940	1940	0
335	20240523	154700	225945025	1940	1940	1940	1940	0
336	20240523	154600	225945025	1940	1940	1940	1940	0
337	20240523	154500	225945025	1940	1940	1940	1940	0
338	20240523	154400	225945025	1940	1940	1940	1940	0
339	20240523	154300	225945025	1940	1940	1940	1940	0
340	20240523	154200	225945025	1940	1940	1940	1940	0
341	20240523	154100	225945025	1940	1940	1940	1940	0
342	20240523	154000	225945025	1940	1940	1940	1940	0
343	20240523	153900	225945025	1940	1940	1940	1940	0
344	20240523	153800	225945025	1940	1940	1940	1940	0
345	20240523	153700	225945025	1940	1940	1940	1940	0
346	20240523	153600	225945025	1940	1940	1940	1940	0
347	20240523	153500	225945025	1940	1940	1940	1940	0
348	20240523	153400	225945025	1940	1940	1940	1940	0
349	20240523	153300	225945025	1940	1940	1940	1940	0
350	20240523	153200	225945025	1940	1940	1940	1940	0
351	20240523	153100	225945025	1940	1940	1940	1940	0
352	20240523	153000	225945025	1940	1940	1940	1940	2177
353	20240523	152900	221721645	1944	1944	1944	1944	0
354	20240523	152800	221721645	1944	1944	1944	1944	0
355	20240523	152700	221721645	1944	1944	1944	1944	0
356	20240523	152600	221721645	1944	1944	1944	1944	0
357	20240523	152500	221721645	1944	1944	1944	1944	0
358	20240523	152400	221721645	1944	1944	1944	1944	0
359	20240523	152300	221721645	1944	1944	1944	1944	0
360	20240523	152200	221721645	1944	1944	1944	1944	0
361	20240523	152100	221721645	1944	1944	1944	1944	0
362	20240523	152000	221721645	1944	1944	1944	1944	0
363	20240523	151900	221721645	1944	1930	1944	1930	4401
364	20240523	151800	213201338	1933	1923	1933	1922	5111
365	20240523	151700	203366215	1920	1911	1920	1902	3766
366	20240523	151600	196146909	1918	1918	1918	1918	1
367	20240523	151500	196144991	1918	1915	1918	1915	101
368	20240523	151400	195951486	1915	1909	1915	1909	1101
369	20240523	151300	193844375	1913	1913	1913	1913	0
370	20240523	151200	193844375	1913	1913	1913	1913	1
371	20240523	151100	193842462	1911	1911	1911	1911	0
372	20240523	151000	193842462	1911	1911	1911	1911	1
373	20240523	150900	193840551	1911	1901	1911	1901	3
374	20240523	150800	193834838	1913	1913	1913	1913	1
375	20240523	150700	193832925	1913	1901	1913	1901	6
376	20240523	150600	193821507	1915	1915	1915	1915	3000
377	20240523	150500	188076507	1915	1915	1915	1915	0
378	20240523	150400	188076507	1915	1904	1915	1900	456
379	20240523	150300	187209340	1915	1915	1915	1904	8
380	20240523	150200	187194075	1918	1918	1918	1918	0
381	20240523	150100	187194075	1918	1918	1918	1918	0
382	20240523	150000	187194075	1918	1918	1918	1918	0
383	20240523	145900	187194075	1918	1914	1918	1914	1400
384	20240523	145800	184512855	1915	1915	1915	1915	0
385	20240523	145700	184512855	1915	1915	1915	1915	0
386	20240523	145600	184512855	1915	1915	1915	1915	200
387	20240523	145500	184129855	1918	1915	1918	1915	201
388	20240523	145400	183744655	1915	1912	1915	1912	750
389	20240523	145300	182309836	1912	1912	1912	1912	0
390	20240523	145200	182309836	1912	1912	1912	1912	0
391	20240523	145100	182309836	1912	1912	1912	1912	0
392	20240523	145000	182309836	1912	1899	1912	1899	2
393	20240523	144900	182306025	1913	1913	1913	1913	1
394	20240523	144800	182304112	1897	1914	1914	1897	1511
395	20240523	144700	179434877	1916	1916	1916	1916	0
396	20240523	144600	179434877	1916	1914	1916	1914	3510
397	20240523	144500	172709885	1914	1902	1914	1899	6185
398	20240523	144400	160956375	1902	1915	1918	1902	136
399	20240523	144300	160696283	1915	1914	1915	1914	1300
400	20240523	144200	158206883	1915	1914	1915	1914	100
401	20240523	144100	158015469	1913	1913	1913	1913	200
402	20240523	144000	157632869	1915	1915	1915	1914	248
403	20240523	143900	157158022	1915	1914	1915	1914	300
404	20240523	143800	156583690	1915	1915	1915	1915	0
405	20240523	143700	156583690	1915	1915	1915	1915	0
406	20240523	143600	156583690	1915	1915	1915	1915	5111
407	20240523	143500	146796125	1916	1914	1916	1914	498
408	20240523	143400	145842862	1915	1901	1915	1901	402
409	20240523	143300	145077295	1916	1914	1916	1914	100
410	20240523	143200	144885701	1914	1901	1914	1900	2795
411	20240523	143100	139571407	1901	1902	1902	1901	1500
412	20240523	143000	136719405	1902	1902	1902	1902	0
413	20240523	142900	136719405	1902	1902	1902	1902	50
414	20240523	142800	136624305	1912	1912	1912	1912	0
415	20240523	142700	136624305	1912	1912	1912	1912	0
416	20240523	142600	136624305	1912	1911	1912	1910	200
417	20240523	142500	136242023	1917	1917	1917	1917	0
418	20240523	142400	136242023	1917	1917	1917	1917	0
419	20240523	142300	136242023	1917	1917	1917	1917	0
420	20240523	142200	136242023	1917	1907	1917	1907	11
421	20240523	142100	136221036	1907	1907	1907	1907	200
422	20240523	142000	135839636	1900	1900	1900	1900	0
423	20240523	141900	135839636	1900	1900	1900	1900	0
424	20240523	141800	135839636	1900	1908	1908	1900	3100
425	20240523	141700	129942450	1916	1916	1916	1916	1
426	20240523	141600	129940534	1907	1918	1918	1907	301
427	20240523	141500	129366516	1908	1917	1917	1908	410
428	20240523	141400	128581536	1917	1917	1917	1917	0
429	20240523	141300	128581536	1917	1917	1917	1917	520
430	20240523	141200	127584696	1917	1917	1917	1917	0
431	20240523	141100	127584696	1917	1917	1917	1917	1
432	20240523	141000	127582779	1917	1917	1917	1917	0
433	20240523	140900	127582779	1917	1917	1917	1917	0
434	20240523	140800	127582779	1917	1912	1917	1912	2001
435	20240523	140700	123752127	1912	1912	1912	1912	0
436	20240523	140600	123752127	1912	1912	1912	1912	100
437	20240523	140500	123560927	1912	1912	1912	1912	1
438	20240523	140400	123559015	1912	1912	1912	1912	0
439	20240523	140300	123559015	1912	1912	1912	1912	0
440	20240523	140200	123559015	1912	1912	1912	1912	1
441	20240523	140100	123557103	1906	1906	1906	1906	0
442	20240523	140000	123557103	1906	1906	1906	1906	115
443	20240523	135900	123337913	1907	1907	1907	1907	0
444	20240523	135800	123337913	1907	1907	1907	1907	100
445	20240523	135700	123147213	1907	1907	1907	1907	299
446	20240523	135600	122577020	1907	1907	1907	1907	0
447	20240523	135500	122577020	1907	1907	1907	1907	1
448	20240523	135400	122575113	1908	1909	1909	1908	400
449	20240523	135300	121811813	1913	1913	1913	1913	0
450	20240523	135200	121811813	1913	1913	1913	1913	0
451	20240523	135100	121811813	1913	1913	1913	1913	200
452	20240523	135000	121429213	1913	1913	1913	1913	0
453	20240523	134900	121429213	1913	1913	1913	1913	0
454	20240523	134800	121429213	1913	1913	1913	1913	0
455	20240523	134700	121429213	1913	1913	1913	1913	0
456	20240523	134600	121429213	1913	1913	1913	1913	0
457	20240523	134500	121429213	1913	1913	1913	1913	0
458	20240523	134400	121429213	1913	1913	1913	1913	0
459	20240523	134300	121429213	1913	1913	1913	1913	1
460	20240523	134200	121427300	1913	1913	1913	1913	1
461	20240523	134100	121425387	1907	1908	1908	1907	115
462	20240523	134000	121206080	1908	1908	1908	1908	11
463	20240523	133900	121185092	1913	1913	1913	1913	0
464	20240523	133800	121185092	1913	1913	1913	1909	27
465	20240523	133700	121133511	1913	1913	1913	1913	0
466	20240523	133600	121133511	1913	1913	1913	1913	0
467	20240523	133500	121133511	1913	1912	1913	1912	15
468	20240523	133400	121104818	1912	1909	1912	1909	100
469	20240523	133300	120913856	1916	1916	1916	1916	0
470	20240523	133200	120913856	1916	1912	1916	1912	100
471	20240523	133100	120722396	1901	1901	1901	1900	1695
472	20240523	133000	117501396	1921	1921	1921	1921	0
473	20240523	132900	117501396	1921	1909	1921	1902	733
474	20240523	132800	116105369	1910	1910	1910	1910	200
475	20240523	132700	115723369	1910	1910	1910	1910	0
476	20240523	132600	115723369	1910	1910	1910	1910	5
477	20240523	132500	115713819	1910	1911	1911	1910	105
478	20240523	132400	115513259	1921	1921	1921	1921	1
479	20240523	132300	115511338	1911	1911	1911	1911	20
480	20240523	132200	115473118	1921	1921	1921	1921	0
481	20240523	132100	115473118	1921	1921	1921	1921	0
482	20240523	132000	115473118	1921	1921	1921	1921	0
483	20240523	131900	115473118	1921	1921	1921	1921	10
484	20240523	131800	115453908	1921	1921	1921	1921	0
485	20240523	131700	115453908	1921	1921	1921	1921	1
486	20240523	131600	115451987	1917	1917	1917	1917	500
487	20240523	131500	114493487	1923	1923	1923	1923	0
488	20240523	131400	114493487	1923	1923	1923	1923	0
489	20240523	131300	114493487	1923	1923	1923	1923	1
490	20240523	131200	114491564	1923	1923	1923	1923	0
491	20240523	131100	114491564	1923	1923	1923	1923	0
492	20240523	131000	114491564	1923	1923	1923	1923	1
493	20240523	130900	114489641	1915	1923	1923	1915	2000
494	20240523	130800	110651641	1923	1923	1923	1923	0
495	20240523	130700	110651641	1923	1923	1923	1923	0
496	20240523	130600	110651641	1923	1923	1923	1923	0
497	20240523	130500	110651641	1923	1923	1923	1923	1
498	20240523	130400	110649718	1922	1922	1922	1922	0
499	20240523	130300	110649718	1922	1920	1922	1920	2400
500	20240523	130200	106037576	1911	1911	1911	1911	30
501	20240523	130100	105980246	1921	1921	1921	1921	0
502	20240523	130000	105980246	1921	1921	1921	1921	0
503	20240523	125900	105980246	1921	1921	1921	1921	0
504	20240523	125800	105980246	1921	1921	1921	1921	0
505	20240523	125700	105980246	1921	1921	1921	1921	1
506	20240523	125600	105978325	1911	1911	1911	1911	15
507	20240523	125500	105949660	1919	1919	1919	1919	0
508	20240523	125400	105949660	1919	1919	1919	1919	0
509	20240523	125300	105949660	1919	1919	1919	1919	0
510	20240523	125200	105949660	1919	1919	1919	1919	0
511	20240523	125100	105949660	1919	1919	1919	1919	0
512	20240523	125000	105949660	1919	1919	1919	1919	0
513	20240523	124900	105949660	1919	1919	1919	1919	0
514	20240523	124800	105949660	1919	1919	1919	1919	0
515	20240523	124700	105949660	1919	1919	1919	1919	0
516	20240523	124600	105949660	1919	1919	1919	1919	0
517	20240523	124500	105949660	1919	1919	1919	1919	19
518	20240523	124400	105913199	1921	1921	1921	1921	0
519	20240523	124300	105913199	1921	1921	1921	1921	1
520	20240523	124200	105911278	1922	1922	1922	1922	0
521	20240523	124100	105911278	1922	1922	1922	1922	0
522	20240523	124000	105911278	1922	1922	1922	1922	0
523	20240523	123900	105911278	1922	1922	1922	1922	0
524	20240523	123800	105911278	1922	1922	1922	1922	0
525	20240523	123700	105911278	1922	1922	1922	1922	0
526	20240523	123600	105911278	1922	1922	1922	1922	0
527	20240523	123500	105911278	1922	1922	1922	1922	0
528	20240523	123400	105911278	1922	1922	1922	1922	0
529	20240523	123300	105911278	1922	1922	1922	1922	0
530	20240523	123200	105911278	1922	1922	1922	1922	0
531	20240523	123100	105911278	1922	1919	1922	1919	200
532	20240523	123000	105527277	1919	1919	1919	1919	0
533	20240523	122900	105527277	1919	1919	1919	1919	0
534	20240523	122800	105527277	1919	1919	1919	1919	0
535	20240523	122700	105527277	1919	1919	1919	1919	101
536	20240523	122600	105333458	1919	1919	1919	1919	0
537	20240523	122500	105333458	1919	1919	1919	1919	0
538	20240523	122400	105333458	1919	1919	1919	1919	0
539	20240523	122300	105333458	1919	1919	1919	1919	26
540	20240523	122200	105283564	1921	1921	1921	1921	0
541	20240523	122100	105283564	1921	1921	1921	1921	0
542	20240523	122000	105283564	1921	1921	1921	1921	0
543	20240523	121900	105283564	1921	1921	1921	1921	0
544	20240523	121800	105283564	1921	1921	1921	1921	0
545	20240523	121700	105283564	1921	1921	1921	1921	0
546	20240523	121600	105283564	1921	1921	1921	1921	0
547	20240523	121500	105283564	1921	1921	1921	1921	0
548	20240523	121400	105283564	1921	1921	1921	1921	0
549	20240523	121300	105283564	1921	1921	1921	1921	0
550	20240523	121200	105283564	1921	1921	1921	1921	0
551	20240523	121100	105283564	1921	1921	1921	1921	0
552	20240523	121000	105283564	1921	1921	1921	1921	0
553	20240523	120900	105283564	1921	1921	1921	1921	0
554	20240523	120800	105283564	1921	1921	1921	1921	0
555	20240523	120700	105283564	1921	1921	1921	1921	0
556	20240523	120600	105283564	1921	1921	1921	1921	0
557	20240523	120500	105283564	1921	1921	1921	1921	0
558	20240523	120400	105283564	1921	1921	1921	1921	0
559	20240523	120300	105283564	1921	1921	1921	1921	0
560	20240523	120200	105283564	1921	1921	1921	1921	0
561	20240523	120100	105283564	1921	1921	1921	1921	0
562	20240523	120000	105283564	1921	1921	1921	1921	1
563	20240523	115900	105281643	1904	1904	1904	1904	270
564	20240523	115800	104767563	1918	1918	1918	1918	0
565	20240523	115700	104767563	1918	1918	1918	1918	0
566	20240523	115600	104767563	1918	1911	1918	1911	1180
567	20240523	115500	102510323	1914	1914	1914	1914	0
568	20240523	115400	102510323	1914	1905	1914	1903	2379
569	20240523	115300	97978613	1905	1917	1917	1905	31
570	20240523	115200	97919546	1905	1909	1909	1905	110
571	20240523	115100	97709861	1917	1917	1917	1917	0
572	20240523	115000	97709861	1917	1917	1917	1917	0
573	20240523	114900	97709861	1917	1917	1917	1917	0
574	20240523	114800	97709861	1917	1917	1917	1917	0
575	20240523	114700	97709861	1917	1917	1917	1917	0
576	20240523	114600	97709861	1917	1917	1917	1917	0
577	20240523	114500	97709861	1917	1917	1917	1917	0
578	20240523	114400	97709861	1917	1917	1917	1917	1
579	20240523	114300	97707944	1910	1910	1910	1910	900
580	20240523	114200	95988944	1917	1917	1917	1917	0
581	20240523	114100	95988944	1917	1917	1917	1917	0
582	20240523	114000	95988944	1917	1916	1917	1916	2
583	20240523	113900	95985111	1910	1910	1910	1910	0
584	20240523	113800	95985111	1910	1916	1917	1910	132
585	20240523	113700	95732768	1920	1920	1920	1920	0
586	20240523	113600	95732768	1920	1920	1920	1920	0
587	20240523	113500	95732768	1920	1920	1920	1920	0
588	20240523	113400	95732768	1920	1911	1920	1911	46
589	20240523	113300	95644853	1923	1923	1923	1923	0
590	20240523	113200	95644853	1923	1923	1923	1923	1
591	20240523	113100	95642930	1907	1907	1907	1907	0
592	20240523	113000	95642930	1907	1916	1916	1907	11900
593	20240523	112900	72939407	1927	1927	1927	1927	0
594	20240523	112800	72939407	1927	1927	1927	1927	0
595	20240523	112700	72939407	1927	1927	1927	1927	0
596	20240523	112600	72939407	1927	1927	1927	1927	0
597	20240523	112500	72939407	1927	1927	1927	1927	0
598	20240523	112400	72939407	1927	1927	1927	1927	0
599	20240523	112300	72939407	1927	1927	1927	1927	0
600	20240523	112200	72939407	1927	1927	1927	1927	0
601	20240523	112100	72939407	1927	1927	1927	1927	0
602	20240523	112000	72939407	1927	1927	1927	1927	0
603	20240523	111900	72939407	1927	1927	1927	1927	0
604	20240523	111800	72939407	1927	1927	1927	1927	0
605	20240523	111700	72939407	1927	1927	1927	1927	0
606	20240523	111600	72939407	1927	1927	1927	1927	0
607	20240523	111500	72939407	1927	1927	1927	1927	0
608	20240523	111400	72939407	1927	1927	1927	1927	0
609	20240523	111300	72939407	1927	1927	1927	1927	1
610	20240523	111200	72937480	1927	1927	1927	1927	0
611	20240523	111100	72937480	1927	1927	1927	1927	0
612	20240523	111000	72937480	1927	1927	1927	1927	0
613	20240523	110900	72937480	1927	1927	1927	1927	0
614	20240523	110800	72937480	1927	1927	1927	1927	0
615	20240523	110700	72937480	1927	1927	1927	1927	2
616	20240523	110600	72933626	1927	1927	1927	1927	90
617	20240523	110500	72760196	1927	1927	1927	1927	0
618	20240523	110400	72760196	1927	1927	1927	1927	0
619	20240523	110300	72760196	1927	1927	1927	1927	0
620	20240523	110200	72760196	1927	1927	1927	1927	0
621	20240523	110100	72760196	1927	1927	1927	1927	0
622	20240523	110000	72760196	1927	1927	1927	1927	0
623	20240523	105900	72760196	1927	1927	1927	1927	0
624	20240523	105800	72760196	1927	1927	1927	1927	0
625	20240523	105700	72760196	1927	1927	1927	1927	0
626	20240523	105600	72760196	1927	1927	1927	1927	1
627	20240523	105500	72758269	1927	1927	1927	1927	0
628	20240523	105400	72758269	1927	1927	1927	1927	0
629	20240523	105300	72758269	1927	1927	1927	1927	0
630	20240523	105200	72758269	1927	1927	1927	1927	1
631	20240523	105100	72756342	1916	1924	1924	1915	10039
632	20240523	105000	53496116	1928	1928	1928	1928	0
633	20240523	104900	53496116	1928	1928	1928	1928	0
634	20240523	104800	53496116	1928	1928	1928	1928	0
635	20240523	104700	53496116	1928	1928	1928	1928	0
636	20240523	104600	53496116	1928	1928	1928	1928	0
637	20240523	104500	53496116	1928	1928	1928	1928	0
638	20240523	104400	53496116	1928	1928	1928	1928	0
639	20240523	104300	53496116	1928	1928	1928	1928	0
640	20240523	104200	53496116	1928	1928	1928	1928	0
641	20240523	104100	53496116	1928	1924	1928	1924	1537
642	20240523	104000	50535980	1923	1923	1923	1923	0
643	20240523	103900	50535980	1923	1923	1923	1923	0
644	20240523	103800	50535980	1923	1923	1923	1923	0
645	20240523	103700	50535980	1923	1923	1923	1923	3
646	20240523	103600	50530211	1925	1925	1925	1925	0
647	20240523	103500	50530211	1925	1925	1925	1925	0
648	20240523	103400	50530211	1925	1925	1925	1925	15
649	20240523	103300	50501336	1925	1925	1925	1925	50
650	20240523	103200	50405086	1925	1925	1925	1925	0
651	20240523	103100	50405086	1925	1927	1927	1925	9
652	20240523	103000	50387753	1927	1927	1927	1927	0
653	20240523	102900	50387753	1927	1927	1927	1927	0
654	20240523	102800	50387753	1927	1927	1927	1927	0
655	20240523	102700	50387753	1927	1927	1927	1927	0
656	20240523	102600	50387753	1927	1927	1927	1927	285
657	20240523	102500	49838558	1925	1926	1926	1925	600
658	20240523	102400	48683438	1923	1923	1923	1923	0
659	20240523	102300	48683438	1923	1923	1923	1923	0
660	20240523	102200	48683438	1923	1923	1923	1923	0
661	20240523	102100	48683438	1923	1923	1923	1923	0
662	20240523	102000	48683438	1923	1923	1923	1923	0
663	20240523	101900	48683438	1923	1923	1923	1923	0
664	20240523	101800	48683438	1923	1923	1923	1923	500
665	20240523	101700	47721938	1923	1923	1923	1923	1
666	20240523	101600	47720015	1927	1927	1927	1927	2
667	20240523	101500	47716161	1924	1924	1924	1924	0
668	20240523	101400	47716161	1924	1924	1924	1924	0
669	20240523	101300	47716161	1924	1924	1924	1924	970
670	20240523	101200	45849881	1924	1924	1924	1924	0
671	20240523	101100	45849881	1924	1924	1924	1924	1
672	20240523	101000	45847957	1924	1926	1926	1924	172
673	20240523	100900	45516745	1925	1925	1925	1925	11
674	20240523	100800	45495570	1925	1925	1925	1925	0
675	20240523	100700	45495570	1925	1925	1925	1925	0
676	20240523	100600	45495570	1925	1925	1925	1925	0
677	20240523	100500	45495570	1925	1926	1926	1925	9
678	20240523	100400	45478241	1927	1927	1927	1927	0
679	20240523	100300	45478241	1927	1919	1927	1919	96
680	20240523	100200	45294009	1919	1919	1919	1919	117
681	20240523	100100	45069486	1918	1918	1918	1918	0
682	20240523	100000	45069486	1918	1919	1919	1918	147
683	20240523	095900	44787420	1927	1927	1927	1927	0
684	20240523	095800	44787420	1927	1927	1927	1927	0
685	20240523	095700	44787420	1927	1927	1927	1927	3
686	20240523	095600	44781639	1927	1927	1927	1927	1
687	20240523	095500	44779712	1928	1928	1928	1928	0
688	20240523	095400	44779712	1928	1928	1928	1928	0
689	20240523	095300	44779712	1928	1929	1929	1928	5
690	20240523	095200	44770068	1916	1916	1916	1916	0
691	20240523	095100	44770068	1916	1916	1916	1916	0
692	20240523	095000	44770068	1916	1916	1916	1916	0
693	20240523	094900	44770068	1916	1916	1916	1916	0
694	20240523	094800	44770068	1916	1916	1916	1916	381
695	20240523	094700	44040072	1929	1929	1929	1929	0
696	20240523	094600	44040072	1929	1929	1929	1929	0
697	20240523	094500	44040072	1929	1929	1929	1929	10
698	20240523	094400	44020782	1929	1929	1929	1929	0
699	20240523	094300	44020782	1929	1929	1929	1929	0
700	20240523	094200	44020782	1929	1929	1929	1929	0
701	20240523	094100	44020782	1929	1929	1929	1929	0
702	20240523	094000	44020782	1929	1929	1929	1929	0
703	20240523	093900	44020782	1929	1929	1929	1929	1
704	20240523	093800	44018853	1920	1920	1920	1920	100
705	20240523	093700	43826853	1920	1913	1920	1913	900
706	20240523	093600	42103153	1913	1913	1913	1913	100
707	20240523	093500	41911853	1929	1929	1929	1929	0
708	20240523	093400	41911853	1929	1912	1929	1912	201
709	20240523	093300	41527524	1912	1912	1912	1912	0
710	20240523	093200	41527524	1912	1913	1913	1912	2000
711	20240523	093100	37703229	1913	1915	1915	1913	1100
712	20240523	093000	35598801	1934	1934	1934	1934	0
713	20240523	092900	35598801	1934	1929	1934	1929	2034
714	20240523	092800	31670908	1914	1914	1914	1914	13
715	20240523	092700	31646026	1929	1929	1929	1929	59
716	20240523	092600	31532215	1913	1913	1913	1913	3
717	20240523	092500	31526476	1930	1930	1930	1930	0
718	20240523	092400	31526476	1930	1930	1930	1930	0
719	20240523	092300	31526476	1930	1912	1930	1912	68
720	20240523	092200	31396442	1911	1933	1934	1911	3100
721	20240523	092100	25469905	1933	1929	1933	1929	201
722	20240523	092000	25081796	1908	1908	1908	1908	0
723	20240523	091900	25081796	1908	1908	1908	1908	0
724	20240523	091800	25081796	1908	1908	1908	1908	0
725	20240523	091700	25081796	1908	1908	1908	1908	40
726	20240523	091600	25005476	1907	1907	1907	1906	1689
727	20240523	091500	21784989	1907	1907	1907	1907	24
728	20240523	091400	21739221	1907	1930	1930	1907	56
729	20240523	091300	21631923	1931	1931	1931	1931	2
730	20240523	091200	21628061	1906	1906	1906	1906	12
731	20240523	091100	21605189	1905	1905	1905	1905	3
732	20240523	091000	21599474	1904	1904	1904	1904	257
733	20240523	090900	21110146	1935	1905	1935	1905	5741
734	20240523	090800	10173511	1905	1917	1917	1905	4287
735	20240523	090700	2006509	1944	1944	1944	1944	0
736	20240523	090600	2006509	1944	1944	1944	1944	0
737	20240523	090500	2006509	1944	1944	1944	1944	0
738	20240523	090400	2006509	1944	1944	1944	1944	0
739	20240523	090300	2006509	1944	1944	1944	1944	3
740	20240523	090200	2000677	1945	1945	1945	1945	0
741	20240523	090100	2000677	1945	1929	1945	1929	20
742	20240523	090000	1962065	1929	1945	1945	1929	1017