KissMeData/122350/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	201900	125990360	1916	1916	1916	1916	1180
3	20240529	201800	125990360	1916	1916	1916	1916	0
4	20240529	201700	125990360	1916	1916	1916	1916	0
5	20240529	201600	125990360	1916	1916	1916	1916	0
6	20240529	201500	125990360	1916	1916	1916	1916	0
7	20240529	201400	125990360	1916	1916	1916	1916	0
8	20240529	201300	125990360	1916	1916	1916	1916	0
9	20240529	201200	125990360	1916	1916	1916	1916	0
10	20240529	201100	125990360	1916	1916	1916	1916	0
11	20240529	201000	125990360	1916	1916	1916	1916	0
12	20240529	200900	125990360	1916	1916	1916	1916	0
13	20240529	200800	125990360	1916	1916	1916	1916	0
14	20240529	200700	125990360	1916	1916	1916	1916	0
15	20240529	200600	125990360	1916	1916	1916	1916	0
16	20240529	200500	125990360	1916	1916	1916	1916	0
17	20240529	200400	125990360	1916	1916	1916	1916	0
18	20240529	200300	125990360	1916	1916	1916	1916	0
19	20240529	200200	125990360	1916	1916	1916	1916	0
20	20240529	200100	125990360	1916	1916	1916	1916	0
21	20240529	200000	125990360	1916	1916	1916	1916	0
22	20240529	195900	125990360	1916	1916	1916	1916	0
23	20240529	195800	125990360	1916	1916	1916	1916	0
24	20240529	195700	125990360	1916	1916	1916	1916	0
25	20240529	195600	125990360	1916	1916	1916	1916	0
26	20240529	195500	125990360	1916	1916	1916	1916	0
27	20240529	195400	125990360	1916	1916	1916	1916	0
28	20240529	195300	125990360	1916	1916	1916	1916	0
29	20240529	195200	125990360	1916	1916	1916	1916	0
30	20240529	195100	125990360	1916	1916	1916	1916	0
31	20240529	195000	125990360	1916	1916	1916	1916	0
32	20240529	194900	125990360	1916	1916	1916	1916	1180
33	20240529	194800	125990360	1916	1916	1916	1916	0
34	20240529	194700	125990360	1916	1916	1916	1916	0
35	20240529	194600	125990360	1916	1916	1916	1916	0
36	20240529	194500	125990360	1916	1916	1916	1916	0
37	20240529	194400	125990360	1916	1916	1916	1916	0
38	20240529	194300	125990360	1916	1916	1916	1916	0
39	20240529	194200	125990360	1916	1916	1916	1916	0
40	20240529	194100	125990360	1916	1916	1916	1916	0
41	20240529	194000	125990360	1916	1916	1916	1916	0
42	20240529	193900	125990360	1916	1916	1916	1916	0
43	20240529	193800	125990360	1916	1916	1916	1916	0
44	20240529	193700	125990360	1916	1916	1916	1916	0
45	20240529	193600	125990360	1916	1916	1916	1916	0
46	20240529	193500	125990360	1916	1916	1916	1916	0
47	20240529	193400	125990360	1916	1916	1916	1916	0
48	20240529	193300	125990360	1916	1916	1916	1916	0
49	20240529	193200	125990360	1916	1916	1916	1916	0
50	20240529	193100	125990360	1916	1916	1916	1916	0
51	20240529	193000	125990360	1916	1916	1916	1916	0
52	20240529	192900	125990360	1916	1916	1916	1916	0
53	20240529	192800	125990360	1916	1916	1916	1916	0
54	20240529	192700	125990360	1916	1916	1916	1916	0
55	20240529	192600	125990360	1916	1916	1916	1916	0
56	20240529	192500	125990360	1916	1916	1916	1916	0
57	20240529	192400	125990360	1916	1916	1916	1916	0
58	20240529	192300	125990360	1916	1916	1916	1916	0
59	20240529	192200	125990360	1916	1916	1916	1916	0
60	20240529	192100	125990360	1916	1916	1916	1916	0
61	20240529	192000	125990360	1916	1916	1916	1916	0
62	20240529	191900	125990360	1916	1916	1916	1916	1180
63	20240529	191800	125990360	1916	1916	1916	1916	0
64	20240529	191700	125990360	1916	1916	1916	1916	0
65	20240529	191600	125990360	1916	1916	1916	1916	0
66	20240529	191500	125990360	1916	1916	1916	1916	0
67	20240529	191400	125990360	1916	1916	1916	1916	0
68	20240529	191300	125990360	1916	1916	1916	1916	0
69	20240529	191200	125990360	1916	1916	1916	1916	0
70	20240529	191100	125990360	1916	1916	1916	1916	0
71	20240529	191000	125990360	1916	1916	1916	1916	0
72	20240529	190900	125990360	1916	1916	1916	1916	0
73	20240529	190800	125990360	1916	1916	1916	1916	0
74	20240529	190700	125990360	1916	1916	1916	1916	0
75	20240529	190600	125990360	1916	1916	1916	1916	0
76	20240529	190500	125990360	1916	1916	1916	1916	0
77	20240529	190400	125990360	1916	1916	1916	1916	0
78	20240529	190300	125990360	1916	1916	1916	1916	0
79	20240529	190200	125990360	1916	1916	1916	1916	0
80	20240529	190100	125990360	1916	1916	1916	1916	0
81	20240529	190000	125990360	1916	1916	1916	1916	0
82	20240529	185900	125990360	1916	1916	1916	1916	0
83	20240529	185800	125990360	1916	1916	1916	1916	0
84	20240529	185700	125990360	1916	1916	1916	1916	0
85	20240529	185600	125990360	1916	1916	1916	1916	0
86	20240529	185500	125990360	1916	1916	1916	1916	0
87	20240529	185400	125990360	1916	1916	1916	1916	0
88	20240529	185300	125990360	1916	1916	1916	1916	0
89	20240529	185200	125990360	1916	1916	1916	1916	0
90	20240529	185100	125990360	1916	1916	1916	1916	0
91	20240529	185000	125990360	1916	1916	1916	1916	0
92	20240529	184900	125990360	1916	1916	1916	1916	1180
93	20240529	184800	125990360	1916	1916	1916	1916	0
94	20240529	184700	125990360	1916	1916	1916	1916	0
95	20240529	184600	125990360	1916	1916	1916	1916	0
96	20240529	184500	125990360	1916	1916	1916	1916	0
97	20240529	184400	125990360	1916	1916	1916	1916	0
98	20240529	184300	125990360	1916	1916	1916	1916	0
99	20240529	184200	125990360	1916	1916	1916	1916	0
100	20240529	184100	125990360	1916	1916	1916	1916	0
101	20240529	184000	125990360	1916	1916	1916	1916	0
102	20240529	183900	125990360	1916	1916	1916	1916	0
103	20240529	183800	125990360	1916	1916	1916	1916	0
104	20240529	183700	125990360	1916	1916	1916	1916	0
105	20240529	183600	125990360	1916	1916	1916	1916	0
106	20240529	183500	125990360	1916	1916	1916	1916	0
107	20240529	183400	125990360	1916	1916	1916	1916	0
108	20240529	183300	125990360	1916	1916	1916	1916	0
109	20240529	183200	125990360	1916	1916	1916	1916	0
110	20240529	183100	125990360	1916	1916	1916	1916	0
111	20240529	183000	125990360	1916	1916	1916	1916	0
112	20240529	182900	125990360	1916	1916	1916	1916	0
113	20240529	182800	125990360	1916	1916	1916	1916	0
114	20240529	182700	125990360	1916	1916	1916	1916	0
115	20240529	182600	125990360	1916	1916	1916	1916	0
116	20240529	182500	125990360	1916	1916	1916	1916	0
117	20240529	182400	125990360	1916	1916	1916	1916	0
118	20240529	182300	125990360	1916	1916	1916	1916	0
119	20240529	182200	125990360	1916	1916	1916	1916	0
120	20240529	182100	125990360	1916	1916	1916	1916	0
121	20240529	182000	125990360	1916	1916	1916	1916	0
122	20240529	181900	125990360	1916	1916	1916	1916	1180
123	20240529	181800	125990360	1916	1916	1916	1916	0
124	20240529	181700	125990360	1916	1916	1916	1916	0
125	20240529	181600	125990360	1916	1916	1916	1916	0
126	20240529	181500	125990360	1916	1916	1916	1916	0
127	20240529	181400	125990360	1916	1916	1916	1916	0
128	20240529	181300	125990360	1916	1916	1916	1916	0
129	20240529	181200	125990360	1916	1916	1916	1916	0
130	20240529	181100	125990360	1916	1916	1916	1916	0
131	20240529	181000	125990360	1916	1916	1916	1916	0
132	20240529	180900	125990360	1916	1916	1916	1916	0
133	20240529	180800	125990360	1916	1916	1916	1916	0
134	20240529	180700	125990360	1916	1916	1916	1916	0
135	20240529	180600	125990360	1916	1916	1916	1916	0
136	20240529	180500	125990360	1916	1916	1916	1916	0
137	20240529	180400	125990360	1916	1916	1916	1916	0
138	20240529	180300	125990360	1916	1916	1916	1916	0
139	20240529	180200	125990360	1916	1916	1916	1916	0
140	20240529	180100	125990360	1916	1916	1916	1916	0
141	20240529	180000	125990360	1916	1916	1916	1916	0
142	20240529	175900	125990360	1916	1916	1916	1916	0
143	20240529	175800	125990360	1916	1916	1916	1916	0
144	20240529	175700	125990360	1916	1916	1916	1916	0
145	20240529	175600	125990360	1916	1916	1916	1916	0
146	20240529	175500	125990360	1916	1916	1916	1916	0
147	20240529	175400	125990360	1916	1916	1916	1916	0
148	20240529	175300	125990360	1916	1916	1916	1916	0
149	20240529	175200	125990360	1916	1916	1916	1916	0
150	20240529	175100	125990360	1916	1916	1916	1916	0
151	20240529	175000	125990360	1916	1916	1916	1916	0
152	20240529	174900	125990360	1916	1916	1916	1916	1180
153	20240529	174800	125990360	1916	1916	1916	1916	0
154	20240529	174700	125990360	1916	1916	1916	1916	0
155	20240529	174600	125990360	1916	1916	1916	1916	0
156	20240529	174500	125990360	1916	1916	1916	1916	0
157	20240529	174400	125990360	1916	1916	1916	1916	0
158	20240529	174300	125990360	1916	1916	1916	1916	0
159	20240529	174200	125990360	1916	1916	1916	1916	0
160	20240529	174100	125990360	1916	1916	1916	1916	0
161	20240529	174000	125990360	1916	1916	1916	1916	0
162	20240529	173900	125990360	1916	1916	1916	1916	0
163	20240529	173800	125990360	1916	1916	1916	1916	0
164	20240529	173700	125990360	1916	1916	1916	1916	0
165	20240529	173600	125990360	1916	1916	1916	1916	0
166	20240529	173500	125990360	1916	1916	1916	1916	0
167	20240529	173400	125990360	1916	1916	1916	1916	0
168	20240529	173300	125990360	1916	1916	1916	1916	0
169	20240529	173200	125990360	1916	1916	1916	1916	0
170	20240529	173100	125990360	1916	1916	1916	1916	0
171	20240529	173000	125990360	1916	1916	1916	1916	0
172	20240529	172900	125990360	1916	1916	1916	1916	0
173	20240529	172800	125990360	1916	1916	1916	1916	0
174	20240529	172700	125990360	1916	1916	1916	1916	0
175	20240529	172600	125990360	1916	1916	1916	1916	0
176	20240529	172500	125990360	1916	1916	1916	1916	0
177	20240529	172400	125990360	1916	1916	1916	1916	0
178	20240529	172300	125990360	1916	1916	1916	1916	0
179	20240529	172200	125990360	1916	1916	1916	1916	0
180	20240529	172100	125990360	1916	1916	1916	1916	0
181	20240529	172000	125990360	1916	1916	1916	1916	0
182	20240529	171900	125990360	1916	1916	1916	1916	1180
183	20240529	171800	125990360	1916	1916	1916	1916	0
184	20240529	171700	125990360	1916	1916	1916	1916	0
185	20240529	171600	125990360	1916	1916	1916	1916	0
186	20240529	171500	125990360	1916	1916	1916	1916	0
187	20240529	171400	125990360	1916	1916	1916	1916	0
188	20240529	171300	125990360	1916	1916	1916	1916	0
189	20240529	171200	125990360	1916	1916	1916	1916	0
190	20240529	171100	125990360	1916	1916	1916	1916	0
191	20240529	171000	125990360	1916	1916	1916	1916	0
192	20240529	170900	125990360	1916	1916	1916	1916	0
193	20240529	170800	125990360	1916	1916	1916	1916	0
194	20240529	170700	125990360	1916	1916	1916	1916	0
195	20240529	170600	125990360	1916	1916	1916	1916	0
196	20240529	170500	125990360	1916	1916	1916	1916	0
197	20240529	170400	125990360	1916	1916	1916	1916	0
198	20240529	170300	125990360	1916	1916	1916	1916	0
199	20240529	170200	125990360	1916	1916	1916	1916	0
200	20240529	170100	125990360	1916	1916	1916	1916	0
201	20240529	170000	125990360	1916	1916	1916	1916	0
202	20240529	165900	125990360	1916	1916	1916	1916	0
203	20240529	165800	125990360	1916	1916	1916	1916	0
204	20240529	165700	125990360	1916	1916	1916	1916	0
205	20240529	165600	125990360	1916	1916	1916	1916	0
206	20240529	165500	125990360	1916	1916	1916	1916	0
207	20240529	165400	125990360	1916	1916	1916	1916	0
208	20240529	165300	125990360	1916	1916	1916	1916	0
209	20240529	165200	125990360	1916	1916	1916	1916	0
210	20240529	165100	125990360	1916	1916	1916	1916	0
211	20240529	165000	125990360	1916	1916	1916	1916	0
212	20240529	164900	125990360	1916	1916	1916	1916	1180
213	20240529	164800	125990360	1916	1916	1916	1916	0
214	20240529	164700	125990360	1916	1916	1916	1916	0
215	20240529	164600	125990360	1916	1916	1916	1916	0
216	20240529	164500	125990360	1916	1916	1916	1916	0
217	20240529	164400	125990360	1916	1916	1916	1916	0
218	20240529	164300	125990360	1916	1916	1916	1916	0
219	20240529	164200	125990360	1916	1916	1916	1916	0
220	20240529	164100	125990360	1916	1916	1916	1916	0
221	20240529	164000	125990360	1916	1916	1916	1916	0
222	20240529	163900	125990360	1916	1916	1916	1916	0
223	20240529	163800	125990360	1916	1916	1916	1916	0
224	20240529	163700	125990360	1916	1916	1916	1916	0
225	20240529	163600	125990360	1916	1916	1916	1916	0
226	20240529	163500	125990360	1916	1916	1916	1916	0
227	20240529	163400	125990360	1916	1916	1916	1916	0
228	20240529	163300	125990360	1916	1916	1916	1916	0
229	20240529	163200	125990360	1916	1916	1916	1916	0
230	20240529	163100	125990360	1916	1916	1916	1916	0
231	20240529	163000	125990360	1916	1916	1916	1916	0
232	20240529	162900	125990360	1916	1916	1916	1916	0
233	20240529	162800	125990360	1916	1916	1916	1916	0
234	20240529	162700	125990360	1916	1916	1916	1916	0
235	20240529	162600	125990360	1916	1916	1916	1916	0
236	20240529	162500	125990360	1916	1916	1916	1916	0
237	20240529	162400	125990360	1916	1916	1916	1916	0
238	20240529	162300	125990360	1916	1916	1916	1916	0
239	20240529	162200	125990360	1916	1916	1916	1916	0
240	20240529	162100	125990360	1916	1916	1916	1916	0
241	20240529	162000	125990360	1916	1916	1916	1916	0
242	20240529	161900	125990360	1916	1916	1916	1916	1180
243	20240529	161800	125990360	1916	1916	1916	1916	0
244	20240529	161700	125990360	1916	1916	1916	1916	0
245	20240529	161600	125990360	1916	1916	1916	1916	0
246	20240529	161500	125990360	1916	1916	1916	1916	0
247	20240529	161400	125990360	1916	1916	1916	1916	0
248	20240529	161300	125990360	1916	1916	1916	1916	0
249	20240529	161200	125990360	1916	1916	1916	1916	0
250	20240529	161100	125990360	1916	1916	1916	1916	0
251	20240529	161000	125990360	1916	1916	1916	1916	0
252	20240529	160900	125990360	1916	1916	1916	1916	0
253	20240529	160800	125990360	1916	1916	1916	1916	0
254	20240529	160700	125990360	1916	1916	1916	1916	0
255	20240529	160600	125990360	1916	1916	1916	1916	0
256	20240529	160500	125990360	1916	1916	1916	1916	0
257	20240529	160400	125990360	1916	1916	1916	1916	0
258	20240529	160300	125990360	1916	1916	1916	1916	0
259	20240529	160200	125990360	1916	1916	1916	1916	0
260	20240529	160100	125990360	1916	1916	1916	1916	0
261	20240529	160000	125990360	1916	1916	1916	1916	0
262	20240529	155900	125990360	1916	1916	1916	1916	0
263	20240529	155800	125990360	1916	1916	1916	1916	0
264	20240529	155700	125990360	1916	1916	1916	1916	0
265	20240529	155600	125990360	1916	1916	1916	1916	0
266	20240529	155500	125990360	1916	1916	1916	1916	0
267	20240529	155400	125990360	1916	1916	1916	1916	0
268	20240529	155300	125990360	1916	1916	1916	1916	0
269	20240529	155200	125990360	1916	1916	1916	1916	0
270	20240529	155100	125990360	1916	1916	1916	1916	0
271	20240529	155000	125990360	1916	1916	1916	1916	0
272	20240529	154900	125990360	1916	1916	1916	1916	1180
273	20240529	154800	125990360	1916	1916	1916	1916	0
274	20240529	154700	125990360	1916	1916	1916	1916	0
275	20240529	154600	125990360	1916	1916	1916	1916	0
276	20240529	154500	125990360	1916	1916	1916	1916	0
277	20240529	154400	125990360	1916	1916	1916	1916	0
278	20240529	154300	125990360	1916	1916	1916	1916	0
279	20240529	154200	125990360	1916	1916	1916	1916	0
280	20240529	154100	125990360	1916	1916	1916	1916	0
281	20240529	154000	125990360	1916	1916	1916	1916	0
282	20240529	153900	125990360	1916	1916	1916	1916	0
283	20240529	153800	125990360	1916	1916	1916	1916	0
284	20240529	153700	125990360	1916	1916	1916	1916	0
285	20240529	153600	125990360	1916	1916	1916	1916	0
286	20240529	153500	125990360	1916	1916	1916	1916	0
287	20240529	153400	125990360	1916	1916	1916	1916	0
288	20240529	153300	125990360	1916	1916	1916	1916	0
289	20240529	153200	125990360	1916	1916	1916	1916	0
290	20240529	153100	125990360	1916	1916	1916	1916	0
291	20240529	153000	125990360	1916	1916	1916	1916	1180
292	20240529	152900	123729480	1915	1915	1915	1915	0
293	20240529	152800	123729480	1915	1915	1915	1915	0
294	20240529	152700	123729480	1915	1915	1915	1915	0
295	20240529	152600	123729480	1915	1915	1915	1915	0
296	20240529	152500	123729480	1915	1915	1915	1915	0
297	20240529	152400	123729480	1915	1915	1915	1915	0
298	20240529	152300	123729480	1915	1915	1915	1915	0
299	20240529	152200	123729480	1915	1915	1915	1915	0
300	20240529	152100	123729480	1915	1915	1915	1915	0
301	20240529	152000	123729480	1915	1915	1915	1915	0
302	20240529	151900	123729480	1915	1919	1919	1915	369
303	20240529	151800	123022155	1920	1920	1920	1920	7
304	20240529	151700	123008715	1920	1920	1924	1920	82
305	20240529	151600	122851271	1920	1925	1925	1920	2529
306	20240529	151500	117983843	1926	1926	1926	1925	1424
307	20240529	151400	115241256	1927	1928	1928	1927	3004
308	20240529	151300	109450860	1929	1928	1929	1928	176
309	20240529	151200	109111531	1928	1928	1928	1928	40
310	20240529	151100	109034411	1928	1928	1928	1928	5
311	20240529	151000	109024771	1928	1928	1928	1928	35
312	20240529	150900	108957291	1928	1928	1928	1928	40
313	20240529	150800	108880171	1929	1929	1929	1929	1
314	20240529	150700	108878242	1928	1929	1929	1928	2947
315	20240529	150600	103193514	1929	1929	1929	1929	40
316	20240529	150500	103116354	1929	1929	1929	1929	0
317	20240529	150400	103116354	1929	1929	1929	1929	30
318	20240529	150300	103058484	1929	1929	1929	1929	29
319	20240529	150200	103002543	1929	1929	1929	1929	24
320	20240529	150100	102956247	1929	1929	1929	1929	29
321	20240529	150000	102900306	1929	1929	1929	1929	30
322	20240529	145900	102842436	1929	1929	1929	1929	24
323	20240529	145800	102796140	1929	1929	1929	1929	5
324	20240529	145700	102786495	1929	1929	1929	1929	27
325	20240529	145600	102734412	1929	1929	1929	1929	29
326	20240529	145500	102678471	1929	1929	1929	1929	25
327	20240529	145400	102630246	1929	1929	1929	1929	5
328	20240529	145300	102620601	1929	1929	1929	1929	57
329	20240529	145200	102510648	1929	1929	1929	1929	29
330	20240529	145100	102454707	1929	1929	1929	1929	29
331	20240529	145000	102398766	1929	1930	1930	1929	25
332	20240529	144900	102350540	1929	1929	1929	1929	32
333	20240529	144800	102288812	1929	1929	1929	1929	26
334	20240529	144700	102238658	1929	1930	1930	1929	123
335	20240529	144600	102001390	1930	1930	1930	1930	0
336	20240529	144500	102001390	1930	1930	1930	1930	20
337	20240529	144400	101962790	1930	1930	1930	1930	5
338	20240529	144300	101953140	1930	1930	1930	1930	0
339	20240529	144200	101953140	1930	1930	1930	1930	0
340	20240529	144100	101953140	1930	1930	1930	1930	0
341	20240529	144000	101953140	1930	1930	1930	1930	273
342	20240529	143900	101426250	1930	1930	1930	1930	539
343	20240529	143800	100385980	1930	1930	1930	1930	35
344	20240529	143700	100318430	1930	1930	1930	1930	0
345	20240529	143600	100318430	1930	1930	1930	1930	0
346	20240529	143500	100318430	1930	1930	1930	1930	1113
347	20240529	143400	98170340	1930	1930	1930	1930	300
348	20240529	143300	97591340	1933	1933	1933	1933	0
349	20240529	143200	97591340	1933	1933	1933	1933	7
350	20240529	143100	97577809	1934	1934	1934	1934	0
351	20240529	143000	97577809	1934	1934	1934	1934	0
352	20240529	142900	97577809	1934	1934	1934	1934	0
353	20240529	142800	97577809	1934	1934	1934	1934	0
354	20240529	142700	97577809	1934	1934	1934	1934	2
355	20240529	142600	97573941	1930	1933	1933	1930	6761
356	20240529	142500	84525042	1933	1932	1933	1931	16
357	20240529	142400	84494124	1932	1932	1932	1932	0
358	20240529	142300	84494124	1932	1932	1932	1932	11
359	20240529	142200	84472872	1932	1932	1932	1932	30
360	20240529	142100	84414912	1932	1932	1932	1932	0
361	20240529	142000	84414912	1932	1932	1932	1932	1
362	20240529	141900	84412980	1931	1931	1931	1931	0
363	20240529	141800	84412980	1931	1931	1931	1931	0
364	20240529	141700	84412980	1931	1931	1931	1931	0
365	20240529	141600	84412980	1931	1931	1931	1931	0
366	20240529	141500	84412980	1931	1931	1931	1931	0
367	20240529	141400	84412980	1931	1931	1931	1931	0
368	20240529	141300	84412980	1931	1931	1931	1931	0
369	20240529	141200	84412980	1931	1931	1931	1931	194
370	20240529	141100	84038366	1931	1931	1931	1931	2
371	20240529	141000	84034504	1931	1931	1931	1931	1
372	20240529	140900	84032573	1930	1930	1930	1930	0
373	20240529	140800	84032573	1930	1930	1930	1930	0
374	20240529	140700	84032573	1930	1931	1931	1930	2478
375	20240529	140600	79249275	1932	1933	1933	1932	1233
376	20240529	140500	76867112	1933	1933	1933	1933	5
377	20240529	140400	76857447	1934	1934	1934	1934	3
378	20240529	140300	76851645	1933	1933	1933	1933	0
379	20240529	140200	76851645	1933	1933	1933	1933	8
380	20240529	140100	76836181	1933	1933	1933	1933	0
381	20240529	140000	76836181	1933	1933	1933	1933	80
382	20240529	135900	76681541	1933	1933	1933	1933	629
383	20240529	135800	75465684	1933	1933	1933	1933	11
384	20240529	135700	75444421	1933	1933	1933	1933	11
385	20240529	135600	75423158	1933	1933	1933	1933	11
386	20240529	135500	75401895	1933	1933	1933	1933	5
387	20240529	135400	75392230	1933	1933	1933	1933	0
388	20240529	135300	75392230	1933	1933	1933	1933	11
389	20240529	135200	75370967	1933	1933	1933	1933	0
390	20240529	135100	75370967	1933	1933	1933	1933	0
391	20240529	135000	75370967	1933	1933	1933	1933	11
392	20240529	134900	75349704	1933	1933	1933	1933	0
393	20240529	134800	75349704	1933	1933	1933	1933	0
394	20240529	134700	75349704	1933	1933	1933	1933	11
395	20240529	134600	75328441	1933	1933	1933	1933	5
396	20240529	134500	75318776	1933	1933	1933	1933	1137
397	20240529	134400	73120955	1933	1933	1933	1933	0
398	20240529	134300	73120955	1933	1933	1933	1933	11
399	20240529	134200	73099692	1934	1934	1934	1934	0
400	20240529	134100	73099692	1934	1934	1934	1934	0
401	20240529	134000	73099692	1934	1934	1934	1934	639
402	20240529	133900	71863866	1934	1934	1934	1934	5
403	20240529	133800	71854196	1934	1934	1934	1934	11
404	20240529	133700	71832922	1934	1934	1934	1934	11
405	20240529	133600	71811648	1934	1934	1934	1934	14
406	20240529	133500	71784572	1934	1935	1935	1934	27
407	20240529	133400	71732351	1935	1935	1935	1935	0
408	20240529	133300	71732351	1935	1935	1935	1935	11
409	20240529	133200	71711066	1935	1935	1935	1935	11
410	20240529	133100	71689781	1935	1935	1935	1935	11
411	20240529	133000	71668496	1935	1935	1935	1935	12
412	20240529	132900	71645276	1936	1935	1936	1935	400
413	20240529	132800	70871275	1937	1937	1937	1937	0
414	20240529	132700	70871275	1937	1937	1937	1937	0
415	20240529	132600	70871275	1937	1937	1937	1937	0
416	20240529	132500	70871275	1937	1937	1937	1937	0
417	20240529	132400	70871275	1937	1937	1937	1937	0
418	20240529	132300	70871275	1937	1937	1937	1937	10
419	20240529	132200	70851905	1938	1938	1938	1938	0
420	20240529	132100	70851905	1938	1934	1938	1934	4
421	20240529	132000	70844157	1939	1936	1939	1934	1167
422	20240529	131900	68585518	1937	1937	1937	1937	1217
423	20240529	131800	66228189	1936	1936	1936	1936	700
424	20240529	131700	64872989	1937	1935	1937	1935	134
425	20240529	131600	64613568	1936	1936	1936	1936	0
426	20240529	131500	64613568	1936	1935	1936	1935	28
427	20240529	131400	64559370	1936	1935	1936	1935	33
428	20240529	131300	64495497	1936	1936	1936	1935	148
429	20240529	131200	64208981	1936	1936	1936	1936	400
430	20240529	131100	63434581	1936	1936	1936	1936	36
431	20240529	131000	63364885	1936	1935	1936	1935	338
432	20240529	130900	62710837	1934	1934	1934	1934	0
433	20240529	130800	62710837	1934	1934	1934	1934	0
434	20240529	130700	62710837	1934	1934	1934	1934	306
435	20240529	130600	62119033	1934	1934	1934	1934	194
436	20240529	130500	61743837	1935	1935	1935	1935	0
437	20240529	130400	61743837	1935	1935	1935	1935	20
438	20240529	130300	61705137	1934	1934	1934	1934	36
439	20240529	130200	61635513	1933	1933	1933	1933	15
440	20240529	130100	61606518	1933	1933	1933	1933	0
441	20240529	130000	61606518	1933	1933	1933	1933	0
442	20240529	125900	61606518	1933	1934	1934	1933	8
443	20240529	125800	61591047	1934	1934	1934	1934	0
444	20240529	125700	61591047	1934	1934	1934	1934	11
445	20240529	125600	61569773	1933	1933	1933	1933	0
446	20240529	125500	61569773	1933	1933	1933	1933	0
447	20240529	125400	61569773	1933	1933	1933	1933	13
448	20240529	125300	61544644	1933	1933	1933	1933	0
449	20240529	125200	61544644	1933	1933	1933	1933	5
450	20240529	125100	61534979	1934	1934	1934	1934	1
451	20240529	125000	61533045	1933	1933	1933	1933	0
452	20240529	124900	61533045	1933	1933	1933	1933	0
453	20240529	124800	61533045	1933	1933	1933	1933	17
454	20240529	124700	61500184	1933	1933	1933	1933	0
455	20240529	124600	61500184	1933	1933	1933	1933	0
456	20240529	124500	61500184	1933	1933	1933	1933	0
457	20240529	124400	61500184	1933	1933	1933	1933	0
458	20240529	124300	61500184	1933	1934	1934	1933	206
459	20240529	124200	61101880	1934	1934	1934	1934	7
460	20240529	124100	61088342	1934	1934	1934	1934	0
461	20240529	124000	61088342	1934	1934	1934	1934	0
462	20240529	123900	61088342	1934	1934	1934	1934	0
463	20240529	123800	61088342	1934	1934	1934	1934	5
464	20240529	123700	61078672	1934	1934	1934	1934	5
465	20240529	123600	61069002	1934	1934	1934	1934	5
466	20240529	123500	61059332	1934	1934	1934	1934	0
467	20240529	123400	61059332	1934	1934	1934	1934	0
468	20240529	123300	61059332	1934	1934	1934	1934	0
469	20240529	123200	61059332	1934	1934	1934	1934	0
470	20240529	123100	61059332	1934	1934	1934	1934	0
471	20240529	123000	61059332	1934	1934	1934	1934	0
472	20240529	122900	61059332	1934	1934	1934	1934	0
473	20240529	122800	61059332	1934	1934	1934	1934	0
474	20240529	122700	61059332	1934	1934	1934	1934	0
475	20240529	122600	61059332	1934	1934	1934	1934	0
476	20240529	122500	61059332	1934	1934	1934	1934	0
477	20240529	122400	61059332	1934	1934	1934	1934	8
478	20240529	122300	61043860	1933	1933	1933	1933	0
479	20240529	122200	61043860	1933	1933	1933	1933	0
480	20240529	122100	61043860	1933	1933	1933	1933	0
481	20240529	122000	61043860	1933	1933	1933	1933	1
482	20240529	121900	61041927	1935	1935	1935	1935	0
483	20240529	121800	61041927	1935	1935	1935	1935	1
484	20240529	121700	61039992	1933	1933	1933	1933	0
485	20240529	121600	61039992	1933	1933	1933	1933	153
486	20240529	121500	60744243	1933	1933	1933	1933	35
487	20240529	121400	60676588	1934	1934	1934	1934	0
488	20240529	121300	60676588	1934	1934	1934	1934	0
489	20240529	121200	60676588	1934	1934	1934	1934	0
490	20240529	121100	60676588	1934	1934	1934	1934	0
491	20240529	121000	60676588	1934	1934	1934	1934	0
492	20240529	120900	60676588	1934	1935	1935	1934	572
493	20240529	120800	59570330	1935	1935	1935	1935	5
494	20240529	120700	59560655	1934	1934	1934	1934	35
495	20240529	120600	59492965	1934	1934	1934	1934	0
496	20240529	120500	59492965	1934	1934	1934	1934	5
497	20240529	120400	59483295	1934	1934	1934	1934	0
498	20240529	120300	59483295	1934	1934	1934	1934	0
499	20240529	120200	59483295	1934	1934	1934	1934	0
500	20240529	120100	59483295	1934	1934	1934	1934	35
501	20240529	120000	59415605	1934	1934	1934	1934	5
502	20240529	115900	59405935	1935	1935	1935	1935	1091
503	20240529	115800	57294850	1935	1935	1935	1935	0
504	20240529	115700	57294850	1935	1935	1935	1935	40
505	20240529	115600	57217450	1935	1935	1935	1935	0
506	20240529	115500	57217450	1935	1935	1935	1935	0
507	20240529	115400	57217450	1935	1936	1936	1935	46
508	20240529	115300	57128430	1937	1937	1937	1937	0
509	20240529	115200	57128430	1937	1937	1937	1937	7
510	20240529	115100	57114871	1936	1936	1936	1936	2
511	20240529	115000	57110999	1936	1936	1936	1936	10
512	20240529	114900	57091639	1937	1937	1937	1937	73
513	20240529	114800	56950238	1937	1937	1937	1937	0
514	20240529	114700	56950238	1937	1936	1937	1936	33
515	20240529	114600	56886347	1937	1937	1937	1937	0
516	20240529	114500	56886347	1937	1937	1937	1937	1120
517	20240529	114400	54716907	1935	1935	1935	1935	0
518	20240529	114300	54716907	1935	1935	1935	1935	19
519	20240529	114200	54680142	1935	1935	1935	1935	334
520	20240529	114100	54033852	1937	1937	1937	1937	0
521	20240529	114000	54033852	1937	1937	1937	1937	0
522	20240529	113900	54033852	1937	1936	1937	1936	49
523	20240529	113800	53938985	1936	1936	1936	1936	15
524	20240529	113700	53909945	1936	1936	1936	1936	0
525	20240529	113600	53909945	1936	1936	1936	1936	5
526	20240529	113500	53900265	1937	1937	1937	1937	1
527	20240529	113400	53898328	1935	1937	1937	1935	15
528	20240529	113300	53869283	1936	1936	1936	1936	141
529	20240529	113200	53596307	1936	1936	1936	1936	408
530	20240529	113100	52806419	1936	1937	1937	1936	5350
531	20240529	113000	42448255	1937	1937	1937	1937	15
532	20240529	112900	42419200	1937	1937	1937	1937	10
533	20240529	112800	42399830	1937	1937	1937	1937	15
534	20240529	112700	42370775	1937	1937	1937	1937	19
535	20240529	112600	42333972	1937	1937	1937	1937	5
536	20240529	112500	42324287	1937	1937	1937	1937	25
537	20240529	112400	42275862	1937	1937	1938	1937	26
538	20240529	112300	42225499	1939	1937	1939	1937	24
539	20240529	112200	42179005	1939	1939	1939	1939	16
540	20240529	112100	42147981	1940	1939	1940	1939	51
541	20240529	112000	42049065	1939	1939	1939	1939	30
542	20240529	111900	41990895	1939	1939	1939	1939	30
543	20240529	111800	41932725	1937	1937	1937	1937	24
544	20240529	111700	41886237	1937	1937	1937	1937	0
545	20240529	111600	41886237	1937	1937	1937	1937	19
546	20240529	111500	41849434	1937	1937	1937	1937	0
547	20240529	111400	41849434	1937	1937	1937	1937	19
548	20240529	111300	41812631	1937	1937	1937	1937	5
549	20240529	111200	41802946	1937	1937	1937	1937	0
550	20240529	111100	41802946	1937	1937	1937	1937	0
551	20240529	111000	41802946	1937	1937	1937	1937	0
552	20240529	110900	41802946	1937	1937	1937	1937	19
553	20240529	110800	41766143	1937	1937	1937	1937	124
554	20240529	110700	41525955	1937	1937	1937	1937	0
555	20240529	110600	41525955	1937	1937	1937	1937	19
556	20240529	110500	41489152	1937	1937	1937	1937	5
557	20240529	110400	41479467	1937	1937	1937	1937	0
558	20240529	110300	41479467	1937	1937	1937	1937	19
559	20240529	110200	41442664	1936	1936	1936	1936	0
560	20240529	110100	41442664	1936	1936	1936	1936	0
561	20240529	110000	41442664	1936	1936	1936	1936	0
562	20240529	105900	41442664	1936	1936	1936	1936	611
563	20240529	105800	40259768	1936	1936	1936	1936	0
564	20240529	105700	40259768	1936	1936	1936	1936	5
565	20240529	105600	40250088	1936	1936	1936	1936	0
566	20240529	105500	40250088	1936	1937	1937	1936	500
567	20240529	105400	39282056	1937	1937	1937	1937	478
568	20240529	105300	38356170	1937	1937	1937	1937	0
569	20240529	105200	38356170	1937	1937	1937	1937	5
570	20240529	105100	38346485	1937	1937	1937	1937	28
571	20240529	105000	38292249	1938	1938	1938	1938	8
572	20240529	104900	38276745	1937	1937	1937	1937	0
573	20240529	104800	38276745	1937	1937	1937	1937	0
574	20240529	104700	38276745	1937	1937	1937	1937	201
575	20240529	104600	37887408	1937	1937	1937	1937	5
576	20240529	104500	37877723	1937	1937	1937	1937	0
577	20240529	104400	37877723	1937	1937	1937	1937	0
578	20240529	104300	37877723	1937	1937	1937	1937	35
579	20240529	104200	37809928	1938	1938	1938	1938	0
580	20240529	104100	37809928	1938	1938	1938	1938	0
581	20240529	104000	37809928	1938	1938	1938	1938	1
582	20240529	103900	37807990	1937	1937	1937	1937	5
583	20240529	103800	37798305	1937	1937	1937	1937	35
584	20240529	103700	37730510	1937	1937	1937	1937	5
585	20240529	103600	37720825	1937	1937	1937	1937	35
586	20240529	103500	37653030	1938	1938	1938	1938	0
587	20240529	103400	37653030	1938	1938	1938	1938	61
588	20240529	103300	37534812	1937	1937	1937	1937	0
589	20240529	103200	37534812	1937	1937	1937	1937	0
590	20240529	103100	37534812	1937	1937	1937	1937	82
591	20240529	103000	37375978	1937	1939	1940	1937	319
592	20240529	102900	36757765	1937	1937	1937	1937	0
593	20240529	102800	36757765	1937	1939	1939	1937	7
594	20240529	102700	36744202	1937	1937	1937	1937	0
595	20240529	102600	36744202	1937	1937	1937	1937	0
596	20240529	102500	36744202	1937	1937	1937	1937	0
597	20240529	102400	36744202	1937	1937	1937	1937	35
598	20240529	102300	36676407	1937	1937	1937	1937	0
599	20240529	102200	36676407	1937	1937	1938	1937	2185
600	20240529	102100	32441892	1938	1938	1938	1938	3
601	20240529	102000	32436078	1937	1937	1937	1937	35
602	20240529	101900	32368283	1937	1937	1937	1937	5
603	20240529	101800	32358598	1937	1937	1937	1937	0
604	20240529	101700	32358598	1937	1937	1937	1937	35
605	20240529	101600	32290803	1937	1937	1937	1937	5
606	20240529	101500	32281118	1938	1938	1938	1938	0
607	20240529	101400	32281118	1938	1938	1938	1937	46
608	20240529	101300	32192005	1938	1937	1938	1937	7
609	20240529	101200	32178444	1938	1937	1938	1937	92
610	20240529	101100	32000238	1937	1937	1937	1937	13
611	20240529	101000	31975057	1937	1937	1937	1937	18
612	20240529	100900	31940191	1938	1938	1938	1937	1840
613	20240529	100800	28374282	1938	1939	1939	1938	877
614	20240529	100700	26674611	1939	1939	1939	1939	17
615	20240529	100600	26641648	1939	1939	1939	1939	30
616	20240529	100500	26583478	1939	1939	1939	1939	12
617	20240529	100400	26560210	1942	1939	1942	1939	51
618	20240529	100300	26461284	1939	1939	1939	1939	16
619	20240529	100200	26430260	1939	1940	1940	1939	22
620	20240529	100100	26387601	1940	1939	1940	1939	117
621	20240529	100000	26160737	1939	1938	1939	1938	486
622	20240529	095900	25218396	1938	1938	1938	1938	31
623	20240529	095800	25158318	1938	1939	1939	1938	35
624	20240529	095700	25090477	1938	1937	1938	1937	236
625	20240529	095600	24633134	1937	1937	1937	1937	27
626	20240529	095500	24580835	1937	1938	1938	1937	39
627	20240529	095400	24505276	1938	1936	1938	1936	586
628	20240529	095300	23370767	1936	1936	1936	1936	11
629	20240529	095200	23349471	1936	1936	1936	1936	487
630	20240529	095100	22406639	1937	1937	1937	1937	530
631	20240529	095000	21380029	1938	1938	1938	1938	280
632	20240529	094900	20837389	1939	1939	1939	1939	26
633	20240529	094800	20786975	1939	1939	1939	1939	8
634	20240529	094700	20771463	1939	1938	1939	1938	22
635	20240529	094600	20728821	1938	1938	1938	1938	34
636	20240529	094500	20662929	1937	1938	1938	1937	54
637	20240529	094400	20558299	1938	1938	1938	1938	0
638	20240529	094300	20558299	1938	1938	1938	1938	0
639	20240529	094200	20558299	1938	1938	1938	1938	425
640	20240529	094100	19734649	1939	1939	1939	1939	489
641	20240529	094000	18786478	1939	1939	1939	1939	40
642	20240529	093900	18708918	1939	1940	1940	1939	165
643	20240529	093800	18388888	1940	1942	1942	1940	547
644	20240529	093700	17327664	1943	1943	1943	1943	0
645	20240529	093600	17327664	1943	1943	1943	1943	0
646	20240529	093500	17327664	1943	1943	1943	1943	0
647	20240529	093400	17327664	1943	1943	1943	1943	2
648	20240529	093300	17323778	1943	1943	1943	1943	0
649	20240529	093200	17323778	1943	1943	1943	1943	0
650	20240529	093100	17323778	1943	1943	1943	1943	0
651	20240529	093000	17323778	1943	1943	1943	1943	0
652	20240529	092900	17323778	1943	1940	1943	1940	16
653	20240529	092800	17292732	1940	1940	1940	1940	200
654	20240529	092700	16904732	1939	1939	1939	1939	0
655	20240529	092600	16904732	1939	1942	1942	1939	400
656	20240529	092500	16128849	1940	1940	1940	1940	474
657	20240529	092400	15209289	1940	1940	1940	1940	10
658	20240529	092300	15189889	1940	1940	1940	1940	13
659	20240529	092200	15164669	1940	1940	1940	1940	0
660	20240529	092100	15164669	1940	1940	1940	1940	0
661	20240529	092000	15164669	1940	1940	1940	1940	508
662	20240529	091900	14179149	1941	1940	1941	1939	900
663	20240529	091800	12432903	1940	1940	1940	1940	0
664	20240529	091700	12432903	1940	1941	1941	1940	645
665	20240529	091600	11181543	1941	1941	1941	1941	0
666	20240529	091500	11181543	1941	1944	1944	1941	523
667	20240529	091400	10166281	1945	1945	1945	1945	0
668	20240529	091300	10166281	1945	1945	1945	1945	14
669	20240529	091200	10139051	1945	1945	1945	1945	2
670	20240529	091100	10135161	1944	1944	1944	1944	200
671	20240529	091000	9746361	1944	1945	1945	1944	39
672	20240529	090900	9670525	1946	1947	1947	1946	805
673	20240529	090800	8103310	1947	1948	1948	1947	1278
674	20240529	090700	5615043	1950	1950	1950	1950	0
675	20240529	090600	5615043	1950	1950	1950	1950	0
676	20240529	090500	5615043	1950	1950	1950	1948	17
677	20240529	090400	5581911	1947	1947	1947	1947	0
678	20240529	090300	5581911	1947	1947	1947	1947	0
679	20240529	090200	5581911	1947	1947	1947	1947	0
680	20240529	090100	5581911	1947	1947	1947	1947	0
681	20240529	090000	5581911	1947	1948	1948	1947	2866