KissMeData/047080/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	193000	41873118	1948	1948	1948	1948	676
3	20240529	192900	41873118	1948	1948	1948	1948	0
4	20240529	192800	41873118	1948	1948	1948	1948	0
5	20240529	192700	41873118	1948	1948	1948	1948	0
6	20240529	192600	41873118	1948	1948	1948	1948	0
7	20240529	192500	41873118	1948	1948	1948	1948	0
8	20240529	192400	41873118	1948	1948	1948	1948	0
9	20240529	192300	41873118	1948	1948	1948	1948	0
10	20240529	192200	41873118	1948	1948	1948	1948	0
11	20240529	192100	41873118	1948	1948	1948	1948	0
12	20240529	192000	41873118	1948	1948	1948	1948	0
13	20240529	191900	41873118	1948	1948	1948	1948	0
14	20240529	191800	41873118	1948	1948	1948	1948	0
15	20240529	191700	41873118	1948	1948	1948	1948	0
16	20240529	191600	41873118	1948	1948	1948	1948	0
17	20240529	191500	41873118	1948	1948	1948	1948	0
18	20240529	191400	41873118	1948	1948	1948	1948	0
19	20240529	191300	41873118	1948	1948	1948	1948	0
20	20240529	191200	41873118	1948	1948	1948	1948	0
21	20240529	191100	41873118	1948	1948	1948	1948	0
22	20240529	191000	41873118	1948	1948	1948	1948	0
23	20240529	190900	41873118	1948	1948	1948	1948	0
24	20240529	190800	41873118	1948	1948	1948	1948	0
25	20240529	190700	41873118	1948	1948	1948	1948	0
26	20240529	190600	41873118	1948	1948	1948	1948	0
27	20240529	190500	41873118	1948	1948	1948	1948	0
28	20240529	190400	41873118	1948	1948	1948	1948	0
29	20240529	190300	41873118	1948	1948	1948	1948	0
30	20240529	190200	41873118	1948	1948	1948	1948	0
31	20240529	190100	41873118	1948	1948	1948	1948	0
32	20240529	190000	41873118	1948	1948	1948	1948	676
33	20240529	185900	41873118	1948	1948	1948	1948	0
34	20240529	185800	41873118	1948	1948	1948	1948	0
35	20240529	185700	41873118	1948	1948	1948	1948	0
36	20240529	185600	41873118	1948	1948	1948	1948	0
37	20240529	185500	41873118	1948	1948	1948	1948	0
38	20240529	185400	41873118	1948	1948	1948	1948	0
39	20240529	185300	41873118	1948	1948	1948	1948	0
40	20240529	185200	41873118	1948	1948	1948	1948	0
41	20240529	185100	41873118	1948	1948	1948	1948	0
42	20240529	185000	41873118	1948	1948	1948	1948	0
43	20240529	184900	41873118	1948	1948	1948	1948	0
44	20240529	184800	41873118	1948	1948	1948	1948	0
45	20240529	184700	41873118	1948	1948	1948	1948	0
46	20240529	184600	41873118	1948	1948	1948	1948	0
47	20240529	184500	41873118	1948	1948	1948	1948	0
48	20240529	184400	41873118	1948	1948	1948	1948	0
49	20240529	184300	41873118	1948	1948	1948	1948	0
50	20240529	184200	41873118	1948	1948	1948	1948	0
51	20240529	184100	41873118	1948	1948	1948	1948	0
52	20240529	184000	41873118	1948	1948	1948	1948	0
53	20240529	183900	41873118	1948	1948	1948	1948	0
54	20240529	183800	41873118	1948	1948	1948	1948	0
55	20240529	183700	41873118	1948	1948	1948	1948	0
56	20240529	183600	41873118	1948	1948	1948	1948	0
57	20240529	183500	41873118	1948	1948	1948	1948	0
58	20240529	183400	41873118	1948	1948	1948	1948	0
59	20240529	183300	41873118	1948	1948	1948	1948	0
60	20240529	183200	41873118	1948	1948	1948	1948	0
61	20240529	183100	41873118	1948	1948	1948	1948	0
62	20240529	183000	41873118	1948	1948	1948	1948	676
63	20240529	182900	41873118	1948	1948	1948	1948	0
64	20240529	182800	41873118	1948	1948	1948	1948	0
65	20240529	182700	41873118	1948	1948	1948	1948	0
66	20240529	182600	41873118	1948	1948	1948	1948	0
67	20240529	182500	41873118	1948	1948	1948	1948	0
68	20240529	182400	41873118	1948	1948	1948	1948	0
69	20240529	182300	41873118	1948	1948	1948	1948	0
70	20240529	182200	41873118	1948	1948	1948	1948	0
71	20240529	182100	41873118	1948	1948	1948	1948	0
72	20240529	182000	41873118	1948	1948	1948	1948	0
73	20240529	181900	41873118	1948	1948	1948	1948	0
74	20240529	181800	41873118	1948	1948	1948	1948	0
75	20240529	181700	41873118	1948	1948	1948	1948	0
76	20240529	181600	41873118	1948	1948	1948	1948	0
77	20240529	181500	41873118	1948	1948	1948	1948	0
78	20240529	181400	41873118	1948	1948	1948	1948	0
79	20240529	181300	41873118	1948	1948	1948	1948	0
80	20240529	181200	41873118	1948	1948	1948	1948	0
81	20240529	181100	41873118	1948	1948	1948	1948	0
82	20240529	181000	41873118	1948	1948	1948	1948	0
83	20240529	180900	41873118	1948	1948	1948	1948	0
84	20240529	180800	41873118	1948	1948	1948	1948	0
85	20240529	180700	41873118	1948	1948	1948	1948	0
86	20240529	180600	41873118	1948	1948	1948	1948	0
87	20240529	180500	41873118	1948	1948	1948	1948	0
88	20240529	180400	41873118	1948	1948	1948	1948	0
89	20240529	180300	41873118	1948	1948	1948	1948	0
90	20240529	180200	41873118	1948	1948	1948	1948	0
91	20240529	180100	41873118	1948	1948	1948	1948	0
92	20240529	180000	41873118	1948	1948	1948	1948	676
93	20240529	175900	41873118	1948	1948	1948	1948	0
94	20240529	175800	41873118	1948	1948	1948	1948	0
95	20240529	175700	41873118	1948	1948	1948	1948	0
96	20240529	175600	41873118	1948	1948	1948	1948	0
97	20240529	175500	41873118	1948	1948	1948	1948	0
98	20240529	175400	41873118	1948	1948	1948	1948	0
99	20240529	175300	41873118	1948	1948	1948	1948	0
100	20240529	175200	41873118	1948	1948	1948	1948	0
101	20240529	175100	41873118	1948	1948	1948	1948	0
102	20240529	175000	41873118	1948	1948	1948	1948	0
103	20240529	174900	41873118	1948	1948	1948	1948	0
104	20240529	174800	41873118	1948	1948	1948	1948	0
105	20240529	174700	41873118	1948	1948	1948	1948	0
106	20240529	174600	41873118	1948	1948	1948	1948	0
107	20240529	174500	41873118	1948	1948	1948	1948	0
108	20240529	174400	41873118	1948	1948	1948	1948	0
109	20240529	174300	41873118	1948	1948	1948	1948	0
110	20240529	174200	41873118	1948	1948	1948	1948	0
111	20240529	174100	41873118	1948	1948	1948	1948	0
112	20240529	174000	41873118	1948	1948	1948	1948	0
113	20240529	173900	41873118	1948	1948	1948	1948	0
114	20240529	173800	41873118	1948	1948	1948	1948	0
115	20240529	173700	41873118	1948	1948	1948	1948	0
116	20240529	173600	41873118	1948	1948	1948	1948	0
117	20240529	173500	41873118	1948	1948	1948	1948	0
118	20240529	173400	41873118	1948	1948	1948	1948	0
119	20240529	173300	41873118	1948	1948	1948	1948	0
120	20240529	173200	41873118	1948	1948	1948	1948	0
121	20240529	173100	41873118	1948	1948	1948	1948	0
122	20240529	173000	41873118	1948	1948	1948	1948	676
123	20240529	172900	41873118	1948	1948	1948	1948	0
124	20240529	172800	41873118	1948	1948	1948	1948	0
125	20240529	172700	41873118	1948	1948	1948	1948	0
126	20240529	172600	41873118	1948	1948	1948	1948	0
127	20240529	172500	41873118	1948	1948	1948	1948	0
128	20240529	172400	41873118	1948	1948	1948	1948	0
129	20240529	172300	41873118	1948	1948	1948	1948	0
130	20240529	172200	41873118	1948	1948	1948	1948	0
131	20240529	172100	41873118	1948	1948	1948	1948	0
132	20240529	172000	41873118	1948	1948	1948	1948	0
133	20240529	171900	41873118	1948	1948	1948	1948	0
134	20240529	171800	41873118	1948	1948	1948	1948	0
135	20240529	171700	41873118	1948	1948	1948	1948	0
136	20240529	171600	41873118	1948	1948	1948	1948	0
137	20240529	171500	41873118	1948	1948	1948	1948	0
138	20240529	171400	41873118	1948	1948	1948	1948	0
139	20240529	171300	41873118	1948	1948	1948	1948	0
140	20240529	171200	41873118	1948	1948	1948	1948	0
141	20240529	171100	41873118	1948	1948	1948	1948	0
142	20240529	171000	41873118	1948	1948	1948	1948	0
143	20240529	170900	41873118	1948	1948	1948	1948	0
144	20240529	170800	41873118	1948	1948	1948	1948	0
145	20240529	170700	41873118	1948	1948	1948	1948	0
146	20240529	170600	41873118	1948	1948	1948	1948	0
147	20240529	170500	41873118	1948	1948	1948	1948	0
148	20240529	170400	41873118	1948	1948	1948	1948	0
149	20240529	170300	41873118	1948	1948	1948	1948	0
150	20240529	170200	41873118	1948	1948	1948	1948	0
151	20240529	170100	41873118	1948	1948	1948	1948	0
152	20240529	170000	41873118	1948	1948	1948	1948	676
153	20240529	165900	41873118	1948	1948	1948	1948	0
154	20240529	165800	41873118	1948	1948	1948	1948	0
155	20240529	165700	41873118	1948	1948	1948	1948	0
156	20240529	165600	41873118	1948	1948	1948	1948	0
157	20240529	165500	41873118	1948	1948	1948	1948	0
158	20240529	165400	41873118	1948	1948	1948	1948	0
159	20240529	165300	41873118	1948	1948	1948	1948	0
160	20240529	165200	41873118	1948	1948	1948	1948	0
161	20240529	165100	41873118	1948	1948	1948	1948	0
162	20240529	165000	41873118	1948	1948	1948	1948	0
163	20240529	164900	41873118	1948	1948	1948	1948	0
164	20240529	164800	41873118	1948	1948	1948	1948	0
165	20240529	164700	41873118	1948	1948	1948	1948	0
166	20240529	164600	41873118	1948	1948	1948	1948	0
167	20240529	164500	41873118	1948	1948	1948	1948	0
168	20240529	164400	41873118	1948	1948	1948	1948	0
169	20240529	164300	41873118	1948	1948	1948	1948	0
170	20240529	164200	41873118	1948	1948	1948	1948	0
171	20240529	164100	41873118	1948	1948	1948	1948	0
172	20240529	164000	41873118	1948	1948	1948	1948	0
173	20240529	163900	41873118	1948	1948	1948	1948	0
174	20240529	163800	41873118	1948	1948	1948	1948	0
175	20240529	163700	41873118	1948	1948	1948	1948	0
176	20240529	163600	41873118	1948	1948	1948	1948	0
177	20240529	163500	41873118	1948	1948	1948	1948	0
178	20240529	163400	41873118	1948	1948	1948	1948	0
179	20240529	163300	41873118	1948	1948	1948	1948	0
180	20240529	163200	41873118	1948	1948	1948	1948	0
181	20240529	163100	41873118	1948	1948	1948	1948	0
182	20240529	163000	41873118	1948	1948	1948	1948	676
183	20240529	162900	41873118	1948	1948	1948	1948	0
184	20240529	162800	41873118	1948	1948	1948	1948	0
185	20240529	162700	41873118	1948	1948	1948	1948	0
186	20240529	162600	41873118	1948	1948	1948	1948	0
187	20240529	162500	41873118	1948	1948	1948	1948	0
188	20240529	162400	41873118	1948	1948	1948	1948	0
189	20240529	162300	41873118	1948	1948	1948	1948	0
190	20240529	162200	41873118	1948	1948	1948	1948	0
191	20240529	162100	41873118	1948	1948	1948	1948	0
192	20240529	162000	41873118	1948	1948	1948	1948	0
193	20240529	161900	41873118	1948	1948	1948	1948	0
194	20240529	161800	41873118	1948	1948	1948	1948	0
195	20240529	161700	41873118	1948	1948	1948	1948	0
196	20240529	161600	41873118	1948	1948	1948	1948	0
197	20240529	161500	41873118	1948	1948	1948	1948	0
198	20240529	161400	41873118	1948	1948	1948	1948	0
199	20240529	161300	41873118	1948	1948	1948	1948	0
200	20240529	161200	41873118	1948	1948	1948	1948	0
201	20240529	161100	41873118	1948	1948	1948	1948	0
202	20240529	161000	41873118	1948	1948	1948	1948	0
203	20240529	160900	41873118	1948	1948	1948	1948	0
204	20240529	160800	41873118	1948	1948	1948	1948	0
205	20240529	160700	41873118	1948	1948	1948	1948	0
206	20240529	160600	41873118	1948	1948	1948	1948	0
207	20240529	160500	41873118	1948	1948	1948	1948	0
208	20240529	160400	41873118	1948	1948	1948	1948	0
209	20240529	160300	41873118	1948	1948	1948	1948	0
210	20240529	160200	41873118	1948	1948	1948	1948	0
211	20240529	160100	41873118	1948	1948	1948	1948	0
212	20240529	160000	41873118	1948	1948	1948	1948	676
213	20240529	155900	41873118	1948	1948	1948	1948	0
214	20240529	155800	41873118	1948	1948	1948	1948	0
215	20240529	155700	41873118	1948	1948	1948	1948	0
216	20240529	155600	41873118	1948	1948	1948	1948	0
217	20240529	155500	41873118	1948	1948	1948	1948	0
218	20240529	155400	41873118	1948	1948	1948	1948	0
219	20240529	155300	41873118	1948	1948	1948	1948	0
220	20240529	155200	41873118	1948	1948	1948	1948	0
221	20240529	155100	41873118	1948	1948	1948	1948	0
222	20240529	155000	41873118	1948	1948	1948	1948	0
223	20240529	154900	41873118	1948	1948	1948	1948	0
224	20240529	154800	41873118	1948	1948	1948	1948	0
225	20240529	154700	41873118	1948	1948	1948	1948	0
226	20240529	154600	41873118	1948	1948	1948	1948	0
227	20240529	154500	41873118	1948	1948	1948	1948	0
228	20240529	154400	41873118	1948	1948	1948	1948	0
229	20240529	154300	41873118	1948	1948	1948	1948	0
230	20240529	154200	41873118	1948	1948	1948	1948	0
231	20240529	154100	41873118	1948	1948	1948	1948	0
232	20240529	154000	41873118	1948	1948	1948	1948	0
233	20240529	153900	41873118	1948	1948	1948	1948	0
234	20240529	153800	41873118	1948	1948	1948	1948	0
235	20240529	153700	41873118	1948	1948	1948	1948	0
236	20240529	153600	41873118	1948	1948	1948	1948	0
237	20240529	153500	41873118	1948	1948	1948	1948	0
238	20240529	153400	41873118	1948	1948	1948	1948	0
239	20240529	153300	41873118	1948	1948	1948	1948	0
240	20240529	153200	41873118	1948	1948	1948	1948	0
241	20240529	153100	41873118	1948	1948	1948	1948	0
242	20240529	153000	41873118	1948	1948	1948	1948	1352
243	20240529	152900	40556270	1948	1948	1948	1948	0
244	20240529	152800	40556270	1948	1948	1948	1948	0
245	20240529	152700	40556270	1948	1948	1948	1948	0
246	20240529	152600	40556270	1948	1948	1948	1948	0
247	20240529	152500	40556270	1948	1948	1948	1948	0
248	20240529	152400	40556270	1948	1948	1948	1948	0
249	20240529	152300	40556270	1948	1948	1948	1948	0
250	20240529	152200	40556270	1948	1948	1948	1948	0
251	20240529	152100	40556270	1948	1948	1948	1948	0
252	20240529	152000	40556270	1948	1948	1948	1948	0
253	20240529	151900	40556270	1948	1940	1948	1933	732
254	20240529	151800	39136850	1940	1940	1940	1940	404
255	20240529	151700	38353090	1948	1948	1948	1948	1
256	20240529	151600	38351142	1940	1948	1948	1940	31
257	20240529	151500	38290938	1948	1948	1948	1948	0
258	20240529	151400	38290938	1948	1948	1948	1948	1
259	20240529	151300	38288990	1940	1947	1947	1940	500
260	20240529	151200	37318574	1948	1948	1948	1948	43
261	20240529	151100	37234810	1949	1949	1949	1949	0
262	20240529	151000	37234810	1949	1949	1949	1949	0
263	20240529	150900	37234810	1949	1949	1949	1949	0
264	20240529	150800	37234810	1949	1949	1949	1949	1
265	20240529	150700	37232861	1948	1948	1948	1948	0
266	20240529	150600	37232861	1948	1948	1948	1948	0
267	20240529	150500	37232861	1948	1948	1948	1948	8
268	20240529	150400	37217277	1948	1948	1948	1948	1
269	20240529	150300	37215329	1948	1948	1948	1948	0
270	20240529	150200	37215329	1948	1948	1948	1948	0
271	20240529	150100	37215329	1948	1942	1948	1942	2
272	20240529	150000	37211439	1941	1941	1941	1941	0
273	20240529	145900	37211439	1941	1941	1941	1941	0
274	20240529	145800	37211439	1941	1941	1941	1941	0
275	20240529	145700	37211439	1941	1942	1942	1941	100
276	20240529	145600	37017338	1940	1940	1940	1940	0
277	20240529	145500	37017338	1940	1940	1940	1940	0
278	20240529	145400	37017338	1940	1947	1948	1940	429
279	20240529	145300	36183786	1947	1947	1947	1947	11
280	20240529	145200	36162369	1949	1949	1949	1949	0
281	20240529	145100	36162369	1949	1949	1949	1949	30
282	20240529	145000	36103899	1950	1950	1950	1950	0
283	20240529	144900	36103899	1950	1950	1950	1950	9
284	20240529	144800	36086349	1953	1953	1953	1953	0
285	20240529	144700	36086349	1953	1953	1953	1953	0
286	20240529	144600	36086349	1953	1953	1953	1953	0
287	20240529	144500	36086349	1953	1953	1953	1953	0
288	20240529	144400	36086349	1953	1953	1953	1953	0
289	20240529	144300	36086349	1953	1953	1953	1953	0
290	20240529	144200	36086349	1953	1953	1953	1953	0
291	20240529	144100	36086349	1953	1953	1953	1953	0
292	20240529	144000	36086349	1953	1953	1953	1953	0
293	20240529	143900	36086349	1953	1950	1953	1943	483
294	20240529	143800	35146595	1954	1954	1954	1954	0
295	20240529	143700	35146595	1954	1954	1954	1954	6
296	20240529	143600	35134871	1954	1954	1954	1954	5
297	20240529	143500	35125101	1955	1955	1955	1955	0
298	20240529	143400	35125101	1955	1955	1955	1955	0
299	20240529	143300	35125101	1955	1955	1955	1955	7
300	20240529	143200	35111416	1956	1956	1956	1956	0
301	20240529	143100	35111416	1956	1956	1956	1956	0
302	20240529	143000	35111416	1956	1956	1956	1956	2
303	20240529	142900	35107504	1956	1956	1956	1956	0
304	20240529	142800	35107504	1956	1957	1957	1956	10
305	20240529	142700	35087939	1956	1957	1957	1956	10
306	20240529	142600	35068374	1958	1958	1958	1958	0
307	20240529	142500	35068374	1958	1958	1958	1958	0
308	20240529	142400	35068374	1958	1958	1958	1958	1
309	20240529	142300	35066416	1950	1954	1954	1950	13
310	20240529	142200	35041042	1958	1958	1958	1958	0
311	20240529	142100	35041042	1958	1958	1958	1958	0
312	20240529	142000	35041042	1958	1958	1958	1958	2
313	20240529	141900	35037126	1950	1950	1950	1950	0
314	20240529	141800	35037126	1950	1954	1954	1950	140
315	20240529	141700	34763946	1958	1958	1958	1958	0
316	20240529	141600	34763946	1958	1958	1958	1958	0
317	20240529	141500	34763946	1958	1958	1958	1958	0
318	20240529	141400	34763946	1958	1958	1958	1958	0
319	20240529	141300	34763946	1958	1958	1958	1958	60
320	20240529	141200	34646466	1958	1958	1958	1958	16
321	20240529	141100	34615138	1958	1958	1958	1958	0
322	20240529	141000	34615138	1958	1958	1958	1958	0
323	20240529	140900	34615138	1958	1958	1958	1958	0
324	20240529	140800	34615138	1958	1958	1958	1958	0
325	20240529	140700	34615138	1958	1958	1958	1958	0
326	20240529	140600	34615138	1958	1958	1958	1958	0
327	20240529	140500	34615138	1958	1958	1958	1958	0
328	20240529	140400	34615138	1958	1958	1958	1958	1
329	20240529	140300	34613180	1959	1959	1959	1959	0
330	20240529	140200	34613180	1959	1959	1959	1959	10
331	20240529	140100	34593590	1959	1959	1959	1959	15
332	20240529	140000	34564205	1959	1949	1959	1949	384
333	20240529	135900	33815737	1949	1949	1949	1949	0
334	20240529	135800	33815737	1949	1949	1949	1949	0
335	20240529	135700	33815737	1949	1949	1949	1949	0
336	20240529	135600	33815737	1949	1949	1949	1949	0
337	20240529	135500	33815737	1949	1949	1949	1949	0
338	20240529	135400	33815737	1949	1949	1949	1949	21
339	20240529	135300	33774808	1949	1949	1949	1949	0
340	20240529	135200	33774808	1949	1949	1949	1949	12
341	20240529	135100	33751420	1949	1949	1949	1949	0
342	20240529	135000	33751420	1949	1949	1949	1949	0
343	20240529	134900	33751420	1949	1949	1949	1949	1
344	20240529	134800	33749471	1949	1950	1950	1949	109
345	20240529	134700	33537020	1951	1951	1951	1951	16
346	20240529	134600	33505804	1951	1951	1951	1951	0
347	20240529	134500	33505804	1951	1951	1951	1951	26
348	20240529	134400	33455078	1951	1951	1951	1951	2023
349	20240529	134300	29508205	1951	1951	1951	1951	0
350	20240529	134200	29508205	1951	1951	1951	1951	0
351	20240529	134100	29508205	1951	1951	1951	1951	27
352	20240529	134000	29455528	1951	1951	1951	1951	65
353	20240529	133900	29328713	1951	1951	1951	1951	0
354	20240529	133800	29328713	1951	1951	1951	1951	0
355	20240529	133700	29328713	1951	1951	1951	1951	0
356	20240529	133600	29328713	1951	1951	1951	1951	0
357	20240529	133500	29328713	1951	1951	1951	1951	0
358	20240529	133400	29328713	1951	1951	1951	1951	0
359	20240529	133300	29328713	1951	1951	1951	1951	0
360	20240529	133200	29328713	1951	1951	1951	1951	0
361	20240529	133100	29328713	1951	1951	1951	1951	16
362	20240529	133000	29297497	1951	1951	1951	1951	15
363	20240529	132900	29268232	1950	1950	1950	1950	324
364	20240529	132800	28636432	1951	1951	1951	1951	0
365	20240529	132700	28636432	1951	1951	1951	1951	5
366	20240529	132600	28626677	1950	1950	1950	1950	0
367	20240529	132500	28626677	1950	1950	1950	1950	0
368	20240529	132400	28626677	1950	1950	1950	1950	0
369	20240529	132300	28626677	1950	1950	1950	1950	298
370	20240529	132200	28045577	1950	1954	1954	1950	542
371	20240529	132100	26988376	1959	1959	1959	1959	0
372	20240529	132000	26988376	1959	1959	1959	1959	6
373	20240529	131900	26976622	1959	1959	1959	1959	0
374	20240529	131800	26976622	1959	1959	1959	1959	0
375	20240529	131700	26976622	1959	1959	1959	1959	0
376	20240529	131600	26976622	1959	1959	1959	1959	1
377	20240529	131500	26974663	1955	1955	1955	1955	0
378	20240529	131400	26974663	1955	1955	1955	1955	0
379	20240529	131300	26974663	1955	1955	1955	1955	23
380	20240529	131200	26929698	1957	1957	1957	1957	84
381	20240529	131100	26765310	1957	1957	1957	1957	0
382	20240529	131000	26765310	1957	1957	1957	1957	0
383	20240529	130900	26765310	1957	1957	1957	1957	0
384	20240529	130800	26765310	1957	1957	1957	1957	0
385	20240529	130700	26765310	1957	1957	1957	1957	0
386	20240529	130600	26765310	1957	1957	1957	1957	0
387	20240529	130500	26765310	1957	1957	1957	1957	10
388	20240529	130400	26745740	1958	1958	1958	1958	6
389	20240529	130300	26733992	1958	1958	1958	1958	0
390	20240529	130200	26733992	1958	1958	1958	1958	1
391	20240529	130100	26732034	1957	1957	1957	1957	0
392	20240529	130000	26732034	1957	1957	1957	1957	0
393	20240529	125900	26732034	1957	1957	1957	1957	62
394	20240529	125800	26610700	1957	1957	1957	1957	0
395	20240529	125700	26610700	1957	1957	1957	1957	0
396	20240529	125600	26610700	1957	1957	1957	1957	0
397	20240529	125500	26610700	1957	1957	1957	1957	0
398	20240529	125400	26610700	1957	1957	1957	1957	0
399	20240529	125300	26610700	1957	1957	1957	1957	938
400	20240529	125200	24775034	1957	1957	1957	1957	0
401	20240529	125100	24775034	1957	1957	1957	1957	0
402	20240529	125000	24775034	1957	1957	1957	1957	0
403	20240529	124900	24775034	1957	1957	1957	1957	0
404	20240529	124800	24775034	1957	1957	1957	1957	0
405	20240529	124700	24775034	1957	1957	1957	1957	0
406	20240529	124600	24775034	1957	1957	1957	1957	1
407	20240529	124500	24773077	1957	1957	1957	1957	0
408	20240529	124400	24773077	1957	1957	1957	1957	0
409	20240529	124300	24773077	1957	1957	1957	1957	0
410	20240529	124200	24773077	1957	1957	1957	1957	0
411	20240529	124100	24773077	1957	1957	1957	1957	0
412	20240529	124000	24773077	1957	1957	1957	1957	1
413	20240529	123900	24771120	1950	1950	1950	1950	0
414	20240529	123800	24771120	1950	1950	1950	1950	0
415	20240529	123700	24771120	1950	1950	1950	1950	0
416	20240529	123600	24771120	1950	1950	1950	1950	0
417	20240529	123500	24771120	1950	1950	1950	1950	0
418	20240529	123400	24771120	1950	1950	1950	1950	0
419	20240529	123300	24771120	1950	1950	1950	1950	0
420	20240529	123200	24771120	1950	1950	1950	1950	0
421	20240529	123100	24771120	1950	1950	1950	1950	0
422	20240529	123000	24771120	1950	1950	1950	1950	0
423	20240529	122900	24771120	1950	1950	1950	1950	0
424	20240529	122800	24771120	1950	1952	1952	1950	59
425	20240529	122700	24655994	1957	1957	1957	1957	0
426	20240529	122600	24655994	1957	1957	1957	1957	5
427	20240529	122500	24646209	1958	1958	1958	1958	0
428	20240529	122400	24646209	1958	1958	1958	1958	0
429	20240529	122300	24646209	1958	1958	1958	1958	1
430	20240529	122200	24644251	1950	1950	1950	1950	0
431	20240529	122100	24644251	1950	1950	1950	1950	0
432	20240529	122000	24644251	1950	1950	1950	1950	0
433	20240529	121900	24644251	1950	1950	1950	1950	0
434	20240529	121800	24644251	1950	1950	1950	1950	0
435	20240529	121700	24644251	1950	1950	1950	1950	0
436	20240529	121600	24644251	1950	1950	1950	1950	0
437	20240529	121500	24644251	1950	1950	1950	1950	0
438	20240529	121400	24644251	1950	1950	1950	1950	0
439	20240529	121300	24644251	1950	1950	1950	1950	0
440	20240529	121200	24644251	1950	1950	1950	1950	0
441	20240529	121100	24644251	1950	1950	1950	1950	0
442	20240529	121000	24644251	1950	1950	1950	1950	0
443	20240529	120900	24644251	1950	1950	1950	1950	0
444	20240529	120800	24644251	1950	1954	1954	1950	676
445	20240529	120700	23326001	1951	1951	1951	1951	0
446	20240529	120600	23326001	1951	1951	1951	1951	0
447	20240529	120500	23326001	1951	1951	1951	1951	0
448	20240529	120400	23326001	1951	1951	1951	1951	0
449	20240529	120300	23326001	1951	1951	1951	1951	0
450	20240529	120200	23326001	1951	1951	1951	1951	0
451	20240529	120100	23326001	1951	1951	1951	1951	0
452	20240529	120000	23326001	1951	1951	1951	1951	0
453	20240529	115900	23326001	1951	1951	1951	1951	0
454	20240529	115800	23326001	1951	1951	1951	1951	0
455	20240529	115700	23326001	1951	1951	1951	1951	150
456	20240529	115600	23033351	1950	1950	1950	1950	0
457	20240529	115500	23033351	1950	1950	1950	1950	0
458	20240529	115400	23033351	1950	1950	1950	1950	0
459	20240529	115300	23033351	1950	1950	1950	1950	0
460	20240529	115200	23033351	1950	1950	1950	1950	0
461	20240529	115100	23033351	1950	1950	1950	1950	0
462	20240529	115000	23033351	1950	1950	1950	1950	0
463	20240529	114900	23033351	1950	1952	1952	1950	1089
464	20240529	114800	20908977	1959	1959	1959	1959	0
465	20240529	114700	20908977	1959	1959	1959	1959	0
466	20240529	114600	20908977	1959	1959	1959	1959	0
467	20240529	114500	20908977	1959	1959	1959	1959	0
468	20240529	114400	20908977	1959	1959	1959	1959	1
469	20240529	114300	20907018	1959	1959	1959	1959	0
470	20240529	114200	20907018	1959	1959	1959	1959	0
471	20240529	114100	20907018	1959	1959	1959	1959	0
472	20240529	114000	20907018	1959	1959	1959	1959	0
473	20240529	113900	20907018	1959	1959	1959	1959	0
474	20240529	113800	20907018	1959	1959	1959	1959	0
475	20240529	113700	20907018	1959	1959	1959	1959	0
476	20240529	113600	20907018	1959	1959	1959	1959	0
477	20240529	113500	20907018	1959	1959	1959	1959	0
478	20240529	113400	20907018	1959	1959	1959	1959	0
479	20240529	113300	20907018	1959	1959	1959	1959	0
480	20240529	113200	20907018	1959	1959	1959	1959	10
481	20240529	113100	20887428	1960	1960	1960	1960	0
482	20240529	113000	20887428	1960	1960	1960	1960	17
483	20240529	112900	20854108	1953	1953	1953	1953	0
484	20240529	112800	20854108	1953	1953	1953	1953	0
485	20240529	112700	20854108	1953	1953	1953	1953	0
486	20240529	112600	20854108	1953	1953	1953	1953	0
487	20240529	112500	20854108	1953	1953	1953	1953	23
488	20240529	112400	20809189	1953	1953	1953	1953	0
489	20240529	112300	20809189	1953	1955	1955	1953	500
490	20240529	112200	19832519	1955	1955	1955	1955	0
491	20240529	112100	19832519	1955	1955	1955	1955	0
492	20240529	112000	19832519	1955	1955	1955	1955	0
493	20240529	111900	19832519	1955	1955	1955	1955	700
494	20240529	111800	18464019	1960	1960	1960	1960	0
495	20240529	111700	18464019	1960	1960	1960	1960	2
496	20240529	111600	18460099	1955	1955	1955	1955	0
497	20240529	111500	18460099	1955	1955	1955	1955	0
498	20240529	111400	18460099	1955	1955	1955	1955	0
499	20240529	111300	18460099	1955	1955	1955	1955	0
500	20240529	111200	18460099	1955	1955	1955	1955	0
501	20240529	111100	18460099	1955	1957	1957	1955	64
502	20240529	111000	18334901	1957	1957	1957	1957	0
503	20240529	110900	18334901	1957	1957	1957	1957	0
504	20240529	110800	18334901	1957	1957	1957	1957	100
505	20240529	110700	18139201	1957	1957	1957	1957	0
506	20240529	110600	18139201	1957	1957	1957	1957	0
507	20240529	110500	18139201	1957	1957	1957	1957	0
508	20240529	110400	18139201	1957	1957	1957	1957	0
509	20240529	110300	18139201	1957	1957	1957	1957	0
510	20240529	110200	18139201	1957	1957	1957	1957	500
511	20240529	110100	17160701	1957	1957	1957	1957	0
512	20240529	110000	17160701	1957	1958	1958	1957	500
513	20240529	105900	16181736	1960	1960	1960	1960	0
514	20240529	105800	16181736	1960	1960	1960	1960	0
515	20240529	105700	16181736	1960	1960	1960	1960	0
516	20240529	105600	16181736	1960	1960	1960	1960	1
517	20240529	105500	16179776	1960	1960	1960	1960	10
518	20240529	105400	16160176	1958	1958	1958	1958	0
519	20240529	105300	16160176	1958	1959	1959	1958	38
520	20240529	105200	16085754	1960	1960	1960	1960	0
521	20240529	105100	16085754	1960	1960	1960	1960	7
522	20240529	105000	16072034	1960	1960	1960	1960	0
523	20240529	104900	16072034	1960	1960	1960	1960	0
524	20240529	104800	16072034	1960	1960	1960	1960	0
525	20240529	104700	16072034	1960	1960	1960	1960	104
526	20240529	104600	15868194	1970	1970	1970	1970	0
527	20240529	104500	15868194	1970	1970	1970	1970	0
528	20240529	104400	15868194	1970	1970	1970	1970	0
529	20240529	104300	15868194	1970	1970	1970	1970	10
530	20240529	104200	15848494	1960	1960	1960	1960	0
531	20240529	104100	15848494	1960	1960	1960	1960	0
532	20240529	104000	15848494	1960	1960	1960	1960	1
533	20240529	103900	15846534	1960	1960	1960	1960	0
534	20240529	103800	15846534	1960	1960	1960	1960	39
535	20240529	103700	15770094	1970	1970	1970	1970	0
536	20240529	103600	15770094	1970	1970	1970	1970	0
537	20240529	103500	15770094	1970	1970	1970	1970	0
538	20240529	103400	15770094	1970	1970	1970	1970	30
539	20240529	103300	15710994	1970	1970	1970	1970	0
540	20240529	103200	15710994	1970	1970	1970	1970	0
541	20240529	103100	15710994	1970	1970	1970	1970	0
542	20240529	103000	15710994	1970	1970	1970	1970	10
543	20240529	102900	15691294	1970	1970	1970	1970	0
544	20240529	102800	15691294	1970	1970	1970	1970	1
545	20240529	102700	15689324	1958	1958	1958	1958	0
546	20240529	102600	15689324	1958	1958	1958	1958	0
547	20240529	102500	15689324	1958	1958	1958	1958	0
548	20240529	102400	15689324	1958	1958	1958	1958	15
549	20240529	102300	15659954	1957	1957	1957	1957	0
550	20240529	102200	15659954	1957	1957	1957	1957	0
551	20240529	102100	15659954	1957	1957	1957	1957	0
552	20240529	102000	15659954	1957	1957	1957	1957	0
553	20240529	101900	15659954	1957	1957	1957	1957	0
554	20240529	101800	15659954	1957	1957	1957	1957	0
555	20240529	101700	15659954	1957	1957	1957	1957	0
556	20240529	101600	15659954	1957	1957	1957	1957	0
557	20240529	101500	15659954	1957	1957	1957	1957	0
558	20240529	101400	15659954	1957	1957	1957	1957	0
559	20240529	101300	15659954	1957	1957	1957	1957	0
560	20240529	101200	15659954	1957	1957	1957	1957	10
561	20240529	101100	15640384	1957	1957	1957	1957	0
562	20240529	101000	15640384	1957	1957	1957	1957	0
563	20240529	100900	15640384	1957	1965	1965	1957	92
564	20240529	100800	15460160	1970	1970	1970	1970	0
565	20240529	100700	15460160	1970	1970	1970	1970	5
566	20240529	100600	15450310	1971	1971	1971	1971	0
567	20240529	100500	15450310	1971	1971	1971	1971	0
568	20240529	100400	15450310	1971	1971	1971	1971	0
569	20240529	100300	15450310	1971	1971	1971	1971	2
570	20240529	100200	15446368	1976	1976	1976	1976	0
571	20240529	100100	15446368	1976	1976	1976	1976	0
572	20240529	100000	15446368	1976	1958	1976	1957	515
573	20240529	095900	14438437	1976	1965	1976	1965	67
574	20240529	095800	14306182	1965	1965	1965	1965	1
575	20240529	095700	14304217	1965	1965	1965	1965	5
576	20240529	095600	14294392	1965	1965	1965	1965	2
577	20240529	095500	14290462	1955	1963	1963	1955	100
578	20240529	095400	14094845	1965	1961	1965	1960	11
579	20240529	095300	14073278	1965	1965	1965	1965	0
580	20240529	095200	14073278	1965	1965	1965	1965	0
581	20240529	095100	14073278	1965	1965	1965	1965	0
582	20240529	095000	14073278	1965	1965	1965	1965	0
583	20240529	094900	14073278	1965	1965	1965	1965	0
584	20240529	094800	14073278	1965	1965	1965	1965	0
585	20240529	094700	14073278	1965	1965	1965	1965	0
586	20240529	094600	14073278	1965	1965	1965	1965	95
587	20240529	094500	13886603	1965	1965	1965	1965	0
588	20240529	094400	13886603	1965	1965	1965	1965	0
589	20240529	094300	13886603	1965	1965	1965	1965	0
590	20240529	094200	13886603	1965	1965	1965	1965	0
591	20240529	094100	13886603	1965	1965	1965	1965	0
592	20240529	094000	13886603	1965	1965	1965	1965	0
593	20240529	093900	13886603	1965	1976	1976	1965	1562
594	20240529	093800	10809725	1975	1975	1975	1975	89
595	20240529	093700	10633950	1975	1975	1975	1975	0
596	20240529	093600	10633950	1975	1975	1975	1975	0
597	20240529	093500	10633950	1975	1975	1975	1975	0
598	20240529	093400	10633950	1975	1976	1976	1975	11
599	20240529	093300	10612219	1977	1977	1977	1977	8
600	20240529	093200	10596403	1977	1977	1977	1977	12
601	20240529	093100	10572679	1975	1970	1975	1970	53
602	20240529	093000	10468169	1965	1965	1965	1965	0
603	20240529	092900	10468169	1965	1965	1965	1965	0
604	20240529	092800	10468169	1965	1965	1965	1965	1387
605	20240529	092700	7742714	1965	1965	1965	1965	995
606	20240529	092600	5787539	1965	1965	1965	1965	539
607	20240529	092500	4728404	1964	1964	1964	1964	64
608	20240529	092400	4602708	1964	1964	1964	1964	1
609	20240529	092300	4600744	1965	1965	1965	1965	0
610	20240529	092200	4600744	1965	1965	1965	1965	0
611	20240529	092100	4600744	1965	1965	1965	1965	0
612	20240529	092000	4600744	1965	1965	1965	1965	0
613	20240529	091900	4600744	1965	1965	1965	1965	20
614	20240529	091800	4561444	1965	1965	1965	1965	0
615	20240529	091700	4561444	1965	1955	1965	1955	13
616	20240529	091600	4535969	1955	1955	1955	1955	0
617	20240529	091500	4535969	1955	1955	1955	1955	0
618	20240529	091400	4535969	1955	1956	1956	1955	305
619	20240529	091300	3939689	1956	1956	1956	1956	48
620	20240529	091200	3845801	1957	1960	1960	1957	357
621	20240529	091100	3146249	1960	1960	1960	1960	699
622	20240529	091000	1776209	1960	1960	1960	1960	1
623	20240529	090900	1774249	1957	1957	1957	1957	0
624	20240529	090800	1774249	1957	1957	1957	1957	0
625	20240529	090700	1774249	1957	1957	1957	1957	0
626	20240529	090600	1774249	1957	1957	1957	1957	0
627	20240529	090500	1774249	1957	1958	1958	1957	372
628	20240529	090400	1045992	1958	1958	1958	1958	0
629	20240529	090300	1045992	1958	1960	1960	1958	532
630	20240529	090200	3920	1960	1960	1960	1960	0
631	20240529	090100	3920	1960	1960	1960	1960	0
632	20240529	090000	3920	1960	1960	1960	1960	2