KissMeData/013520/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185800	96643781	1913	1913	1913	1913	314
3	20240523	185700	96643781	1913	1913	1913	1913	0
4	20240523	185600	96643781	1913	1913	1913	1913	0
5	20240523	185500	96643781	1913	1913	1913	1913	0
6	20240523	185400	96643781	1913	1913	1913	1913	0
7	20240523	185300	96643781	1913	1913	1913	1913	0
8	20240523	185200	96643781	1913	1913	1913	1913	0
9	20240523	185100	96643781	1913	1913	1913	1913	0
10	20240523	185000	96643781	1913	1913	1913	1913	0
11	20240523	184900	96643781	1913	1913	1913	1913	0
12	20240523	184800	96643781	1913	1913	1913	1913	0
13	20240523	184700	96643781	1913	1913	1913	1913	0
14	20240523	184600	96643781	1913	1913	1913	1913	0
15	20240523	184500	96643781	1913	1913	1913	1913	0
16	20240523	184400	96643781	1913	1913	1913	1913	0
17	20240523	184300	96643781	1913	1913	1913	1913	0
18	20240523	184200	96643781	1913	1913	1913	1913	0
19	20240523	184100	96643781	1913	1913	1913	1913	0
20	20240523	184000	96643781	1913	1913	1913	1913	0
21	20240523	183900	96643781	1913	1913	1913	1913	0
22	20240523	183800	96643781	1913	1913	1913	1913	0
23	20240523	183700	96643781	1913	1913	1913	1913	0
24	20240523	183600	96643781	1913	1913	1913	1913	0
25	20240523	183500	96643781	1913	1913	1913	1913	0
26	20240523	183400	96643781	1913	1913	1913	1913	0
27	20240523	183300	96643781	1913	1913	1913	1913	0
28	20240523	183200	96643781	1913	1913	1913	1913	0
29	20240523	183100	96643781	1913	1913	1913	1913	0
30	20240523	183000	96643781	1913	1913	1913	1913	0
31	20240523	182900	96643781	1913	1913	1913	1913	0
32	20240523	182800	96643781	1913	1913	1913	1913	314
33	20240523	182700	96643781	1913	1913	1913	1913	0
34	20240523	182600	96643781	1913	1913	1913	1913	0
35	20240523	182500	96643781	1913	1913	1913	1913	0
36	20240523	182400	96643781	1913	1913	1913	1913	0
37	20240523	182300	96643781	1913	1913	1913	1913	0
38	20240523	182200	96643781	1913	1913	1913	1913	0
39	20240523	182100	96643781	1913	1913	1913	1913	0
40	20240523	182000	96643781	1913	1913	1913	1913	0
41	20240523	181900	96643781	1913	1913	1913	1913	0
42	20240523	181800	96643781	1913	1913	1913	1913	0
43	20240523	181700	96643781	1913	1913	1913	1913	0
44	20240523	181600	96643781	1913	1913	1913	1913	0
45	20240523	181500	96643781	1913	1913	1913	1913	0
46	20240523	181400	96643781	1913	1913	1913	1913	0
47	20240523	181300	96643781	1913	1913	1913	1913	0
48	20240523	181200	96643781	1913	1913	1913	1913	0
49	20240523	181100	96643781	1913	1913	1913	1913	0
50	20240523	181000	96643781	1913	1913	1913	1913	0
51	20240523	180900	96643781	1913	1913	1913	1913	0
52	20240523	180800	96643781	1913	1913	1913	1913	0
53	20240523	180700	96643781	1913	1913	1913	1913	0
54	20240523	180600	96643781	1913	1913	1913	1913	0
55	20240523	180500	96643781	1913	1913	1913	1913	0
56	20240523	180400	96643781	1913	1913	1913	1913	0
57	20240523	180300	96643781	1913	1913	1913	1913	0
58	20240523	180200	96643781	1913	1913	1913	1913	0
59	20240523	180100	96643781	1913	1913	1913	1913	0
60	20240523	180000	96643781	1913	1913	1913	1913	0
61	20240523	175900	96643781	1913	1913	1913	1913	0
62	20240523	175800	96643781	1913	1913	1913	1913	314
63	20240523	175700	96643781	1913	1913	1913	1913	0
64	20240523	175600	96643781	1913	1913	1913	1913	0
65	20240523	175500	96643781	1913	1913	1913	1913	0
66	20240523	175400	96643781	1913	1913	1913	1913	0
67	20240523	175300	96643781	1913	1913	1913	1913	0
68	20240523	175200	96643781	1913	1913	1913	1913	0
69	20240523	175100	96643781	1913	1913	1913	1913	0
70	20240523	175000	96643781	1913	1913	1913	1913	0
71	20240523	174900	96643781	1913	1913	1913	1913	0
72	20240523	174800	96643781	1913	1913	1913	1913	0
73	20240523	174700	96643781	1913	1913	1913	1913	0
74	20240523	174600	96643781	1913	1913	1913	1913	0
75	20240523	174500	96643781	1913	1913	1913	1913	0
76	20240523	174400	96643781	1913	1913	1913	1913	0
77	20240523	174300	96643781	1913	1913	1913	1913	0
78	20240523	174200	96643781	1913	1913	1913	1913	0
79	20240523	174100	96643781	1913	1913	1913	1913	0
80	20240523	174000	96643781	1913	1913	1913	1913	0
81	20240523	173900	96643781	1913	1913	1913	1913	0
82	20240523	173800	96643781	1913	1913	1913	1913	0
83	20240523	173700	96643781	1913	1913	1913	1913	0
84	20240523	173600	96643781	1913	1913	1913	1913	0
85	20240523	173500	96643781	1913	1913	1913	1913	0
86	20240523	173400	96643781	1913	1913	1913	1913	0
87	20240523	173300	96643781	1913	1913	1913	1913	0
88	20240523	173200	96643781	1913	1913	1913	1913	0
89	20240523	173100	96643781	1913	1913	1913	1913	0
90	20240523	173000	96643781	1913	1913	1913	1913	0
91	20240523	172900	96643781	1913	1913	1913	1913	0
92	20240523	172800	96643781	1913	1913	1913	1913	314
93	20240523	172700	96643781	1913	1913	1913	1913	0
94	20240523	172600	96643781	1913	1913	1913	1913	0
95	20240523	172500	96643781	1913	1913	1913	1913	0
96	20240523	172400	96643781	1913	1913	1913	1913	0
97	20240523	172300	96643781	1913	1913	1913	1913	0
98	20240523	172200	96643781	1913	1913	1913	1913	0
99	20240523	172100	96643781	1913	1913	1913	1913	0
100	20240523	172000	96643781	1913	1913	1913	1913	0
101	20240523	171900	96643781	1913	1913	1913	1913	0
102	20240523	171800	96643781	1913	1913	1913	1913	0
103	20240523	171700	96643781	1913	1913	1913	1913	0
104	20240523	171600	96643781	1913	1913	1913	1913	0
105	20240523	171500	96643781	1913	1913	1913	1913	0
106	20240523	171400	96643781	1913	1913	1913	1913	0
107	20240523	171300	96643781	1913	1913	1913	1913	0
108	20240523	171200	96643781	1913	1913	1913	1913	0
109	20240523	171100	96643781	1913	1913	1913	1913	0
110	20240523	171000	96643781	1913	1913	1913	1913	0
111	20240523	170900	96643781	1913	1913	1913	1913	0
112	20240523	170800	96643781	1913	1913	1913	1913	0
113	20240523	170700	96643781	1913	1913	1913	1913	0
114	20240523	170600	96643781	1913	1913	1913	1913	0
115	20240523	170500	96643781	1913	1913	1913	1913	0
116	20240523	170400	96643781	1913	1913	1913	1913	0
117	20240523	170300	96643781	1913	1913	1913	1913	0
118	20240523	170200	96643781	1913	1913	1913	1913	0
119	20240523	170100	96643781	1913	1913	1913	1913	0
120	20240523	170000	96643781	1913	1913	1913	1913	0
121	20240523	165900	96643781	1913	1913	1913	1913	0
122	20240523	165800	96643781	1913	1913	1913	1913	314
123	20240523	165700	96643781	1913	1913	1913	1913	0
124	20240523	165600	96643781	1913	1913	1913	1913	0
125	20240523	165500	96643781	1913	1913	1913	1913	0
126	20240523	165400	96643781	1913	1913	1913	1913	0
127	20240523	165300	96643781	1913	1913	1913	1913	0
128	20240523	165200	96643781	1913	1913	1913	1913	0
129	20240523	165100	96643781	1913	1913	1913	1913	0
130	20240523	165000	96643781	1913	1913	1913	1913	0
131	20240523	164900	96643781	1913	1913	1913	1913	0
132	20240523	164800	96643781	1913	1913	1913	1913	0
133	20240523	164700	96643781	1913	1913	1913	1913	0
134	20240523	164600	96643781	1913	1913	1913	1913	0
135	20240523	164500	96643781	1913	1913	1913	1913	0
136	20240523	164400	96643781	1913	1913	1913	1913	0
137	20240523	164300	96643781	1913	1913	1913	1913	0
138	20240523	164200	96643781	1913	1913	1913	1913	0
139	20240523	164100	96643781	1913	1913	1913	1913	0
140	20240523	164000	96643781	1913	1913	1913	1913	0
141	20240523	163900	96643781	1913	1913	1913	1913	0
142	20240523	163800	96643781	1913	1913	1913	1913	0
143	20240523	163700	96643781	1913	1913	1913	1913	0
144	20240523	163600	96643781	1913	1913	1913	1913	0
145	20240523	163500	96643781	1913	1913	1913	1913	0
146	20240523	163400	96643781	1913	1913	1913	1913	0
147	20240523	163300	96643781	1913	1913	1913	1913	0
148	20240523	163200	96643781	1913	1913	1913	1913	0
149	20240523	163100	96643781	1913	1913	1913	1913	0
150	20240523	163000	96643781	1913	1913	1913	1913	0
151	20240523	162900	96643781	1913	1913	1913	1913	0
152	20240523	162800	96643781	1913	1913	1913	1913	314
153	20240523	162700	96643781	1913	1913	1913	1913	0
154	20240523	162600	96643781	1913	1913	1913	1913	0
155	20240523	162500	96643781	1913	1913	1913	1913	0
156	20240523	162400	96643781	1913	1913	1913	1913	0
157	20240523	162300	96643781	1913	1913	1913	1913	0
158	20240523	162200	96643781	1913	1913	1913	1913	0
159	20240523	162100	96643781	1913	1913	1913	1913	0
160	20240523	162000	96643781	1913	1913	1913	1913	0
161	20240523	161900	96643781	1913	1913	1913	1913	0
162	20240523	161800	96643781	1913	1913	1913	1913	0
163	20240523	161700	96643781	1913	1913	1913	1913	0
164	20240523	161600	96643781	1913	1913	1913	1913	0
165	20240523	161500	96643781	1913	1913	1913	1913	0
166	20240523	161400	96643781	1913	1913	1913	1913	0
167	20240523	161300	96643781	1913	1913	1913	1913	0
168	20240523	161200	96643781	1913	1913	1913	1913	0
169	20240523	161100	96643781	1913	1913	1913	1913	0
170	20240523	161000	96643781	1913	1913	1913	1913	0
171	20240523	160900	96643781	1913	1913	1913	1913	0
172	20240523	160800	96643781	1913	1913	1913	1913	0
173	20240523	160700	96643781	1913	1913	1913	1913	0
174	20240523	160600	96643781	1913	1913	1913	1913	0
175	20240523	160500	96643781	1913	1913	1913	1913	0
176	20240523	160400	96643781	1913	1913	1913	1913	0
177	20240523	160300	96643781	1913	1913	1913	1913	0
178	20240523	160200	96643781	1913	1913	1913	1913	0
179	20240523	160100	96643781	1913	1913	1913	1913	0
180	20240523	160000	96643781	1913	1913	1913	1913	0
181	20240523	155900	96643781	1913	1913	1913	1913	0
182	20240523	155800	96643781	1913	1913	1913	1913	314
183	20240523	155700	96643781	1913	1913	1913	1913	0
184	20240523	155600	96643781	1913	1913	1913	1913	0
185	20240523	155500	96643781	1913	1913	1913	1913	0
186	20240523	155400	96643781	1913	1913	1913	1913	0
187	20240523	155300	96643781	1913	1913	1913	1913	0
188	20240523	155200	96643781	1913	1913	1913	1913	0
189	20240523	155100	96643781	1913	1913	1913	1913	0
190	20240523	155000	96643781	1913	1913	1913	1913	0
191	20240523	154900	96643781	1913	1913	1913	1913	0
192	20240523	154800	96643781	1913	1913	1913	1913	0
193	20240523	154700	96643781	1913	1913	1913	1913	0
194	20240523	154600	96643781	1913	1913	1913	1913	0
195	20240523	154500	96643781	1913	1913	1913	1913	0
196	20240523	154400	96643781	1913	1913	1913	1913	0
197	20240523	154300	96643781	1913	1913	1913	1913	0
198	20240523	154200	96643781	1913	1913	1913	1913	0
199	20240523	154100	96643781	1913	1913	1913	1913	0
200	20240523	154000	96643781	1913	1913	1913	1913	0
201	20240523	153900	96643781	1913	1913	1913	1913	0
202	20240523	153800	96643781	1913	1913	1913	1913	0
203	20240523	153700	96643781	1913	1913	1913	1913	0
204	20240523	153600	96643781	1913	1913	1913	1913	0
205	20240523	153500	96643781	1913	1913	1913	1913	0
206	20240523	153400	96643781	1913	1913	1913	1913	0
207	20240523	153300	96643781	1913	1913	1913	1913	0
208	20240523	153200	96643781	1913	1913	1913	1913	0
209	20240523	153100	96643781	1913	1913	1913	1913	0
210	20240523	153000	96643781	1913	1913	1913	1913	314
211	20240523	152900	96043099	1911	1911	1911	1911	0
212	20240523	152800	96043099	1911	1911	1911	1911	0
213	20240523	152700	96043099	1911	1911	1911	1911	0
214	20240523	152600	96043099	1911	1911	1911	1911	0
215	20240523	152500	96043099	1911	1911	1911	1911	0
216	20240523	152400	96043099	1911	1911	1911	1911	0
217	20240523	152300	96043099	1911	1911	1911	1911	0
218	20240523	152200	96043099	1911	1911	1911	1911	0
219	20240523	152100	96043099	1911	1911	1911	1911	0
220	20240523	152000	96043099	1911	1911	1911	1911	0
221	20240523	151900	96043099	1911	1912	1914	1911	434
222	20240523	151800	95213586	1912	1913	1913	1912	155
223	20240523	151700	94917174	1913	1913	1913	1913	0
224	20240523	151600	94917174	1913	1913	1913	1913	0
225	20240523	151500	94917174	1913	1913	1913	1913	0
226	20240523	151400	94917174	1913	1913	1913	1913	100
227	20240523	151300	94725874	1914	1914	1914	1914	300
228	20240523	151200	94151674	1914	1914	1914	1914	79
229	20240523	151100	94000468	1914	1914	1914	1914	100
230	20240523	151000	93809068	1914	1914	1914	1914	0
231	20240523	150900	93809068	1914	1914	1914	1914	0
232	20240523	150800	93809068	1914	1914	1914	1914	50
233	20240523	150700	93713368	1915	1914	1915	1914	20
234	20240523	150600	93675078	1914	1914	1914	1914	0
235	20240523	150500	93675078	1914	1914	1914	1914	1121
236	20240523	150400	91529484	1914	1914	1915	1914	140
237	20240523	150300	91261514	1914	1914	1914	1914	0
238	20240523	150200	91261514	1914	1914	1914	1914	0
239	20240523	150100	91261514	1914	1914	1914	1914	0
240	20240523	150000	91261514	1914	1914	1914	1914	0
241	20240523	145900	91261514	1914	1914	1914	1914	40
242	20240523	145800	91184954	1914	1914	1914	1914	0
243	20240523	145700	91184954	1914	1914	1914	1914	30
244	20240523	145600	91127534	1914	1914	1914	1914	0
245	20240523	145500	91127534	1914	1914	1914	1914	0
246	20240523	145400	91127534	1914	1914	1914	1914	30
247	20240523	145300	91070114	1910	1910	1910	1910	0
248	20240523	145200	91070114	1910	1910	1910	1910	2
249	20240523	145100	91066294	1914	1914	1914	1914	12
250	20240523	145000	91043326	1915	1915	1915	1915	0
251	20240523	144900	91043326	1915	1915	1915	1915	0
252	20240523	144800	91043326	1915	1915	1915	1915	0
253	20240523	144700	91043326	1915	1915	1915	1915	0
254	20240523	144600	91043326	1915	1915	1915	1915	0
255	20240523	144500	91043326	1915	1915	1915	1915	0
256	20240523	144400	91043326	1915	1915	1915	1915	0
257	20240523	144300	91043326	1915	1915	1915	1915	0
258	20240523	144200	91043326	1915	1915	1915	1915	0
259	20240523	144100	91043326	1915	1915	1915	1915	4
260	20240523	144000	91035666	1910	1910	1910	1910	0
261	20240523	143900	91035666	1910	1910	1910	1910	0
262	20240523	143800	91035666	1910	1910	1910	1910	0
263	20240523	143700	91035666	1910	1910	1910	1910	8
264	20240523	143600	91020386	1915	1915	1915	1915	30
265	20240523	143500	90962936	1910	1915	1915	1910	23
266	20240523	143400	90918956	1910	1912	1912	1910	3002
267	20240523	143300	85180651	1912	1912	1912	1912	0
268	20240523	143200	85180651	1912	1912	1912	1912	0
269	20240523	143100	85180651	1912	1912	1912	1912	0
270	20240523	143000	85180651	1912	1912	1912	1912	0
271	20240523	142900	85180651	1912	1914	1915	1912	25
272	20240523	142800	85132827	1912	1912	1912	1912	0
273	20240523	142700	85132827	1912	1912	1912	1912	0
274	20240523	142600	85132827	1912	1912	1912	1912	0
275	20240523	142500	85132827	1912	1912	1912	1912	0
276	20240523	142400	85132827	1912	1912	1912	1912	0
277	20240523	142300	85132827	1912	1912	1912	1912	0
278	20240523	142200	85132827	1912	1912	1912	1912	0
279	20240523	142100	85132827	1912	1912	1912	1912	0
280	20240523	142000	85132827	1912	1912	1912	1912	0
281	20240523	141900	85132827	1912	1912	1912	1912	0
282	20240523	141800	85132827	1912	1912	1912	1912	0
283	20240523	141700	85132827	1912	1912	1912	1912	0
284	20240523	141600	85132827	1912	1912	1912	1912	0
285	20240523	141500	85132827	1912	1913	1913	1912	500
286	20240523	141400	84176675	1913	1913	1913	1913	0
287	20240523	141300	84176675	1913	1913	1913	1913	0
288	20240523	141200	84176675	1913	1913	1913	1913	0
289	20240523	141100	84176675	1913	1913	1913	1913	0
290	20240523	141000	84176675	1913	1913	1913	1913	0
291	20240523	140900	84176675	1913	1913	1913	1913	0
292	20240523	140800	84176675	1913	1913	1913	1913	8
293	20240523	140700	84161371	1915	1915	1915	1915	0
294	20240523	140600	84161371	1915	1915	1915	1915	0
295	20240523	140500	84161371	1915	1915	1915	1915	0
296	20240523	140400	84161371	1915	1915	1915	1915	0
297	20240523	140300	84161371	1915	1915	1915	1915	0
298	20240523	140200	84161371	1915	1915	1915	1915	50
299	20240523	140100	84065621	1913	1915	1915	1913	71
300	20240523	140000	83929756	1915	1915	1915	1915	0
301	20240523	135900	83929756	1915	1915	1915	1915	118
302	20240523	135800	83703786	1915	1915	1915	1915	0
303	20240523	135700	83703786	1915	1915	1915	1915	23
304	20240523	135600	83659741	1915	1915	1915	1915	0
305	20240523	135500	83659741	1915	1917	1917	1915	843
306	20240523	135400	82045174	1917	1917	1917	1917	1
307	20240523	135300	82043257	1919	1919	1919	1919	0
308	20240523	135200	82043257	1919	1919	1919	1919	255
309	20240523	135100	81553912	1920	1920	1920	1920	0
310	20240523	135000	81553912	1920	1920	1920	1920	0
311	20240523	134900	81553912	1920	1920	1920	1920	50
312	20240523	134800	81457912	1920	1920	1920	1920	0
313	20240523	134700	81457912	1920	1920	1920	1920	178
314	20240523	134600	81116152	1919	1919	1919	1919	729
315	20240523	134500	79717201	1919	1919	1919	1919	20
316	20240523	134400	79678821	1916	1916	1916	1916	0
317	20240523	134300	79678821	1916	1916	1916	1916	301
318	20240523	134200	79102105	1920	1920	1920	1920	0
319	20240523	134100	79102105	1920	1920	1920	1920	0
320	20240523	134000	79102105	1920	1920	1920	1920	0
321	20240523	133900	79102105	1920	1919	1920	1919	210
322	20240523	133800	78699109	1920	1920	1920	1920	0
323	20240523	133700	78699109	1920	1919	1920	1919	530
324	20240523	133600	77681840	1920	1920	1920	1920	0
325	20240523	133500	77681840	1920	1920	1920	1920	0
326	20240523	133400	77681840	1920	1920	1920	1920	0
327	20240523	133300	77681840	1920	1920	1920	1920	0
328	20240523	133200	77681840	1920	1919	1920	1919	30
329	20240523	133100	77624260	1919	1919	1919	1919	0
330	20240523	133000	77624260	1919	1916	1919	1916	550
331	20240523	132900	76568960	1919	1916	1919	1916	60
332	20240523	132800	76453970	1919	1919	1919	1919	0
333	20240523	132700	76453970	1919	1919	1919	1919	0
334	20240523	132600	76453970	1919	1919	1919	1919	0
335	20240523	132500	76453970	1919	1919	1919	1919	0
336	20240523	132400	76453970	1919	1919	1919	1919	0
337	20240523	132300	76453970	1919	1919	1919	1919	0
338	20240523	132200	76453970	1919	1919	1919	1919	10
339	20240523	132100	76434780	1916	1916	1916	1916	0
340	20240523	132000	76434780	1916	1916	1916	1916	0
341	20240523	131900	76434780	1916	1916	1916	1916	1
342	20240523	131800	76432864	1919	1919	1919	1919	1
343	20240523	131700	76430945	1916	1916	1916	1916	0
344	20240523	131600	76430945	1916	1916	1916	1916	0
345	20240523	131500	76430945	1916	1916	1916	1916	0
346	20240523	131400	76430945	1916	1916	1916	1916	0
347	20240523	131300	76430945	1916	1916	1916	1916	0
348	20240523	131200	76430945	1916	1916	1916	1916	0
349	20240523	131100	76430945	1916	1916	1916	1916	0
350	20240523	131000	76430945	1916	1916	1916	1916	8
351	20240523	130900	76415617	1916	1916	1916	1916	0
352	20240523	130800	76415617	1916	1916	1916	1916	0
353	20240523	130700	76415617	1916	1916	1916	1916	0
354	20240523	130600	76415617	1916	1916	1916	1916	0
355	20240523	130500	76415617	1916	1916	1916	1916	1
356	20240523	130400	76413701	1920	1920	1920	1920	0
357	20240523	130300	76413701	1920	1920	1920	1920	0
358	20240523	130200	76413701	1920	1920	1920	1920	0
359	20240523	130100	76413701	1920	1920	1920	1920	0
360	20240523	130000	76413701	1920	1920	1920	1920	0
361	20240523	125900	76413701	1920	1920	1920	1920	300
362	20240523	125800	75837701	1920	1920	1920	1920	1000
363	20240523	125700	73917701	1915	1915	1915	1915	0
364	20240523	125600	73917701	1915	1915	1915	1915	0
365	20240523	125500	73917701	1915	1915	1915	1915	0
366	20240523	125400	73917701	1915	1915	1915	1915	0
367	20240523	125300	73917701	1915	1917	1917	1915	879
368	20240523	125200	72233679	1918	1918	1918	1918	0
369	20240523	125100	72233679	1918	1918	1918	1918	11
370	20240523	125000	72212581	1918	1918	1918	1918	0
371	20240523	124900	72212581	1918	1918	1918	1918	0
372	20240523	124800	72212581	1918	1918	1918	1918	0
373	20240523	124700	72212581	1918	1918	1918	1918	0
374	20240523	124600	72212581	1918	1918	1918	1918	1
375	20240523	124500	72210663	1917	1917	1917	1917	0
376	20240523	124400	72210663	1917	1917	1917	1917	0
377	20240523	124300	72210663	1917	1917	1917	1917	0
378	20240523	124200	72210663	1917	1917	1917	1917	200
379	20240523	124100	71827263	1917	1917	1917	1917	300
380	20240523	124000	71252163	1922	1922	1922	1922	0
381	20240523	123900	71252163	1922	1922	1922	1922	0
382	20240523	123800	71252163	1922	1921	1922	1921	121
383	20240523	123700	71019713	1921	1921	1921	1921	31
384	20240523	123600	70960162	1922	1922	1922	1922	0
385	20240523	123500	70960162	1922	1920	1922	1920	1299
386	20240523	123400	68465452	1921	1921	1921	1921	100
387	20240523	123300	68273352	1920	1920	1920	1920	4321
388	20240523	123200	59977032	1916	1916	1916	1916	50
389	20240523	123100	59881232	1920	1920	1920	1920	50
390	20240523	123000	59785232	1920	1920	1920	1920	0
391	20240523	122900	59785232	1920	1920	1920	1920	0
392	20240523	122800	59785232	1920	1919	1920	1919	60
393	20240523	122700	59670082	1919	1919	1919	1919	50
394	20240523	122600	59574132	1916	1916	1916	1916	5
395	20240523	122500	59564552	1916	1916	1916	1916	0
396	20240523	122400	59564552	1916	1916	1916	1916	0
397	20240523	122300	59564552	1916	1916	1916	1916	0
398	20240523	122200	59564552	1916	1916	1916	1916	6
399	20240523	122100	59553056	1920	1920	1920	1920	0
400	20240523	122000	59553056	1920	1920	1920	1920	0
401	20240523	121900	59553056	1920	1920	1920	1920	0
402	20240523	121800	59553056	1920	1920	1920	1920	0
403	20240523	121700	59553056	1920	1920	1920	1920	0
404	20240523	121600	59553056	1920	1920	1920	1920	0
405	20240523	121500	59553056	1920	1920	1920	1920	0
406	20240523	121400	59553056	1920	1920	1920	1920	0
407	20240523	121300	59553056	1920	1920	1920	1920	0
408	20240523	121200	59553056	1920	1920	1920	1920	0
409	20240523	121100	59553056	1920	1920	1920	1920	0
410	20240523	121000	59553056	1920	1920	1920	1920	0
411	20240523	120900	59553056	1920	1920	1920	1920	0
412	20240523	120800	59553056	1920	1920	1920	1920	0
413	20240523	120700	59553056	1920	1920	1920	1920	0
414	20240523	120600	59553056	1920	1919	1920	1919	10
415	20240523	120500	59533858	1915	1916	1916	1915	2548
416	20240523	120400	54652438	1919	1919	1919	1919	4
417	20240523	120300	54644762	1915	1915	1915	1915	0
418	20240523	120200	54644762	1915	1916	1916	1915	2404
419	20240523	120100	50041003	1920	1920	1920	1920	0
420	20240523	120000	50041003	1920	1920	1920	1920	0
421	20240523	115900	50041003	1920	1920	1920	1920	0
422	20240523	115800	50041003	1920	1920	1920	1920	10
423	20240523	115700	50021803	1920	1920	1920	1920	0
424	20240523	115600	50021803	1920	1920	1920	1920	1493
425	20240523	115500	47155243	1920	1920	1920	1920	207
426	20240523	115400	46757803	1920	1920	1920	1920	1
427	20240523	115300	46755883	1920	1920	1920	1920	0
428	20240523	115200	46755883	1920	1920	1920	1920	0
429	20240523	115100	46755883	1920	1920	1920	1920	0
430	20240523	115000	46755883	1920	1920	1920	1920	0
431	20240523	114900	46755883	1920	1920	1920	1920	0
432	20240523	114800	46755883	1920	1920	1920	1920	0
433	20240523	114700	46755883	1920	1920	1920	1920	0
434	20240523	114600	46755883	1920	1920	1920	1920	0
435	20240523	114500	46755883	1920	1920	1920	1920	0
436	20240523	114400	46755883	1920	1920	1920	1920	0
437	20240523	114300	46755883	1920	1920	1920	1920	0
438	20240523	114200	46755883	1920	1920	1920	1920	0
439	20240523	114100	46755883	1920	1920	1920	1920	0
440	20240523	114000	46755883	1920	1920	1920	1920	0
441	20240523	113900	46755883	1920	1920	1920	1920	288
442	20240523	113800	46202923	1920	1920	1920	1920	0
443	20240523	113700	46202923	1920	1920	1920	1920	1007
444	20240523	113600	44269483	1921	1921	1921	1921	0
445	20240523	113500	44269483	1921	1921	1921	1921	1
446	20240523	113400	44267562	1921	1921	1921	1921	1
447	20240523	113300	44265641	1913	1913	1913	1913	0
448	20240523	113200	44265641	1913	1913	1913	1913	0
449	20240523	113100	44265641	1913	1913	1913	1913	6
450	20240523	113000	44254163	1921	1914	1921	1913	125
451	20240523	112900	44014858	1921	1921	1921	1921	0
452	20240523	112800	44014858	1921	1921	1921	1921	0
453	20240523	112700	44014858	1921	1920	1921	1920	1205
454	20240523	112600	41701243	1920	1918	1920	1918	275
455	20240523	112500	41173567	1918	1918	1918	1918	180
456	20240523	112400	40828327	1918	1918	1918	1918	0
457	20240523	112300	40828327	1918	1918	1918	1918	0
458	20240523	112200	40828327	1918	1918	1918	1918	0
459	20240523	112100	40828327	1918	1918	1918	1918	500
460	20240523	112000	39869327	1918	1918	1918	1918	0
461	20240523	111900	39869327	1918	1918	1918	1918	0
462	20240523	111800	39869327	1918	1918	1918	1918	0
463	20240523	111700	39869327	1918	1918	1918	1918	0
464	20240523	111600	39869327	1918	1918	1918	1918	0
465	20240523	111500	39869327	1918	1918	1918	1918	0
466	20240523	111400	39869327	1918	1918	1918	1918	30
467	20240523	111300	39811787	1917	1917	1917	1917	87
468	20240523	111200	39645008	1917	1917	1917	1917	0
469	20240523	111100	39645008	1917	1917	1917	1917	0
470	20240523	111000	39645008	1917	1917	1917	1917	0
471	20240523	110900	39645008	1917	1917	1917	1917	0
472	20240523	110800	39645008	1917	1917	1917	1917	0
473	20240523	110700	39645008	1917	1917	1917	1917	0
474	20240523	110600	39645008	1917	1917	1917	1917	0
475	20240523	110500	39645008	1917	1917	1917	1917	0
476	20240523	110400	39645008	1917	1917	1917	1917	0
477	20240523	110300	39645008	1917	1916	1917	1916	300
478	20240523	110200	39070000	1910	1910	1910	1910	0
479	20240523	110100	39070000	1910	1912	1912	1910	860
480	20240523	110000	37426765	1912	1916	1917	1912	614
481	20240523	105900	36252431	1916	1916	1916	1916	15
482	20240523	105800	36223691	1916	1916	1916	1916	0
483	20240523	105700	36223691	1916	1915	1916	1915	100
484	20240523	105600	36032148	1915	1915	1915	1915	0
485	20240523	105500	36032148	1915	1915	1915	1915	0
486	20240523	105400	36032148	1915	1915	1915	1915	2727
487	20240523	105300	30809943	1915	1915	1915	1915	0
488	20240523	105200	30809943	1915	1915	1915	1915	200
489	20240523	105100	30426943	1915	1915	1915	1915	0
490	20240523	105000	30426943	1915	1915	1915	1915	0
491	20240523	104900	30426943	1915	1915	1915	1915	0
492	20240523	104800	30426943	1915	1915	1915	1915	0
493	20240523	104700	30426943	1915	1915	1915	1915	118
494	20240523	104600	30200973	1915	1915	1915	1915	0
495	20240523	104500	30200973	1915	1915	1915	1915	0
496	20240523	104400	30200973	1915	1906	1915	1906	2
497	20240523	104300	30197152	1906	1906	1906	1906	0
498	20240523	104200	30197152	1906	1906	1906	1906	9
499	20240523	104100	30179998	1906	1906	1906	1906	0
500	20240523	104000	30179998	1906	1906	1906	1906	0
501	20240523	103900	30179998	1906	1906	1906	1906	1
502	20240523	103800	30178092	1915	1915	1915	1915	0
503	20240523	103700	30178092	1915	1915	1915	1915	0
504	20240523	103600	30178092	1915	1915	1915	1915	0
505	20240523	103500	30178092	1915	1915	1915	1915	2
506	20240523	103400	30174262	1917	1917	1917	1917	0
507	20240523	103300	30174262	1917	1914	1917	1914	101
508	20240523	103200	29980860	1915	1913	1915	1913	400
509	20240523	103100	29215606	1913	1908	1913	1908	80
510	20240523	103000	29062746	1908	1908	1908	1908	107
511	20240523	102900	28858590	1908	1908	1908	1908	0
512	20240523	102800	28858590	1908	1908	1908	1908	0
513	20240523	102700	28858590	1908	1905	1908	1905	100
514	20240523	102600	28668063	1904	1901	1904	1901	3
515	20240523	102500	28662357	1901	1901	1901	1901	100
516	20240523	102400	28472257	1901	1897	1901	1897	281
517	20240523	102300	27939196	1898	1894	1898	1894	2
518	20240523	102200	27935404	1894	1894	1894	1894	0
519	20240523	102100	27935404	1894	1894	1894	1894	0
520	20240523	102000	27935404	1894	1894	1894	1894	0
521	20240523	101900	27935404	1894	1893	1894	1893	1455
522	20240523	101800	25179936	1893	1893	1893	1893	0
523	20240523	101700	25179936	1893	1893	1893	1893	5
524	20240523	101600	25170471	1893	1893	1893	1893	1
525	20240523	101500	25168578	1890	1890	1890	1890	2
526	20240523	101400	25164798	1889	1889	1889	1889	0
527	20240523	101300	25164798	1889	1889	1889	1889	0
528	20240523	101200	25164798	1889	1889	1889	1889	450
529	20240523	101100	24314748	1889	1889	1889	1889	0
530	20240523	101000	24314748	1889	1889	1889	1889	0
531	20240523	100900	24314748	1889	1889	1889	1889	0
532	20240523	100800	24314748	1889	1889	1889	1889	0
533	20240523	100700	24314748	1889	1889	1889	1889	29
534	20240523	100600	24259967	1889	1889	1889	1889	0
535	20240523	100500	24259967	1889	1889	1889	1889	532
536	20240523	100400	23255019	1889	1889	1889	1889	0
537	20240523	100300	23255019	1889	1889	1889	1889	0
538	20240523	100200	23255019	1889	1889	1889	1889	0
539	20240523	100100	23255019	1889	1889	1889	1889	0
540	20240523	100000	23255019	1889	1889	1889	1889	0
541	20240523	095900	23255019	1889	1889	1889	1889	2
542	20240523	095800	23251241	1889	1889	1889	1889	2
543	20240523	095700	23247463	1889	1889	1889	1889	3
544	20240523	095600	23241796	1882	1882	1882	1882	4
545	20240523	095500	23234268	1882	1882	1882	1882	0
546	20240523	095400	23234268	1882	1882	1882	1882	0
547	20240523	095300	23234268	1882	1882	1882	1882	1171
548	20240523	095200	21030446	1882	1888	1888	1882	2319
549	20240523	095100	16663355	1888	1888	1888	1888	1912
550	20240523	095000	13053499	1889	1889	1889	1889	9
551	20240523	094900	13036498	1889	1893	1893	1889	3
552	20240523	094800	13030823	1893	1893	1893	1893	0
553	20240523	094700	13030823	1893	1893	1893	1893	0
554	20240523	094600	13030823	1893	1893	1893	1893	2
555	20240523	094500	13027037	1888	1893	1893	1888	2
556	20240523	094400	13023256	1893	1888	1893	1888	193
557	20240523	094300	12657972	1893	1893	1893	1893	1
558	20240523	094200	12656079	1888	1888	1888	1888	0
559	20240523	094100	12656079	1888	1888	1888	1888	0
560	20240523	094000	12656079	1888	1888	1888	1888	1
561	20240523	093900	12654191	1893	1893	1893	1893	0
562	20240523	093800	12654191	1893	1893	1893	1893	0
563	20240523	093700	12654191	1893	1893	1893	1893	10
564	20240523	093600	12635261	1894	1894	1894	1894	0
565	20240523	093500	12635261	1894	1894	1894	1894	0
566	20240523	093400	12635261	1894	1894	1894	1894	100
567	20240523	093300	12445861	1894	1889	1894	1889	500
568	20240523	093200	11499581	1885	1885	1885	1885	0
569	20240523	093100	11499581	1885	1885	1885	1885	0
570	20240523	093000	11499581	1885	1885	1885	1885	1
571	20240523	092900	11497696	1886	1886	1886	1886	0
572	20240523	092800	11497696	1886	1886	1886	1886	0
573	20240523	092700	11497696	1886	1886	1886	1886	0
574	20240523	092600	11497696	1886	1886	1886	1886	0
575	20240523	092500	11497696	1886	1886	1886	1886	100
576	20240523	092400	11309096	1881	1881	1881	1881	3
577	20240523	092300	11303453	1881	1881	1881	1881	0
578	20240523	092200	11303453	1881	1881	1881	1881	49
579	20240523	092100	11211284	1881	1881	1881	1881	0
580	20240523	092000	11211284	1881	1881	1881	1881	0
581	20240523	091900	11211284	1881	1881	1881	1881	300
582	20240523	091800	10646984	1881	1881	1881	1881	1
583	20240523	091700	10645103	1887	1887	1887	1887	0
584	20240523	091600	10645103	1887	1887	1887	1887	213
585	20240523	091500	10243172	1888	1888	1888	1888	0
586	20240523	091400	10243172	1888	1888	1888	1888	0
587	20240523	091300	10243172	1888	1888	1888	1888	0
588	20240523	091200	10243172	1888	1888	1888	1888	0
589	20240523	091100	10243172	1888	1881	1888	1881	7
590	20240523	091000	10229998	1883	1884	1884	1883	3242
591	20240523	090900	4122180	1884	1884	1884	1884	79
592	20240523	090800	3973344	1884	1884	1884	1884	2
593	20240523	090700	3969576	1884	1884	1884	1884	98
594	20240523	090600	3784944	1885	1885	1885	1885	146
595	20240523	090500	3509734	1893	1893	1893	1893	0
596	20240523	090400	3509734	1893	1893	1893	1893	1
597	20240523	090300	3507841	1893	1899	1899	1885	1073
598	20240523	090200	1485014	1900	1900	1900	1900	0
599	20240523	090100	1485014	1900	1901	1901	1900	2
600	20240523	090000	1481213	1884	1885	1885	1884	786