KissMeData/389030/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	212000	150398844	1911	1911	1911	1911	413
3	20240521	211900	150398844	1911	1911	1911	1911	0
4	20240521	211800	150398844	1911	1911	1911	1911	0
5	20240521	211700	150398844	1911	1911	1911	1911	0
6	20240521	211600	150398844	1911	1911	1911	1911	0
7	20240521	211500	150398844	1911	1911	1911	1911	0
8	20240521	211400	150398844	1911	1911	1911	1911	0
9	20240521	211300	150398844	1911	1911	1911	1911	0
10	20240521	211200	150398844	1911	1911	1911	1911	0
11	20240521	211100	150398844	1911	1911	1911	1911	0
12	20240521	211000	150398844	1911	1911	1911	1911	0
13	20240521	210900	150398844	1911	1911	1911	1911	0
14	20240521	210800	150398844	1911	1911	1911	1911	0
15	20240521	210700	150398844	1911	1911	1911	1911	0
16	20240521	210600	150398844	1911	1911	1911	1911	0
17	20240521	210500	150398844	1911	1911	1911	1911	0
18	20240521	210400	150398844	1911	1911	1911	1911	0
19	20240521	210300	150398844	1911	1911	1911	1911	0
20	20240521	210200	150398844	1911	1911	1911	1911	0
21	20240521	210100	150398844	1911	1911	1911	1911	0
22	20240521	210000	150398844	1911	1911	1911	1911	0
23	20240521	205900	150398844	1911	1911	1911	1911	0
24	20240521	205800	150398844	1911	1911	1911	1911	0
25	20240521	205700	150398844	1911	1911	1911	1911	0
26	20240521	205600	150398844	1911	1911	1911	1911	0
27	20240521	205500	150398844	1911	1911	1911	1911	0
28	20240521	205400	150398844	1911	1911	1911	1911	0
29	20240521	205300	150398844	1911	1911	1911	1911	0
30	20240521	205200	150398844	1911	1911	1911	1911	0
31	20240521	205100	150398844	1911	1911	1911	1911	0
32	20240521	205000	150398844	1911	1911	1911	1911	413
33	20240521	204900	150398844	1911	1911	1911	1911	0
34	20240521	204800	150398844	1911	1911	1911	1911	0
35	20240521	204700	150398844	1911	1911	1911	1911	0
36	20240521	204600	150398844	1911	1911	1911	1911	0
37	20240521	204500	150398844	1911	1911	1911	1911	0
38	20240521	204400	150398844	1911	1911	1911	1911	0
39	20240521	204300	150398844	1911	1911	1911	1911	0
40	20240521	204200	150398844	1911	1911	1911	1911	0
41	20240521	204100	150398844	1911	1911	1911	1911	0
42	20240521	204000	150398844	1911	1911	1911	1911	0
43	20240521	203900	150398844	1911	1911	1911	1911	0
44	20240521	203800	150398844	1911	1911	1911	1911	0
45	20240521	203700	150398844	1911	1911	1911	1911	0
46	20240521	203600	150398844	1911	1911	1911	1911	0
47	20240521	203500	150398844	1911	1911	1911	1911	0
48	20240521	203400	150398844	1911	1911	1911	1911	0
49	20240521	203300	150398844	1911	1911	1911	1911	0
50	20240521	203200	150398844	1911	1911	1911	1911	0
51	20240521	203100	150398844	1911	1911	1911	1911	0
52	20240521	203000	150398844	1911	1911	1911	1911	0
53	20240521	202900	150398844	1911	1911	1911	1911	0
54	20240521	202800	150398844	1911	1911	1911	1911	0
55	20240521	202700	150398844	1911	1911	1911	1911	0
56	20240521	202600	150398844	1911	1911	1911	1911	0
57	20240521	202500	150398844	1911	1911	1911	1911	0
58	20240521	202400	150398844	1911	1911	1911	1911	0
59	20240521	202300	150398844	1911	1911	1911	1911	0
60	20240521	202200	150398844	1911	1911	1911	1911	0
61	20240521	202100	150398844	1911	1911	1911	1911	0
62	20240521	202000	150398844	1911	1911	1911	1911	413
63	20240521	201900	150398844	1911	1911	1911	1911	0
64	20240521	201800	150398844	1911	1911	1911	1911	0
65	20240521	201700	150398844	1911	1911	1911	1911	0
66	20240521	201600	150398844	1911	1911	1911	1911	0
67	20240521	201500	150398844	1911	1911	1911	1911	0
68	20240521	201400	150398844	1911	1911	1911	1911	0
69	20240521	201300	150398844	1911	1911	1911	1911	0
70	20240521	201200	150398844	1911	1911	1911	1911	0
71	20240521	201100	150398844	1911	1911	1911	1911	0
72	20240521	201000	150398844	1911	1911	1911	1911	0
73	20240521	200900	150398844	1911	1911	1911	1911	0
74	20240521	200800	150398844	1911	1911	1911	1911	0
75	20240521	200700	150398844	1911	1911	1911	1911	0
76	20240521	200600	150398844	1911	1911	1911	1911	0
77	20240521	200500	150398844	1911	1911	1911	1911	0
78	20240521	200400	150398844	1911	1911	1911	1911	0
79	20240521	200300	150398844	1911	1911	1911	1911	0
80	20240521	200200	150398844	1911	1911	1911	1911	0
81	20240521	200100	150398844	1911	1911	1911	1911	0
82	20240521	200000	150398844	1911	1911	1911	1911	0
83	20240521	195900	150398844	1911	1911	1911	1911	0
84	20240521	195800	150398844	1911	1911	1911	1911	0
85	20240521	195700	150398844	1911	1911	1911	1911	0
86	20240521	195600	150398844	1911	1911	1911	1911	0
87	20240521	195500	150398844	1911	1911	1911	1911	0
88	20240521	195400	150398844	1911	1911	1911	1911	0
89	20240521	195300	150398844	1911	1911	1911	1911	0
90	20240521	195200	150398844	1911	1911	1911	1911	0
91	20240521	195100	150398844	1911	1911	1911	1911	0
92	20240521	195000	150398844	1911	1911	1911	1911	413
93	20240521	194900	150398844	1911	1911	1911	1911	0
94	20240521	194800	150398844	1911	1911	1911	1911	0
95	20240521	194700	150398844	1911	1911	1911	1911	0
96	20240521	194600	150398844	1911	1911	1911	1911	0
97	20240521	194500	150398844	1911	1911	1911	1911	0
98	20240521	194400	150398844	1911	1911	1911	1911	0
99	20240521	194300	150398844	1911	1911	1911	1911	0
100	20240521	194200	150398844	1911	1911	1911	1911	0
101	20240521	194100	150398844	1911	1911	1911	1911	0
102	20240521	194000	150398844	1911	1911	1911	1911	0
103	20240521	193900	150398844	1911	1911	1911	1911	0
104	20240521	193800	150398844	1911	1911	1911	1911	0
105	20240521	193700	150398844	1911	1911	1911	1911	0
106	20240521	193600	150398844	1911	1911	1911	1911	0
107	20240521	193500	150398844	1911	1911	1911	1911	0
108	20240521	193400	150398844	1911	1911	1911	1911	0
109	20240521	193300	150398844	1911	1911	1911	1911	0
110	20240521	193200	150398844	1911	1911	1911	1911	0
111	20240521	193100	150398844	1911	1911	1911	1911	0
112	20240521	193000	150398844	1911	1911	1911	1911	0
113	20240521	192900	150398844	1911	1911	1911	1911	0
114	20240521	192800	150398844	1911	1911	1911	1911	0
115	20240521	192700	150398844	1911	1911	1911	1911	0
116	20240521	192600	150398844	1911	1911	1911	1911	0
117	20240521	192500	150398844	1911	1911	1911	1911	0
118	20240521	192400	150398844	1911	1911	1911	1911	0
119	20240521	192300	150398844	1911	1911	1911	1911	0
120	20240521	192200	150398844	1911	1911	1911	1911	0
121	20240521	192100	150398844	1911	1911	1911	1911	0
122	20240521	192000	150398844	1911	1911	1911	1911	413
123	20240521	191900	150398844	1911	1911	1911	1911	0
124	20240521	191800	150398844	1911	1911	1911	1911	0
125	20240521	191700	150398844	1911	1911	1911	1911	0
126	20240521	191600	150398844	1911	1911	1911	1911	0
127	20240521	191500	150398844	1911	1911	1911	1911	0
128	20240521	191400	150398844	1911	1911	1911	1911	0
129	20240521	191300	150398844	1911	1911	1911	1911	0
130	20240521	191200	150398844	1911	1911	1911	1911	0
131	20240521	191100	150398844	1911	1911	1911	1911	0
132	20240521	191000	150398844	1911	1911	1911	1911	0
133	20240521	190900	150398844	1911	1911	1911	1911	0
134	20240521	190800	150398844	1911	1911	1911	1911	0
135	20240521	190700	150398844	1911	1911	1911	1911	0
136	20240521	190600	150398844	1911	1911	1911	1911	0
137	20240521	190500	150398844	1911	1911	1911	1911	0
138	20240521	190400	150398844	1911	1911	1911	1911	0
139	20240521	190300	150398844	1911	1911	1911	1911	0
140	20240521	190200	150398844	1911	1911	1911	1911	0
141	20240521	190100	150398844	1911	1911	1911	1911	0
142	20240521	190000	150398844	1911	1911	1911	1911	0
143	20240521	185900	150398844	1911	1911	1911	1911	0
144	20240521	185800	150398844	1911	1911	1911	1911	0
145	20240521	185700	150398844	1911	1911	1911	1911	0
146	20240521	185600	150398844	1911	1911	1911	1911	0
147	20240521	185500	150398844	1911	1911	1911	1911	0
148	20240521	185400	150398844	1911	1911	1911	1911	0
149	20240521	185300	150398844	1911	1911	1911	1911	0
150	20240521	185200	150398844	1911	1911	1911	1911	0
151	20240521	185100	150398844	1911	1911	1911	1911	0
152	20240521	185000	150398844	1911	1911	1911	1911	413
153	20240521	184900	150398844	1911	1911	1911	1911	0
154	20240521	184800	150398844	1911	1911	1911	1911	0
155	20240521	184700	150398844	1911	1911	1911	1911	0
156	20240521	184600	150398844	1911	1911	1911	1911	0
157	20240521	184500	150398844	1911	1911	1911	1911	0
158	20240521	184400	150398844	1911	1911	1911	1911	0
159	20240521	184300	150398844	1911	1911	1911	1911	0
160	20240521	184200	150398844	1911	1911	1911	1911	0
161	20240521	184100	150398844	1911	1911	1911	1911	0
162	20240521	184000	150398844	1911	1911	1911	1911	0
163	20240521	183900	150398844	1911	1911	1911	1911	0
164	20240521	183800	150398844	1911	1911	1911	1911	0
165	20240521	183700	150398844	1911	1911	1911	1911	0
166	20240521	183600	150398844	1911	1911	1911	1911	0
167	20240521	183500	150398844	1911	1911	1911	1911	0
168	20240521	183400	150398844	1911	1911	1911	1911	0
169	20240521	183300	150398844	1911	1911	1911	1911	0
170	20240521	183200	150398844	1911	1911	1911	1911	0
171	20240521	183100	150398844	1911	1911	1911	1911	0
172	20240521	183000	150398844	1911	1911	1911	1911	0
173	20240521	182900	150398844	1911	1911	1911	1911	0
174	20240521	182800	150398844	1911	1911	1911	1911	0
175	20240521	182700	150398844	1911	1911	1911	1911	0
176	20240521	182600	150398844	1911	1911	1911	1911	0
177	20240521	182500	150398844	1911	1911	1911	1911	0
178	20240521	182400	150398844	1911	1911	1911	1911	0
179	20240521	182300	150398844	1911	1911	1911	1911	0
180	20240521	182200	150398844	1911	1911	1911	1911	0
181	20240521	182100	150398844	1911	1911	1911	1911	0
182	20240521	182000	150398844	1911	1911	1911	1911	413
183	20240521	181900	150398844	1911	1911	1911	1911	0
184	20240521	181800	150398844	1911	1911	1911	1911	0
185	20240521	181700	150398844	1911	1911	1911	1911	0
186	20240521	181600	150398844	1911	1911	1911	1911	0
187	20240521	181500	150398844	1911	1911	1911	1911	0
188	20240521	181400	150398844	1911	1911	1911	1911	0
189	20240521	181300	150398844	1911	1911	1911	1911	0
190	20240521	181200	150398844	1911	1911	1911	1911	0
191	20240521	181100	150398844	1911	1911	1911	1911	0
192	20240521	181000	150398844	1911	1911	1911	1911	0
193	20240521	180900	150398844	1911	1911	1911	1911	0
194	20240521	180800	150398844	1911	1911	1911	1911	0
195	20240521	180700	150398844	1911	1911	1911	1911	0
196	20240521	180600	150398844	1911	1911	1911	1911	0
197	20240521	180500	150398844	1911	1911	1911	1911	0
198	20240521	180400	150398844	1911	1911	1911	1911	0
199	20240521	180300	150398844	1911	1911	1911	1911	0
200	20240521	180200	150398844	1911	1911	1911	1911	0
201	20240521	180100	150398844	1911	1911	1911	1911	0
202	20240521	180000	150398844	1911	1911	1911	1911	0
203	20240521	175900	150398844	1911	1911	1911	1911	0
204	20240521	175800	150398844	1911	1911	1911	1911	0
205	20240521	175700	150398844	1911	1911	1911	1911	0
206	20240521	175600	150398844	1911	1911	1911	1911	0
207	20240521	175500	150398844	1911	1911	1911	1911	0
208	20240521	175400	150398844	1911	1911	1911	1911	0
209	20240521	175300	150398844	1911	1911	1911	1911	0
210	20240521	175200	150398844	1911	1911	1911	1911	0
211	20240521	175100	150398844	1911	1911	1911	1911	0
212	20240521	175000	150398844	1911	1911	1911	1911	413
213	20240521	174900	150398844	1911	1911	1911	1911	0
214	20240521	174800	150398844	1911	1911	1911	1911	0
215	20240521	174700	150398844	1911	1911	1911	1911	0
216	20240521	174600	150398844	1911	1911	1911	1911	0
217	20240521	174500	150398844	1911	1911	1911	1911	0
218	20240521	174400	150398844	1911	1911	1911	1911	0
219	20240521	174300	150398844	1911	1911	1911	1911	0
220	20240521	174200	150398844	1911	1911	1911	1911	0
221	20240521	174100	150398844	1911	1911	1911	1911	0
222	20240521	174000	150398844	1911	1911	1911	1911	0
223	20240521	173900	150398844	1911	1911	1911	1911	0
224	20240521	173800	150398844	1911	1911	1911	1911	0
225	20240521	173700	150398844	1911	1911	1911	1911	0
226	20240521	173600	150398844	1911	1911	1911	1911	0
227	20240521	173500	150398844	1911	1911	1911	1911	0
228	20240521	173400	150398844	1911	1911	1911	1911	0
229	20240521	173300	150398844	1911	1911	1911	1911	0
230	20240521	173200	150398844	1911	1911	1911	1911	0
231	20240521	173100	150398844	1911	1911	1911	1911	0
232	20240521	173000	150398844	1911	1911	1911	1911	0
233	20240521	172900	150398844	1911	1911	1911	1911	0
234	20240521	172800	150398844	1911	1911	1911	1911	0
235	20240521	172700	150398844	1911	1911	1911	1911	0
236	20240521	172600	150398844	1911	1911	1911	1911	0
237	20240521	172500	150398844	1911	1911	1911	1911	0
238	20240521	172400	150398844	1911	1911	1911	1911	0
239	20240521	172300	150398844	1911	1911	1911	1911	0
240	20240521	172200	150398844	1911	1911	1911	1911	0
241	20240521	172100	150398844	1911	1911	1911	1911	0
242	20240521	172000	150398844	1911	1911	1911	1911	413
243	20240521	171900	150398844	1911	1911	1911	1911	0
244	20240521	171800	150398844	1911	1911	1911	1911	0
245	20240521	171700	150398844	1911	1911	1911	1911	0
246	20240521	171600	150398844	1911	1911	1911	1911	0
247	20240521	171500	150398844	1911	1911	1911	1911	0
248	20240521	171400	150398844	1911	1911	1911	1911	0
249	20240521	171300	150398844	1911	1911	1911	1911	0
250	20240521	171200	150398844	1911	1911	1911	1911	0
251	20240521	171100	150398844	1911	1911	1911	1911	0
252	20240521	171000	150398844	1911	1911	1911	1911	0
253	20240521	170900	150398844	1911	1911	1911	1911	0
254	20240521	170800	150398844	1911	1911	1911	1911	0
255	20240521	170700	150398844	1911	1911	1911	1911	0
256	20240521	170600	150398844	1911	1911	1911	1911	0
257	20240521	170500	150398844	1911	1911	1911	1911	0
258	20240521	170400	150398844	1911	1911	1911	1911	0
259	20240521	170300	150398844	1911	1911	1911	1911	0
260	20240521	170200	150398844	1911	1911	1911	1911	0
261	20240521	170100	150398844	1911	1911	1911	1911	0
262	20240521	170000	150398844	1911	1911	1911	1911	0
263	20240521	165900	150398844	1911	1911	1911	1911	0
264	20240521	165800	150398844	1911	1911	1911	1911	0
265	20240521	165700	150398844	1911	1911	1911	1911	0
266	20240521	165600	150398844	1911	1911	1911	1911	0
267	20240521	165500	150398844	1911	1911	1911	1911	0
268	20240521	165400	150398844	1911	1911	1911	1911	0
269	20240521	165300	150398844	1911	1911	1911	1911	0
270	20240521	165200	150398844	1911	1911	1911	1911	0
271	20240521	165100	150398844	1911	1911	1911	1911	0
272	20240521	165000	150398844	1911	1911	1911	1911	413
273	20240521	164900	150398844	1911	1911	1911	1911	0
274	20240521	164800	150398844	1911	1911	1911	1911	0
275	20240521	164700	150398844	1911	1911	1911	1911	0
276	20240521	164600	150398844	1911	1911	1911	1911	0
277	20240521	164500	150398844	1911	1911	1911	1911	0
278	20240521	164400	150398844	1911	1911	1911	1911	0
279	20240521	164300	150398844	1911	1911	1911	1911	0
280	20240521	164200	150398844	1911	1911	1911	1911	0
281	20240521	164100	150398844	1911	1911	1911	1911	0
282	20240521	164000	150398844	1911	1911	1911	1911	0
283	20240521	163900	150398844	1911	1911	1911	1911	0
284	20240521	163800	150398844	1911	1911	1911	1911	0
285	20240521	163700	150398844	1911	1911	1911	1911	0
286	20240521	163600	150398844	1911	1911	1911	1911	0
287	20240521	163500	150398844	1911	1911	1911	1911	0
288	20240521	163400	150398844	1911	1911	1911	1911	0
289	20240521	163300	150398844	1911	1911	1911	1911	0
290	20240521	163200	150398844	1911	1911	1911	1911	0
291	20240521	163100	150398844	1911	1911	1911	1911	0
292	20240521	163000	150398844	1911	1911	1911	1911	0
293	20240521	162900	150398844	1911	1911	1911	1911	0
294	20240521	162800	150398844	1911	1911	1911	1911	0
295	20240521	162700	150398844	1911	1911	1911	1911	0
296	20240521	162600	150398844	1911	1911	1911	1911	0
297	20240521	162500	150398844	1911	1911	1911	1911	0
298	20240521	162400	150398844	1911	1911	1911	1911	0
299	20240521	162300	150398844	1911	1911	1911	1911	0
300	20240521	162200	150398844	1911	1911	1911	1911	0
301	20240521	162100	150398844	1911	1911	1911	1911	0
302	20240521	162000	150398844	1911	1911	1911	1911	413
303	20240521	161900	150398844	1911	1911	1911	1911	0
304	20240521	161800	150398844	1911	1911	1911	1911	0
305	20240521	161700	150398844	1911	1911	1911	1911	0
306	20240521	161600	150398844	1911	1911	1911	1911	0
307	20240521	161500	150398844	1911	1911	1911	1911	0
308	20240521	161400	150398844	1911	1911	1911	1911	0
309	20240521	161300	150398844	1911	1911	1911	1911	0
310	20240521	161200	150398844	1911	1911	1911	1911	0
311	20240521	161100	150398844	1911	1911	1911	1911	0
312	20240521	161000	150398844	1911	1911	1911	1911	0
313	20240521	160900	150398844	1911	1911	1911	1911	0
314	20240521	160800	150398844	1911	1911	1911	1911	0
315	20240521	160700	150398844	1911	1911	1911	1911	0
316	20240521	160600	150398844	1911	1911	1911	1911	0
317	20240521	160500	150398844	1911	1911	1911	1911	0
318	20240521	160400	150398844	1911	1911	1911	1911	0
319	20240521	160300	150398844	1911	1911	1911	1911	0
320	20240521	160200	150398844	1911	1911	1911	1911	0
321	20240521	160100	150398844	1911	1911	1911	1911	0
322	20240521	160000	150398844	1911	1911	1911	1911	0
323	20240521	155900	150398844	1911	1911	1911	1911	0
324	20240521	155800	150398844	1911	1911	1911	1911	0
325	20240521	155700	150398844	1911	1911	1911	1911	0
326	20240521	155600	150398844	1911	1911	1911	1911	0
327	20240521	155500	150398844	1911	1911	1911	1911	0
328	20240521	155400	150398844	1911	1911	1911	1911	0
329	20240521	155300	150398844	1911	1911	1911	1911	0
330	20240521	155200	150398844	1911	1911	1911	1911	0
331	20240521	155100	150398844	1911	1911	1911	1911	0
332	20240521	155000	150398844	1911	1911	1911	1911	413
333	20240521	154900	150398844	1911	1911	1911	1911	0
334	20240521	154800	150398844	1911	1911	1911	1911	0
335	20240521	154700	150398844	1911	1911	1911	1911	0
336	20240521	154600	150398844	1911	1911	1911	1911	0
337	20240521	154500	150398844	1911	1911	1911	1911	0
338	20240521	154400	150398844	1911	1911	1911	1911	0
339	20240521	154300	150398844	1911	1911	1911	1911	0
340	20240521	154200	150398844	1911	1911	1911	1911	0
341	20240521	154100	150398844	1911	1911	1911	1911	0
342	20240521	154000	150398844	1911	1911	1911	1911	0
343	20240521	153900	150398844	1911	1911	1911	1911	0
344	20240521	153800	150398844	1911	1911	1911	1911	0
345	20240521	153700	150398844	1911	1911	1911	1911	0
346	20240521	153600	150398844	1911	1911	1911	1911	0
347	20240521	153500	150398844	1911	1911	1911	1911	0
348	20240521	153400	150398844	1911	1911	1911	1911	0
349	20240521	153300	150398844	1911	1911	1911	1911	0
350	20240521	153200	150398844	1911	1911	1911	1911	0
351	20240521	153100	150398844	1911	1911	1911	1911	0
352	20240521	153000	150398844	1911	1911	1911	1911	413
353	20240521	152900	149609601	1901	1901	1901	1901	0
354	20240521	152800	149609601	1901	1901	1901	1901	0
355	20240521	152700	149609601	1901	1901	1901	1901	0
356	20240521	152600	149609601	1901	1901	1901	1901	0
357	20240521	152500	149609601	1901	1901	1901	1901	0
358	20240521	152400	149609601	1901	1901	1901	1901	0
359	20240521	152300	149609601	1901	1901	1901	1901	0
360	20240521	152200	149609601	1901	1901	1901	1901	0
361	20240521	152100	149609601	1901	1901	1901	1901	0
362	20240521	152000	149609601	1901	1901	1901	1901	0
363	20240521	151900	149609601	1901	1901	1911	1901	103
364	20240521	151800	149412788	1913	1913	1913	1913	0
365	20240521	151700	149412788	1913	1913	1913	1913	0
366	20240521	151600	149412788	1913	1913	1913	1913	0
367	20240521	151500	149412788	1913	1913	1913	1913	1
368	20240521	151400	149410875	1913	1913	1913	1913	0
369	20240521	151300	149410875	1913	1913	1913	1913	1
370	20240521	151200	149408962	1906	1906	1906	1906	1132
371	20240521	151100	147251370	1910	1910	1910	1910	0
372	20240521	151000	147251370	1910	1910	1910	1910	0
373	20240521	150900	147251370	1910	1910	1910	1910	598
374	20240521	150800	146109190	1911	1903	1911	1900	159
375	20240521	150700	145806919	1915	1915	1915	1914	21
376	20240521	150600	145766708	1915	1915	1915	1915	1
377	20240521	150500	145764793	1905	1905	1905	1905	290
378	20240521	150400	145212343	1916	1916	1916	1916	0
379	20240521	150300	145212343	1916	1916	1916	1916	0
380	20240521	150200	145212343	1916	1912	1917	1912	302
381	20240521	150100	144634881	1912	1912	1912	1912	1
382	20240521	150000	144632969	1912	1911	1912	1911	100
383	20240521	145900	144441823	1911	1910	1911	1910	1100
384	20240521	145800	142339775	1908	1908	1908	1908	440
385	20240521	145700	141500255	1911	1911	1911	1911	0
386	20240521	145600	141500255	1911	1910	1911	1910	100
387	20240521	145500	141309253	1910	1910	1910	1910	23
388	20240521	145400	141265323	1910	1910	1910	1910	23
389	20240521	145300	141221393	1910	1910	1910	1910	22
390	20240521	145200	141179373	1910	1910	1910	1910	0
391	20240521	145100	141179373	1910	1910	1910	1910	1
392	20240521	145000	141177463	1907	1907	1907	1907	2
393	20240521	144900	141173649	1908	1908	1908	1908	0
394	20240521	144800	141173649	1908	1908	1908	1908	0
395	20240521	144700	141173649	1908	1908	1908	1908	0
396	20240521	144600	141173649	1908	1908	1908	1908	0
397	20240521	144500	141173649	1908	1908	1908	1908	30
398	20240521	144400	141116409	1908	1908	1908	1908	1
399	20240521	144300	141114501	1908	1908	1908	1908	50
400	20240521	144200	141019101	1908	1908	1908	1908	0
401	20240521	144100	141019101	1908	1908	1908	1908	0
402	20240521	144000	141019101	1908	1908	1908	1908	0
403	20240521	143900	141019101	1908	1908	1908	1908	0
404	20240521	143800	141019101	1908	1900	1908	1900	85
405	20240521	143700	140857593	1908	1900	1908	1900	572
406	20240521	143600	139770785	1908	1908	1908	1908	0
407	20240521	143500	139770785	1908	1908	1908	1908	1
408	20240521	143400	139768877	1901	1901	1901	1901	1
409	20240521	143300	139766976	1906	1906	1906	1906	1
410	20240521	143200	139765070	1899	1899	1899	1899	0
411	20240521	143100	139765070	1899	1900	1900	1899	108
412	20240521	143000	139559919	1910	1910	1910	1910	0
413	20240521	142900	139559919	1910	1910	1910	1910	0
414	20240521	142800	139559919	1910	1910	1910	1910	0
415	20240521	142700	139559919	1910	1908	1910	1908	100
416	20240521	142600	139369027	1909	1909	1909	1909	0
417	20240521	142500	139369027	1909	1908	1909	1908	367
418	20240521	142400	138668785	1908	1908	1908	1908	100
419	20240521	142300	138477985	1908	1908	1908	1908	0
420	20240521	142200	138477985	1908	1908	1908	1908	0
421	20240521	142100	138477985	1908	1908	1908	1908	0
422	20240521	142000	138477985	1908	1908	1908	1908	0
423	20240521	141900	138477985	1908	1908	1908	1908	0
424	20240521	141800	138477985	1908	1908	1908	1908	0
425	20240521	141700	138477985	1908	1908	1908	1908	23
426	20240521	141600	138434101	1908	1908	1908	1908	0
427	20240521	141500	138434101	1908	1908	1908	1908	0
428	20240521	141400	138434101	1908	1908	1908	1908	0
429	20240521	141300	138434101	1908	1908	1908	1908	0
430	20240521	141200	138434101	1908	1908	1908	1908	51
431	20240521	141100	138336793	1908	1908	1908	1908	0
432	20240521	141000	138336793	1908	1908	1908	1908	0
433	20240521	140900	138336793	1908	1908	1908	1908	0
434	20240521	140800	138336793	1908	1908	1908	1908	0
435	20240521	140700	138336793	1908	1908	1908	1908	0
436	20240521	140600	138336793	1908	1908	1908	1908	0
437	20240521	140500	138336793	1908	1908	1908	1908	0
438	20240521	140400	138336793	1908	1908	1908	1908	0
439	20240521	140300	138336793	1908	1908	1908	1908	0
440	20240521	140200	138336793	1908	1908	1908	1908	0
441	20240521	140100	138336793	1908	1908	1908	1908	0
442	20240521	140000	138336793	1908	1908	1908	1908	0
443	20240521	135900	138336793	1908	1908	1908	1908	0
444	20240521	135800	138336793	1908	1908	1908	1908	0
445	20240521	135700	138336793	1908	1908	1908	1908	0
446	20240521	135600	138336793	1908	1908	1908	1908	0
447	20240521	135500	138336793	1908	1908	1908	1908	0
448	20240521	135400	138336793	1908	1908	1908	1908	0
449	20240521	135300	138336793	1908	1908	1908	1908	0
450	20240521	135200	138336793	1908	1908	1908	1908	0
451	20240521	135100	138336793	1908	1908	1908	1908	17
452	20240521	135000	138304357	1908	1908	1908	1908	0
453	20240521	134900	138304357	1908	1908	1908	1908	1
454	20240521	134800	138302449	1898	1898	1898	1898	200
455	20240521	134700	137922849	1898	1898	1898	1898	0
456	20240521	134600	137922849	1898	1900	1900	1898	350
457	20240521	134500	137258509	1908	1908	1908	1908	0
458	20240521	134400	137258509	1908	1908	1908	1908	0
459	20240521	134300	137258509	1908	1908	1908	1908	0
460	20240521	134200	137258509	1908	1908	1908	1908	0
461	20240521	134100	137258509	1908	1908	1908	1908	0
462	20240521	134000	137258509	1908	1908	1908	1908	0
463	20240521	133900	137258509	1908	1908	1908	1908	0
464	20240521	133800	137258509	1908	1908	1908	1908	0
465	20240521	133700	137258509	1908	1908	1908	1908	0
466	20240521	133600	137258509	1908	1908	1908	1908	0
467	20240521	133500	137258509	1908	1908	1908	1908	0
468	20240521	133400	137258509	1908	1908	1908	1908	1314
469	20240521	133300	134751397	1908	1908	1908	1908	0
470	20240521	133200	134751397	1908	1908	1908	1908	0
471	20240521	133100	134751397	1908	1908	1908	1908	0
472	20240521	133000	134751397	1908	1908	1908	1908	0
473	20240521	132900	134751397	1908	1908	1908	1908	0
474	20240521	132800	134751397	1908	1908	1908	1908	2
475	20240521	132700	134747581	1898	1898	1898	1898	0
476	20240521	132600	134747581	1898	1898	1898	1898	0
477	20240521	132500	134747581	1898	1898	1898	1898	0
478	20240521	132400	134747581	1898	1898	1898	1898	0
479	20240521	132300	134747581	1898	1898	1898	1898	0
480	20240521	132200	134747581	1898	1898	1898	1898	0
481	20240521	132100	134747581	1898	1899	1899	1898	1005
482	20240521	132000	132839755	1908	1908	1908	1908	1
483	20240521	131900	132837847	1899	1899	1899	1899	0
484	20240521	131800	132837847	1899	1899	1899	1899	0
485	20240521	131700	132837847	1899	1899	1899	1899	0
486	20240521	131600	132837847	1899	1899	1899	1899	0
487	20240521	131500	132837847	1899	1899	1899	1899	0
488	20240521	131400	132837847	1899	1899	1899	1899	0
489	20240521	131300	132837847	1899	1899	1899	1899	0
490	20240521	131200	132837847	1899	1899	1899	1899	1000
491	20240521	131100	130938847	1899	1899	1899	1899	0
492	20240521	131000	130938847	1899	1899	1899	1899	0
493	20240521	130900	130938847	1899	1899	1899	1899	0
494	20240521	130800	130938847	1899	1899	1899	1899	2
495	20240521	130700	130935049	1909	1909	1909	1909	0
496	20240521	130600	130935049	1909	1909	1909	1909	0
497	20240521	130500	130935049	1909	1909	1909	1909	0
498	20240521	130400	130935049	1909	1909	1909	1909	0
499	20240521	130300	130935049	1909	1900	1909	1899	3012
500	20240521	130200	125213944	1900	1900	1900	1900	0
501	20240521	130100	125213944	1900	1900	1900	1900	0
502	20240521	130000	125213944	1900	1901	1901	1900	1000
503	20240521	125900	123313941	1900	1900	1900	1900	0
504	20240521	125800	123313941	1900	1901	1901	1900	1210
505	20240521	125700	121014116	1909	1909	1909	1909	0
506	20240521	125600	121014116	1909	1909	1909	1909	0
507	20240521	125500	121014116	1909	1909	1909	1909	0
508	20240521	125400	121014116	1909	1909	1909	1909	0
509	20240521	125300	121014116	1909	1909	1909	1909	0
510	20240521	125200	121014116	1909	1909	1909	1909	0
511	20240521	125100	121014116	1909	1909	1909	1909	0
512	20240521	125000	121014116	1909	1909	1909	1909	0
513	20240521	124900	121014116	1909	1909	1909	1909	0
514	20240521	124800	121014116	1909	1909	1909	1909	0
515	20240521	124700	121014116	1909	1909	1909	1909	0
516	20240521	124600	121014116	1909	1909	1909	1909	0
517	20240521	124500	121014116	1909	1909	1909	1909	0
518	20240521	124400	121014116	1909	1908	1909	1901	1040
519	20240521	124300	119029384	1909	1909	1909	1909	1
520	20240521	124200	119027475	1900	1900	1900	1900	0
521	20240521	124100	119027475	1900	1900	1900	1900	0
522	20240521	124000	119027475	1900	1900	1900	1900	0
523	20240521	123900	119027475	1900	1900	1900	1900	0
524	20240521	123800	119027475	1900	1900	1900	1900	0
525	20240521	123700	119027475	1900	1900	1900	1900	27
526	20240521	123600	118976175	1909	1909	1909	1909	0
527	20240521	123500	118976175	1909	1909	1909	1900	9
528	20240521	123400	118959039	1910	1910	1910	1910	0
529	20240521	123300	118959039	1910	1910	1910	1910	0
530	20240521	123200	118959039	1910	1910	1910	1910	0
531	20240521	123100	118959039	1910	1910	1910	1910	30
532	20240521	123000	118901739	1910	1910	1910	1910	0
533	20240521	122900	118901739	1910	1910	1910	1910	0
534	20240521	122800	118901739	1910	1910	1910	1910	0
535	20240521	122700	118901739	1910	1910	1910	1910	0
536	20240521	122600	118901739	1910	1910	1910	1910	1
537	20240521	122500	118899829	1910	1910	1910	1910	100
538	20240521	122400	118708829	1910	1910	1910	1910	0
539	20240521	122300	118708829	1910	1910	1910	1910	0
540	20240521	122200	118708829	1910	1910	1910	1910	7
541	20240521	122100	118695459	1910	1910	1910	1910	0
542	20240521	122000	118695459	1910	1910	1910	1910	0
543	20240521	121900	118695459	1910	1910	1910	1910	0
544	20240521	121800	118695459	1910	1910	1910	1910	0
545	20240521	121700	118695459	1910	1910	1910	1900	504
546	20240521	121600	117737819	1910	1910	1910	1910	0
547	20240521	121500	117737819	1910	1910	1910	1900	532
548	20240521	121400	116726699	1910	1910	1910	1910	2
549	20240521	121300	116722879	1910	1910	1910	1910	0
550	20240521	121200	116722879	1910	1910	1910	1910	0
551	20240521	121100	116722879	1910	1910	1910	1910	0
552	20240521	121000	116722879	1910	1910	1910	1910	0
553	20240521	120900	116722879	1910	1910	1910	1910	0
554	20240521	120800	116722879	1910	1910	1910	1910	0
555	20240521	120700	116722879	1910	1910	1910	1910	0
556	20240521	120600	116722879	1910	1910	1910	1910	0
557	20240521	120500	116722879	1910	1910	1910	1910	0
558	20240521	120400	116722879	1910	1910	1910	1910	0
559	20240521	120300	116722879	1910	1910	1910	1910	0
560	20240521	120200	116722879	1910	1910	1910	1910	0
561	20240521	120100	116722879	1910	1910	1910	1910	7
562	20240521	120000	116709509	1910	1910	1910	1910	0
563	20240521	115900	116709509	1910	1910	1910	1910	1
564	20240521	115800	116707599	1899	1899	1899	1899	0
565	20240521	115700	116707599	1899	1899	1899	1899	0
566	20240521	115600	116707599	1899	1899	1899	1899	0
567	20240521	115500	116707599	1899	1899	1899	1899	0
568	20240521	115400	116707599	1899	1899	1899	1899	0
569	20240521	115300	116707599	1899	1899	1899	1899	5
570	20240521	115200	116698104	1911	1911	1911	1911	0
571	20240521	115100	116698104	1911	1911	1911	1911	0
572	20240521	115000	116698104	1911	1911	1911	1911	0
573	20240521	114900	116698104	1911	1911	1911	1911	0
574	20240521	114800	116698104	1911	1911	1911	1911	0
575	20240521	114700	116698104	1911	1911	1911	1911	0
576	20240521	114600	116698104	1911	1911	1911	1911	0
577	20240521	114500	116698104	1911	1911	1911	1911	0
578	20240521	114400	116698104	1911	1911	1911	1911	0
579	20240521	114300	116698104	1911	1911	1911	1911	0
580	20240521	114200	116698104	1911	1911	1911	1911	118
581	20240521	114100	116472606	1911	1911	1911	1911	0
582	20240521	114000	116472606	1911	1910	1911	1899	2269
583	20240521	113900	112162029	1899	1899	1899	1899	0
584	20240521	113800	112162029	1899	1904	1904	1899	2512
585	20240521	113700	107386252	1910	1910	1910	1910	0
586	20240521	113600	107386252	1910	1910	1910	1910	200
587	20240521	113500	107004252	1905	1905	1905	1905	0
588	20240521	113400	107004252	1905	1905	1905	1905	0
589	20240521	113300	107004252	1905	1905	1905	1905	0
590	20240521	113200	107004252	1905	1905	1905	1905	0
591	20240521	113100	107004252	1905	1906	1906	1905	176
592	20240521	113000	106668846	1905	1905	1905	1905	0
593	20240521	112900	106668846	1905	1905	1905	1905	0
594	20240521	112800	106668846	1905	1905	1905	1905	0
595	20240521	112700	106668846	1905	1905	1905	1905	98
596	20240521	112600	106482156	1910	1910	1910	1910	0
597	20240521	112500	106482156	1910	1910	1910	1910	0
598	20240521	112400	106482156	1910	1910	1910	1910	0
599	20240521	112300	106482156	1910	1910	1910	1910	0
600	20240521	112200	106482156	1910	1910	1910	1910	0
601	20240521	112100	106482156	1910	1910	1910	1910	0
602	20240521	112000	106482156	1910	1910	1910	1910	1
603	20240521	111900	106480246	1907	1907	1907	1907	0
604	20240521	111800	106480246	1907	1907	1907	1907	0
605	20240521	111700	106480246	1907	1907	1907	1907	0
606	20240521	111600	106480246	1907	1907	1907	1907	0
607	20240521	111500	106480246	1907	1910	1910	1907	285
608	20240521	111400	105935911	1911	1911	1911	1911	0
609	20240521	111300	105935911	1911	1911	1911	1911	0
610	20240521	111200	105935911	1911	1911	1911	1911	6
611	20240521	111100	105924445	1911	1911	1911	1911	0
612	20240521	111000	105924445	1911	1912	1912	1911	1459
613	20240521	110900	103135729	1921	1921	1921	1921	0
614	20240521	110800	103135729	1921	1921	1921	1921	0
615	20240521	110700	103135729	1921	1921	1921	1921	0
616	20240521	110600	103135729	1921	1921	1921	1921	0
617	20240521	110500	103135729	1921	1921	1921	1921	0
618	20240521	110400	103135729	1921	1921	1921	1921	0
619	20240521	110300	103135729	1921	1921	1921	1921	1
620	20240521	110200	103133808	1912	1912	1912	1912	0
621	20240521	110100	103133808	1912	1912	1912	1912	0
622	20240521	110000	103133808	1912	1914	1914	1912	167
623	20240521	105900	102814276	1922	1922	1922	1922	180
624	20240521	105800	102468316	1923	1923	1923	1923	0
625	20240521	105700	102468316	1923	1923	1923	1923	0
626	20240521	105600	102468316	1923	1923	1923	1923	0
627	20240521	105500	102468316	1923	1923	1923	1923	1
628	20240521	105400	102466393	1915	1915	1915	1915	15
629	20240521	105300	102437668	1926	1915	1926	1915	86
630	20240521	105200	102272967	1914	1915	1915	1914	286
631	20240521	105100	101725285	1925	1925	1925	1925	35
632	20240521	105000	101657910	1925	1925	1925	1925	0
633	20240521	104900	101657910	1925	1925	1925	1925	0
634	20240521	104800	101657910	1925	1925	1925	1925	0
635	20240521	104700	101657910	1925	1925	1925	1925	0
636	20240521	104600	101657910	1925	1925	1925	1925	1
637	20240521	104500	101655985	1915	1916	1916	1915	211
638	20240521	104400	101251897	1916	1916	1916	1916	0
639	20240521	104300	101251897	1916	1916	1916	1916	5
640	20240521	104200	101242317	1927	1927	1927	1927	0
641	20240521	104100	101242317	1927	1927	1927	1927	0
642	20240521	104000	101242317	1927	1927	1927	1927	0
643	20240521	103900	101242317	1927	1927	1927	1927	0
644	20240521	103800	101242317	1927	1927	1927	1927	1
645	20240521	103700	101240390	1915	1915	1915	1915	10
646	20240521	103600	101221240	1915	1915	1915	1915	30
647	20240521	103500	101163790	1915	1916	1916	1915	51
648	20240521	103400	101066079	1916	1917	1917	1916	55
649	20240521	103300	100960698	1931	1931	1931	1931	0
650	20240521	103200	100960698	1931	1931	1931	1931	0
651	20240521	103100	100960698	1931	1931	1931	1931	1
652	20240521	103000	100958767	1916	1916	1916	1916	0
653	20240521	102900	100958767	1916	1925	1925	1914	406
654	20240521	102800	100180203	1933	1925	1933	1925	125
655	20240521	102700	99939570	1933	1928	1933	1928	27
656	20240521	102600	99887509	1928	1928	1928	1928	98
657	20240521	102500	99698565	1928	1928	1928	1928	0
658	20240521	102400	99698565	1928	1928	1928	1928	0
659	20240521	102300	99698565	1928	1928	1928	1928	3
660	20240521	102200	99692781	1928	1930	1930	1928	3515
661	20240521	102100	92914353	1930	1930	1930	1930	0
662	20240521	102000	92914353	1930	1930	1930	1930	34
663	20240521	101900	92848733	1930	1930	1930	1930	0
664	20240521	101800	92848733	1930	1930	1930	1930	10
665	20240521	101700	92829433	1943	1943	1943	1943	1287
666	20240521	101600	90328792	1943	1943	1943	1943	416
667	20240521	101500	89520504	1943	1943	1943	1943	903
668	20240521	101400	87765975	1943	1943	1943	1943	300
669	20240521	101300	87183075	1943	1943	1943	1943	154
670	20240521	101200	86883853	1943	1943	1943	1943	341
671	20240521	101100	86221290	1943	1943	1943	1943	193
672	20240521	101000	85846291	1946	1946	1946	1943	2604
673	20240521	100900	80783192	1946	1945	1946	1945	1506
674	20240521	100800	77852616	1946	1943	1946	1943	1234
675	20240521	100700	75451547	1943	1943	1943	1943	1216
676	20240521	100600	73088859	1940	1941	1943	1940	4199
677	20240521	100500	64936368	1941	1938	1941	1938	3266
678	20240521	100400	58602226	1937	1930	1937	1930	987
679	20240521	100300	56690757	1928	1928	1928	1928	0
680	20240521	100200	56690757	1928	1934	1937	1928	5297
681	20240521	100100	46435324	1934	1934	1934	1934	643
682	20240521	100000	45191762	1934	1934	1934	1934	10
683	20240521	095900	45172422	1935	1935	1935	1935	0
684	20240521	095800	45172422	1935	1925	1939	1925	6055
685	20240521	095700	33473095	1925	1922	1925	1922	1271
686	20240521	095600	31027221	1924	1924	1924	1924	0
687	20240521	095500	31027221	1924	1924	1925	1924	503
688	20240521	095400	30059446	1924	1922	1924	1922	205
689	20240521	095300	29665434	1922	1922	1922	1922	16
690	20240521	095200	29634682	1922	1922	1922	1922	0
691	20240521	095100	29634682	1922	1922	1922	1922	0
692	20240521	095000	29634682	1922	1920	1922	1920	1473
693	20240521	094900	26804816	1919	1919	1919	1919	0
694	20240521	094800	26804816	1919	1919	1919	1919	51
695	20240521	094700	26706947	1918	1918	1918	1918	1079
696	20240521	094600	24637425	1918	1918	1918	1918	1
697	20240521	094500	24635507	1907	1918	1918	1907	105
698	20240521	094400	24434239	1918	1918	1918	1918	1
699	20240521	094300	24432321	1912	1912	1912	1912	0
700	20240521	094200	24432321	1912	1912	1912	1912	228
701	20240521	094100	23996385	1905	1905	1905	1905	16
702	20240521	094000	23965905	1905	1905	1905	1905	0
703	20240521	093900	23965905	1905	1905	1905	1905	15
704	20240521	093800	23937330	1912	1912	1912	1912	1
705	20240521	093700	23935418	1903	1903	1903	1903	15
706	20240521	093600	23906873	1903	1904	1904	1903	800
707	20240521	093500	22383830	1904	1906	1906	1904	1000
708	20240521	093400	20479147	1904	1904	1904	1904	0
709	20240521	093300	20479147	1904	1910	1910	1904	249
710	20240521	093200	20004199	1919	1919	1919	1919	0
711	20240521	093100	20004199	1919	1915	1919	1915	204
712	20240521	093000	19613535	1915	1912	1915	1912	74
713	20240521	092900	19472041	1910	1904	1910	1904	168
714	20240521	092800	19152163	1904	1904	1904	1904	122
715	20240521	092700	18919875	1910	1910	1910	1910	2
716	20240521	092600	18916055	1910	1910	1910	1910	3007
717	20240521	092500	13172685	1909	1909	1909	1909	670
718	20240521	092400	11893655	1909	1909	1909	1909	0
719	20240521	092300	11893655	1909	1909	1909	1909	0
720	20240521	092200	11893655	1909	1909	1909	1909	0
721	20240521	092100	11893655	1909	1909	1909	1909	0
722	20240521	092000	11893655	1909	1909	1909	1909	0
723	20240521	091900	11893655	1909	1909	1909	1909	0
724	20240521	091800	11893655	1909	1909	1909	1909	0
725	20240521	091700	11893655	1909	1909	1909	1909	7
726	20240521	091600	11880292	1909	1909	1909	1909	0
727	20240521	091500	11880292	1909	1909	1909	1909	51
728	20240521	091400	11782933	1909	1909	1909	1909	6
729	20240521	091300	11771479	1911	1911	1911	1911	7
730	20240521	091200	11758102	1898	1898	1898	1898	133
731	20240521	091100	11505668	1898	1898	1898	1898	136
732	20240521	091000	11247540	1898	1898	1898	1898	1000
733	20240521	090900	9349540	1898	1898	1898	1898	15
734	20240521	090800	9321070	1912	1912	1912	1912	0
735	20240521	090700	9321070	1912	1898	1912	1898	3472
736	20240521	090600	2731186	1898	1898	1898	1898	15
737	20240521	090500	2702716	1913	1913	1913	1913	1
738	20240521	090400	2700803	1909	1909	1909	1909	3
739	20240521	090300	2695076	1897	1897	1897	1897	0
740	20240521	090200	2695076	1897	1901	1901	1897	1360
741	20240521	090100	114610	1899	1899	1899	1899	10
742	20240521	090000	95620	1898	1922	1922	1898	50