KissMeData/312610/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	210300	42541590	1938	1938	1938	1938	3497
3	20240521	210200	42541590	1938	1938	1938	1938	0
4	20240521	210100	42541590	1938	1938	1938	1938	0
5	20240521	210000	42541590	1938	1938	1938	1938	0
6	20240521	205900	42541590	1938	1938	1938	1938	0
7	20240521	205800	42541590	1938	1938	1938	1938	0
8	20240521	205700	42541590	1938	1938	1938	1938	0
9	20240521	205600	42541590	1938	1938	1938	1938	0
10	20240521	205500	42541590	1938	1938	1938	1938	0
11	20240521	205400	42541590	1938	1938	1938	1938	0
12	20240521	205300	42541590	1938	1938	1938	1938	0
13	20240521	205200	42541590	1938	1938	1938	1938	0
14	20240521	205100	42541590	1938	1938	1938	1938	0
15	20240521	205000	42541590	1938	1938	1938	1938	0
16	20240521	204900	42541590	1938	1938	1938	1938	0
17	20240521	204800	42541590	1938	1938	1938	1938	0
18	20240521	204700	42541590	1938	1938	1938	1938	0
19	20240521	204600	42541590	1938	1938	1938	1938	0
20	20240521	204500	42541590	1938	1938	1938	1938	0
21	20240521	204400	42541590	1938	1938	1938	1938	0
22	20240521	204300	42541590	1938	1938	1938	1938	0
23	20240521	204200	42541590	1938	1938	1938	1938	0
24	20240521	204100	42541590	1938	1938	1938	1938	0
25	20240521	204000	42541590	1938	1938	1938	1938	0
26	20240521	203900	42541590	1938	1938	1938	1938	0
27	20240521	203800	42541590	1938	1938	1938	1938	0
28	20240521	203700	42541590	1938	1938	1938	1938	0
29	20240521	203600	42541590	1938	1938	1938	1938	0
30	20240521	203500	42541590	1938	1938	1938	1938	0
31	20240521	203400	42541590	1938	1938	1938	1938	0
32	20240521	203300	42541590	1938	1938	1938	1938	3497
33	20240521	203200	42541590	1938	1938	1938	1938	0
34	20240521	203100	42541590	1938	1938	1938	1938	0
35	20240521	203000	42541590	1938	1938	1938	1938	0
36	20240521	202900	42541590	1938	1938	1938	1938	0
37	20240521	202800	42541590	1938	1938	1938	1938	0
38	20240521	202700	42541590	1938	1938	1938	1938	0
39	20240521	202600	42541590	1938	1938	1938	1938	0
40	20240521	202500	42541590	1938	1938	1938	1938	0
41	20240521	202400	42541590	1938	1938	1938	1938	0
42	20240521	202300	42541590	1938	1938	1938	1938	0
43	20240521	202200	42541590	1938	1938	1938	1938	0
44	20240521	202100	42541590	1938	1938	1938	1938	0
45	20240521	202000	42541590	1938	1938	1938	1938	0
46	20240521	201900	42541590	1938	1938	1938	1938	0
47	20240521	201800	42541590	1938	1938	1938	1938	0
48	20240521	201700	42541590	1938	1938	1938	1938	0
49	20240521	201600	42541590	1938	1938	1938	1938	0
50	20240521	201500	42541590	1938	1938	1938	1938	0
51	20240521	201400	42541590	1938	1938	1938	1938	0
52	20240521	201300	42541590	1938	1938	1938	1938	0
53	20240521	201200	42541590	1938	1938	1938	1938	0
54	20240521	201100	42541590	1938	1938	1938	1938	0
55	20240521	201000	42541590	1938	1938	1938	1938	0
56	20240521	200900	42541590	1938	1938	1938	1938	0
57	20240521	200800	42541590	1938	1938	1938	1938	0
58	20240521	200700	42541590	1938	1938	1938	1938	0
59	20240521	200600	42541590	1938	1938	1938	1938	0
60	20240521	200500	42541590	1938	1938	1938	1938	0
61	20240521	200400	42541590	1938	1938	1938	1938	0
62	20240521	200300	42541590	1938	1938	1938	1938	3497
63	20240521	200200	42541590	1938	1938	1938	1938	0
64	20240521	200100	42541590	1938	1938	1938	1938	0
65	20240521	200000	42541590	1938	1938	1938	1938	0
66	20240521	195900	42541590	1938	1938	1938	1938	0
67	20240521	195800	42541590	1938	1938	1938	1938	0
68	20240521	195700	42541590	1938	1938	1938	1938	0
69	20240521	195600	42541590	1938	1938	1938	1938	0
70	20240521	195500	42541590	1938	1938	1938	1938	0
71	20240521	195400	42541590	1938	1938	1938	1938	0
72	20240521	195300	42541590	1938	1938	1938	1938	0
73	20240521	195200	42541590	1938	1938	1938	1938	0
74	20240521	195100	42541590	1938	1938	1938	1938	0
75	20240521	195000	42541590	1938	1938	1938	1938	0
76	20240521	194900	42541590	1938	1938	1938	1938	0
77	20240521	194800	42541590	1938	1938	1938	1938	0
78	20240521	194700	42541590	1938	1938	1938	1938	0
79	20240521	194600	42541590	1938	1938	1938	1938	0
80	20240521	194500	42541590	1938	1938	1938	1938	0
81	20240521	194400	42541590	1938	1938	1938	1938	0
82	20240521	194300	42541590	1938	1938	1938	1938	0
83	20240521	194200	42541590	1938	1938	1938	1938	0
84	20240521	194100	42541590	1938	1938	1938	1938	0
85	20240521	194000	42541590	1938	1938	1938	1938	0
86	20240521	193900	42541590	1938	1938	1938	1938	0
87	20240521	193800	42541590	1938	1938	1938	1938	0
88	20240521	193700	42541590	1938	1938	1938	1938	0
89	20240521	193600	42541590	1938	1938	1938	1938	0
90	20240521	193500	42541590	1938	1938	1938	1938	0
91	20240521	193400	42541590	1938	1938	1938	1938	0
92	20240521	193300	42541590	1938	1938	1938	1938	3497
93	20240521	193200	42541590	1938	1938	1938	1938	0
94	20240521	193100	42541590	1938	1938	1938	1938	0
95	20240521	193000	42541590	1938	1938	1938	1938	0
96	20240521	192900	42541590	1938	1938	1938	1938	0
97	20240521	192800	42541590	1938	1938	1938	1938	0
98	20240521	192700	42541590	1938	1938	1938	1938	0
99	20240521	192600	42541590	1938	1938	1938	1938	0
100	20240521	192500	42541590	1938	1938	1938	1938	0
101	20240521	192400	42541590	1938	1938	1938	1938	0
102	20240521	192300	42541590	1938	1938	1938	1938	0
103	20240521	192200	42541590	1938	1938	1938	1938	0
104	20240521	192100	42541590	1938	1938	1938	1938	0
105	20240521	192000	42541590	1938	1938	1938	1938	0
106	20240521	191900	42541590	1938	1938	1938	1938	0
107	20240521	191800	42541590	1938	1938	1938	1938	0
108	20240521	191700	42541590	1938	1938	1938	1938	0
109	20240521	191600	42541590	1938	1938	1938	1938	0
110	20240521	191500	42541590	1938	1938	1938	1938	0
111	20240521	191400	42541590	1938	1938	1938	1938	0
112	20240521	191300	42541590	1938	1938	1938	1938	0
113	20240521	191200	42541590	1938	1938	1938	1938	0
114	20240521	191100	42541590	1938	1938	1938	1938	0
115	20240521	191000	42541590	1938	1938	1938	1938	0
116	20240521	190900	42541590	1938	1938	1938	1938	0
117	20240521	190800	42541590	1938	1938	1938	1938	0
118	20240521	190700	42541590	1938	1938	1938	1938	0
119	20240521	190600	42541590	1938	1938	1938	1938	0
120	20240521	190500	42541590	1938	1938	1938	1938	0
121	20240521	190400	42541590	1938	1938	1938	1938	0
122	20240521	190300	42541590	1938	1938	1938	1938	3497
123	20240521	190200	42541590	1938	1938	1938	1938	0
124	20240521	190100	42541590	1938	1938	1938	1938	0
125	20240521	190000	42541590	1938	1938	1938	1938	0
126	20240521	185900	42541590	1938	1938	1938	1938	0
127	20240521	185800	42541590	1938	1938	1938	1938	0
128	20240521	185700	42541590	1938	1938	1938	1938	0
129	20240521	185600	42541590	1938	1938	1938	1938	0
130	20240521	185500	42541590	1938	1938	1938	1938	0
131	20240521	185400	42541590	1938	1938	1938	1938	0
132	20240521	185300	42541590	1938	1938	1938	1938	0
133	20240521	185200	42541590	1938	1938	1938	1938	0
134	20240521	185100	42541590	1938	1938	1938	1938	0
135	20240521	185000	42541590	1938	1938	1938	1938	0
136	20240521	184900	42541590	1938	1938	1938	1938	0
137	20240521	184800	42541590	1938	1938	1938	1938	0
138	20240521	184700	42541590	1938	1938	1938	1938	0
139	20240521	184600	42541590	1938	1938	1938	1938	0
140	20240521	184500	42541590	1938	1938	1938	1938	0
141	20240521	184400	42541590	1938	1938	1938	1938	0
142	20240521	184300	42541590	1938	1938	1938	1938	0
143	20240521	184200	42541590	1938	1938	1938	1938	0
144	20240521	184100	42541590	1938	1938	1938	1938	0
145	20240521	184000	42541590	1938	1938	1938	1938	0
146	20240521	183900	42541590	1938	1938	1938	1938	0
147	20240521	183800	42541590	1938	1938	1938	1938	0
148	20240521	183700	42541590	1938	1938	1938	1938	0
149	20240521	183600	42541590	1938	1938	1938	1938	0
150	20240521	183500	42541590	1938	1938	1938	1938	0
151	20240521	183400	42541590	1938	1938	1938	1938	0
152	20240521	183300	42541590	1938	1938	1938	1938	3497
153	20240521	183200	42541590	1938	1938	1938	1938	0
154	20240521	183100	42541590	1938	1938	1938	1938	0
155	20240521	183000	42541590	1938	1938	1938	1938	0
156	20240521	182900	42541590	1938	1938	1938	1938	0
157	20240521	182800	42541590	1938	1938	1938	1938	0
158	20240521	182700	42541590	1938	1938	1938	1938	0
159	20240521	182600	42541590	1938	1938	1938	1938	0
160	20240521	182500	42541590	1938	1938	1938	1938	0
161	20240521	182400	42541590	1938	1938	1938	1938	0
162	20240521	182300	42541590	1938	1938	1938	1938	0
163	20240521	182200	42541590	1938	1938	1938	1938	0
164	20240521	182100	42541590	1938	1938	1938	1938	0
165	20240521	182000	42541590	1938	1938	1938	1938	0
166	20240521	181900	42541590	1938	1938	1938	1938	0
167	20240521	181800	42541590	1938	1938	1938	1938	0
168	20240521	181700	42541590	1938	1938	1938	1938	0
169	20240521	181600	42541590	1938	1938	1938	1938	0
170	20240521	181500	42541590	1938	1938	1938	1938	0
171	20240521	181400	42541590	1938	1938	1938	1938	0
172	20240521	181300	42541590	1938	1938	1938	1938	0
173	20240521	181200	42541590	1938	1938	1938	1938	0
174	20240521	181100	42541590	1938	1938	1938	1938	0
175	20240521	181000	42541590	1938	1938	1938	1938	0
176	20240521	180900	42541590	1938	1938	1938	1938	0
177	20240521	180800	42541590	1938	1938	1938	1938	0
178	20240521	180700	42541590	1938	1938	1938	1938	0
179	20240521	180600	42541590	1938	1938	1938	1938	0
180	20240521	180500	42541590	1938	1938	1938	1938	0
181	20240521	180400	42541590	1938	1938	1938	1938	0
182	20240521	180300	42541590	1938	1938	1938	1938	3497
183	20240521	180200	42541590	1938	1938	1938	1938	0
184	20240521	180100	42541590	1938	1938	1938	1938	0
185	20240521	180000	42541590	1938	1938	1938	1938	0
186	20240521	175900	42541590	1938	1938	1938	1938	0
187	20240521	175800	42541590	1938	1938	1938	1938	0
188	20240521	175700	42541590	1938	1938	1938	1938	0
189	20240521	175600	42541590	1938	1938	1938	1938	0
190	20240521	175500	42541590	1938	1938	1938	1938	0
191	20240521	175400	42541590	1938	1938	1938	1938	0
192	20240521	175300	42541590	1938	1938	1938	1938	0
193	20240521	175200	42541590	1938	1938	1938	1938	0
194	20240521	175100	42541590	1938	1938	1938	1938	0
195	20240521	175000	42541590	1938	1938	1938	1938	0
196	20240521	174900	42541590	1938	1938	1938	1938	0
197	20240521	174800	42541590	1938	1938	1938	1938	0
198	20240521	174700	42541590	1938	1938	1938	1938	0
199	20240521	174600	42541590	1938	1938	1938	1938	0
200	20240521	174500	42541590	1938	1938	1938	1938	0
201	20240521	174400	42541590	1938	1938	1938	1938	0
202	20240521	174300	42541590	1938	1938	1938	1938	0
203	20240521	174200	42541590	1938	1938	1938	1938	0
204	20240521	174100	42541590	1938	1938	1938	1938	0
205	20240521	174000	42541590	1938	1938	1938	1938	0
206	20240521	173900	42541590	1938	1938	1938	1938	0
207	20240521	173800	42541590	1938	1938	1938	1938	0
208	20240521	173700	42541590	1938	1938	1938	1938	0
209	20240521	173600	42541590	1938	1938	1938	1938	0
210	20240521	173500	42541590	1938	1938	1938	1938	0
211	20240521	173400	42541590	1938	1938	1938	1938	0
212	20240521	173300	42541590	1938	1938	1938	1938	3497
213	20240521	173200	42541590	1938	1938	1938	1938	0
214	20240521	173100	42541590	1938	1938	1938	1938	0
215	20240521	173000	42541590	1938	1938	1938	1938	0
216	20240521	172900	42541590	1938	1938	1938	1938	0
217	20240521	172800	42541590	1938	1938	1938	1938	0
218	20240521	172700	42541590	1938	1938	1938	1938	0
219	20240521	172600	42541590	1938	1938	1938	1938	0
220	20240521	172500	42541590	1938	1938	1938	1938	0
221	20240521	172400	42541590	1938	1938	1938	1938	0
222	20240521	172300	42541590	1938	1938	1938	1938	0
223	20240521	172200	42541590	1938	1938	1938	1938	0
224	20240521	172100	42541590	1938	1938	1938	1938	0
225	20240521	172000	42541590	1938	1938	1938	1938	0
226	20240521	171900	42541590	1938	1938	1938	1938	0
227	20240521	171800	42541590	1938	1938	1938	1938	0
228	20240521	171700	42541590	1938	1938	1938	1938	0
229	20240521	171600	42541590	1938	1938	1938	1938	0
230	20240521	171500	42541590	1938	1938	1938	1938	0
231	20240521	171400	42541590	1938	1938	1938	1938	0
232	20240521	171300	42541590	1938	1938	1938	1938	0
233	20240521	171200	42541590	1938	1938	1938	1938	0
234	20240521	171100	42541590	1938	1938	1938	1938	0
235	20240521	171000	42541590	1938	1938	1938	1938	0
236	20240521	170900	42541590	1938	1938	1938	1938	0
237	20240521	170800	42541590	1938	1938	1938	1938	0
238	20240521	170700	42541590	1938	1938	1938	1938	0
239	20240521	170600	42541590	1938	1938	1938	1938	0
240	20240521	170500	42541590	1938	1938	1938	1938	0
241	20240521	170400	42541590	1938	1938	1938	1938	0
242	20240521	170300	42541590	1938	1938	1938	1938	3497
243	20240521	170200	42541590	1938	1938	1938	1938	0
244	20240521	170100	42541590	1938	1938	1938	1938	0
245	20240521	170000	42541590	1938	1938	1938	1938	0
246	20240521	165900	42541590	1938	1938	1938	1938	0
247	20240521	165800	42541590	1938	1938	1938	1938	0
248	20240521	165700	42541590	1938	1938	1938	1938	0
249	20240521	165600	42541590	1938	1938	1938	1938	0
250	20240521	165500	42541590	1938	1938	1938	1938	0
251	20240521	165400	42541590	1938	1938	1938	1938	0
252	20240521	165300	42541590	1938	1938	1938	1938	0
253	20240521	165200	42541590	1938	1938	1938	1938	0
254	20240521	165100	42541590	1938	1938	1938	1938	0
255	20240521	165000	42541590	1938	1938	1938	1938	0
256	20240521	164900	42541590	1938	1938	1938	1938	0
257	20240521	164800	42541590	1938	1938	1938	1938	0
258	20240521	164700	42541590	1938	1938	1938	1938	0
259	20240521	164600	42541590	1938	1938	1938	1938	0
260	20240521	164500	42541590	1938	1938	1938	1938	0
261	20240521	164400	42541590	1938	1938	1938	1938	0
262	20240521	164300	42541590	1938	1938	1938	1938	0
263	20240521	164200	42541590	1938	1938	1938	1938	0
264	20240521	164100	42541590	1938	1938	1938	1938	0
265	20240521	164000	42541590	1938	1938	1938	1938	0
266	20240521	163900	42541590	1938	1938	1938	1938	0
267	20240521	163800	42541590	1938	1938	1938	1938	0
268	20240521	163700	42541590	1938	1938	1938	1938	0
269	20240521	163600	42541590	1938	1938	1938	1938	0
270	20240521	163500	42541590	1938	1938	1938	1938	0
271	20240521	163400	42541590	1938	1938	1938	1938	0
272	20240521	163300	42541590	1938	1938	1938	1938	3497
273	20240521	163200	42541590	1938	1938	1938	1938	0
274	20240521	163100	42541590	1938	1938	1938	1938	0
275	20240521	163000	42541590	1938	1938	1938	1938	0
276	20240521	162900	42541590	1938	1938	1938	1938	0
277	20240521	162800	42541590	1938	1938	1938	1938	0
278	20240521	162700	42541590	1938	1938	1938	1938	0
279	20240521	162600	42541590	1938	1938	1938	1938	0
280	20240521	162500	42541590	1938	1938	1938	1938	0
281	20240521	162400	42541590	1938	1938	1938	1938	0
282	20240521	162300	42541590	1938	1938	1938	1938	0
283	20240521	162200	42541590	1938	1938	1938	1938	0
284	20240521	162100	42541590	1938	1938	1938	1938	0
285	20240521	162000	42541590	1938	1938	1938	1938	0
286	20240521	161900	42541590	1938	1938	1938	1938	0
287	20240521	161800	42541590	1938	1938	1938	1938	0
288	20240521	161700	42541590	1938	1938	1938	1938	0
289	20240521	161600	42541590	1938	1938	1938	1938	0
290	20240521	161500	42541590	1938	1938	1938	1938	0
291	20240521	161400	42541590	1938	1938	1938	1938	0
292	20240521	161300	42541590	1938	1938	1938	1938	0
293	20240521	161200	42541590	1938	1938	1938	1938	0
294	20240521	161100	42541590	1938	1938	1938	1938	0
295	20240521	161000	42541590	1938	1938	1938	1938	0
296	20240521	160900	42541590	1938	1938	1938	1938	0
297	20240521	160800	42541590	1938	1938	1938	1938	0
298	20240521	160700	42541590	1938	1938	1938	1938	0
299	20240521	160600	42541590	1938	1938	1938	1938	0
300	20240521	160500	42541590	1938	1938	1938	1938	0
301	20240521	160400	42541590	1938	1938	1938	1938	0
302	20240521	160300	42541590	1938	1938	1938	1938	3497
303	20240521	160200	42541590	1938	1938	1938	1938	0
304	20240521	160100	42541590	1938	1938	1938	1938	0
305	20240521	160000	42541590	1938	1938	1938	1938	0
306	20240521	155900	42541590	1938	1938	1938	1938	0
307	20240521	155800	42541590	1938	1938	1938	1938	0
308	20240521	155700	42541590	1938	1938	1938	1938	0
309	20240521	155600	42541590	1938	1938	1938	1938	0
310	20240521	155500	42541590	1938	1938	1938	1938	0
311	20240521	155400	42541590	1938	1938	1938	1938	0
312	20240521	155300	42541590	1938	1938	1938	1938	0
313	20240521	155200	42541590	1938	1938	1938	1938	0
314	20240521	155100	42541590	1938	1938	1938	1938	0
315	20240521	155000	42541590	1938	1938	1938	1938	0
316	20240521	154900	42541590	1938	1938	1938	1938	0
317	20240521	154800	42541590	1938	1938	1938	1938	0
318	20240521	154700	42541590	1938	1938	1938	1938	0
319	20240521	154600	42541590	1938	1938	1938	1938	0
320	20240521	154500	42541590	1938	1938	1938	1938	0
321	20240521	154400	42541590	1938	1938	1938	1938	0
322	20240521	154300	42541590	1938	1938	1938	1938	0
323	20240521	154200	42541590	1938	1938	1938	1938	0
324	20240521	154100	42541590	1938	1938	1938	1938	0
325	20240521	154000	42541590	1938	1938	1938	1938	0
326	20240521	153900	42541590	1938	1938	1938	1938	0
327	20240521	153800	42541590	1938	1938	1938	1938	0
328	20240521	153700	42541590	1938	1938	1938	1938	0
329	20240521	153600	42541590	1938	1938	1938	1938	0
330	20240521	153500	42541590	1938	1938	1938	1938	0
331	20240521	153400	42541590	1938	1938	1938	1938	0
332	20240521	153300	42541590	1938	1938	1938	1938	3497
333	20240521	153200	42541590	1938	1938	1938	1938	0
334	20240521	153100	42541590	1938	1938	1938	1938	0
335	20240521	153000	42541590	1938	1938	1938	1938	3497
336	20240521	152900	35764404	1968	1968	1968	1968	0
337	20240521	152800	35764404	1968	1968	1968	1968	0
338	20240521	152700	35764404	1968	1968	1968	1968	0
339	20240521	152600	35764404	1968	1968	1968	1968	0
340	20240521	152500	35764404	1968	1968	1968	1968	0
341	20240521	152400	35764404	1968	1968	1968	1968	0
342	20240521	152300	35764404	1968	1968	1968	1968	0
343	20240521	152200	35764404	1968	1968	1968	1968	0
344	20240521	152100	35764404	1968	1968	1968	1968	0
345	20240521	152000	35764404	1968	1968	1968	1968	0
346	20240521	151900	35764404	1968	1968	1968	1968	1
347	20240521	151800	35762436	1950	1950	1950	1950	0
348	20240521	151700	35762436	1950	1951	1951	1950	120
349	20240521	151600	35528419	1951	1951	1951	1951	0
350	20240521	151500	35528419	1951	1953	1953	1951	2000
351	20240521	151400	31625155	1951	1951	1951	1951	0
352	20240521	151300	31625155	1951	1973	1973	1951	50
353	20240521	151200	31527121	1974	1974	1974	1974	0
354	20240521	151100	31527121	1974	1974	1974	1974	0
355	20240521	151000	31527121	1974	1974	1974	1974	0
356	20240521	150900	31527121	1974	1974	1974	1974	0
357	20240521	150800	31527121	1974	1974	1974	1974	0
358	20240521	150700	31527121	1974	1974	1974	1974	25
359	20240521	150600	31477771	1973	1973	1973	1973	0
360	20240521	150500	31477771	1973	1973	1973	1973	0
361	20240521	150400	31477771	1973	1973	1973	1973	30
362	20240521	150300	31418581	1974	1974	1974	1974	0
363	20240521	150200	31418581	1974	1974	1974	1974	0
364	20240521	150100	31418581	1974	1974	1974	1974	0
365	20240521	150000	31418581	1974	1974	1974	1974	0
366	20240521	145900	31418581	1974	1974	1974	1974	0
367	20240521	145800	31418581	1974	1974	1974	1974	0
368	20240521	145700	31418581	1974	1974	1974	1974	0
369	20240521	145600	31418581	1974	1974	1974	1974	0
370	20240521	145500	31418581	1974	1974	1974	1974	0
371	20240521	145400	31418581	1974	1974	1974	1974	0
372	20240521	145300	31418581	1974	1974	1974	1974	0
373	20240521	145200	31418581	1974	1974	1974	1974	0
374	20240521	145100	31418581	1974	1974	1974	1974	0
375	20240521	145000	31418581	1974	1974	1974	1974	0
376	20240521	144900	31418581	1974	1974	1974	1974	0
377	20240521	144800	31418581	1974	1974	1974	1974	0
378	20240521	144700	31418581	1974	1974	1974	1974	0
379	20240521	144600	31418581	1974	1974	1974	1974	0
380	20240521	144500	31418581	1974	1974	1974	1974	0
381	20240521	144400	31418581	1974	1974	1974	1974	0
382	20240521	144300	31418581	1974	1974	1974	1974	0
383	20240521	144200	31418581	1974	1974	1974	1974	0
384	20240521	144100	31418581	1974	1974	1974	1974	0
385	20240521	144000	31418581	1974	1974	1974	1974	0
386	20240521	143900	31418581	1974	1974	1974	1974	0
387	20240521	143800	31418581	1974	1974	1974	1974	0
388	20240521	143700	31418581	1974	1974	1974	1974	0
389	20240521	143600	31418581	1974	1974	1974	1974	0
390	20240521	143500	31418581	1974	1974	1974	1974	0
391	20240521	143400	31418581	1974	1974	1974	1974	0
392	20240521	143300	31418581	1974	1973	1974	1973	184
393	20240521	143200	31055393	1974	1974	1974	1974	0
394	20240521	143100	31055393	1974	1974	1974	1974	0
395	20240521	143000	31055393	1974	1974	1974	1974	0
396	20240521	142900	31055393	1974	1974	1974	1974	0
397	20240521	142800	31055393	1974	1974	1974	1974	0
398	20240521	142700	31055393	1974	1974	1974	1974	0
399	20240521	142600	31055393	1974	1974	1974	1974	0
400	20240521	142500	31055393	1974	1974	1974	1974	0
401	20240521	142400	31055393	1974	1974	1974	1974	0
402	20240521	142300	31055393	1974	1974	1974	1974	0
403	20240521	142200	31055393	1974	1974	1974	1974	0
404	20240521	142100	31055393	1974	1974	1974	1974	0
405	20240521	142000	31055393	1974	1974	1974	1974	0
406	20240521	141900	31055393	1974	1974	1974	1974	0
407	20240521	141800	31055393	1974	1974	1974	1974	0
408	20240521	141700	31055393	1974	1974	1974	1974	0
409	20240521	141600	31055393	1974	1974	1974	1974	0
410	20240521	141500	31055393	1974	1974	1974	1974	0
411	20240521	141400	31055393	1974	1974	1974	1974	0
412	20240521	141300	31055393	1974	1974	1974	1974	0
413	20240521	141200	31055393	1974	1974	1974	1974	0
414	20240521	141100	31055393	1974	1974	1974	1974	0
415	20240521	141000	31055393	1974	1974	1974	1974	0
416	20240521	140900	31055393	1974	1974	1974	1974	0
417	20240521	140800	31055393	1974	1974	1974	1974	0
418	20240521	140700	31055393	1974	1974	1974	1974	0
419	20240521	140600	31055393	1974	1974	1974	1974	0
420	20240521	140500	31055393	1974	1974	1974	1974	0
421	20240521	140400	31055393	1974	1974	1974	1974	0
422	20240521	140300	31055393	1974	1974	1974	1974	0
423	20240521	140200	31055393	1974	1974	1974	1974	0
424	20240521	140100	31055393	1974	1974	1974	1974	0
425	20240521	140000	31055393	1974	1974	1974	1974	0
426	20240521	135900	31055393	1974	1974	1974	1974	0
427	20240521	135800	31055393	1974	1974	1974	1974	0
428	20240521	135700	31055393	1974	1974	1974	1974	0
429	20240521	135600	31055393	1974	1974	1974	1974	0
430	20240521	135500	31055393	1974	1974	1974	1974	0
431	20240521	135400	31055393	1974	1974	1974	1974	0
432	20240521	135300	31055393	1974	1974	1974	1974	0
433	20240521	135200	31055393	1974	1974	1974	1974	0
434	20240521	135100	31055393	1974	1974	1974	1974	0
435	20240521	135000	31055393	1974	1973	1974	1973	30
436	20240521	134900	30996189	1974	1974	1974	1974	0
437	20240521	134800	30996189	1974	1974	1974	1974	0
438	20240521	134700	30996189	1974	1960	1974	1960	20
439	20240521	134600	30956793	1974	1974	1974	1974	0
440	20240521	134500	30956793	1974	1974	1974	1974	0
441	20240521	134400	30956793	1974	1974	1974	1974	0
442	20240521	134300	30956793	1974	1974	1974	1974	0
443	20240521	134200	30956793	1974	1974	1974	1974	4
444	20240521	134100	30948897	1976	1976	1976	1976	0
445	20240521	134000	30948897	1976	1975	1976	1975	200
446	20240521	133900	30553701	1976	1976	1976	1976	0
447	20240521	133800	30553701	1976	1976	1976	1976	0
448	20240521	133700	30553701	1976	1976	1976	1976	0
449	20240521	133600	30553701	1976	1976	1976	1976	0
450	20240521	133500	30553701	1976	1976	1976	1976	0
451	20240521	133400	30553701	1976	1976	1976	1976	0
452	20240521	133300	30553701	1976	1976	1976	1976	0
453	20240521	133200	30553701	1976	1976	1976	1976	0
454	20240521	133100	30553701	1976	1976	1976	1976	0
455	20240521	133000	30553701	1976	1976	1976	1976	0
456	20240521	132900	30553701	1976	1976	1976	1976	0
457	20240521	132800	30553701	1976	1976	1976	1976	0
458	20240521	132700	30553701	1976	1976	1976	1976	0
459	20240521	132600	30553701	1976	1976	1976	1976	0
460	20240521	132500	30553701	1976	1976	1976	1976	0
461	20240521	132400	30553701	1976	1976	1976	1976	0
462	20240521	132300	30553701	1976	1976	1976	1976	0
463	20240521	132200	30553701	1976	1976	1976	1976	0
464	20240521	132100	30553701	1976	1976	1976	1976	0
465	20240521	132000	30553701	1976	1976	1976	1976	0
466	20240521	131900	30553701	1976	1976	1976	1976	0
467	20240521	131800	30553701	1976	1976	1976	1976	0
468	20240521	131700	30553701	1976	1976	1976	1976	0
469	20240521	131600	30553701	1976	1976	1976	1976	0
470	20240521	131500	30553701	1976	1976	1976	1976	0
471	20240521	131400	30553701	1976	1976	1976	1976	0
472	20240521	131300	30553701	1976	1976	1976	1976	0
473	20240521	131200	30553701	1976	1976	1976	1976	0
474	20240521	131100	30553701	1976	1976	1976	1976	0
475	20240521	131000	30553701	1976	1976	1976	1976	0
476	20240521	130900	30553701	1976	1976	1976	1976	0
477	20240521	130800	30553701	1976	1976	1976	1976	0
478	20240521	130700	30553701	1976	1976	1976	1976	0
479	20240521	130600	30553701	1976	1976	1976	1976	0
480	20240521	130500	30553701	1976	1976	1976	1976	0
481	20240521	130400	30553701	1976	1976	1976	1976	0
482	20240521	130300	30553701	1976	1976	1976	1976	1
483	20240521	130200	30551725	1976	1976	1976	1976	0
484	20240521	130100	30551725	1976	1976	1976	1976	0
485	20240521	130000	30551725	1976	1976	1976	1976	0
486	20240521	125900	30551725	1976	1976	1976	1976	0
487	20240521	125800	30551725	1976	1976	1976	1976	0
488	20240521	125700	30551725	1976	1976	1976	1976	0
489	20240521	125600	30551725	1976	1976	1976	1976	0
490	20240521	125500	30551725	1976	1976	1976	1976	0
491	20240521	125400	30551725	1976	1976	1976	1976	545
492	20240521	125300	29474805	1976	1976	1976	1976	0
493	20240521	125200	29474805	1976	1976	1976	1976	0
494	20240521	125100	29474805	1976	1976	1976	1976	0
495	20240521	125000	29474805	1976	1976	1976	1976	0
496	20240521	124900	29474805	1976	1976	1976	1976	0
497	20240521	124800	29474805	1976	1976	1976	1976	20
498	20240521	124700	29435285	1977	1965	1977	1965	1815
499	20240521	124600	25858238	1965	1965	1965	1965	0
500	20240521	124500	25858238	1965	1965	1965	1965	0
501	20240521	124400	25858238	1965	1965	1965	1965	0
502	20240521	124300	25858238	1965	1965	1965	1965	0
503	20240521	124200	25858238	1965	1965	1965	1965	0
504	20240521	124100	25858238	1965	1965	1965	1965	0
505	20240521	124000	25858238	1965	1965	1965	1965	0
506	20240521	123900	25858238	1965	1965	1965	1965	0
507	20240521	123800	25858238	1965	1965	1965	1965	0
508	20240521	123700	25858238	1965	1965	1965	1965	0
509	20240521	123600	25858238	1965	1965	1965	1965	0
510	20240521	123500	25858238	1965	1965	1965	1965	0
511	20240521	123400	25858238	1965	1965	1965	1965	0
512	20240521	123300	25858238	1965	1965	1965	1965	0
513	20240521	123200	25858238	1965	1965	1965	1965	0
514	20240521	123100	25858238	1965	1965	1965	1965	0
515	20240521	123000	25858238	1965	1965	1965	1965	0
516	20240521	122900	25858238	1965	1965	1965	1965	0
517	20240521	122800	25858238	1965	1965	1965	1965	300
518	20240521	122700	25268738	1965	1965	1965	1965	0
519	20240521	122600	25268738	1965	1965	1965	1965	0
520	20240521	122500	25268738	1965	1965	1965	1965	0
521	20240521	122400	25268738	1965	1965	1965	1965	0
522	20240521	122300	25268738	1965	1965	1965	1965	199
523	20240521	122200	24877703	1965	1965	1965	1965	0
524	20240521	122100	24877703	1965	1965	1965	1965	0
525	20240521	122000	24877703	1965	1965	1965	1965	0
526	20240521	121900	24877703	1965	1965	1965	1965	0
527	20240521	121800	24877703	1965	1965	1965	1965	0
528	20240521	121700	24877703	1965	1965	1965	1965	0
529	20240521	121600	24877703	1965	1965	1965	1965	0
530	20240521	121500	24877703	1965	1965	1965	1965	0
531	20240521	121400	24877703	1965	1965	1965	1965	0
532	20240521	121300	24877703	1965	1965	1965	1965	0
533	20240521	121200	24877703	1965	1965	1965	1965	0
534	20240521	121100	24877703	1965	1965	1965	1965	0
535	20240521	121000	24877703	1965	1946	1965	1946	586
536	20240521	120900	23729371	1945	1952	1952	1945	387
537	20240521	120800	22975549	1952	1952	1952	1952	18
538	20240521	120700	22940413	1951	1951	1951	1951	0
539	20240521	120600	22940413	1951	1951	1951	1951	0
540	20240521	120500	22940413	1951	1951	1951	1951	0
541	20240521	120400	22940413	1951	1951	1951	1951	0
542	20240521	120300	22940413	1951	1951	1951	1951	0
543	20240521	120200	22940413	1951	1951	1951	1951	0
544	20240521	120100	22940413	1951	1951	1951	1951	0
545	20240521	120000	22940413	1951	1951	1951	1951	0
546	20240521	115900	22940413	1951	1951	1951	1951	0
547	20240521	115800	22940413	1951	1951	1951	1951	0
548	20240521	115700	22940413	1951	1951	1951	1951	0
549	20240521	115600	22940413	1951	1951	1951	1951	0
550	20240521	115500	22940413	1951	1951	1951	1951	0
551	20240521	115400	22940413	1951	1951	1951	1951	0
552	20240521	115300	22940413	1951	1951	1951	1951	0
553	20240521	115200	22940413	1951	1951	1951	1951	0
554	20240521	115100	22940413	1951	1955	1955	1951	40
555	20240521	115000	22862361	1955	1955	1955	1955	0
556	20240521	114900	22862361	1955	1955	1955	1955	0
557	20240521	114800	22862361	1955	1955	1955	1955	0
558	20240521	114700	22862361	1955	1955	1955	1955	0
559	20240521	114600	22862361	1955	1955	1955	1955	219
560	20240521	114500	22434216	1955	1955	1955	1955	0
561	20240521	114400	22434216	1955	1955	1955	1955	0
562	20240521	114300	22434216	1955	1955	1955	1955	0
563	20240521	114200	22434216	1955	1955	1955	1955	0
564	20240521	114100	22434216	1955	1955	1955	1955	0
565	20240521	114000	22434216	1955	1955	1955	1955	0
566	20240521	113900	22434216	1955	1955	1955	1955	0
567	20240521	113800	22434216	1955	1955	1955	1955	0
568	20240521	113700	22434216	1955	1955	1955	1955	0
569	20240521	113600	22434216	1955	1955	1955	1955	0
570	20240521	113500	22434216	1955	1955	1955	1955	0
571	20240521	113400	22434216	1955	1955	1955	1955	86
572	20240521	113300	22266086	1956	1956	1956	1956	33
573	20240521	113200	22201538	1977	1977	1977	1977	0
574	20240521	113100	22201538	1977	1977	1977	1977	0
575	20240521	113000	22201538	1977	1977	1977	1977	0
576	20240521	112900	22201538	1977	1977	1977	1977	0
577	20240521	112800	22201538	1977	1977	1977	1977	0
578	20240521	112700	22201538	1977	1977	1977	1977	0
579	20240521	112600	22201538	1977	1977	1977	1977	0
580	20240521	112500	22201538	1977	1977	1977	1977	0
581	20240521	112400	22201538	1977	1977	1977	1977	0
582	20240521	112300	22201538	1977	1977	1977	1977	0
583	20240521	112200	22201538	1977	1977	1977	1977	0
584	20240521	112100	22201538	1977	1977	1977	1977	0
585	20240521	112000	22201538	1977	1977	1977	1977	0
586	20240521	111900	22201538	1977	1977	1977	1977	0
587	20240521	111800	22201538	1977	1977	1977	1977	0
588	20240521	111700	22201538	1977	1977	1977	1977	0
589	20240521	111600	22201538	1977	1977	1977	1977	0
590	20240521	111500	22201538	1977	1977	1977	1977	0
591	20240521	111400	22201538	1977	1977	1977	1977	0
592	20240521	111300	22201538	1977	1977	1977	1977	0
593	20240521	111200	22201538	1977	1977	1977	1977	0
594	20240521	111100	22201538	1977	1977	1977	1977	0
595	20240521	111000	22201538	1977	1977	1977	1977	0
596	20240521	110900	22201538	1977	1955	1977	1955	1292
597	20240521	110800	19655055	1955	1955	1955	1955	0
598	20240521	110700	19655055	1955	1955	1955	1955	0
599	20240521	110600	19655055	1955	1955	1955	1955	0
600	20240521	110500	19655055	1955	1955	1955	1955	0
601	20240521	110400	19655055	1955	1955	1955	1955	0
602	20240521	110300	19655055	1955	1955	1955	1955	0
603	20240521	110200	19655055	1955	1955	1955	1955	0
604	20240521	110100	19655055	1955	1955	1955	1955	0
605	20240521	110000	19655055	1955	1955	1955	1955	0
606	20240521	105900	19655055	1955	1955	1955	1955	0
607	20240521	105800	19655055	1955	1955	1955	1955	0
608	20240521	105700	19655055	1955	1955	1955	1955	0
609	20240521	105600	19655055	1955	1956	1956	1955	183
610	20240521	105500	19297248	1957	1957	1957	1957	11
611	20240521	105400	19275721	1970	1970	1970	1970	0
612	20240521	105300	19275721	1970	1970	1970	1970	0
613	20240521	105200	19275721	1970	1970	1970	1970	0
614	20240521	105100	19275721	1970	1970	1970	1970	0
615	20240521	105000	19275721	1970	1970	1970	1970	0
616	20240521	104900	19275721	1970	1970	1970	1970	0
617	20240521	104800	19275721	1970	1970	1970	1970	0
618	20240521	104700	19275721	1970	1970	1970	1970	0
619	20240521	104600	19275721	1970	1970	1970	1970	239
620	20240521	104500	18804891	1970	1970	1970	1970	0
621	20240521	104400	18804891	1970	1970	1970	1970	0
622	20240521	104300	18804891	1970	1970	1970	1970	0
623	20240521	104200	18804891	1970	1970	1970	1970	0
624	20240521	104100	18804891	1970	1970	1970	1970	0
625	20240521	104000	18804891	1970	1970	1970	1970	0
626	20240521	103900	18804891	1970	1970	1970	1970	0
627	20240521	103800	18804891	1970	1970	1970	1970	0
628	20240521	103700	18804891	1970	1970	1970	1970	0
629	20240521	103600	18804891	1970	1970	1970	1970	11
630	20240521	103500	18783221	1970	1970	1970	1970	120
631	20240521	103400	18546821	1977	1977	1977	1977	0
632	20240521	103300	18546821	1977	1977	1977	1977	0
633	20240521	103200	18546821	1977	1977	1977	1977	0
634	20240521	103100	18546821	1977	1977	1977	1977	0
635	20240521	103000	18546821	1977	1977	1977	1977	0
636	20240521	102900	18546821	1977	1977	1977	1977	0
637	20240521	102800	18546821	1977	1977	1977	1977	0
638	20240521	102700	18546821	1977	1977	1977	1977	0
639	20240521	102600	18546821	1977	1977	1977	1977	0
640	20240521	102500	18546821	1977	1977	1977	1977	0
641	20240521	102400	18546821	1977	1977	1977	1977	0
642	20240521	102300	18546821	1977	1977	1977	1977	0
643	20240521	102200	18546821	1977	1977	1977	1977	0
644	20240521	102100	18546821	1977	1977	1977	1977	0
645	20240521	102000	18546821	1977	1977	1977	1977	0
646	20240521	101900	18546821	1977	1977	1977	1977	3
647	20240521	101800	18540890	1977	1977	1977	1977	0
648	20240521	101700	18540890	1977	1974	1977	1974	351
649	20240521	101600	17847510	1944	1944	1944	1944	0
650	20240521	101500	17847510	1944	1944	1944	1944	0
651	20240521	101400	17847510	1944	1968	1968	1944	176
652	20240521	101300	17505229	1978	1978	1978	1978	0
653	20240521	101200	17505229	1978	1978	1978	1978	0
654	20240521	101100	17505229	1978	1978	1978	1978	0
655	20240521	101000	17505229	1978	1978	1978	1978	0
656	20240521	100900	17505229	1978	1978	1978	1978	0
657	20240521	100800	17505229	1978	1978	1978	1978	0
658	20240521	100700	17505229	1978	1978	1978	1978	0
659	20240521	100600	17505229	1978	1978	1978	1978	0
660	20240521	100500	17505229	1978	1978	1978	1978	0
661	20240521	100400	17505229	1978	1978	1978	1978	0
662	20240521	100300	17505229	1978	1978	1978	1978	0
663	20240521	100200	17505229	1978	1978	1978	1978	0
664	20240521	100100	17505229	1978	1978	1978	1978	0
665	20240521	100000	17505229	1978	1978	1978	1978	0
666	20240521	095900	17505229	1978	1978	1978	1978	0
667	20240521	095800	17505229	1978	1978	1978	1978	2
668	20240521	095700	17501273	1978	1978	1978	1978	2
669	20240521	095600	17497317	1978	1978	1978	1978	0
670	20240521	095500	17497317	1978	1978	1978	1978	36
671	20240521	095400	17426109	1978	1978	1978	1978	2
672	20240521	095300	17422153	1976	1976	1976	1976	0
673	20240521	095200	17422153	1976	1976	1976	1976	0
674	20240521	095100	17422153	1976	1976	1976	1976	0
675	20240521	095000	17422153	1976	1976	1976	1976	0
676	20240521	094900	17422153	1976	1976	1976	1976	0
677	20240521	094800	17422153	1976	1976	1976	1976	0
678	20240521	094700	17422153	1976	1976	1976	1976	0
679	20240521	094600	17422153	1976	1976	1976	1976	0
680	20240521	094500	17422153	1976	1976	1976	1976	0
681	20240521	094400	17422153	1976	1976	1976	1976	0
682	20240521	094300	17422153	1976	1976	1976	1976	0
683	20240521	094200	17422153	1976	1976	1976	1976	0
684	20240521	094100	17422153	1976	1976	1976	1976	0
685	20240521	094000	17422153	1976	1976	1976	1976	20
686	20240521	093900	17382633	1976	1976	1976	1976	0
687	20240521	093800	17382633	1976	1976	1976	1976	0
688	20240521	093700	17382633	1976	1976	1976	1976	10
689	20240521	093600	17362873	1978	1978	1978	1978	0
690	20240521	093500	17362873	1978	1978	1978	1978	0
691	20240521	093400	17362873	1978	1980	1980	1978	170
692	20240521	093300	17026303	1981	1964	1981	1964	2359
693	20240521	093200	12357687	1964	1952	1968	1950	188
694	20240521	093100	11989847	1937	1944	1944	1937	283
695	20240521	093000	11440937	1945	1952	1952	1945	1552
696	20240521	092900	8414010	1952	1955	1955	1952	956
697	20240521	092800	6545620	1955	1955	1955	1955	0
698	20240521	092700	6545620	1955	1956	1956	1955	2190
699	20240521	092600	2262823	1955	1972	1972	1955	530
700	20240521	092500	1224371	1984	1984	1984	1984	0
701	20240521	092400	1224371	1984	1984	1984	1984	0
702	20240521	092300	1224371	1984	1984	1984	1984	0
703	20240521	092200	1224371	1984	1984	1984	1984	0
704	20240521	092100	1224371	1984	1984	1984	1984	0
705	20240521	092000	1224371	1984	1984	1984	1984	0
706	20240521	091900	1224371	1984	1984	1984	1984	0
707	20240521	091800	1224371	1984	1984	1984	1984	48
708	20240521	091700	1129139	1984	1985	1985	1984	411
709	20240521	091600	313363	1987	1987	1987	1987	0
710	20240521	091500	313363	1987	1987	1987	1987	0
711	20240521	091400	313363	1987	1987	1987	1987	0
712	20240521	091300	313363	1987	1987	1987	1987	0
713	20240521	091200	313363	1987	1987	1987	1987	3
714	20240521	091100	307402	1988	1988	1988	1988	0
715	20240521	091000	307402	1988	1988	1988	1988	0
716	20240521	090900	307402	1988	1988	1988	1988	0
717	20240521	090800	307402	1988	1988	1988	1988	0
718	20240521	090700	307402	1988	1988	1988	1988	0
719	20240521	090600	307402	1988	1988	1988	1988	0
720	20240521	090500	307402	1988	1988	1988	1988	0
721	20240521	090400	307402	1988	1988	1988	1988	0
722	20240521	090300	307402	1988	1988	1988	1988	0
723	20240521	090200	307402	1988	1987	1988	1987	44
724	20240521	090100	219932	1988	1964	1988	1964	56
725	20240521	090000	109480	1955	1955	1955	1955	56