KissMeData/090370/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	195700	32442562	1948	1948	1948	1948	84
3	20240516	195600	32442562	1948	1948	1948	1948	0
4	20240516	195500	32442562	1948	1948	1948	1948	0
5	20240516	195400	32442562	1948	1948	1948	1948	0
6	20240516	195300	32442562	1948	1948	1948	1948	0
7	20240516	195200	32442562	1948	1948	1948	1948	0
8	20240516	195100	32442562	1948	1948	1948	1948	0
9	20240516	195000	32442562	1948	1948	1948	1948	0
10	20240516	194900	32442562	1948	1948	1948	1948	0
11	20240516	194800	32442562	1948	1948	1948	1948	0
12	20240516	194700	32442562	1948	1948	1948	1948	0
13	20240516	194600	32442562	1948	1948	1948	1948	0
14	20240516	194500	32442562	1948	1948	1948	1948	0
15	20240516	194400	32442562	1948	1948	1948	1948	0
16	20240516	194300	32442562	1948	1948	1948	1948	0
17	20240516	194200	32442562	1948	1948	1948	1948	0
18	20240516	194100	32442562	1948	1948	1948	1948	0
19	20240516	194000	32442562	1948	1948	1948	1948	0
20	20240516	193900	32442562	1948	1948	1948	1948	0
21	20240516	193800	32442562	1948	1948	1948	1948	0
22	20240516	193700	32442562	1948	1948	1948	1948	0
23	20240516	193600	32442562	1948	1948	1948	1948	0
24	20240516	193500	32442562	1948	1948	1948	1948	0
25	20240516	193400	32442562	1948	1948	1948	1948	0
26	20240516	193300	32442562	1948	1948	1948	1948	0
27	20240516	193200	32442562	1948	1948	1948	1948	0
28	20240516	193100	32442562	1948	1948	1948	1948	0
29	20240516	193000	32442562	1948	1948	1948	1948	0
30	20240516	192900	32442562	1948	1948	1948	1948	0
31	20240516	192800	32442562	1948	1948	1948	1948	0
32	20240516	192700	32442562	1948	1948	1948	1948	84
33	20240516	192600	32442562	1948	1948	1948	1948	0
34	20240516	192500	32442562	1948	1948	1948	1948	0
35	20240516	192400	32442562	1948	1948	1948	1948	0
36	20240516	192300	32442562	1948	1948	1948	1948	0
37	20240516	192200	32442562	1948	1948	1948	1948	0
38	20240516	192100	32442562	1948	1948	1948	1948	0
39	20240516	192000	32442562	1948	1948	1948	1948	0
40	20240516	191900	32442562	1948	1948	1948	1948	0
41	20240516	191800	32442562	1948	1948	1948	1948	0
42	20240516	191700	32442562	1948	1948	1948	1948	0
43	20240516	191600	32442562	1948	1948	1948	1948	0
44	20240516	191500	32442562	1948	1948	1948	1948	0
45	20240516	191400	32442562	1948	1948	1948	1948	0
46	20240516	191300	32442562	1948	1948	1948	1948	0
47	20240516	191200	32442562	1948	1948	1948	1948	0
48	20240516	191100	32442562	1948	1948	1948	1948	0
49	20240516	191000	32442562	1948	1948	1948	1948	0
50	20240516	190900	32442562	1948	1948	1948	1948	0
51	20240516	190800	32442562	1948	1948	1948	1948	0
52	20240516	190700	32442562	1948	1948	1948	1948	0
53	20240516	190600	32442562	1948	1948	1948	1948	0
54	20240516	190500	32442562	1948	1948	1948	1948	0
55	20240516	190400	32442562	1948	1948	1948	1948	0
56	20240516	190300	32442562	1948	1948	1948	1948	0
57	20240516	190200	32442562	1948	1948	1948	1948	0
58	20240516	190100	32442562	1948	1948	1948	1948	0
59	20240516	190000	32442562	1948	1948	1948	1948	0
60	20240516	185900	32442562	1948	1948	1948	1948	0
61	20240516	185800	32442562	1948	1948	1948	1948	0
62	20240516	185700	32442562	1948	1948	1948	1948	84
63	20240516	185600	32442562	1948	1948	1948	1948	0
64	20240516	185500	32442562	1948	1948	1948	1948	0
65	20240516	185400	32442562	1948	1948	1948	1948	0
66	20240516	185300	32442562	1948	1948	1948	1948	0
67	20240516	185200	32442562	1948	1948	1948	1948	0
68	20240516	185100	32442562	1948	1948	1948	1948	0
69	20240516	185000	32442562	1948	1948	1948	1948	0
70	20240516	184900	32442562	1948	1948	1948	1948	0
71	20240516	184800	32442562	1948	1948	1948	1948	0
72	20240516	184700	32442562	1948	1948	1948	1948	0
73	20240516	184600	32442562	1948	1948	1948	1948	0
74	20240516	184500	32442562	1948	1948	1948	1948	0
75	20240516	184400	32442562	1948	1948	1948	1948	0
76	20240516	184300	32442562	1948	1948	1948	1948	0
77	20240516	184200	32442562	1948	1948	1948	1948	0
78	20240516	184100	32442562	1948	1948	1948	1948	0
79	20240516	184000	32442562	1948	1948	1948	1948	0
80	20240516	183900	32442562	1948	1948	1948	1948	0
81	20240516	183800	32442562	1948	1948	1948	1948	0
82	20240516	183700	32442562	1948	1948	1948	1948	0
83	20240516	183600	32442562	1948	1948	1948	1948	0
84	20240516	183500	32442562	1948	1948	1948	1948	0
85	20240516	183400	32442562	1948	1948	1948	1948	0
86	20240516	183300	32442562	1948	1948	1948	1948	0
87	20240516	183200	32442562	1948	1948	1948	1948	0
88	20240516	183100	32442562	1948	1948	1948	1948	0
89	20240516	183000	32442562	1948	1948	1948	1948	0
90	20240516	182900	32442562	1948	1948	1948	1948	0
91	20240516	182800	32442562	1948	1948	1948	1948	0
92	20240516	182700	32442562	1948	1948	1948	1948	84
93	20240516	182600	32442562	1948	1948	1948	1948	0
94	20240516	182500	32442562	1948	1948	1948	1948	0
95	20240516	182400	32442562	1948	1948	1948	1948	0
96	20240516	182300	32442562	1948	1948	1948	1948	0
97	20240516	182200	32442562	1948	1948	1948	1948	0
98	20240516	182100	32442562	1948	1948	1948	1948	0
99	20240516	182000	32442562	1948	1948	1948	1948	0
100	20240516	181900	32442562	1948	1948	1948	1948	0
101	20240516	181800	32442562	1948	1948	1948	1948	0
102	20240516	181700	32442562	1948	1948	1948	1948	0
103	20240516	181600	32442562	1948	1948	1948	1948	0
104	20240516	181500	32442562	1948	1948	1948	1948	0
105	20240516	181400	32442562	1948	1948	1948	1948	0
106	20240516	181300	32442562	1948	1948	1948	1948	0
107	20240516	181200	32442562	1948	1948	1948	1948	0
108	20240516	181100	32442562	1948	1948	1948	1948	0
109	20240516	181000	32442562	1948	1948	1948	1948	0
110	20240516	180900	32442562	1948	1948	1948	1948	0
111	20240516	180800	32442562	1948	1948	1948	1948	0
112	20240516	180700	32442562	1948	1948	1948	1948	0
113	20240516	180600	32442562	1948	1948	1948	1948	0
114	20240516	180500	32442562	1948	1948	1948	1948	0
115	20240516	180400	32442562	1948	1948	1948	1948	0
116	20240516	180300	32442562	1948	1948	1948	1948	0
117	20240516	180200	32442562	1948	1948	1948	1948	0
118	20240516	180100	32442562	1948	1948	1948	1948	0
119	20240516	180000	32442562	1948	1948	1948	1948	0
120	20240516	175900	32442562	1948	1948	1948	1948	0
121	20240516	175800	32442562	1948	1948	1948	1948	0
122	20240516	175700	32442562	1948	1948	1948	1948	84
123	20240516	175600	32442562	1948	1948	1948	1948	0
124	20240516	175500	32442562	1948	1948	1948	1948	0
125	20240516	175400	32442562	1948	1948	1948	1948	0
126	20240516	175300	32442562	1948	1948	1948	1948	0
127	20240516	175200	32442562	1948	1948	1948	1948	0
128	20240516	175100	32442562	1948	1948	1948	1948	0
129	20240516	175000	32442562	1948	1948	1948	1948	0
130	20240516	174900	32442562	1948	1948	1948	1948	0
131	20240516	174800	32442562	1948	1948	1948	1948	0
132	20240516	174700	32442562	1948	1948	1948	1948	0
133	20240516	174600	32442562	1948	1948	1948	1948	0
134	20240516	174500	32442562	1948	1948	1948	1948	0
135	20240516	174400	32442562	1948	1948	1948	1948	0
136	20240516	174300	32442562	1948	1948	1948	1948	0
137	20240516	174200	32442562	1948	1948	1948	1948	0
138	20240516	174100	32442562	1948	1948	1948	1948	0
139	20240516	174000	32442562	1948	1948	1948	1948	0
140	20240516	173900	32442562	1948	1948	1948	1948	0
141	20240516	173800	32442562	1948	1948	1948	1948	0
142	20240516	173700	32442562	1948	1948	1948	1948	0
143	20240516	173600	32442562	1948	1948	1948	1948	0
144	20240516	173500	32442562	1948	1948	1948	1948	0
145	20240516	173400	32442562	1948	1948	1948	1948	0
146	20240516	173300	32442562	1948	1948	1948	1948	0
147	20240516	173200	32442562	1948	1948	1948	1948	0
148	20240516	173100	32442562	1948	1948	1948	1948	0
149	20240516	173000	32442562	1948	1948	1948	1948	0
150	20240516	172900	32442562	1948	1948	1948	1948	0
151	20240516	172800	32442562	1948	1948	1948	1948	0
152	20240516	172700	32442562	1948	1948	1948	1948	84
153	20240516	172600	32442562	1948	1948	1948	1948	0
154	20240516	172500	32442562	1948	1948	1948	1948	0
155	20240516	172400	32442562	1948	1948	1948	1948	0
156	20240516	172300	32442562	1948	1948	1948	1948	0
157	20240516	172200	32442562	1948	1948	1948	1948	0
158	20240516	172100	32442562	1948	1948	1948	1948	0
159	20240516	172000	32442562	1948	1948	1948	1948	0
160	20240516	171900	32442562	1948	1948	1948	1948	0
161	20240516	171800	32442562	1948	1948	1948	1948	0
162	20240516	171700	32442562	1948	1948	1948	1948	0
163	20240516	171600	32442562	1948	1948	1948	1948	0
164	20240516	171500	32442562	1948	1948	1948	1948	0
165	20240516	171400	32442562	1948	1948	1948	1948	0
166	20240516	171300	32442562	1948	1948	1948	1948	0
167	20240516	171200	32442562	1948	1948	1948	1948	0
168	20240516	171100	32442562	1948	1948	1948	1948	0
169	20240516	171000	32442562	1948	1948	1948	1948	0
170	20240516	170900	32442562	1948	1948	1948	1948	0
171	20240516	170800	32442562	1948	1948	1948	1948	0
172	20240516	170700	32442562	1948	1948	1948	1948	0
173	20240516	170600	32442562	1948	1948	1948	1948	0
174	20240516	170500	32442562	1948	1948	1948	1948	0
175	20240516	170400	32442562	1948	1948	1948	1948	0
176	20240516	170300	32442562	1948	1948	1948	1948	0
177	20240516	170200	32442562	1948	1948	1948	1948	0
178	20240516	170100	32442562	1948	1948	1948	1948	0
179	20240516	170000	32442562	1948	1948	1948	1948	0
180	20240516	165900	32442562	1948	1948	1948	1948	0
181	20240516	165800	32442562	1948	1948	1948	1948	0
182	20240516	165700	32442562	1948	1948	1948	1948	84
183	20240516	165600	32442562	1948	1948	1948	1948	0
184	20240516	165500	32442562	1948	1948	1948	1948	0
185	20240516	165400	32442562	1948	1948	1948	1948	0
186	20240516	165300	32442562	1948	1948	1948	1948	0
187	20240516	165200	32442562	1948	1948	1948	1948	0
188	20240516	165100	32442562	1948	1948	1948	1948	0
189	20240516	165000	32442562	1948	1948	1948	1948	0
190	20240516	164900	32442562	1948	1948	1948	1948	0
191	20240516	164800	32442562	1948	1948	1948	1948	0
192	20240516	164700	32442562	1948	1948	1948	1948	0
193	20240516	164600	32442562	1948	1948	1948	1948	0
194	20240516	164500	32442562	1948	1948	1948	1948	0
195	20240516	164400	32442562	1948	1948	1948	1948	0
196	20240516	164300	32442562	1948	1948	1948	1948	0
197	20240516	164200	32442562	1948	1948	1948	1948	0
198	20240516	164100	32442562	1948	1948	1948	1948	0
199	20240516	164000	32442562	1948	1948	1948	1948	0
200	20240516	163900	32442562	1948	1948	1948	1948	0
201	20240516	163800	32442562	1948	1948	1948	1948	0
202	20240516	163700	32442562	1948	1948	1948	1948	0
203	20240516	163600	32442562	1948	1948	1948	1948	0
204	20240516	163500	32442562	1948	1948	1948	1948	0
205	20240516	163400	32442562	1948	1948	1948	1948	0
206	20240516	163300	32442562	1948	1948	1948	1948	0
207	20240516	163200	32442562	1948	1948	1948	1948	0
208	20240516	163100	32442562	1948	1948	1948	1948	0
209	20240516	163000	32442562	1948	1948	1948	1948	0
210	20240516	162900	32442562	1948	1948	1948	1948	0
211	20240516	162800	32442562	1948	1948	1948	1948	0
212	20240516	162700	32442562	1948	1948	1948	1948	84
213	20240516	162600	32442562	1948	1948	1948	1948	0
214	20240516	162500	32442562	1948	1948	1948	1948	0
215	20240516	162400	32442562	1948	1948	1948	1948	0
216	20240516	162300	32442562	1948	1948	1948	1948	0
217	20240516	162200	32442562	1948	1948	1948	1948	0
218	20240516	162100	32442562	1948	1948	1948	1948	0
219	20240516	162000	32442562	1948	1948	1948	1948	0
220	20240516	161900	32442562	1948	1948	1948	1948	0
221	20240516	161800	32442562	1948	1948	1948	1948	0
222	20240516	161700	32442562	1948	1948	1948	1948	0
223	20240516	161600	32442562	1948	1948	1948	1948	0
224	20240516	161500	32442562	1948	1948	1948	1948	0
225	20240516	161400	32442562	1948	1948	1948	1948	0
226	20240516	161300	32442562	1948	1948	1948	1948	0
227	20240516	161200	32442562	1948	1948	1948	1948	0
228	20240516	161100	32442562	1948	1948	1948	1948	0
229	20240516	161000	32442562	1948	1948	1948	1948	0
230	20240516	160900	32442562	1948	1948	1948	1948	0
231	20240516	160800	32442562	1948	1948	1948	1948	0
232	20240516	160700	32442562	1948	1948	1948	1948	0
233	20240516	160600	32442562	1948	1948	1948	1948	0
234	20240516	160500	32442562	1948	1948	1948	1948	0
235	20240516	160400	32442562	1948	1948	1948	1948	0
236	20240516	160300	32442562	1948	1948	1948	1948	0
237	20240516	160200	32442562	1948	1948	1948	1948	0
238	20240516	160100	32442562	1948	1948	1948	1948	0
239	20240516	160000	32442562	1948	1948	1948	1948	0
240	20240516	155900	32442562	1948	1948	1948	1948	0
241	20240516	155800	32442562	1948	1948	1948	1948	0
242	20240516	155700	32442562	1948	1948	1948	1948	84
243	20240516	155600	32442562	1948	1948	1948	1948	0
244	20240516	155500	32442562	1948	1948	1948	1948	0
245	20240516	155400	32442562	1948	1948	1948	1948	0
246	20240516	155300	32442562	1948	1948	1948	1948	0
247	20240516	155200	32442562	1948	1948	1948	1948	0
248	20240516	155100	32442562	1948	1948	1948	1948	0
249	20240516	155000	32442562	1948	1948	1948	1948	0
250	20240516	154900	32442562	1948	1948	1948	1948	0
251	20240516	154800	32442562	1948	1948	1948	1948	0
252	20240516	154700	32442562	1948	1948	1948	1948	0
253	20240516	154600	32442562	1948	1948	1948	1948	0
254	20240516	154500	32442562	1948	1948	1948	1948	0
255	20240516	154400	32442562	1948	1948	1948	1948	0
256	20240516	154300	32442562	1948	1948	1948	1948	0
257	20240516	154200	32442562	1948	1948	1948	1948	0
258	20240516	154100	32442562	1948	1948	1948	1948	0
259	20240516	154000	32442562	1948	1948	1948	1948	0
260	20240516	153900	32442562	1948	1948	1948	1948	0
261	20240516	153800	32442562	1948	1948	1948	1948	0
262	20240516	153700	32442562	1948	1948	1948	1948	0
263	20240516	153600	32442562	1948	1948	1948	1948	0
264	20240516	153500	32442562	1948	1948	1948	1948	0
265	20240516	153400	32442562	1948	1948	1948	1948	0
266	20240516	153300	32442562	1948	1948	1948	1948	0
267	20240516	153200	32442562	1948	1948	1948	1948	0
268	20240516	153100	32442562	1948	1948	1948	1948	0
269	20240516	153000	32442562	1948	1948	1948	1948	84
270	20240516	152900	32278930	1948	1948	1948	1948	0
271	20240516	152800	32278930	1948	1948	1948	1948	0
272	20240516	152700	32278930	1948	1948	1948	1948	0
273	20240516	152600	32278930	1948	1948	1948	1948	0
274	20240516	152500	32278930	1948	1948	1948	1948	0
275	20240516	152400	32278930	1948	1948	1948	1948	0
276	20240516	152300	32278930	1948	1948	1948	1948	0
277	20240516	152200	32278930	1948	1948	1948	1948	0
278	20240516	152100	32278930	1948	1948	1948	1948	0
279	20240516	152000	32278930	1948	1948	1948	1948	0
280	20240516	151900	32278930	1948	1948	1948	1948	1152
281	20240516	151800	30034834	1948	1948	1948	1948	268
282	20240516	151700	29512770	1948	1936	1948	1936	2
283	20240516	151600	29508886	1950	1940	1950	1940	2
284	20240516	151500	29504996	1940	1940	1940	1940	3
285	20240516	151400	29499176	1940	1940	1950	1940	182
286	20240516	151300	29146086	1952	1952	1952	1952	0
287	20240516	151200	29146086	1952	1952	1952	1952	0
288	20240516	151100	29146086	1952	1940	1952	1940	2
289	20240516	151000	29142194	1952	1952	1952	1952	0
290	20240516	150900	29142194	1952	1952	1952	1952	0
291	20240516	150800	29142194	1952	1940	1952	1940	2
292	20240516	150700	29138302	1952	1952	1952	1952	0
293	20240516	150600	29138302	1952	1952	1952	1952	0
294	20240516	150500	29138302	1952	1940	1952	1940	2
295	20240516	150400	29134410	1952	1952	1952	1952	0
296	20240516	150300	29134410	1952	1952	1952	1952	0
297	20240516	150200	29134410	1952	1940	1952	1940	2
298	20240516	150100	29130518	1952	1952	1952	1952	0
299	20240516	150000	29130518	1952	1952	1952	1952	0
300	20240516	145900	29130518	1952	1940	1952	1940	2
301	20240516	145800	29126626	1952	1952	1952	1952	0
302	20240516	145700	29126626	1952	1952	1952	1952	0
303	20240516	145600	29126626	1952	1940	1952	1940	2
304	20240516	145500	29122734	1952	1952	1952	1952	0
305	20240516	145400	29122734	1952	1952	1952	1952	0
306	20240516	145300	29122734	1952	1940	1952	1940	2
307	20240516	145200	29118842	1952	1952	1952	1952	0
308	20240516	145100	29118842	1952	1952	1952	1952	0
309	20240516	145000	29118842	1952	1940	1952	1940	2
310	20240516	144900	29114950	1953	1953	1953	1953	2
311	20240516	144800	29111044	1953	1953	1953	1953	1
312	20240516	144700	29109091	1952	1940	1952	1940	2
313	20240516	144600	29105199	1953	1953	1953	1953	0
314	20240516	144500	29105199	1953	1953	1953	1953	0
315	20240516	144400	29105199	1953	1938	1953	1938	2
316	20240516	144300	29101308	1954	1954	1954	1954	0
317	20240516	144200	29101308	1954	1954	1954	1954	0
318	20240516	144100	29101308	1954	1935	1954	1935	2
319	20240516	144000	29097419	1954	1954	1954	1954	0
320	20240516	143900	29097419	1954	1954	1954	1954	1
321	20240516	143800	29095465	1954	1935	1954	1935	2
322	20240516	143700	29091576	1954	1954	1954	1954	0
323	20240516	143600	29091576	1954	1954	1954	1954	0
324	20240516	143500	29091576	1954	1935	1954	1935	2
325	20240516	143400	29087687	1955	1955	1955	1955	0
326	20240516	143300	29087687	1955	1955	1955	1955	0
327	20240516	143200	29087687	1955	1935	1955	1935	2
328	20240516	143100	29083797	1954	1954	1954	1954	0
329	20240516	143000	29083797	1954	1954	1954	1954	0
330	20240516	142900	29083797	1954	1954	1955	1954	407
331	20240516	142800	28288518	1954	1954	1954	1954	14
332	20240516	142700	28261162	1954	1953	1954	1953	80
333	20240516	142600	28104847	1954	1934	1954	1934	2
334	20240516	142500	28100959	1954	1954	1954	1954	0
335	20240516	142400	28100959	1954	1954	1954	1954	0
336	20240516	142300	28100959	1954	1934	1954	1934	2
337	20240516	142200	28097071	1953	1953	1953	1953	0
338	20240516	142100	28097071	1953	1953	1953	1953	0
339	20240516	142000	28097071	1953	1934	1953	1934	2
340	20240516	141900	28093184	1954	1954	1954	1954	0
341	20240516	141800	28093184	1954	1954	1954	1954	0
342	20240516	141700	28093184	1954	1934	1954	1934	2
343	20240516	141600	28089296	1953	1953	1953	1953	0
344	20240516	141500	28089296	1953	1953	1953	1953	0
345	20240516	141400	28089296	1953	1934	1953	1934	4
346	20240516	141300	28081503	1953	1953	1953	1953	5
347	20240516	141200	28071738	1954	1954	1954	1954	0
348	20240516	141100	28071738	1954	1953	1954	1953	2
349	20240516	141000	28067831	1953	1953	1953	1953	9
350	20240516	140900	28050254	1953	1953	1953	1953	16
351	20240516	140800	28019006	1953	1953	1954	1953	44
352	20240516	140700	27933073	1953	1953	1953	1953	76
353	20240516	140600	27784645	1953	1953	1953	1953	0
354	20240516	140500	27784645	1953	1940	1953	1940	2
355	20240516	140400	27780752	1954	1954	1954	1954	0
356	20240516	140300	27780752	1954	1954	1954	1954	0
357	20240516	140200	27780752	1954	1940	1954	1940	2
358	20240516	140100	27776858	1954	1954	1954	1954	0
359	20240516	140000	27776858	1954	1954	1954	1954	0
360	20240516	135900	27776858	1954	1940	1954	1940	2
361	20240516	135800	27772964	1954	1954	1954	1954	0
362	20240516	135700	27772964	1954	1954	1954	1954	0
363	20240516	135600	27772964	1954	1940	1954	1940	2
364	20240516	135500	27769070	1955	1955	1955	1955	0
365	20240516	135400	27769070	1955	1955	1955	1955	0
366	20240516	135300	27769070	1955	1933	1955	1933	2
367	20240516	135200	27765182	1957	1957	1957	1957	0
368	20240516	135100	27765182	1957	1957	1957	1957	0
369	20240516	135000	27765182	1957	1933	1957	1933	2
370	20240516	134900	27761292	1954	1954	1954	1954	0
371	20240516	134800	27761292	1954	1954	1954	1954	0
372	20240516	134700	27761292	1954	1933	1954	1933	2
373	20240516	134600	27757405	1959	1959	1959	1959	0
374	20240516	134500	27757405	1959	1959	1959	1959	0
375	20240516	134400	27757405	1959	1959	1959	1959	1
376	20240516	134300	27755446	1942	1942	1942	1942	282
377	20240516	134200	27207802	1942	1942	1942	1942	0
378	20240516	134100	27207802	1942	1942	1942	1942	0
379	20240516	134000	27207802	1942	1941	1942	1941	49
380	20240516	133900	27112680	1942	1942	1942	1942	5
381	20240516	133800	27102970	1942	1942	1942	1942	0
382	20240516	133700	27102970	1942	1942	1942	1942	5
383	20240516	133600	27093260	1943	1943	1943	1943	179
384	20240516	133500	26745463	1942	1942	1942	1942	0
385	20240516	133400	26745463	1942	1942	1942	1942	0
386	20240516	133300	26745463	1942	1942	1942	1942	0
387	20240516	133200	26745463	1942	1942	1942	1942	0
388	20240516	133100	26745463	1942	1942	1942	1942	0
389	20240516	133000	26745463	1942	1942	1942	1942	0
390	20240516	132900	26745463	1942	1942	1942	1942	0
391	20240516	132800	26745463	1942	1942	1942	1942	0
392	20240516	132700	26745463	1942	1942	1942	1942	0
393	20240516	132600	26745463	1942	1942	1942	1942	0
394	20240516	132500	26745463	1942	1942	1942	1942	0
395	20240516	132400	26745463	1942	1942	1942	1942	0
396	20240516	132300	26745463	1942	1942	1942	1942	0
397	20240516	132200	26745463	1942	1942	1942	1942	0
398	20240516	132100	26745463	1942	1942	1942	1942	0
399	20240516	132000	26745463	1942	1942	1942	1942	0
400	20240516	131900	26745463	1942	1942	1942	1942	30
401	20240516	131800	26687203	1943	1944	1944	1943	25
402	20240516	131700	26638627	1943	1943	1943	1943	0
403	20240516	131600	26638627	1943	1943	1943	1943	0
404	20240516	131500	26638627	1943	1943	1943	1943	0
405	20240516	131400	26638627	1943	1943	1943	1943	0
406	20240516	131300	26638627	1943	1943	1943	1943	0
407	20240516	131200	26638627	1943	1943	1943	1943	0
408	20240516	131100	26638627	1943	1943	1943	1943	0
409	20240516	131000	26638627	1943	1943	1943	1943	0
410	20240516	130900	26638627	1943	1943	1943	1943	0
411	20240516	130800	26638627	1943	1943	1943	1943	0
412	20240516	130700	26638627	1943	1943	1943	1943	0
413	20240516	130600	26638627	1943	1943	1943	1943	0
414	20240516	130500	26638627	1943	1943	1943	1943	0
415	20240516	130400	26638627	1943	1943	1943	1943	0
416	20240516	130300	26638627	1943	1943	1943	1943	0
417	20240516	130200	26638627	1943	1943	1943	1943	0
418	20240516	130100	26638627	1943	1943	1943	1943	0
419	20240516	130000	26638627	1943	1943	1943	1943	0
420	20240516	125900	26638627	1943	1943	1943	1943	0
421	20240516	125800	26638627	1943	1943	1943	1943	0
422	20240516	125700	26638627	1943	1943	1943	1943	0
423	20240516	125600	26638627	1943	1943	1943	1943	0
424	20240516	125500	26638627	1943	1943	1943	1943	154
425	20240516	125400	26339405	1945	1945	1945	1945	0
426	20240516	125300	26339405	1945	1945	1945	1945	300
427	20240516	125200	25755905	1963	1963	1963	1963	10
428	20240516	125100	25736275	1965	1965	1965	1965	0
429	20240516	125000	25736275	1965	1965	1965	1965	0
430	20240516	124900	25736275	1965	1965	1965	1965	0
431	20240516	124800	25736275	1965	1965	1965	1965	0
432	20240516	124700	25736275	1965	1965	1965	1965	0
433	20240516	124600	25736275	1965	1965	1965	1965	0
434	20240516	124500	25736275	1965	1965	1965	1965	0
435	20240516	124400	25736275	1965	1965	1965	1965	0
436	20240516	124300	25736275	1965	1965	1965	1965	0
437	20240516	124200	25736275	1965	1965	1965	1965	0
438	20240516	124100	25736275	1965	1965	1965	1965	0
439	20240516	124000	25736275	1965	1965	1965	1965	0
440	20240516	123900	25736275	1965	1965	1965	1965	0
441	20240516	123800	25736275	1965	1965	1965	1965	0
442	20240516	123700	25736275	1965	1965	1965	1965	0
443	20240516	123600	25736275	1965	1965	1965	1965	0
444	20240516	123500	25736275	1965	1965	1965	1965	0
445	20240516	123400	25736275	1965	1965	1965	1965	0
446	20240516	123300	25736275	1965	1965	1965	1965	0
447	20240516	123200	25736275	1965	1964	1965	1964	51
448	20240516	123100	25636096	1970	1970	1970	1970	0
449	20240516	123000	25636096	1970	1970	1970	1970	0
450	20240516	122900	25636096	1970	1970	1970	1970	0
451	20240516	122800	25636096	1970	1970	1970	1970	0
452	20240516	122700	25636096	1970	1970	1970	1970	0
453	20240516	122600	25636096	1970	1970	1970	1970	0
454	20240516	122500	25636096	1970	1970	1970	1970	0
455	20240516	122400	25636096	1970	1942	1970	1942	2000
456	20240516	122300	21719992	1943	1943	1943	1943	0
457	20240516	122200	21719992	1943	1943	1943	1943	0
458	20240516	122100	21719992	1943	1943	1943	1943	0
459	20240516	122000	21719992	1943	1943	1943	1943	0
460	20240516	121900	21719992	1943	1943	1943	1943	0
461	20240516	121800	21719992	1943	1943	1943	1943	0
462	20240516	121700	21719992	1943	1943	1943	1943	0
463	20240516	121600	21719992	1943	1943	1943	1943	0
464	20240516	121500	21719992	1943	1943	1943	1943	0
465	20240516	121400	21719992	1943	1943	1943	1943	0
466	20240516	121300	21719992	1943	1943	1943	1943	0
467	20240516	121200	21719992	1943	1943	1943	1943	0
468	20240516	121100	21719992	1943	1943	1943	1943	0
469	20240516	121000	21719992	1943	1943	1943	1943	0
470	20240516	120900	21719992	1943	1943	1943	1943	0
471	20240516	120800	21719992	1943	1943	1943	1943	0
472	20240516	120700	21719992	1943	1943	1943	1943	0
473	20240516	120600	21719992	1943	1943	1943	1943	0
474	20240516	120500	21719992	1943	1943	1943	1943	0
475	20240516	120400	21719992	1943	1943	1943	1943	208
476	20240516	120300	21315848	1943	1943	1943	1943	0
477	20240516	120200	21315848	1943	1943	1943	1943	0
478	20240516	120100	21315848	1943	1943	1943	1943	0
479	20240516	120000	21315848	1943	1943	1943	1943	8
480	20240516	115900	21300304	1944	1944	1944	1944	0
481	20240516	115800	21300304	1944	1944	1944	1944	0
482	20240516	115700	21300304	1944	1944	1944	1944	0
483	20240516	115600	21300304	1944	1944	1944	1944	0
484	20240516	115500	21300304	1944	1944	1944	1944	0
485	20240516	115400	21300304	1944	1944	1944	1944	0
486	20240516	115300	21300304	1944	1944	1944	1944	0
487	20240516	115200	21300304	1944	1944	1944	1944	0
488	20240516	115100	21300304	1944	1944	1944	1944	0
489	20240516	115000	21300304	1944	1944	1944	1944	3
490	20240516	114900	21294472	1934	1934	1934	1934	0
491	20240516	114800	21294472	1934	1934	1934	1934	0
492	20240516	114700	21294472	1934	1934	1934	1934	0
493	20240516	114600	21294472	1934	1934	1934	1934	0
494	20240516	114500	21294472	1934	1934	1934	1934	0
495	20240516	114400	21294472	1934	1934	1934	1934	0
496	20240516	114300	21294472	1934	1934	1934	1934	0
497	20240516	114200	21294472	1934	1934	1934	1934	0
498	20240516	114100	21294472	1934	1934	1934	1934	0
499	20240516	114000	21294472	1934	1934	1934	1934	0
500	20240516	113900	21294472	1934	1934	1934	1934	0
501	20240516	113800	21294472	1934	1934	1934	1934	0
502	20240516	113700	21294472	1934	1934	1934	1934	0
503	20240516	113600	21294472	1934	1934	1934	1934	0
504	20240516	113500	21294472	1934	1934	1934	1934	54
505	20240516	113400	21190036	1940	1940	1940	1940	0
506	20240516	113300	21190036	1940	1940	1940	1940	0
507	20240516	113200	21190036	1940	1936	1940	1936	1854
508	20240516	113100	17593536	1936	1936	1936	1936	0
509	20240516	113000	17593536	1936	1936	1936	1936	0
510	20240516	112900	17593536	1936	1936	1936	1936	0
511	20240516	112800	17593536	1936	1928	1936	1928	101
512	20240516	112700	17398008	1936	1936	1936	1936	0
513	20240516	112600	17398008	1936	1936	1936	1936	0
514	20240516	112500	17398008	1936	1936	1936	1936	0
515	20240516	112400	17398008	1936	1936	1936	1936	0
516	20240516	112300	17398008	1936	1936	1936	1936	0
517	20240516	112200	17398008	1936	1936	1936	1936	1
518	20240516	112100	17396072	1924	1924	1924	1924	0
519	20240516	112000	17396072	1924	1924	1924	1924	0
520	20240516	111900	17396072	1924	1924	1924	1924	0
521	20240516	111800	17396072	1924	1924	1924	1924	0
522	20240516	111700	17396072	1924	1924	1924	1924	0
523	20240516	111600	17396072	1924	1924	1924	1924	0
524	20240516	111500	17396072	1924	1924	1924	1924	0
525	20240516	111400	17396072	1924	1924	1924	1924	0
526	20240516	111300	17396072	1924	1924	1924	1924	0
527	20240516	111200	17396072	1924	1924	1924	1924	0
528	20240516	111100	17396072	1924	1924	1924	1924	112
529	20240516	111000	17180584	1924	1924	1924	1924	0
530	20240516	110900	17180584	1924	1924	1924	1924	0
531	20240516	110800	17180584	1924	1924	1924	1924	0
532	20240516	110700	17180584	1924	1924	1924	1924	0
533	20240516	110600	17180584	1924	1924	1924	1924	0
534	20240516	110500	17180584	1924	1924	1924	1924	0
535	20240516	110400	17180584	1924	1924	1924	1924	111
536	20240516	110300	16967020	1924	1924	1924	1924	0
537	20240516	110200	16967020	1924	1924	1924	1924	0
538	20240516	110100	16967020	1924	1924	1924	1924	0
539	20240516	110000	16967020	1924	1924	1924	1924	0
540	20240516	105900	16967020	1924	1924	1924	1924	0
541	20240516	105800	16967020	1924	1924	1924	1924	0
542	20240516	105700	16967020	1924	1924	1924	1924	0
543	20240516	105600	16967020	1924	1924	1924	1924	0
544	20240516	105500	16967020	1924	1924	1924	1924	0
545	20240516	105400	16967020	1924	1924	1924	1924	403
546	20240516	105300	16191648	1924	1924	1924	1924	0
547	20240516	105200	16191648	1924	1924	1924	1924	0
548	20240516	105100	16191648	1924	1924	1924	1924	0
549	20240516	105000	16191648	1924	1924	1924	1924	0
550	20240516	104900	16191648	1924	1924	1924	1924	0
551	20240516	104800	16191648	1924	1924	1924	1924	0
552	20240516	104700	16191648	1924	1924	1924	1924	0
553	20240516	104600	16191648	1924	1924	1924	1924	67
554	20240516	104500	16062740	1924	1924	1924	1924	0
555	20240516	104400	16062740	1924	1924	1924	1924	0
556	20240516	104300	16062740	1924	1924	1924	1924	0
557	20240516	104200	16062740	1924	1924	1924	1924	0
558	20240516	104100	16062740	1924	1924	1924	1924	0
559	20240516	104000	16062740	1924	1924	1924	1924	0
560	20240516	103900	16062740	1924	1924	1924	1924	0
561	20240516	103800	16062740	1924	1924	1924	1924	0
562	20240516	103700	16062740	1924	1924	1924	1924	0
563	20240516	103600	16062740	1924	1924	1924	1924	1
564	20240516	103500	16060816	1924	1924	1924	1924	0
565	20240516	103400	16060816	1924	1924	1924	1924	30
566	20240516	103300	16003096	1924	1924	1924	1924	0
567	20240516	103200	16003096	1924	1924	1924	1924	5
568	20240516	103100	15993476	1929	1929	1929	1929	2
569	20240516	103000	15989618	1925	1925	1925	1925	0
570	20240516	102900	15989618	1925	1925	1925	1925	0
571	20240516	102800	15989618	1925	1925	1925	1925	0
572	20240516	102700	15989618	1925	1925	1925	1925	0
573	20240516	102600	15989618	1925	1925	1925	1925	424
574	20240516	102500	15173418	1929	1929	1929	1929	0
575	20240516	102400	15173418	1929	1929	1929	1929	1
576	20240516	102300	15171489	1926	1926	1926	1926	161
577	20240516	102200	14861403	1926	1926	1926	1926	0
578	20240516	102100	14861403	1926	1926	1926	1926	0
579	20240516	102000	14861403	1926	1926	1926	1926	0
580	20240516	101900	14861403	1926	1926	1926	1926	0
581	20240516	101800	14861403	1926	1926	1926	1926	0
582	20240516	101700	14861403	1926	1926	1926	1926	0
583	20240516	101600	14861403	1926	1926	1926	1926	0
584	20240516	101500	14861403	1926	1926	1926	1926	44
585	20240516	101400	14776659	1926	1926	1926	1926	0
586	20240516	101300	14776659	1926	1926	1926	1926	48
587	20240516	101200	14684211	1933	1933	1933	1933	0
588	20240516	101100	14684211	1933	1933	1933	1933	0
589	20240516	101000	14684211	1933	1933	1933	1933	0
590	20240516	100900	14684211	1933	1933	1933	1933	0
591	20240516	100800	14684211	1933	1933	1933	1933	0
592	20240516	100700	14684211	1933	1933	1933	1933	0
593	20240516	100600	14684211	1933	1933	1933	1933	0
594	20240516	100500	14684211	1933	1933	1933	1933	0
595	20240516	100400	14684211	1933	1933	1933	1933	1
596	20240516	100300	14682278	1925	1934	1934	1925	589
597	20240516	100200	13548408	1925	1925	1925	1925	1006
598	20240516	100100	11611858	1925	1925	1925	1925	0
599	20240516	100000	11611858	1925	1925	1925	1925	1000
600	20240516	095900	9686858	1925	1925	1925	1925	0
601	20240516	095800	9686858	1925	1925	1925	1925	1074
602	20240516	095700	7619408	1925	1926	1926	1925	1000
603	20240516	095600	5694356	1939	1939	1939	1939	0
604	20240516	095500	5694356	1939	1939	1939	1939	0
605	20240516	095400	5694356	1939	1932	1939	1932	104
606	20240516	095300	5493276	1932	1932	1932	1932	274
607	20240516	095200	4963908	1932	1932	1932	1932	0
608	20240516	095100	4963908	1932	1932	1932	1932	377
609	20240516	095000	4235544	1932	1932	1932	1932	156
610	20240516	094900	3934152	1933	1933	1933	1933	0
611	20240516	094800	3934152	1933	1933	1933	1933	0
612	20240516	094700	3934152	1933	1933	1933	1933	0
613	20240516	094600	3934152	1933	1933	1933	1933	0
614	20240516	094500	3934152	1933	1933	1933	1933	1
615	20240516	094400	3932219	1921	1921	1921	1921	0
616	20240516	094300	3932219	1921	1921	1921	1921	388
617	20240516	094200	3186871	1921	1921	1921	1921	0
618	20240516	094100	3186871	1921	1921	1921	1921	0
619	20240516	094000	3186871	1921	1921	1921	1921	0
620	20240516	093900	3186871	1921	1921	1921	1921	0
621	20240516	093800	3186871	1921	1921	1921	1921	0
622	20240516	093700	3186871	1921	1921	1921	1921	0
623	20240516	093600	3186871	1921	1921	1921	1920	167
624	20240516	093500	2866184	1920	1921	1921	1920	242
625	20240516	093400	2401491	1920	1920	1920	1920	0
626	20240516	093300	2401491	1920	1920	1920	1920	201
627	20240516	093200	2015571	1928	1928	1928	1928	0
628	20240516	093100	2015571	1928	1928	1928	1928	0
629	20240516	093000	2015571	1928	1928	1928	1928	0
630	20240516	092900	2015571	1928	1928	1928	1928	0
631	20240516	092800	2015571	1928	1928	1928	1928	0
632	20240516	092700	2015571	1928	1928	1928	1928	5
633	20240516	092600	2005931	1928	1928	1928	1928	0
634	20240516	092500	2005931	1928	1928	1928	1928	4
635	20240516	092400	1998219	1928	1928	1928	1928	0
636	20240516	092300	1998219	1928	1928	1928	1928	0
637	20240516	092200	1998219	1928	1928	1928	1928	1
638	20240516	092100	1996291	1928	1928	1928	1928	1
639	20240516	092000	1994363	1928	1928	1928	1928	10
640	20240516	091900	1975083	1928	1928	1928	1928	0
641	20240516	091800	1975083	1928	1928	1928	1928	0
642	20240516	091700	1975083	1928	1928	1928	1928	10
643	20240516	091600	1955803	1949	1949	1949	1949	0
644	20240516	091500	1955803	1949	1949	1949	1949	0
645	20240516	091400	1955803	1949	1949	1949	1949	0
646	20240516	091300	1955803	1949	1949	1949	1949	0
647	20240516	091200	1955803	1949	1949	1949	1949	0
648	20240516	091100	1955803	1949	1949	1949	1949	0
649	20240516	091000	1955803	1949	1949	1949	1949	0
650	20240516	090900	1955803	1949	1949	1949	1949	0
651	20240516	090800	1955803	1949	1949	1949	1949	0
652	20240516	090700	1955803	1949	1949	1949	1949	0
653	20240516	090600	1955803	1949	1949	1949	1949	0
654	20240516	090500	1955803	1949	1949	1949	1949	0
655	20240516	090400	1955803	1949	1949	1949	1949	0
656	20240516	090300	1955803	1949	1949	1949	1949	0
657	20240516	090200	1955803	1949	1949	1949	1949	0
658	20240516	090100	1955803	1949	1949	1949	1949	5
659	20240516	090000	1946058	1907	1912	1912	1907	1019