KissMeData/122350/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	201200	90104569	1943	1943	1943	1943	307
3	20240517	201100	90104569	1943	1943	1943	1943	0
4	20240517	201000	90104569	1943	1943	1943	1943	0
5	20240517	200900	90104569	1943	1943	1943	1943	0
6	20240517	200800	90104569	1943	1943	1943	1943	0
7	20240517	200700	90104569	1943	1943	1943	1943	0
8	20240517	200600	90104569	1943	1943	1943	1943	0
9	20240517	200500	90104569	1943	1943	1943	1943	0
10	20240517	200400	90104569	1943	1943	1943	1943	0
11	20240517	200300	90104569	1943	1943	1943	1943	0
12	20240517	200200	90104569	1943	1943	1943	1943	0
13	20240517	200100	90104569	1943	1943	1943	1943	0
14	20240517	200000	90104569	1943	1943	1943	1943	0
15	20240517	195900	90104569	1943	1943	1943	1943	0
16	20240517	195800	90104569	1943	1943	1943	1943	0
17	20240517	195700	90104569	1943	1943	1943	1943	0
18	20240517	195600	90104569	1943	1943	1943	1943	0
19	20240517	195500	90104569	1943	1943	1943	1943	0
20	20240517	195400	90104569	1943	1943	1943	1943	0
21	20240517	195300	90104569	1943	1943	1943	1943	0
22	20240517	195200	90104569	1943	1943	1943	1943	0
23	20240517	195100	90104569	1943	1943	1943	1943	0
24	20240517	195000	90104569	1943	1943	1943	1943	0
25	20240517	194900	90104569	1943	1943	1943	1943	0
26	20240517	194800	90104569	1943	1943	1943	1943	0
27	20240517	194700	90104569	1943	1943	1943	1943	0
28	20240517	194600	90104569	1943	1943	1943	1943	0
29	20240517	194500	90104569	1943	1943	1943	1943	0
30	20240517	194400	90104569	1943	1943	1943	1943	0
31	20240517	194300	90104569	1943	1943	1943	1943	0
32	20240517	194200	90104569	1943	1943	1943	1943	307
33	20240517	194100	90104569	1943	1943	1943	1943	0
34	20240517	194000	90104569	1943	1943	1943	1943	0
35	20240517	193900	90104569	1943	1943	1943	1943	0
36	20240517	193800	90104569	1943	1943	1943	1943	0
37	20240517	193700	90104569	1943	1943	1943	1943	0
38	20240517	193600	90104569	1943	1943	1943	1943	0
39	20240517	193500	90104569	1943	1943	1943	1943	0
40	20240517	193400	90104569	1943	1943	1943	1943	0
41	20240517	193300	90104569	1943	1943	1943	1943	0
42	20240517	193200	90104569	1943	1943	1943	1943	0
43	20240517	193100	90104569	1943	1943	1943	1943	0
44	20240517	193000	90104569	1943	1943	1943	1943	0
45	20240517	192900	90104569	1943	1943	1943	1943	0
46	20240517	192800	90104569	1943	1943	1943	1943	0
47	20240517	192700	90104569	1943	1943	1943	1943	0
48	20240517	192600	90104569	1943	1943	1943	1943	0
49	20240517	192500	90104569	1943	1943	1943	1943	0
50	20240517	192400	90104569	1943	1943	1943	1943	0
51	20240517	192300	90104569	1943	1943	1943	1943	0
52	20240517	192200	90104569	1943	1943	1943	1943	0
53	20240517	192100	90104569	1943	1943	1943	1943	0
54	20240517	192000	90104569	1943	1943	1943	1943	0
55	20240517	191900	90104569	1943	1943	1943	1943	0
56	20240517	191800	90104569	1943	1943	1943	1943	0
57	20240517	191700	90104569	1943	1943	1943	1943	0
58	20240517	191600	90104569	1943	1943	1943	1943	0
59	20240517	191500	90104569	1943	1943	1943	1943	0
60	20240517	191400	90104569	1943	1943	1943	1943	0
61	20240517	191300	90104569	1943	1943	1943	1943	0
62	20240517	191200	90104569	1943	1943	1943	1943	307
63	20240517	191100	90104569	1943	1943	1943	1943	0
64	20240517	191000	90104569	1943	1943	1943	1943	0
65	20240517	190900	90104569	1943	1943	1943	1943	0
66	20240517	190800	90104569	1943	1943	1943	1943	0
67	20240517	190700	90104569	1943	1943	1943	1943	0
68	20240517	190600	90104569	1943	1943	1943	1943	0
69	20240517	190500	90104569	1943	1943	1943	1943	0
70	20240517	190400	90104569	1943	1943	1943	1943	0
71	20240517	190300	90104569	1943	1943	1943	1943	0
72	20240517	190200	90104569	1943	1943	1943	1943	0
73	20240517	190100	90104569	1943	1943	1943	1943	0
74	20240517	190000	90104569	1943	1943	1943	1943	0
75	20240517	185900	90104569	1943	1943	1943	1943	0
76	20240517	185800	90104569	1943	1943	1943	1943	0
77	20240517	185700	90104569	1943	1943	1943	1943	0
78	20240517	185600	90104569	1943	1943	1943	1943	0
79	20240517	185500	90104569	1943	1943	1943	1943	0
80	20240517	185400	90104569	1943	1943	1943	1943	0
81	20240517	185300	90104569	1943	1943	1943	1943	0
82	20240517	185200	90104569	1943	1943	1943	1943	0
83	20240517	185100	90104569	1943	1943	1943	1943	0
84	20240517	185000	90104569	1943	1943	1943	1943	0
85	20240517	184900	90104569	1943	1943	1943	1943	0
86	20240517	184800	90104569	1943	1943	1943	1943	0
87	20240517	184700	90104569	1943	1943	1943	1943	0
88	20240517	184600	90104569	1943	1943	1943	1943	0
89	20240517	184500	90104569	1943	1943	1943	1943	0
90	20240517	184400	90104569	1943	1943	1943	1943	0
91	20240517	184300	90104569	1943	1943	1943	1943	0
92	20240517	184200	90104569	1943	1943	1943	1943	307
93	20240517	184100	90104569	1943	1943	1943	1943	0
94	20240517	184000	90104569	1943	1943	1943	1943	0
95	20240517	183900	90104569	1943	1943	1943	1943	0
96	20240517	183800	90104569	1943	1943	1943	1943	0
97	20240517	183700	90104569	1943	1943	1943	1943	0
98	20240517	183600	90104569	1943	1943	1943	1943	0
99	20240517	183500	90104569	1943	1943	1943	1943	0
100	20240517	183400	90104569	1943	1943	1943	1943	0
101	20240517	183300	90104569	1943	1943	1943	1943	0
102	20240517	183200	90104569	1943	1943	1943	1943	0
103	20240517	183100	90104569	1943	1943	1943	1943	0
104	20240517	183000	90104569	1943	1943	1943	1943	0
105	20240517	182900	90104569	1943	1943	1943	1943	0
106	20240517	182800	90104569	1943	1943	1943	1943	0
107	20240517	182700	90104569	1943	1943	1943	1943	0
108	20240517	182600	90104569	1943	1943	1943	1943	0
109	20240517	182500	90104569	1943	1943	1943	1943	0
110	20240517	182400	90104569	1943	1943	1943	1943	0
111	20240517	182300	90104569	1943	1943	1943	1943	0
112	20240517	182200	90104569	1943	1943	1943	1943	0
113	20240517	182100	90104569	1943	1943	1943	1943	0
114	20240517	182000	90104569	1943	1943	1943	1943	0
115	20240517	181900	90104569	1943	1943	1943	1943	0
116	20240517	181800	90104569	1943	1943	1943	1943	0
117	20240517	181700	90104569	1943	1943	1943	1943	0
118	20240517	181600	90104569	1943	1943	1943	1943	0
119	20240517	181500	90104569	1943	1943	1943	1943	0
120	20240517	181400	90104569	1943	1943	1943	1943	0
121	20240517	181300	90104569	1943	1943	1943	1943	0
122	20240517	181200	90104569	1943	1943	1943	1943	307
123	20240517	181100	90104569	1943	1943	1943	1943	0
124	20240517	181000	90104569	1943	1943	1943	1943	0
125	20240517	180900	90104569	1943	1943	1943	1943	0
126	20240517	180800	90104569	1943	1943	1943	1943	0
127	20240517	180700	90104569	1943	1943	1943	1943	0
128	20240517	180600	90104569	1943	1943	1943	1943	0
129	20240517	180500	90104569	1943	1943	1943	1943	0
130	20240517	180400	90104569	1943	1943	1943	1943	0
131	20240517	180300	90104569	1943	1943	1943	1943	0
132	20240517	180200	90104569	1943	1943	1943	1943	0
133	20240517	180100	90104569	1943	1943	1943	1943	0
134	20240517	180000	90104569	1943	1943	1943	1943	0
135	20240517	175900	90104569	1943	1943	1943	1943	0
136	20240517	175800	90104569	1943	1943	1943	1943	0
137	20240517	175700	90104569	1943	1943	1943	1943	0
138	20240517	175600	90104569	1943	1943	1943	1943	0
139	20240517	175500	90104569	1943	1943	1943	1943	0
140	20240517	175400	90104569	1943	1943	1943	1943	0
141	20240517	175300	90104569	1943	1943	1943	1943	0
142	20240517	175200	90104569	1943	1943	1943	1943	0
143	20240517	175100	90104569	1943	1943	1943	1943	0
144	20240517	175000	90104569	1943	1943	1943	1943	0
145	20240517	174900	90104569	1943	1943	1943	1943	0
146	20240517	174800	90104569	1943	1943	1943	1943	0
147	20240517	174700	90104569	1943	1943	1943	1943	0
148	20240517	174600	90104569	1943	1943	1943	1943	0
149	20240517	174500	90104569	1943	1943	1943	1943	0
150	20240517	174400	90104569	1943	1943	1943	1943	0
151	20240517	174300	90104569	1943	1943	1943	1943	0
152	20240517	174200	90104569	1943	1943	1943	1943	307
153	20240517	174100	90104569	1943	1943	1943	1943	0
154	20240517	174000	90104569	1943	1943	1943	1943	0
155	20240517	173900	90104569	1943	1943	1943	1943	0
156	20240517	173800	90104569	1943	1943	1943	1943	0
157	20240517	173700	90104569	1943	1943	1943	1943	0
158	20240517	173600	90104569	1943	1943	1943	1943	0
159	20240517	173500	90104569	1943	1943	1943	1943	0
160	20240517	173400	90104569	1943	1943	1943	1943	0
161	20240517	173300	90104569	1943	1943	1943	1943	0
162	20240517	173200	90104569	1943	1943	1943	1943	0
163	20240517	173100	90104569	1943	1943	1943	1943	0
164	20240517	173000	90104569	1943	1943	1943	1943	0
165	20240517	172900	90104569	1943	1943	1943	1943	0
166	20240517	172800	90104569	1943	1943	1943	1943	0
167	20240517	172700	90104569	1943	1943	1943	1943	0
168	20240517	172600	90104569	1943	1943	1943	1943	0
169	20240517	172500	90104569	1943	1943	1943	1943	0
170	20240517	172400	90104569	1943	1943	1943	1943	0
171	20240517	172300	90104569	1943	1943	1943	1943	0
172	20240517	172200	90104569	1943	1943	1943	1943	0
173	20240517	172100	90104569	1943	1943	1943	1943	0
174	20240517	172000	90104569	1943	1943	1943	1943	0
175	20240517	171900	90104569	1943	1943	1943	1943	0
176	20240517	171800	90104569	1943	1943	1943	1943	0
177	20240517	171700	90104569	1943	1943	1943	1943	0
178	20240517	171600	90104569	1943	1943	1943	1943	0
179	20240517	171500	90104569	1943	1943	1943	1943	0
180	20240517	171400	90104569	1943	1943	1943	1943	0
181	20240517	171300	90104569	1943	1943	1943	1943	0
182	20240517	171200	90104569	1943	1943	1943	1943	307
183	20240517	171100	90104569	1943	1943	1943	1943	0
184	20240517	171000	90104569	1943	1943	1943	1943	0
185	20240517	170900	90104569	1943	1943	1943	1943	0
186	20240517	170800	90104569	1943	1943	1943	1943	0
187	20240517	170700	90104569	1943	1943	1943	1943	0
188	20240517	170600	90104569	1943	1943	1943	1943	0
189	20240517	170500	90104569	1943	1943	1943	1943	0
190	20240517	170400	90104569	1943	1943	1943	1943	0
191	20240517	170300	90104569	1943	1943	1943	1943	0
192	20240517	170200	90104569	1943	1943	1943	1943	0
193	20240517	170100	90104569	1943	1943	1943	1943	0
194	20240517	170000	90104569	1943	1943	1943	1943	0
195	20240517	165900	90104569	1943	1943	1943	1943	0
196	20240517	165800	90104569	1943	1943	1943	1943	0
197	20240517	165700	90104569	1943	1943	1943	1943	0
198	20240517	165600	90104569	1943	1943	1943	1943	0
199	20240517	165500	90104569	1943	1943	1943	1943	0
200	20240517	165400	90104569	1943	1943	1943	1943	0
201	20240517	165300	90104569	1943	1943	1943	1943	0
202	20240517	165200	90104569	1943	1943	1943	1943	0
203	20240517	165100	90104569	1943	1943	1943	1943	0
204	20240517	165000	90104569	1943	1943	1943	1943	0
205	20240517	164900	90104569	1943	1943	1943	1943	0
206	20240517	164800	90104569	1943	1943	1943	1943	0
207	20240517	164700	90104569	1943	1943	1943	1943	0
208	20240517	164600	90104569	1943	1943	1943	1943	0
209	20240517	164500	90104569	1943	1943	1943	1943	0
210	20240517	164400	90104569	1943	1943	1943	1943	0
211	20240517	164300	90104569	1943	1943	1943	1943	0
212	20240517	164200	90104569	1943	1943	1943	1943	307
213	20240517	164100	90104569	1943	1943	1943	1943	0
214	20240517	164000	90104569	1943	1943	1943	1943	0
215	20240517	163900	90104569	1943	1943	1943	1943	0
216	20240517	163800	90104569	1943	1943	1943	1943	0
217	20240517	163700	90104569	1943	1943	1943	1943	0
218	20240517	163600	90104569	1943	1943	1943	1943	0
219	20240517	163500	90104569	1943	1943	1943	1943	0
220	20240517	163400	90104569	1943	1943	1943	1943	0
221	20240517	163300	90104569	1943	1943	1943	1943	0
222	20240517	163200	90104569	1943	1943	1943	1943	0
223	20240517	163100	90104569	1943	1943	1943	1943	0
224	20240517	163000	90104569	1943	1943	1943	1943	0
225	20240517	162900	90104569	1943	1943	1943	1943	0
226	20240517	162800	90104569	1943	1943	1943	1943	0
227	20240517	162700	90104569	1943	1943	1943	1943	0
228	20240517	162600	90104569	1943	1943	1943	1943	0
229	20240517	162500	90104569	1943	1943	1943	1943	0
230	20240517	162400	90104569	1943	1943	1943	1943	0
231	20240517	162300	90104569	1943	1943	1943	1943	0
232	20240517	162200	90104569	1943	1943	1943	1943	0
233	20240517	162100	90104569	1943	1943	1943	1943	0
234	20240517	162000	90104569	1943	1943	1943	1943	0
235	20240517	161900	90104569	1943	1943	1943	1943	0
236	20240517	161800	90104569	1943	1943	1943	1943	0
237	20240517	161700	90104569	1943	1943	1943	1943	0
238	20240517	161600	90104569	1943	1943	1943	1943	0
239	20240517	161500	90104569	1943	1943	1943	1943	0
240	20240517	161400	90104569	1943	1943	1943	1943	0
241	20240517	161300	90104569	1943	1943	1943	1943	0
242	20240517	161200	90104569	1943	1943	1943	1943	307
243	20240517	161100	90104569	1943	1943	1943	1943	0
244	20240517	161000	90104569	1943	1943	1943	1943	0
245	20240517	160900	90104569	1943	1943	1943	1943	0
246	20240517	160800	90104569	1943	1943	1943	1943	0
247	20240517	160700	90104569	1943	1943	1943	1943	0
248	20240517	160600	90104569	1943	1943	1943	1943	0
249	20240517	160500	90104569	1943	1943	1943	1943	0
250	20240517	160400	90104569	1943	1943	1943	1943	0
251	20240517	160300	90104569	1943	1943	1943	1943	0
252	20240517	160200	90104569	1943	1943	1943	1943	0
253	20240517	160100	90104569	1943	1943	1943	1943	0
254	20240517	160000	90104569	1943	1943	1943	1943	0
255	20240517	155900	90104569	1943	1943	1943	1943	0
256	20240517	155800	90104569	1943	1943	1943	1943	0
257	20240517	155700	90104569	1943	1943	1943	1943	0
258	20240517	155600	90104569	1943	1943	1943	1943	0
259	20240517	155500	90104569	1943	1943	1943	1943	0
260	20240517	155400	90104569	1943	1943	1943	1943	0
261	20240517	155300	90104569	1943	1943	1943	1943	0
262	20240517	155200	90104569	1943	1943	1943	1943	0
263	20240517	155100	90104569	1943	1943	1943	1943	0
264	20240517	155000	90104569	1943	1943	1943	1943	0
265	20240517	154900	90104569	1943	1943	1943	1943	0
266	20240517	154800	90104569	1943	1943	1943	1943	0
267	20240517	154700	90104569	1943	1943	1943	1943	0
268	20240517	154600	90104569	1943	1943	1943	1943	0
269	20240517	154500	90104569	1943	1943	1943	1943	0
270	20240517	154400	90104569	1943	1943	1943	1943	0
271	20240517	154300	90104569	1943	1943	1943	1943	0
272	20240517	154200	90104569	1943	1943	1943	1943	307
273	20240517	154100	90104569	1943	1943	1943	1943	0
274	20240517	154000	90104569	1943	1943	1943	1943	0
275	20240517	153900	90104569	1943	1943	1943	1943	0
276	20240517	153800	90104569	1943	1943	1943	1943	0
277	20240517	153700	90104569	1943	1943	1943	1943	0
278	20240517	153600	90104569	1943	1943	1943	1943	0
279	20240517	153500	90104569	1943	1943	1943	1943	0
280	20240517	153400	90104569	1943	1943	1943	1943	0
281	20240517	153300	90104569	1943	1943	1943	1943	0
282	20240517	153200	90104569	1943	1943	1943	1943	0
283	20240517	153100	90104569	1943	1943	1943	1943	0
284	20240517	153000	90104569	1943	1943	1943	1943	307
285	20240517	152900	89508068	1947	1947	1947	1947	0
286	20240517	152800	89508068	1947	1947	1947	1947	0
287	20240517	152700	89508068	1947	1947	1947	1947	0
288	20240517	152600	89508068	1947	1947	1947	1947	0
289	20240517	152500	89508068	1947	1947	1947	1947	0
290	20240517	152400	89508068	1947	1947	1947	1947	0
291	20240517	152300	89508068	1947	1947	1947	1947	0
292	20240517	152200	89508068	1947	1947	1947	1947	0
293	20240517	152100	89508068	1947	1947	1947	1947	0
294	20240517	152000	89508068	1947	1947	1947	1947	0
295	20240517	151900	89508068	1947	1943	1947	1943	8
296	20240517	151800	89492520	1947	1947	1947	1947	0
297	20240517	151700	89492520	1947	1942	1947	1942	1050
298	20240517	151600	87452231	1942	1944	1944	1942	978
299	20240517	151500	85552041	1944	1944	1944	1944	5
300	20240517	151400	85542321	1944	1944	1944	1944	1
301	20240517	151300	85540377	1942	1942	1942	1942	0
302	20240517	151200	85540377	1942	1942	1942	1942	733
303	20240517	151100	84116891	1943	1943	1943	1943	57
304	20240517	151000	84006140	1942	1943	1943	1942	157
305	20240517	150900	83701116	1942	1942	1942	1942	0
306	20240517	150800	83701116	1942	1942	1942	1942	0
307	20240517	150700	83701116	1942	1942	1942	1942	88
308	20240517	150600	83530220	1944	1944	1944	1944	1
309	20240517	150500	83528276	1944	1944	1944	1944	1
310	20240517	150400	83526332	1942	1942	1942	1942	0
311	20240517	150300	83526332	1942	1942	1942	1942	0
312	20240517	150200	83526332	1942	1942	1942	1942	0
313	20240517	150100	83526332	1942	1942	1942	1942	20
314	20240517	150000	83487492	1942	1942	1942	1942	0
315	20240517	145900	83487492	1942	1942	1942	1942	178
316	20240517	145800	83141816	1942	1942	1942	1942	0
317	20240517	145700	83141816	1942	1942	1942	1942	5
318	20240517	145600	83132106	1942	1942	1942	1942	66
319	20240517	145500	83003934	1942	1942	1942	1942	433
320	20240517	145400	82163048	1942	1942	1942	1942	50
321	20240517	145300	82065948	1942	1944	1944	1942	4110
322	20240517	145200	74084308	1944	1944	1944	1944	0
323	20240517	145100	74084308	1944	1944	1944	1944	1
324	20240517	145000	74082364	1942	1942	1942	1942	1
325	20240517	144900	74080422	1942	1942	1942	1941	3014
326	20240517	144800	68228694	1942	1942	1942	1942	25
327	20240517	144700	68180144	1942	1943	1943	1942	1112
328	20240517	144600	66019548	1943	1943	1943	1943	0
329	20240517	144500	66019548	1943	1943	1943	1943	0
330	20240517	144400	66019548	1943	1943	1943	1943	7
331	20240517	144300	66005947	1943	1943	1943	1943	0
332	20240517	144200	66005947	1943	1943	1943	1943	111
333	20240517	144100	65790274	1943	1943	1943	1943	0
334	20240517	144000	65790274	1943	1943	1943	1943	0
335	20240517	143900	65790274	1943	1943	1943	1943	0
336	20240517	143800	65790274	1943	1943	1943	1943	0
337	20240517	143700	65790274	1943	1943	1943	1943	0
338	20240517	143600	65790274	1943	1943	1943	1943	0
339	20240517	143500	65790274	1943	1944	1944	1943	145
340	20240517	143400	65508411	1944	1944	1944	1944	0
341	20240517	143300	65508411	1944	1944	1944	1944	0
342	20240517	143200	65508411	1944	1944	1944	1944	0
343	20240517	143100	65508411	1944	1944	1944	1944	0
344	20240517	143000	65508411	1944	1944	1944	1944	0
345	20240517	142900	65508411	1944	1944	1944	1944	0
346	20240517	142800	65508411	1944	1944	1944	1944	0
347	20240517	142700	65508411	1944	1944	1944	1944	0
348	20240517	142600	65508411	1944	1944	1944	1944	0
349	20240517	142500	65508411	1944	1944	1944	1944	0
350	20240517	142400	65508411	1944	1944	1944	1944	21
351	20240517	142300	65467587	1946	1946	1946	1946	0
352	20240517	142200	65467587	1946	1946	1946	1946	0
353	20240517	142100	65467587	1946	1946	1946	1946	0
354	20240517	142000	65467587	1946	1946	1946	1946	0
355	20240517	141900	65467587	1946	1946	1946	1946	0
356	20240517	141800	65467587	1946	1946	1946	1946	1
357	20240517	141700	65465641	1946	1946	1946	1946	0
358	20240517	141600	65465641	1946	1946	1946	1946	1
359	20240517	141500	65463695	1943	1943	1943	1943	0
360	20240517	141400	65463695	1943	1943	1943	1943	0
361	20240517	141300	65463695	1943	1943	1943	1943	0
362	20240517	141200	65463695	1943	1943	1943	1943	0
363	20240517	141100	65463695	1943	1943	1943	1943	0
364	20240517	141000	65463695	1943	1943	1943	1943	0
365	20240517	140900	65463695	1943	1943	1943	1943	0
366	20240517	140800	65463695	1943	1943	1943	1943	0
367	20240517	140700	65463695	1943	1943	1943	1943	3
368	20240517	140600	65457866	1943	1945	1945	1943	761
369	20240517	140500	63978453	1946	1946	1946	1946	0
370	20240517	140400	63978453	1946	1946	1946	1946	0
371	20240517	140300	63978453	1946	1946	1946	1946	1
372	20240517	140200	63976507	1944	1944	1944	1944	0
373	20240517	140100	63976507	1944	1944	1944	1944	0
374	20240517	140000	63976507	1944	1944	1944	1944	0
375	20240517	135900	63976507	1944	1945	1945	1944	2
376	20240517	135800	63972618	1944	1944	1944	1944	0
377	20240517	135700	63972618	1944	1944	1944	1944	0
378	20240517	135600	63972618	1944	1944	1944	1944	0
379	20240517	135500	63972618	1944	1944	1944	1944	0
380	20240517	135400	63972618	1944	1944	1944	1944	0
381	20240517	135300	63972618	1944	1944	1944	1944	40
382	20240517	135200	63894858	1944	1944	1944	1944	0
383	20240517	135100	63894858	1944	1945	1945	1944	110
384	20240517	135000	63681017	1944	1944	1944	1944	0
385	20240517	134900	63681017	1944	1944	1944	1944	0
386	20240517	134800	63681017	1944	1944	1944	1944	0
387	20240517	134700	63681017	1944	1944	1944	1944	0
388	20240517	134600	63681017	1944	1944	1944	1944	0
389	20240517	134500	63681017	1944	1944	1944	1944	0
390	20240517	134400	63681017	1944	1944	1944	1944	0
391	20240517	134300	63681017	1944	1944	1944	1944	0
392	20240517	134200	63681017	1944	1944	1944	1944	31
393	20240517	134100	63620753	1944	1944	1944	1944	0
394	20240517	134000	63620753	1944	1944	1944	1944	0
395	20240517	133900	63620753	1944	1944	1944	1944	0
396	20240517	133800	63620753	1944	1944	1944	1944	0
397	20240517	133700	63620753	1944	1944	1944	1944	0
398	20240517	133600	63620753	1944	1944	1944	1944	0
399	20240517	133500	63620753	1944	1944	1944	1944	0
400	20240517	133400	63620753	1944	1944	1944	1944	0
401	20240517	133300	63620753	1944	1944	1944	1944	0
402	20240517	133200	63620753	1944	1944	1944	1944	115
403	20240517	133100	63397193	1946	1946	1946	1946	0
404	20240517	133000	63397193	1946	1946	1946	1946	0
405	20240517	132900	63397193	1946	1946	1946	1946	0
406	20240517	132800	63397193	1946	1946	1946	1946	0
407	20240517	132700	63397193	1946	1946	1946	1946	0
408	20240517	132600	63397193	1946	1946	1946	1946	1
409	20240517	132500	63395247	1946	1946	1946	1946	0
410	20240517	132400	63395247	1946	1946	1946	1946	0
411	20240517	132300	63395247	1946	1946	1946	1946	0
412	20240517	132200	63395247	1946	1946	1946	1946	0
413	20240517	132100	63395247	1946	1946	1946	1946	1
414	20240517	132000	63393301	1944	1944	1944	1944	0
415	20240517	131900	63393301	1944	1944	1944	1944	0
416	20240517	131800	63393301	1944	1944	1944	1944	0
417	20240517	131700	63393301	1944	1944	1944	1944	0
418	20240517	131600	63393301	1944	1944	1944	1944	0
419	20240517	131500	63393301	1944	1944	1944	1944	0
420	20240517	131400	63393301	1944	1944	1944	1944	30
421	20240517	131300	63334981	1942	1942	1942	1942	0
422	20240517	131200	63334981	1942	1944	1944	1942	1510
423	20240517	131100	60400124	1945	1945	1945	1945	0
424	20240517	131000	60400124	1945	1945	1945	1945	0
425	20240517	130900	60400124	1945	1946	1946	1945	90
426	20240517	130800	60224994	1946	1946	1946	1946	0
427	20240517	130700	60224994	1946	1946	1946	1946	1
428	20240517	130600	60223048	1945	1945	1945	1944	218
429	20240517	130500	59799047	1946	1946	1946	1946	0
430	20240517	130400	59799047	1946	1946	1946	1946	0
431	20240517	130300	59799047	1946	1946	1946	1946	0
432	20240517	130200	59799047	1946	1946	1946	1946	0
433	20240517	130100	59799047	1946	1946	1946	1946	0
434	20240517	130000	59799047	1946	1946	1946	1946	22
435	20240517	125900	59756235	1946	1946	1946	1945	41
436	20240517	125800	59676475	1946	1946	1946	1946	0
437	20240517	125700	59676475	1946	1946	1946	1946	0
438	20240517	125600	59676475	1946	1946	1946	1946	0
439	20240517	125500	59676475	1946	1946	1946	1946	0
440	20240517	125400	59676475	1946	1946	1946	1946	0
441	20240517	125300	59676475	1946	1946	1946	1946	0
442	20240517	125200	59676475	1946	1946	1946	1946	0
443	20240517	125100	59676475	1946	1946	1946	1946	0
444	20240517	125000	59676475	1946	1946	1946	1946	0
445	20240517	124900	59676475	1946	1946	1946	1946	0
446	20240517	124800	59676475	1946	1946	1946	1946	0
447	20240517	124700	59676475	1946	1946	1946	1946	0
448	20240517	124600	59676475	1946	1946	1946	1946	0
449	20240517	124500	59676475	1946	1946	1946	1946	0
450	20240517	124400	59676475	1946	1946	1946	1946	0
451	20240517	124300	59676475	1946	1946	1946	1946	0
452	20240517	124200	59676475	1946	1946	1946	1946	0
453	20240517	124100	59676475	1946	1946	1946	1946	0
454	20240517	124000	59676475	1946	1946	1946	1946	1
455	20240517	123900	59674529	1946	1946	1946	1946	1
456	20240517	123800	59672583	1944	1944	1944	1944	59
457	20240517	123700	59557887	1944	1944	1944	1944	0
458	20240517	123600	59557887	1944	1944	1944	1944	150
459	20240517	123500	59266287	1944	1944	1944	1942	1102
460	20240517	123400	57124640	1946	1944	1946	1944	201
461	20240517	123300	56733894	1946	1946	1946	1946	0
462	20240517	123200	56733894	1946	1946	1946	1946	0
463	20240517	123100	56733894	1946	1946	1946	1946	0
464	20240517	123000	56733894	1946	1946	1946	1946	0
465	20240517	122900	56733894	1946	1946	1946	1946	1
466	20240517	122800	56731948	1944	1944	1944	1944	83
467	20240517	122700	56570596	1944	1944	1944	1944	184
468	20240517	122600	56212900	1945	1945	1945	1945	36
469	20240517	122500	56142880	1945	1945	1945	1945	20
470	20240517	122400	56103980	1946	1946	1946	1946	0
471	20240517	122300	56103980	1946	1946	1946	1946	1
472	20240517	122200	56102034	1946	1945	1946	1945	22
473	20240517	122100	56059243	1945	1945	1945	1945	0
474	20240517	122000	56059243	1945	1945	1945	1945	0
475	20240517	121900	56059243	1945	1945	1945	1945	0
476	20240517	121800	56059243	1945	1945	1945	1945	0
477	20240517	121700	56059243	1945	1945	1945	1945	0
478	20240517	121600	56059243	1945	1945	1945	1945	184
479	20240517	121500	55701363	1945	1944	1945	1944	665
480	20240517	121400	54408593	1944	1946	1946	1944	956
481	20240517	121300	52549217	1945	1945	1945	1945	0
482	20240517	121200	52549217	1945	1945	1945	1945	0
483	20240517	121100	52549217	1945	1945	1945	1945	1
484	20240517	121000	52547272	1946	1946	1946	1946	0
485	20240517	120900	52547272	1946	1946	1946	1946	65
486	20240517	120800	52420782	1945	1945	1945	1945	0
487	20240517	120700	52420782	1945	1945	1945	1945	0
488	20240517	120600	52420782	1945	1946	1946	1945	1245
489	20240517	120500	49998137	1946	1946	1946	1946	0
490	20240517	120400	49998137	1946	1946	1946	1946	1
491	20240517	120300	49996191	1945	1945	1945	1945	0
492	20240517	120200	49996191	1945	1945	1945	1945	0
493	20240517	120100	49996191	1945	1945	1945	1945	0
494	20240517	120000	49996191	1945	1945	1945	1945	0
495	20240517	115900	49996191	1945	1946	1946	1945	643
496	20240517	115800	48745277	1946	1946	1946	1946	0
497	20240517	115700	48745277	1946	1946	1946	1946	0
498	20240517	115600	48745277	1946	1946	1946	1946	0
499	20240517	115500	48745277	1946	1946	1946	1946	428
500	20240517	115400	47912389	1946	1947	1947	1946	311
501	20240517	115300	47306903	1947	1948	1948	1947	866
502	20240517	115200	45620460	1949	1949	1949	1949	240
503	20240517	115100	45152700	1950	1950	1950	1950	76
504	20240517	115000	45004500	1949	1949	1949	1949	0
505	20240517	114900	45004500	1949	1949	1949	1949	0
506	20240517	114800	45004500	1949	1949	1949	1949	0
507	20240517	114700	45004500	1949	1949	1949	1949	0
508	20240517	114600	45004500	1949	1949	1949	1949	0
509	20240517	114500	45004500	1949	1949	1949	1949	0
510	20240517	114400	45004500	1949	1949	1949	1949	0
511	20240517	114300	45004500	1949	1949	1949	1949	0
512	20240517	114200	45004500	1949	1949	1949	1949	0
513	20240517	114100	45004500	1949	1949	1949	1949	0
514	20240517	114000	45004500	1949	1949	1949	1949	92
515	20240517	113900	44825192	1950	1950	1950	1950	0
516	20240517	113800	44825192	1950	1950	1950	1950	20
517	20240517	113700	44786192	1949	1949	1949	1949	0
518	20240517	113600	44786192	1949	1949	1949	1949	74
519	20240517	113500	44641966	1949	1949	1949	1949	0
520	20240517	113400	44641966	1949	1949	1949	1949	0
521	20240517	113300	44641966	1949	1949	1949	1949	0
522	20240517	113200	44641966	1949	1949	1949	1949	0
523	20240517	113100	44641966	1949	1949	1949	1949	0
524	20240517	113000	44641966	1949	1949	1949	1949	0
525	20240517	112900	44641966	1949	1949	1949	1949	0
526	20240517	112800	44641966	1949	1949	1949	1949	0
527	20240517	112700	44641966	1949	1948	1949	1948	201
528	20240517	112600	44250417	1948	1949	1949	1948	2875
529	20240517	112500	38647329	1949	1950	1950	1949	285
530	20240517	112400	38091608	1952	1952	1952	1952	0
531	20240517	112300	38091608	1952	1952	1952	1952	0
532	20240517	112200	38091608	1952	1952	1952	1952	0
533	20240517	112100	38091608	1952	1952	1952	1952	0
534	20240517	112000	38091608	1952	1952	1952	1952	5
535	20240517	111900	38081848	1953	1953	1953	1953	0
536	20240517	111800	38081848	1953	1953	1953	1953	0
537	20240517	111700	38081848	1953	1953	1953	1953	0
538	20240517	111600	38081848	1953	1953	1953	1953	0
539	20240517	111500	38081848	1953	1953	1953	1953	1
540	20240517	111400	38079895	1948	1948	1948	1948	0
541	20240517	111300	38079895	1948	1948	1948	1948	0
542	20240517	111200	38079895	1948	1948	1948	1948	0
543	20240517	111100	38079895	1948	1948	1948	1948	0
544	20240517	111000	38079895	1948	1954	1954	1948	3625
545	20240517	110900	31008295	1955	1955	1955	1955	0
546	20240517	110800	31008295	1955	1955	1955	1955	0
547	20240517	110700	31008295	1955	1955	1955	1955	0
548	20240517	110600	31008295	1955	1955	1955	1955	0
549	20240517	110500	31008295	1955	1955	1955	1955	0
550	20240517	110400	31008295	1955	1955	1955	1955	0
551	20240517	110300	31008295	1955	1955	1955	1955	0
552	20240517	110200	31008295	1955	1955	1955	1955	0
553	20240517	110100	31008295	1955	1955	1955	1955	2
554	20240517	110000	31004385	1953	1953	1953	1953	0
555	20240517	105900	31004385	1953	1953	1953	1953	0
556	20240517	105800	31004385	1953	1953	1953	1953	42
557	20240517	105700	30922359	1955	1955	1955	1955	1
558	20240517	105600	30920404	1956	1956	1956	1956	0
559	20240517	105500	30920404	1956	1956	1956	1956	1
560	20240517	105400	30918448	1957	1957	1957	1957	1
561	20240517	105300	30916491	1957	1957	1957	1957	0
562	20240517	105200	30916491	1957	1957	1957	1957	0
563	20240517	105100	30916491	1957	1957	1957	1957	2
564	20240517	105000	30912577	1953	1953	1953	1953	0
565	20240517	104900	30912577	1953	1956	1956	1953	42
566	20240517	104800	30830528	1957	1957	1957	1957	2
567	20240517	104700	30826614	1957	1957	1957	1957	0
568	20240517	104600	30826614	1957	1957	1957	1957	0
569	20240517	104500	30826614	1957	1957	1957	1957	0
570	20240517	104400	30826614	1957	1957	1957	1957	0
571	20240517	104300	30826614	1957	1957	1957	1957	0
572	20240517	104200	30826614	1957	1957	1957	1957	0
573	20240517	104100	30826614	1957	1957	1957	1957	0
574	20240517	104000	30826614	1957	1957	1957	1957	1
575	20240517	103900	30824657	1952	1952	1952	1952	0
576	20240517	103800	30824657	1952	1952	1952	1952	0
577	20240517	103700	30824657	1952	1952	1952	1952	0
578	20240517	103600	30824657	1952	1952	1952	1952	0
579	20240517	103500	30824657	1952	1952	1952	1952	0
580	20240517	103400	30824657	1952	1952	1952	1952	0
581	20240517	103300	30824657	1952	1952	1952	1952	0
582	20240517	103200	30824657	1952	1952	1952	1952	0
583	20240517	103100	30824657	1952	1952	1952	1952	0
584	20240517	103000	30824657	1952	1952	1952	1952	0
585	20240517	102900	30824657	1952	1952	1952	1952	0
586	20240517	102800	30824657	1952	1952	1952	1952	0
587	20240517	102700	30824657	1952	1952	1952	1952	0
588	20240517	102600	30824657	1952	1952	1952	1952	0
589	20240517	102500	30824657	1952	1952	1952	1952	0
590	20240517	102400	30824657	1952	1952	1952	1952	26
591	20240517	102300	30773905	1957	1957	1957	1957	0
592	20240517	102200	30773905	1957	1957	1957	1957	0
593	20240517	102100	30773905	1957	1957	1957	1957	0
594	20240517	102000	30773905	1957	1957	1957	1957	0
595	20240517	101900	30773905	1957	1957	1957	1957	0
596	20240517	101800	30773905	1957	1957	1957	1957	0
597	20240517	101700	30773905	1957	1957	1957	1957	0
598	20240517	101600	30773905	1957	1957	1957	1957	0
599	20240517	101500	30773905	1957	1957	1957	1957	0
600	20240517	101400	30773905	1957	1957	1957	1957	0
601	20240517	101300	30773905	1957	1957	1957	1957	0
602	20240517	101200	30773905	1957	1957	1957	1957	0
603	20240517	101100	30773905	1957	1957	1957	1957	1
604	20240517	101000	30771948	1957	1957	1957	1957	0
605	20240517	100900	30771948	1957	1957	1957	1957	0
606	20240517	100800	30771948	1957	1957	1957	1957	0
607	20240517	100700	30771948	1957	1957	1957	1957	0
608	20240517	100600	30771948	1957	1957	1957	1957	1
609	20240517	100500	30769991	1958	1951	1958	1950	127
610	20240517	100400	30522116	1950	1950	1950	1950	1
611	20240517	100300	30520166	1958	1958	1958	1958	0
612	20240517	100200	30520166	1958	1958	1958	1958	3
613	20240517	100100	30514292	1958	1958	1958	1958	7
614	20240517	100000	30500586	1958	1958	1958	1958	0
615	20240517	095900	30500586	1958	1958	1958	1958	3
616	20240517	095800	30494712	1959	1959	1959	1959	0
617	20240517	095700	30494712	1959	1958	1959	1958	81
618	20240517	095600	30336104	1959	1959	1959	1959	1
619	20240517	095500	30334145	1959	1959	1959	1959	11
620	20240517	095400	30312596	1949	1949	1949	1949	0
621	20240517	095300	30312596	1949	1949	1949	1949	16
622	20240517	095200	30281412	1949	1949	1949	1949	25
623	20240517	095100	30232687	1949	1949	1949	1949	27
624	20240517	095000	30180064	1949	1949	1949	1949	16
625	20240517	094900	30148880	1949	1949	1949	1949	0
626	20240517	094800	30148880	1949	1949	1949	1949	0
627	20240517	094700	30148880	1949	1949	1949	1949	0
628	20240517	094600	30148880	1949	1963	1963	1949	191
629	20240517	094500	29776548	1965	1950	1965	1949	1301
630	20240517	094400	27239538	1950	1950	1950	1950	128
631	20240517	094300	26989938	1955	1950	1964	1950	85
632	20240517	094200	26823586	1950	1950	1950	1950	30
633	20240517	094100	26765086	1950	1950	1950	1950	32
634	20240517	094000	26702686	1950	1950	1950	1950	38
635	20240517	093900	26628586	1950	1950	1950	1950	0
636	20240517	093800	26628586	1950	1949	1950	1949	702
637	20240517	093700	25260343	1949	1949	1949	1949	201
638	20240517	093600	24868594	1949	1949	1949	1949	1238
639	20240517	093500	22455732	1949	1950	1950	1949	50
640	20240517	093400	22358267	1949	1949	1949	1949	0
641	20240517	093300	22358267	1949	1949	1949	1949	0
642	20240517	093200	22358267	1949	1949	1949	1949	0
643	20240517	093100	22358267	1949	1951	1951	1949	884
644	20240517	093000	20635243	1949	1949	1949	1949	0
645	20240517	092900	20635243	1949	1949	1949	1949	0
646	20240517	092800	20635243	1949	1949	1949	1949	0
647	20240517	092700	20635243	1949	1949	1949	1949	0
648	20240517	092600	20635243	1949	1949	1949	1949	6
649	20240517	092500	20623549	1965	1965	1965	1965	0
650	20240517	092400	20623549	1965	1964	1965	1964	8
651	20240517	092300	20607830	1948	1948	1948	1948	0
652	20240517	092200	20607830	1948	1958	1958	1948	684
653	20240517	092100	19274058	1960	1960	1960	1960	0
654	20240517	092000	19274058	1960	1958	1960	1958	568
655	20240517	091900	18160780	1958	1958	1958	1958	4
656	20240517	091800	18152948	1955	1955	1955	1955	1
657	20240517	091700	18150993	1950	1950	1950	1950	0
658	20240517	091600	18150993	1950	1950	1950	1950	0
659	20240517	091500	18150993	1950	1948	1950	1948	1824
660	20240517	091400	14594195	1950	1948	1950	1948	211
661	20240517	091300	14182813	1948	1948	1948	1948	0
662	20240517	091200	14182813	1948	1948	1948	1948	803
663	20240517	091100	12618569	1948	1948	1948	1948	197
664	20240517	091000	12234813	1948	1948	1948	1948	0
665	20240517	090900	12234813	1948	1949	1949	1948	35
666	20240517	090800	12166621	1949	1949	1949	1949	0
667	20240517	090700	12166621	1949	1949	1949	1949	0
668	20240517	090600	12166621	1949	1949	1949	1949	0
669	20240517	090500	12166621	1949	1949	1949	1949	950
670	20240517	090400	10315071	1949	1951	1951	1949	2215
671	20240517	090300	5995486	1951	1951	1951	1951	0
672	20240517	090200	5995486	1951	1951	1951	1951	2733
673	20240517	090100	663403	1954	1954	1954	1954	0
674	20240517	090000	663403	1954	1951	1954	1951	340