KissMeData/090370/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	195700	25723420	1924	1924	1924	1924	180
3	20240514	195600	25723420	1924	1924	1924	1924	0
4	20240514	195500	25723420	1924	1924	1924	1924	0
5	20240514	195400	25723420	1924	1924	1924	1924	0
6	20240514	195300	25723420	1924	1924	1924	1924	0
7	20240514	195200	25723420	1924	1924	1924	1924	0
8	20240514	195100	25723420	1924	1924	1924	1924	0
9	20240514	195000	25723420	1924	1924	1924	1924	0
10	20240514	194900	25723420	1924	1924	1924	1924	0
11	20240514	194800	25723420	1924	1924	1924	1924	0
12	20240514	194700	25723420	1924	1924	1924	1924	0
13	20240514	194600	25723420	1924	1924	1924	1924	0
14	20240514	194500	25723420	1924	1924	1924	1924	0
15	20240514	194400	25723420	1924	1924	1924	1924	0
16	20240514	194300	25723420	1924	1924	1924	1924	0
17	20240514	194200	25723420	1924	1924	1924	1924	0
18	20240514	194100	25723420	1924	1924	1924	1924	0
19	20240514	194000	25723420	1924	1924	1924	1924	0
20	20240514	193900	25723420	1924	1924	1924	1924	0
21	20240514	193800	25723420	1924	1924	1924	1924	0
22	20240514	193700	25723420	1924	1924	1924	1924	0
23	20240514	193600	25723420	1924	1924	1924	1924	0
24	20240514	193500	25723420	1924	1924	1924	1924	0
25	20240514	193400	25723420	1924	1924	1924	1924	0
26	20240514	193300	25723420	1924	1924	1924	1924	0
27	20240514	193200	25723420	1924	1924	1924	1924	0
28	20240514	193100	25723420	1924	1924	1924	1924	0
29	20240514	193000	25723420	1924	1924	1924	1924	0
30	20240514	192900	25723420	1924	1924	1924	1924	0
31	20240514	192800	25723420	1924	1924	1924	1924	0
32	20240514	192700	25723420	1924	1924	1924	1924	180
33	20240514	192600	25723420	1924	1924	1924	1924	0
34	20240514	192500	25723420	1924	1924	1924	1924	0
35	20240514	192400	25723420	1924	1924	1924	1924	0
36	20240514	192300	25723420	1924	1924	1924	1924	0
37	20240514	192200	25723420	1924	1924	1924	1924	0
38	20240514	192100	25723420	1924	1924	1924	1924	0
39	20240514	192000	25723420	1924	1924	1924	1924	0
40	20240514	191900	25723420	1924	1924	1924	1924	0
41	20240514	191800	25723420	1924	1924	1924	1924	0
42	20240514	191700	25723420	1924	1924	1924	1924	0
43	20240514	191600	25723420	1924	1924	1924	1924	0
44	20240514	191500	25723420	1924	1924	1924	1924	0
45	20240514	191400	25723420	1924	1924	1924	1924	0
46	20240514	191300	25723420	1924	1924	1924	1924	0
47	20240514	191200	25723420	1924	1924	1924	1924	0
48	20240514	191100	25723420	1924	1924	1924	1924	0
49	20240514	191000	25723420	1924	1924	1924	1924	0
50	20240514	190900	25723420	1924	1924	1924	1924	0
51	20240514	190800	25723420	1924	1924	1924	1924	0
52	20240514	190700	25723420	1924	1924	1924	1924	0
53	20240514	190600	25723420	1924	1924	1924	1924	0
54	20240514	190500	25723420	1924	1924	1924	1924	0
55	20240514	190400	25723420	1924	1924	1924	1924	0
56	20240514	190300	25723420	1924	1924	1924	1924	0
57	20240514	190200	25723420	1924	1924	1924	1924	0
58	20240514	190100	25723420	1924	1924	1924	1924	0
59	20240514	190000	25723420	1924	1924	1924	1924	0
60	20240514	185900	25723420	1924	1924	1924	1924	0
61	20240514	185800	25723420	1924	1924	1924	1924	0
62	20240514	185700	25723420	1924	1924	1924	1924	180
63	20240514	185600	25723420	1924	1924	1924	1924	0
64	20240514	185500	25723420	1924	1924	1924	1924	0
65	20240514	185400	25723420	1924	1924	1924	1924	0
66	20240514	185300	25723420	1924	1924	1924	1924	0
67	20240514	185200	25723420	1924	1924	1924	1924	0
68	20240514	185100	25723420	1924	1924	1924	1924	0
69	20240514	185000	25723420	1924	1924	1924	1924	0
70	20240514	184900	25723420	1924	1924	1924	1924	0
71	20240514	184800	25723420	1924	1924	1924	1924	0
72	20240514	184700	25723420	1924	1924	1924	1924	0
73	20240514	184600	25723420	1924	1924	1924	1924	0
74	20240514	184500	25723420	1924	1924	1924	1924	0
75	20240514	184400	25723420	1924	1924	1924	1924	0
76	20240514	184300	25723420	1924	1924	1924	1924	0
77	20240514	184200	25723420	1924	1924	1924	1924	0
78	20240514	184100	25723420	1924	1924	1924	1924	0
79	20240514	184000	25723420	1924	1924	1924	1924	0
80	20240514	183900	25723420	1924	1924	1924	1924	0
81	20240514	183800	25723420	1924	1924	1924	1924	0
82	20240514	183700	25723420	1924	1924	1924	1924	0
83	20240514	183600	25723420	1924	1924	1924	1924	0
84	20240514	183500	25723420	1924	1924	1924	1924	0
85	20240514	183400	25723420	1924	1924	1924	1924	0
86	20240514	183300	25723420	1924	1924	1924	1924	0
87	20240514	183200	25723420	1924	1924	1924	1924	0
88	20240514	183100	25723420	1924	1924	1924	1924	0
89	20240514	183000	25723420	1924	1924	1924	1924	0
90	20240514	182900	25723420	1924	1924	1924	1924	0
91	20240514	182800	25723420	1924	1924	1924	1924	0
92	20240514	182700	25723420	1924	1924	1924	1924	180
93	20240514	182600	25723420	1924	1924	1924	1924	0
94	20240514	182500	25723420	1924	1924	1924	1924	0
95	20240514	182400	25723420	1924	1924	1924	1924	0
96	20240514	182300	25723420	1924	1924	1924	1924	0
97	20240514	182200	25723420	1924	1924	1924	1924	0
98	20240514	182100	25723420	1924	1924	1924	1924	0
99	20240514	182000	25723420	1924	1924	1924	1924	0
100	20240514	181900	25723420	1924	1924	1924	1924	0
101	20240514	181800	25723420	1924	1924	1924	1924	0
102	20240514	181700	25723420	1924	1924	1924	1924	0
103	20240514	181600	25723420	1924	1924	1924	1924	0
104	20240514	181500	25723420	1924	1924	1924	1924	0
105	20240514	181400	25723420	1924	1924	1924	1924	0
106	20240514	181300	25723420	1924	1924	1924	1924	0
107	20240514	181200	25723420	1924	1924	1924	1924	0
108	20240514	181100	25723420	1924	1924	1924	1924	0
109	20240514	181000	25723420	1924	1924	1924	1924	0
110	20240514	180900	25723420	1924	1924	1924	1924	0
111	20240514	180800	25723420	1924	1924	1924	1924	0
112	20240514	180700	25723420	1924	1924	1924	1924	0
113	20240514	180600	25723420	1924	1924	1924	1924	0
114	20240514	180500	25723420	1924	1924	1924	1924	0
115	20240514	180400	25723420	1924	1924	1924	1924	0
116	20240514	180300	25723420	1924	1924	1924	1924	0
117	20240514	180200	25723420	1924	1924	1924	1924	0
118	20240514	180100	25723420	1924	1924	1924	1924	0
119	20240514	180000	25723420	1924	1924	1924	1924	0
120	20240514	175900	25723420	1924	1924	1924	1924	0
121	20240514	175800	25723420	1924	1924	1924	1924	0
122	20240514	175700	25723420	1924	1924	1924	1924	180
123	20240514	175600	25723420	1924	1924	1924	1924	0
124	20240514	175500	25723420	1924	1924	1924	1924	0
125	20240514	175400	25723420	1924	1924	1924	1924	0
126	20240514	175300	25723420	1924	1924	1924	1924	0
127	20240514	175200	25723420	1924	1924	1924	1924	0
128	20240514	175100	25723420	1924	1924	1924	1924	0
129	20240514	175000	25723420	1924	1924	1924	1924	0
130	20240514	174900	25723420	1924	1924	1924	1924	0
131	20240514	174800	25723420	1924	1924	1924	1924	0
132	20240514	174700	25723420	1924	1924	1924	1924	0
133	20240514	174600	25723420	1924	1924	1924	1924	0
134	20240514	174500	25723420	1924	1924	1924	1924	0
135	20240514	174400	25723420	1924	1924	1924	1924	0
136	20240514	174300	25723420	1924	1924	1924	1924	0
137	20240514	174200	25723420	1924	1924	1924	1924	0
138	20240514	174100	25723420	1924	1924	1924	1924	0
139	20240514	174000	25723420	1924	1924	1924	1924	0
140	20240514	173900	25723420	1924	1924	1924	1924	0
141	20240514	173800	25723420	1924	1924	1924	1924	0
142	20240514	173700	25723420	1924	1924	1924	1924	0
143	20240514	173600	25723420	1924	1924	1924	1924	0
144	20240514	173500	25723420	1924	1924	1924	1924	0
145	20240514	173400	25723420	1924	1924	1924	1924	0
146	20240514	173300	25723420	1924	1924	1924	1924	0
147	20240514	173200	25723420	1924	1924	1924	1924	0
148	20240514	173100	25723420	1924	1924	1924	1924	0
149	20240514	173000	25723420	1924	1924	1924	1924	0
150	20240514	172900	25723420	1924	1924	1924	1924	0
151	20240514	172800	25723420	1924	1924	1924	1924	0
152	20240514	172700	25723420	1924	1924	1924	1924	180
153	20240514	172600	25723420	1924	1924	1924	1924	0
154	20240514	172500	25723420	1924	1924	1924	1924	0
155	20240514	172400	25723420	1924	1924	1924	1924	0
156	20240514	172300	25723420	1924	1924	1924	1924	0
157	20240514	172200	25723420	1924	1924	1924	1924	0
158	20240514	172100	25723420	1924	1924	1924	1924	0
159	20240514	172000	25723420	1924	1924	1924	1924	0
160	20240514	171900	25723420	1924	1924	1924	1924	0
161	20240514	171800	25723420	1924	1924	1924	1924	0
162	20240514	171700	25723420	1924	1924	1924	1924	0
163	20240514	171600	25723420	1924	1924	1924	1924	0
164	20240514	171500	25723420	1924	1924	1924	1924	0
165	20240514	171400	25723420	1924	1924	1924	1924	0
166	20240514	171300	25723420	1924	1924	1924	1924	0
167	20240514	171200	25723420	1924	1924	1924	1924	0
168	20240514	171100	25723420	1924	1924	1924	1924	0
169	20240514	171000	25723420	1924	1924	1924	1924	0
170	20240514	170900	25723420	1924	1924	1924	1924	0
171	20240514	170800	25723420	1924	1924	1924	1924	0
172	20240514	170700	25723420	1924	1924	1924	1924	0
173	20240514	170600	25723420	1924	1924	1924	1924	0
174	20240514	170500	25723420	1924	1924	1924	1924	0
175	20240514	170400	25723420	1924	1924	1924	1924	0
176	20240514	170300	25723420	1924	1924	1924	1924	0
177	20240514	170200	25723420	1924	1924	1924	1924	0
178	20240514	170100	25723420	1924	1924	1924	1924	0
179	20240514	170000	25723420	1924	1924	1924	1924	0
180	20240514	165900	25723420	1924	1924	1924	1924	0
181	20240514	165800	25723420	1924	1924	1924	1924	0
182	20240514	165700	25723420	1924	1924	1924	1924	180
183	20240514	165600	25723420	1924	1924	1924	1924	0
184	20240514	165500	25723420	1924	1924	1924	1924	0
185	20240514	165400	25723420	1924	1924	1924	1924	0
186	20240514	165300	25723420	1924	1924	1924	1924	0
187	20240514	165200	25723420	1924	1924	1924	1924	0
188	20240514	165100	25723420	1924	1924	1924	1924	0
189	20240514	165000	25723420	1924	1924	1924	1924	0
190	20240514	164900	25723420	1924	1924	1924	1924	0
191	20240514	164800	25723420	1924	1924	1924	1924	0
192	20240514	164700	25723420	1924	1924	1924	1924	0
193	20240514	164600	25723420	1924	1924	1924	1924	0
194	20240514	164500	25723420	1924	1924	1924	1924	0
195	20240514	164400	25723420	1924	1924	1924	1924	0
196	20240514	164300	25723420	1924	1924	1924	1924	0
197	20240514	164200	25723420	1924	1924	1924	1924	0
198	20240514	164100	25723420	1924	1924	1924	1924	0
199	20240514	164000	25723420	1924	1924	1924	1924	0
200	20240514	163900	25723420	1924	1924	1924	1924	0
201	20240514	163800	25723420	1924	1924	1924	1924	0
202	20240514	163700	25723420	1924	1924	1924	1924	0
203	20240514	163600	25723420	1924	1924	1924	1924	0
204	20240514	163500	25723420	1924	1924	1924	1924	0
205	20240514	163400	25723420	1924	1924	1924	1924	0
206	20240514	163300	25723420	1924	1924	1924	1924	0
207	20240514	163200	25723420	1924	1924	1924	1924	0
208	20240514	163100	25723420	1924	1924	1924	1924	0
209	20240514	163000	25723420	1924	1924	1924	1924	0
210	20240514	162900	25723420	1924	1924	1924	1924	0
211	20240514	162800	25723420	1924	1924	1924	1924	0
212	20240514	162700	25723420	1924	1924	1924	1924	180
213	20240514	162600	25723420	1924	1924	1924	1924	0
214	20240514	162500	25723420	1924	1924	1924	1924	0
215	20240514	162400	25723420	1924	1924	1924	1924	0
216	20240514	162300	25723420	1924	1924	1924	1924	0
217	20240514	162200	25723420	1924	1924	1924	1924	0
218	20240514	162100	25723420	1924	1924	1924	1924	0
219	20240514	162000	25723420	1924	1924	1924	1924	0
220	20240514	161900	25723420	1924	1924	1924	1924	0
221	20240514	161800	25723420	1924	1924	1924	1924	0
222	20240514	161700	25723420	1924	1924	1924	1924	0
223	20240514	161600	25723420	1924	1924	1924	1924	0
224	20240514	161500	25723420	1924	1924	1924	1924	0
225	20240514	161400	25723420	1924	1924	1924	1924	0
226	20240514	161300	25723420	1924	1924	1924	1924	0
227	20240514	161200	25723420	1924	1924	1924	1924	0
228	20240514	161100	25723420	1924	1924	1924	1924	0
229	20240514	161000	25723420	1924	1924	1924	1924	0
230	20240514	160900	25723420	1924	1924	1924	1924	0
231	20240514	160800	25723420	1924	1924	1924	1924	0
232	20240514	160700	25723420	1924	1924	1924	1924	0
233	20240514	160600	25723420	1924	1924	1924	1924	0
234	20240514	160500	25723420	1924	1924	1924	1924	0
235	20240514	160400	25723420	1924	1924	1924	1924	0
236	20240514	160300	25723420	1924	1924	1924	1924	0
237	20240514	160200	25723420	1924	1924	1924	1924	0
238	20240514	160100	25723420	1924	1924	1924	1924	0
239	20240514	160000	25723420	1924	1924	1924	1924	0
240	20240514	155900	25723420	1924	1924	1924	1924	0
241	20240514	155800	25723420	1924	1924	1924	1924	0
242	20240514	155700	25723420	1924	1924	1924	1924	180
243	20240514	155600	25723420	1924	1924	1924	1924	0
244	20240514	155500	25723420	1924	1924	1924	1924	0
245	20240514	155400	25723420	1924	1924	1924	1924	0
246	20240514	155300	25723420	1924	1924	1924	1924	0
247	20240514	155200	25723420	1924	1924	1924	1924	0
248	20240514	155100	25723420	1924	1924	1924	1924	0
249	20240514	155000	25723420	1924	1924	1924	1924	0
250	20240514	154900	25723420	1924	1924	1924	1924	0
251	20240514	154800	25723420	1924	1924	1924	1924	0
252	20240514	154700	25723420	1924	1924	1924	1924	0
253	20240514	154600	25723420	1924	1924	1924	1924	0
254	20240514	154500	25723420	1924	1924	1924	1924	0
255	20240514	154400	25723420	1924	1924	1924	1924	0
256	20240514	154300	25723420	1924	1924	1924	1924	0
257	20240514	154200	25723420	1924	1924	1924	1924	0
258	20240514	154100	25723420	1924	1924	1924	1924	0
259	20240514	154000	25723420	1924	1924	1924	1924	0
260	20240514	153900	25723420	1924	1924	1924	1924	0
261	20240514	153800	25723420	1924	1924	1924	1924	0
262	20240514	153700	25723420	1924	1924	1924	1924	0
263	20240514	153600	25723420	1924	1924	1924	1924	0
264	20240514	153500	25723420	1924	1924	1924	1924	0
265	20240514	153400	25723420	1924	1924	1924	1924	0
266	20240514	153300	25723420	1924	1924	1924	1924	0
267	20240514	153200	25723420	1924	1924	1924	1924	0
268	20240514	153100	25723420	1924	1924	1924	1924	0
269	20240514	153000	25723420	1924	1924	1924	1924	180
270	20240514	152900	25377100	1936	1936	1936	1936	0
271	20240514	152800	25377100	1936	1936	1936	1936	0
272	20240514	152700	25377100	1936	1936	1936	1936	0
273	20240514	152600	25377100	1936	1936	1936	1936	0
274	20240514	152500	25377100	1936	1936	1936	1936	0
275	20240514	152400	25377100	1936	1936	1936	1936	0
276	20240514	152300	25377100	1936	1936	1936	1936	0
277	20240514	152200	25377100	1936	1936	1936	1936	0
278	20240514	152100	25377100	1936	1936	1936	1936	0
279	20240514	152000	25377100	1936	1936	1936	1936	0
280	20240514	151900	25377100	1936	1936	1936	1936	0
281	20240514	151800	25377100	1936	1936	1936	1936	0
282	20240514	151700	25377100	1936	1936	1936	1936	0
283	20240514	151600	25377100	1936	1936	1936	1936	0
284	20240514	151500	25377100	1936	1936	1936	1936	0
285	20240514	151400	25377100	1936	1936	1936	1936	0
286	20240514	151300	25377100	1936	1936	1936	1936	0
287	20240514	151200	25377100	1936	1936	1936	1936	0
288	20240514	151100	25377100	1936	1936	1936	1936	0
289	20240514	151000	25377100	1936	1936	1936	1936	0
290	20240514	150900	25377100	1936	1936	1936	1936	0
291	20240514	150800	25377100	1936	1936	1936	1936	1
292	20240514	150700	25375164	1923	1923	1923	1923	0
293	20240514	150600	25375164	1923	1923	1923	1923	0
294	20240514	150500	25375164	1923	1923	1923	1923	0
295	20240514	150400	25375164	1923	1923	1923	1923	0
296	20240514	150300	25375164	1923	1923	1923	1923	0
297	20240514	150200	25375164	1923	1923	1923	1923	0
298	20240514	150100	25375164	1923	1923	1923	1923	0
299	20240514	150000	25375164	1923	1925	1925	1923	300
300	20240514	145900	24798028	1925	1925	1925	1925	0
301	20240514	145800	24798028	1925	1925	1925	1925	0
302	20240514	145700	24798028	1925	1925	1925	1925	0
303	20240514	145600	24798028	1925	1925	1925	1925	0
304	20240514	145500	24798028	1925	1925	1925	1925	0
305	20240514	145400	24798028	1925	1925	1925	1925	0
306	20240514	145300	24798028	1925	1925	1925	1925	0
307	20240514	145200	24798028	1925	1925	1925	1925	0
308	20240514	145100	24798028	1925	1925	1925	1925	0
309	20240514	145000	24798028	1925	1925	1925	1925	0
310	20240514	144900	24798028	1925	1930	1930	1925	784
311	20240514	144800	23287469	1940	1940	1940	1940	0
312	20240514	144700	23287469	1940	1940	1940	1940	0
313	20240514	144600	23287469	1940	1940	1940	1940	0
314	20240514	144500	23287469	1940	1940	1940	1940	0
315	20240514	144400	23287469	1940	1940	1940	1940	0
316	20240514	144300	23287469	1940	1940	1940	1940	0
317	20240514	144200	23287469	1940	1940	1940	1940	0
318	20240514	144100	23287469	1940	1940	1940	1940	0
319	20240514	144000	23287469	1940	1940	1940	1940	0
320	20240514	143900	23287469	1940	1940	1940	1940	0
321	20240514	143800	23287469	1940	1940	1940	1940	0
322	20240514	143700	23287469	1940	1940	1940	1940	0
323	20240514	143600	23287469	1940	1940	1940	1940	4
324	20240514	143500	23279709	1941	1941	1941	1941	0
325	20240514	143400	23279709	1941	1941	1941	1941	0
326	20240514	143300	23279709	1941	1941	1941	1941	0
327	20240514	143200	23279709	1941	1941	1941	1941	0
328	20240514	143100	23279709	1941	1941	1941	1941	0
329	20240514	143000	23279709	1941	1941	1941	1941	0
330	20240514	142900	23279709	1941	1941	1941	1941	100
331	20240514	142800	23085609	1940	1940	1940	1940	0
332	20240514	142700	23085609	1940	1940	1940	1940	0
333	20240514	142600	23085609	1940	1940	1940	1940	0
334	20240514	142500	23085609	1940	1940	1940	1940	11
335	20240514	142400	23064269	1940	1940	1940	1940	0
336	20240514	142300	23064269	1940	1940	1940	1940	0
337	20240514	142200	23064269	1940	1940	1940	1940	1
338	20240514	142100	23062329	1940	1940	1940	1940	0
339	20240514	142000	23062329	1940	1940	1940	1940	1
340	20240514	141900	23060389	1940	1940	1940	1940	9
341	20240514	141800	23042929	1940	1940	1940	1940	5
342	20240514	141700	23033229	1940	1940	1940	1940	0
343	20240514	141600	23033229	1940	1940	1940	1940	16
344	20240514	141500	23002189	1940	1940	1940	1940	0
345	20240514	141400	23002189	1940	1940	1940	1940	0
346	20240514	141300	23002189	1940	1940	1940	1940	22
347	20240514	141200	22959509	1940	1940	1940	1940	0
348	20240514	141100	22959509	1940	1940	1940	1940	0
349	20240514	141000	22959509	1940	1940	1940	1940	0
350	20240514	140900	22959509	1940	1940	1940	1940	6
351	20240514	140800	22947869	1940	1940	1940	1940	1
352	20240514	140700	22945929	1940	1940	1940	1940	0
353	20240514	140600	22945929	1940	1940	1940	1940	22
354	20240514	140500	22903249	1940	1940	1940	1940	0
355	20240514	140400	22903249	1940	1940	1940	1940	0
356	20240514	140300	22903249	1940	1940	1940	1940	22
357	20240514	140200	22860569	1943	1943	1943	1943	0
358	20240514	140100	22860569	1943	1943	1943	1943	0
359	20240514	140000	22860569	1943	1943	1943	1943	0
360	20240514	135900	22860569	1943	1943	1943	1943	0
361	20240514	135800	22860569	1943	1943	1943	1943	0
362	20240514	135700	22860569	1943	1943	1943	1943	0
363	20240514	135600	22860569	1943	1943	1943	1943	0
364	20240514	135500	22860569	1943	1943	1943	1943	0
365	20240514	135400	22860569	1943	1943	1943	1943	0
366	20240514	135300	22860569	1943	1943	1943	1943	0
367	20240514	135200	22860569	1943	1943	1943	1943	0
368	20240514	135100	22860569	1943	1943	1943	1943	0
369	20240514	135000	22860569	1943	1943	1943	1943	0
370	20240514	134900	22860569	1943	1943	1943	1943	0
371	20240514	134800	22860569	1943	1943	1943	1943	0
372	20240514	134700	22860569	1943	1943	1943	1943	65
373	20240514	134600	22734274	1943	1943	1943	1943	0
374	20240514	134500	22734274	1943	1943	1943	1943	0
375	20240514	134400	22734274	1943	1943	1943	1943	0
376	20240514	134300	22734274	1943	1943	1943	1943	0
377	20240514	134200	22734274	1943	1943	1943	1943	0
378	20240514	134100	22734274	1943	1943	1943	1943	0
379	20240514	134000	22734274	1943	1943	1943	1943	0
380	20240514	133900	22734274	1943	1943	1943	1943	0
381	20240514	133800	22734274	1943	1943	1943	1943	0
382	20240514	133700	22734274	1943	1943	1943	1943	10
383	20240514	133600	22714844	1930	1930	1930	1930	0
384	20240514	133500	22714844	1930	1930	1930	1930	2000
385	20240514	133400	18854844	1925	1925	1925	1925	0
386	20240514	133300	18854844	1925	1925	1925	1925	0
387	20240514	133200	18854844	1925	1925	1925	1925	0
388	20240514	133100	18854844	1925	1925	1925	1925	0
389	20240514	133000	18854844	1925	1925	1925	1925	0
390	20240514	132900	18854844	1925	1925	1925	1925	0
391	20240514	132800	18854844	1925	1925	1925	1925	0
392	20240514	132700	18854844	1925	1925	1925	1925	0
393	20240514	132600	18854844	1925	1925	1925	1925	0
394	20240514	132500	18854844	1925	1925	1925	1925	0
395	20240514	132400	18854844	1925	1925	1925	1925	0
396	20240514	132300	18854844	1925	1925	1925	1925	0
397	20240514	132200	18854844	1925	1925	1925	1925	0
398	20240514	132100	18854844	1925	1925	1925	1925	0
399	20240514	132000	18854844	1925	1925	1925	1925	0
400	20240514	131900	18854844	1925	1925	1925	1925	0
401	20240514	131800	18854844	1925	1926	1926	1925	231
402	20240514	131700	18410048	1930	1931	1931	1930	167
403	20240514	131600	18087602	1931	1931	1931	1931	0
404	20240514	131500	18087602	1931	1931	1931	1931	0
405	20240514	131400	18087602	1931	1931	1931	1931	34
406	20240514	131300	18021948	1933	1934	1934	1933	6
407	20240514	131200	18010349	1943	1943	1943	1943	0
408	20240514	131100	18010349	1943	1943	1943	1943	0
409	20240514	131000	18010349	1943	1943	1943	1943	0
410	20240514	130900	18010349	1943	1943	1943	1943	1
411	20240514	130800	18008406	1933	1933	1933	1933	0
412	20240514	130700	18008406	1933	1933	1933	1933	0
413	20240514	130600	18008406	1933	1933	1933	1933	368
414	20240514	130500	17297062	1933	1933	1933	1933	0
415	20240514	130400	17297062	1933	1933	1933	1933	0
416	20240514	130300	17297062	1933	1933	1933	1933	0
417	20240514	130200	17297062	1933	1933	1933	1933	0
418	20240514	130100	17297062	1933	1933	1933	1933	3
419	20240514	130000	17291263	1933	1933	1933	1933	0
420	20240514	125900	17291263	1933	1941	1941	1933	500
421	20240514	125800	16323916	1949	1949	1949	1949	0
422	20240514	125700	16323916	1949	1949	1949	1949	0
423	20240514	125600	16323916	1949	1949	1949	1949	0
424	20240514	125500	16323916	1949	1949	1949	1949	0
425	20240514	125400	16323916	1949	1949	1949	1949	0
426	20240514	125300	16323916	1949	1949	1949	1949	0
427	20240514	125200	16323916	1949	1949	1949	1949	0
428	20240514	125100	16323916	1949	1949	1949	1949	0
429	20240514	125000	16323916	1949	1949	1949	1949	0
430	20240514	124900	16323916	1949	1949	1949	1949	0
431	20240514	124800	16323916	1949	1949	1949	1949	0
432	20240514	124700	16323916	1949	1949	1949	1949	0
433	20240514	124600	16323916	1949	1949	1949	1949	0
434	20240514	124500	16323916	1949	1949	1949	1949	0
435	20240514	124400	16323916	1949	1949	1949	1949	0
436	20240514	124300	16323916	1949	1949	1949	1949	0
437	20240514	124200	16323916	1949	1949	1949	1949	0
438	20240514	124100	16323916	1949	1949	1949	1949	0
439	20240514	124000	16323916	1949	1949	1949	1949	0
440	20240514	123900	16323916	1949	1949	1949	1949	0
441	20240514	123800	16323916	1949	1949	1949	1949	0
442	20240514	123700	16323916	1949	1949	1949	1949	0
443	20240514	123600	16323916	1949	1949	1949	1949	0
444	20240514	123500	16323916	1949	1949	1949	1949	0
445	20240514	123400	16323916	1949	1949	1949	1949	0
446	20240514	123300	16323916	1949	1949	1949	1949	0
447	20240514	123200	16323916	1949	1949	1949	1949	0
448	20240514	123100	16323916	1949	1949	1949	1949	0
449	20240514	123000	16323916	1949	1949	1949	1949	0
450	20240514	122900	16323916	1949	1949	1949	1949	0
451	20240514	122800	16323916	1949	1949	1949	1949	0
452	20240514	122700	16323916	1949	1949	1949	1949	0
453	20240514	122600	16323916	1949	1949	1949	1949	0
454	20240514	122500	16323916	1949	1949	1949	1949	0
455	20240514	122400	16323916	1949	1949	1949	1949	0
456	20240514	122300	16323916	1949	1949	1949	1949	0
457	20240514	122200	16323916	1949	1949	1949	1949	0
458	20240514	122100	16323916	1949	1949	1949	1949	0
459	20240514	122000	16323916	1949	1949	1949	1949	0
460	20240514	121900	16323916	1949	1949	1949	1949	0
461	20240514	121800	16323916	1949	1949	1949	1949	0
462	20240514	121700	16323916	1949	1949	1949	1949	0
463	20240514	121600	16323916	1949	1949	1949	1949	0
464	20240514	121500	16323916	1949	1949	1949	1949	0
465	20240514	121400	16323916	1949	1949	1949	1949	0
466	20240514	121300	16323916	1949	1949	1949	1949	0
467	20240514	121200	16323916	1949	1949	1949	1949	0
468	20240514	121100	16323916	1949	1949	1949	1949	0
469	20240514	121000	16323916	1949	1949	1949	1949	0
470	20240514	120900	16323916	1949	1949	1949	1949	0
471	20240514	120800	16323916	1949	1949	1949	1949	0
472	20240514	120700	16323916	1949	1949	1949	1949	0
473	20240514	120600	16323916	1949	1949	1949	1949	0
474	20240514	120500	16323916	1949	1949	1949	1949	0
475	20240514	120400	16323916	1949	1949	1949	1949	0
476	20240514	120300	16323916	1949	1949	1949	1949	1
477	20240514	120200	16321967	1934	1934	1934	1934	0
478	20240514	120100	16321967	1934	1934	1934	1934	0
479	20240514	120000	16321967	1934	1934	1934	1934	0
480	20240514	115900	16321967	1934	1934	1934	1934	0
481	20240514	115800	16321967	1934	1934	1934	1934	0
482	20240514	115700	16321967	1934	1934	1934	1934	0
483	20240514	115600	16321967	1934	1934	1934	1934	0
484	20240514	115500	16321967	1934	1934	1934	1934	0
485	20240514	115400	16321967	1934	1934	1934	1934	0
486	20240514	115300	16321967	1934	1934	1934	1934	0
487	20240514	115200	16321967	1934	1934	1934	1934	0
488	20240514	115100	16321967	1934	1934	1934	1934	0
489	20240514	115000	16321967	1934	1934	1934	1934	0
490	20240514	114900	16321967	1934	1934	1934	1934	0
491	20240514	114800	16321967	1934	1934	1934	1934	0
492	20240514	114700	16321967	1934	1934	1934	1934	0
493	20240514	114600	16321967	1934	1934	1934	1934	0
494	20240514	114500	16321967	1934	1937	1937	1934	56
495	20240514	114400	16213575	1934	1934	1934	1934	0
496	20240514	114300	16213575	1934	1934	1934	1934	0
497	20240514	114200	16213575	1934	1934	1934	1934	0
498	20240514	114100	16213575	1934	1934	1934	1934	0
499	20240514	114000	16213575	1934	1934	1934	1934	0
500	20240514	113900	16213575	1934	1934	1934	1934	0
501	20240514	113800	16213575	1934	1934	1934	1934	0
502	20240514	113700	16213575	1934	1934	1934	1934	0
503	20240514	113600	16213575	1934	1934	1934	1934	0
504	20240514	113500	16213575	1934	1934	1934	1934	1
505	20240514	113400	16211641	1934	1934	1934	1934	0
506	20240514	113300	16211641	1934	1934	1934	1934	0
507	20240514	113200	16211641	1934	1934	1934	1934	0
508	20240514	113100	16211641	1934	1934	1934	1934	0
509	20240514	113000	16211641	1934	1934	1934	1934	0
510	20240514	112900	16211641	1934	1934	1934	1934	0
511	20240514	112800	16211641	1934	1934	1934	1934	0
512	20240514	112700	16211641	1934	1934	1934	1934	0
513	20240514	112600	16211641	1934	1934	1934	1934	0
514	20240514	112500	16211641	1934	1934	1934	1934	0
515	20240514	112400	16211641	1934	1934	1934	1934	696
516	20240514	112300	14865577	1935	1935	1935	1935	0
517	20240514	112200	14865577	1935	1935	1935	1935	0
518	20240514	112100	14865577	1935	1935	1935	1935	24
519	20240514	112000	14819137	1939	1939	1939	1939	0
520	20240514	111900	14819137	1939	1939	1939	1939	0
521	20240514	111800	14819137	1939	1939	1939	1939	24
522	20240514	111700	14772601	1940	1940	1940	1940	31
523	20240514	111600	14712461	1942	1942	1942	1942	0
524	20240514	111500	14712461	1942	1942	1942	1942	186
525	20240514	111400	14351249	1942	1942	1942	1942	0
526	20240514	111300	14351249	1942	1942	1942	1942	0
527	20240514	111200	14351249	1942	1942	1942	1942	0
528	20240514	111100	14351249	1942	1942	1942	1942	0
529	20240514	111000	14351249	1942	1942	1942	1942	0
530	20240514	110900	14351249	1942	1942	1942	1942	0
531	20240514	110800	14351249	1942	1942	1942	1942	0
532	20240514	110700	14351249	1942	1942	1942	1942	20
533	20240514	110600	14312409	1942	1942	1942	1942	280
534	20240514	110500	13768649	1942	1942	1942	1942	0
535	20240514	110400	13768649	1942	1942	1942	1942	0
536	20240514	110300	13768649	1942	1942	1942	1942	70
537	20240514	110200	13632709	1940	1940	1940	1940	0
538	20240514	110100	13632709	1940	1940	1940	1940	0
539	20240514	110000	13632709	1940	1940	1940	1940	0
540	20240514	105900	13632709	1940	1940	1940	1940	0
541	20240514	105800	13632709	1940	1940	1940	1940	0
542	20240514	105700	13632709	1940	1940	1940	1940	0
543	20240514	105600	13632709	1940	1940	1940	1940	0
544	20240514	105500	13632709	1940	1940	1940	1940	0
545	20240514	105400	13632709	1940	1940	1940	1940	0
546	20240514	105300	13632709	1940	1940	1940	1940	0
547	20240514	105200	13632709	1940	1940	1940	1940	0
548	20240514	105100	13632709	1940	1940	1940	1940	0
549	20240514	105000	13632709	1940	1940	1940	1940	0
550	20240514	104900	13632709	1940	1940	1940	1940	0
551	20240514	104800	13632709	1940	1940	1940	1940	0
552	20240514	104700	13632709	1940	1940	1940	1940	0
553	20240514	104600	13632709	1940	1940	1940	1940	0
554	20240514	104500	13632709	1940	1940	1940	1940	140
555	20240514	104400	13361109	1940	1940	1940	1940	10
556	20240514	104300	13341709	1940	1940	1940	1940	0
557	20240514	104200	13341709	1940	1940	1940	1940	0
558	20240514	104100	13341709	1940	1940	1940	1940	0
559	20240514	104000	13341709	1940	1940	1940	1940	0
560	20240514	103900	13341709	1940	1940	1940	1940	0
561	20240514	103800	13341709	1940	1940	1940	1940	0
562	20240514	103700	13341709	1940	1940	1940	1940	0
563	20240514	103600	13341709	1940	1940	1940	1940	0
564	20240514	103500	13341709	1940	1940	1940	1940	100
565	20240514	103400	13147709	1954	1954	1954	1954	0
566	20240514	103300	13147709	1954	1954	1954	1954	0
567	20240514	103200	13147709	1954	1954	1954	1954	0
568	20240514	103100	13147709	1954	1954	1954	1954	41
569	20240514	103000	13067595	1954	1954	1954	1954	119
570	20240514	102900	12835069	1962	1962	1962	1962	0
571	20240514	102800	12835069	1962	1962	1962	1962	0
572	20240514	102700	12835069	1962	1962	1962	1962	0
573	20240514	102600	12835069	1962	1962	1962	1962	0
574	20240514	102500	12835069	1962	1953	1962	1953	183
575	20240514	102400	12476895	1950	1950	1950	1950	346
576	20240514	102300	11802195	1955	1955	1955	1955	0
577	20240514	102200	11802195	1955	1955	1955	1955	0
578	20240514	102100	11802195	1955	1955	1955	1955	2
579	20240514	102000	11798285	1950	1950	1950	1950	0
580	20240514	101900	11798285	1950	1950	1950	1950	0
581	20240514	101800	11798285	1950	1950	1950	1950	2654
582	20240514	101700	6622985	1950	1950	1950	1950	10
583	20240514	101600	6603485	1950	1950	1950	1950	0
584	20240514	101500	6603485	1950	1950	1950	1950	0
585	20240514	101400	6603485	1950	1950	1950	1950	0
586	20240514	101300	6603485	1950	1950	1950	1950	0
587	20240514	101200	6603485	1950	1950	1950	1950	0
588	20240514	101100	6603485	1950	1950	1950	1950	150
589	20240514	101000	6310985	1961	1961	1961	1961	0
590	20240514	100900	6310985	1961	1961	1961	1961	4
591	20240514	100800	6303141	1962	1962	1962	1962	0
592	20240514	100700	6303141	1962	1962	1962	1962	0
593	20240514	100600	6303141	1962	1962	1962	1962	0
594	20240514	100500	6303141	1962	1962	1962	1962	0
595	20240514	100400	6303141	1962	1962	1962	1962	0
596	20240514	100300	6303141	1962	1962	1962	1962	0
597	20240514	100200	6303141	1962	1962	1962	1962	1
598	20240514	100100	6301179	1961	1961	1961	1961	5
599	20240514	100000	6291374	1950	1950	1950	1950	0
600	20240514	095900	6291374	1950	1950	1950	1950	0
601	20240514	095800	6291374	1950	1950	1950	1950	0
602	20240514	095700	6291374	1950	1950	1950	1950	51
603	20240514	095600	6191924	1962	1962	1962	1962	206
604	20240514	095500	5787752	1962	1962	1962	1962	0
605	20240514	095400	5787752	1962	1962	1962	1962	0
606	20240514	095300	5787752	1962	1962	1962	1962	0
607	20240514	095200	5787752	1962	1962	1962	1962	0
608	20240514	095100	5787752	1962	1962	1962	1962	0
609	20240514	095000	5787752	1962	1962	1962	1962	1
610	20240514	094900	5785790	1966	1966	1966	1966	0
611	20240514	094800	5785790	1966	1966	1966	1966	0
612	20240514	094700	5785790	1966	1966	1966	1966	0
613	20240514	094600	5785790	1966	1966	1966	1966	0
614	20240514	094500	5785790	1966	1966	1966	1966	0
615	20240514	094400	5785790	1966	1966	1966	1966	0
616	20240514	094300	5785790	1966	1966	1966	1966	0
617	20240514	094200	5785790	1966	1966	1966	1966	0
618	20240514	094100	5785790	1966	1966	1966	1966	0
619	20240514	094000	5785790	1966	1966	1966	1966	0
620	20240514	093900	5785790	1966	1966	1966	1966	0
621	20240514	093800	5785790	1966	1966	1966	1966	0
622	20240514	093700	5785790	1966	1966	1966	1966	0
623	20240514	093600	5785790	1966	1966	1966	1966	0
624	20240514	093500	5785790	1966	1966	1966	1966	0
625	20240514	093400	5785790	1966	1966	1966	1966	0
626	20240514	093300	5785790	1966	1966	1966	1966	0
627	20240514	093200	5785790	1966	1964	1966	1964	50
628	20240514	093100	5687492	1966	1965	1966	1965	6
629	20240514	093000	5675699	1965	1965	1965	1965	0
630	20240514	092900	5675699	1965	1966	1966	1965	3
631	20240514	092800	5669803	1951	1951	1951	1951	0
632	20240514	092700	5669803	1951	1951	1951	1951	0
633	20240514	092600	5669803	1951	1949	1951	1949	107
634	20240514	092500	5461193	1950	1950	1950	1950	0
635	20240514	092400	5461193	1950	1950	1950	1950	0
636	20240514	092300	5461193	1950	1950	1950	1950	0
637	20240514	092200	5461193	1950	1950	1950	1950	0
638	20240514	092100	5461193	1950	1950	1950	1950	0
639	20240514	092000	5461193	1950	1950	1950	1950	0
640	20240514	091900	5461193	1950	1950	1950	1950	0
641	20240514	091800	5461193	1950	1950	1950	1950	0
642	20240514	091700	5461193	1950	1950	1950	1950	0
643	20240514	091600	5461193	1950	1950	1950	1950	0
644	20240514	091500	5461193	1950	1950	1950	1950	0
645	20240514	091400	5461193	1950	1950	1950	1950	0
646	20240514	091300	5461193	1950	1950	1950	1950	3
647	20240514	091200	5455343	1941	1968	1968	1941	105
648	20240514	091100	5248838	1970	1970	1970	1970	0
649	20240514	091000	5248838	1970	1972	1972	1970	12
650	20240514	090900	5225178	1936	1936	1936	1936	0
651	20240514	090800	5225178	1936	1936	1936	1936	0
652	20240514	090700	5225178	1936	1936	1936	1936	0
653	20240514	090600	5225178	1936	1936	1936	1936	0
654	20240514	090500	5225178	1936	1936	1936	1936	58
655	20240514	090400	5112890	1929	1920	1929	1920	575
656	20240514	090300	4008395	1920	1921	1921	1920	1536
657	20240514	090200	1059236	1921	1921	1921	1921	0
658	20240514	090100	1059236	1921	1921	1921	1921	500
659	20240514	090000	98736	1936	1936	1936	1936	51