KissMeData/122350/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	201800	246507809	1930	1930	1930	1930	3281
3	20240503	201700	246507809	1930	1930	1930	1930	0
4	20240503	201600	246507809	1930	1930	1930	1930	0
5	20240503	201500	246507809	1930	1930	1930	1930	0
6	20240503	201400	246507809	1930	1930	1930	1930	0
7	20240503	201300	246507809	1930	1930	1930	1930	0
8	20240503	201200	246507809	1930	1930	1930	1930	0
9	20240503	201100	246507809	1930	1930	1930	1930	0
10	20240503	201000	246507809	1930	1930	1930	1930	0
11	20240503	200900	246507809	1930	1930	1930	1930	0
12	20240503	200800	246507809	1930	1930	1930	1930	0
13	20240503	200700	246507809	1930	1930	1930	1930	0
14	20240503	200600	246507809	1930	1930	1930	1930	0
15	20240503	200500	246507809	1930	1930	1930	1930	0
16	20240503	200400	246507809	1930	1930	1930	1930	0
17	20240503	200300	246507809	1930	1930	1930	1930	0
18	20240503	200200	246507809	1930	1930	1930	1930	0
19	20240503	200100	246507809	1930	1930	1930	1930	0
20	20240503	200000	246507809	1930	1930	1930	1930	0
21	20240503	195900	246507809	1930	1930	1930	1930	0
22	20240503	195800	246507809	1930	1930	1930	1930	0
23	20240503	195700	246507809	1930	1930	1930	1930	0
24	20240503	195600	246507809	1930	1930	1930	1930	0
25	20240503	195500	246507809	1930	1930	1930	1930	0
26	20240503	195400	246507809	1930	1930	1930	1930	0
27	20240503	195300	246507809	1930	1930	1930	1930	0
28	20240503	195200	246507809	1930	1930	1930	1930	0
29	20240503	195100	246507809	1930	1930	1930	1930	0
30	20240503	195000	246507809	1930	1930	1930	1930	0
31	20240503	194900	246507809	1930	1930	1930	1930	0
32	20240503	194800	246507809	1930	1930	1930	1930	3281
33	20240503	194700	246507809	1930	1930	1930	1930	0
34	20240503	194600	246507809	1930	1930	1930	1930	0
35	20240503	194500	246507809	1930	1930	1930	1930	0
36	20240503	194400	246507809	1930	1930	1930	1930	0
37	20240503	194300	246507809	1930	1930	1930	1930	0
38	20240503	194200	246507809	1930	1930	1930	1930	0
39	20240503	194100	246507809	1930	1930	1930	1930	0
40	20240503	194000	246507809	1930	1930	1930	1930	0
41	20240503	193900	246507809	1930	1930	1930	1930	0
42	20240503	193800	246507809	1930	1930	1930	1930	0
43	20240503	193700	246507809	1930	1930	1930	1930	0
44	20240503	193600	246507809	1930	1930	1930	1930	0
45	20240503	193500	246507809	1930	1930	1930	1930	0
46	20240503	193400	246507809	1930	1930	1930	1930	0
47	20240503	193300	246507809	1930	1930	1930	1930	0
48	20240503	193200	246507809	1930	1930	1930	1930	0
49	20240503	193100	246507809	1930	1930	1930	1930	0
50	20240503	193000	246507809	1930	1930	1930	1930	0
51	20240503	192900	246507809	1930	1930	1930	1930	0
52	20240503	192800	246507809	1930	1930	1930	1930	0
53	20240503	192700	246507809	1930	1930	1930	1930	0
54	20240503	192600	246507809	1930	1930	1930	1930	0
55	20240503	192500	246507809	1930	1930	1930	1930	0
56	20240503	192400	246507809	1930	1930	1930	1930	0
57	20240503	192300	246507809	1930	1930	1930	1930	0
58	20240503	192200	246507809	1930	1930	1930	1930	0
59	20240503	192100	246507809	1930	1930	1930	1930	0
60	20240503	192000	246507809	1930	1930	1930	1930	0
61	20240503	191900	246507809	1930	1930	1930	1930	0
62	20240503	191800	246507809	1930	1930	1930	1930	3281
63	20240503	191700	246507809	1930	1930	1930	1930	0
64	20240503	191600	246507809	1930	1930	1930	1930	0
65	20240503	191500	246507809	1930	1930	1930	1930	0
66	20240503	191400	246507809	1930	1930	1930	1930	0
67	20240503	191300	246507809	1930	1930	1930	1930	0
68	20240503	191200	246507809	1930	1930	1930	1930	0
69	20240503	191100	246507809	1930	1930	1930	1930	0
70	20240503	191000	246507809	1930	1930	1930	1930	0
71	20240503	190900	246507809	1930	1930	1930	1930	0
72	20240503	190800	246507809	1930	1930	1930	1930	0
73	20240503	190700	246507809	1930	1930	1930	1930	0
74	20240503	190600	246507809	1930	1930	1930	1930	0
75	20240503	190500	246507809	1930	1930	1930	1930	0
76	20240503	190400	246507809	1930	1930	1930	1930	0
77	20240503	190300	246507809	1930	1930	1930	1930	0
78	20240503	190200	246507809	1930	1930	1930	1930	0
79	20240503	190100	246507809	1930	1930	1930	1930	0
80	20240503	190000	246507809	1930	1930	1930	1930	0
81	20240503	185900	246507809	1930	1930	1930	1930	0
82	20240503	185800	246507809	1930	1930	1930	1930	0
83	20240503	185700	246507809	1930	1930	1930	1930	0
84	20240503	185600	246507809	1930	1930	1930	1930	0
85	20240503	185500	246507809	1930	1930	1930	1930	0
86	20240503	185400	246507809	1930	1930	1930	1930	0
87	20240503	185300	246507809	1930	1930	1930	1930	0
88	20240503	185200	246507809	1930	1930	1930	1930	0
89	20240503	185100	246507809	1930	1930	1930	1930	0
90	20240503	185000	246507809	1930	1930	1930	1930	0
91	20240503	184900	246507809	1930	1930	1930	1930	0
92	20240503	184800	246507809	1930	1930	1930	1930	3281
93	20240503	184700	246507809	1930	1930	1930	1930	0
94	20240503	184600	246507809	1930	1930	1930	1930	0
95	20240503	184500	246507809	1930	1930	1930	1930	0
96	20240503	184400	246507809	1930	1930	1930	1930	0
97	20240503	184300	246507809	1930	1930	1930	1930	0
98	20240503	184200	246507809	1930	1930	1930	1930	0
99	20240503	184100	246507809	1930	1930	1930	1930	0
100	20240503	184000	246507809	1930	1930	1930	1930	0
101	20240503	183900	246507809	1930	1930	1930	1930	0
102	20240503	183800	246507809	1930	1930	1930	1930	0
103	20240503	183700	246507809	1930	1930	1930	1930	0
104	20240503	183600	246507809	1930	1930	1930	1930	0
105	20240503	183500	246507809	1930	1930	1930	1930	0
106	20240503	183400	246507809	1930	1930	1930	1930	0
107	20240503	183300	246507809	1930	1930	1930	1930	0
108	20240503	183200	246507809	1930	1930	1930	1930	0
109	20240503	183100	246507809	1930	1930	1930	1930	0
110	20240503	183000	246507809	1930	1930	1930	1930	0
111	20240503	182900	246507809	1930	1930	1930	1930	0
112	20240503	182800	246507809	1930	1930	1930	1930	0
113	20240503	182700	246507809	1930	1930	1930	1930	0
114	20240503	182600	246507809	1930	1930	1930	1930	0
115	20240503	182500	246507809	1930	1930	1930	1930	0
116	20240503	182400	246507809	1930	1930	1930	1930	0
117	20240503	182300	246507809	1930	1930	1930	1930	0
118	20240503	182200	246507809	1930	1930	1930	1930	0
119	20240503	182100	246507809	1930	1930	1930	1930	0
120	20240503	182000	246507809	1930	1930	1930	1930	0
121	20240503	181900	246507809	1930	1930	1930	1930	0
122	20240503	181800	246507809	1930	1930	1930	1930	3281
123	20240503	181700	246507809	1930	1930	1930	1930	0
124	20240503	181600	246507809	1930	1930	1930	1930	0
125	20240503	181500	246507809	1930	1930	1930	1930	0
126	20240503	181400	246507809	1930	1930	1930	1930	0
127	20240503	181300	246507809	1930	1930	1930	1930	0
128	20240503	181200	246507809	1930	1930	1930	1930	0
129	20240503	181100	246507809	1930	1930	1930	1930	0
130	20240503	181000	246507809	1930	1930	1930	1930	0
131	20240503	180900	246507809	1930	1930	1930	1930	0
132	20240503	180800	246507809	1930	1930	1930	1930	0
133	20240503	180700	246507809	1930	1930	1930	1930	0
134	20240503	180600	246507809	1930	1930	1930	1930	0
135	20240503	180500	246507809	1930	1930	1930	1930	0
136	20240503	180400	246507809	1930	1930	1930	1930	0
137	20240503	180300	246507809	1930	1930	1930	1930	0
138	20240503	180200	246507809	1930	1930	1930	1930	0
139	20240503	180100	246507809	1930	1930	1930	1930	0
140	20240503	180000	246507809	1930	1930	1930	1930	0
141	20240503	175900	246507809	1930	1930	1930	1930	0
142	20240503	175800	246507809	1930	1930	1930	1930	0
143	20240503	175700	246507809	1930	1930	1930	1930	0
144	20240503	175600	246507809	1930	1930	1930	1930	0
145	20240503	175500	246507809	1930	1930	1930	1930	0
146	20240503	175400	246507809	1930	1930	1930	1930	0
147	20240503	175300	246507809	1930	1930	1930	1930	0
148	20240503	175200	246507809	1930	1930	1930	1930	0
149	20240503	175100	246507809	1930	1930	1930	1930	0
150	20240503	175000	246507809	1930	1930	1930	1930	0
151	20240503	174900	246507809	1930	1930	1930	1930	0
152	20240503	174800	246507809	1930	1930	1930	1930	3281
153	20240503	174700	246507809	1930	1930	1930	1930	0
154	20240503	174600	246507809	1930	1930	1930	1930	0
155	20240503	174500	246507809	1930	1930	1930	1930	0
156	20240503	174400	246507809	1930	1930	1930	1930	0
157	20240503	174300	246507809	1930	1930	1930	1930	0
158	20240503	174200	246507809	1930	1930	1930	1930	0
159	20240503	174100	246507809	1930	1930	1930	1930	0
160	20240503	174000	246507809	1930	1930	1930	1930	0
161	20240503	173900	246507809	1930	1930	1930	1930	0
162	20240503	173800	246507809	1930	1930	1930	1930	0
163	20240503	173700	246507809	1930	1930	1930	1930	0
164	20240503	173600	246507809	1930	1930	1930	1930	0
165	20240503	173500	246507809	1930	1930	1930	1930	0
166	20240503	173400	246507809	1930	1930	1930	1930	0
167	20240503	173300	246507809	1930	1930	1930	1930	0
168	20240503	173200	246507809	1930	1930	1930	1930	0
169	20240503	173100	246507809	1930	1930	1930	1930	0
170	20240503	173000	246507809	1930	1930	1930	1930	0
171	20240503	172900	246507809	1930	1930	1930	1930	0
172	20240503	172800	246507809	1930	1930	1930	1930	0
173	20240503	172700	246507809	1930	1930	1930	1930	0
174	20240503	172600	246507809	1930	1930	1930	1930	0
175	20240503	172500	246507809	1930	1930	1930	1930	0
176	20240503	172400	246507809	1930	1930	1930	1930	0
177	20240503	172300	246507809	1930	1930	1930	1930	0
178	20240503	172200	246507809	1930	1930	1930	1930	0
179	20240503	172100	246507809	1930	1930	1930	1930	0
180	20240503	172000	246507809	1930	1930	1930	1930	0
181	20240503	171900	246507809	1930	1930	1930	1930	0
182	20240503	171800	246507809	1930	1930	1930	1930	3281
183	20240503	171700	246507809	1930	1930	1930	1930	0
184	20240503	171600	246507809	1930	1930	1930	1930	0
185	20240503	171500	246507809	1930	1930	1930	1930	0
186	20240503	171400	246507809	1930	1930	1930	1930	0
187	20240503	171300	246507809	1930	1930	1930	1930	0
188	20240503	171200	246507809	1930	1930	1930	1930	0
189	20240503	171100	246507809	1930	1930	1930	1930	0
190	20240503	171000	246507809	1930	1930	1930	1930	0
191	20240503	170900	246507809	1930	1930	1930	1930	0
192	20240503	170800	246507809	1930	1930	1930	1930	0
193	20240503	170700	246507809	1930	1930	1930	1930	0
194	20240503	170600	246507809	1930	1930	1930	1930	0
195	20240503	170500	246507809	1930	1930	1930	1930	0
196	20240503	170400	246507809	1930	1930	1930	1930	0
197	20240503	170300	246507809	1930	1930	1930	1930	0
198	20240503	170200	246507809	1930	1930	1930	1930	0
199	20240503	170100	246507809	1930	1930	1930	1930	0
200	20240503	170000	246507809	1930	1930	1930	1930	0
201	20240503	165900	246507809	1930	1930	1930	1930	0
202	20240503	165800	246507809	1930	1930	1930	1930	0
203	20240503	165700	246507809	1930	1930	1930	1930	0
204	20240503	165600	246507809	1930	1930	1930	1930	0
205	20240503	165500	246507809	1930	1930	1930	1930	0
206	20240503	165400	246507809	1930	1930	1930	1930	0
207	20240503	165300	246507809	1930	1930	1930	1930	0
208	20240503	165200	246507809	1930	1930	1930	1930	0
209	20240503	165100	246507809	1930	1930	1930	1930	0
210	20240503	165000	246507809	1930	1930	1930	1930	0
211	20240503	164900	246507809	1930	1930	1930	1930	0
212	20240503	164800	246507809	1930	1930	1930	1930	3281
213	20240503	164700	246507809	1930	1930	1930	1930	0
214	20240503	164600	246507809	1930	1930	1930	1930	0
215	20240503	164500	246507809	1930	1930	1930	1930	0
216	20240503	164400	246507809	1930	1930	1930	1930	0
217	20240503	164300	246507809	1930	1930	1930	1930	0
218	20240503	164200	246507809	1930	1930	1930	1930	0
219	20240503	164100	246507809	1930	1930	1930	1930	0
220	20240503	164000	246507809	1930	1930	1930	1930	0
221	20240503	163900	246507809	1930	1930	1930	1930	0
222	20240503	163800	246507809	1930	1930	1930	1930	0
223	20240503	163700	246507809	1930	1930	1930	1930	0
224	20240503	163600	246507809	1930	1930	1930	1930	0
225	20240503	163500	246507809	1930	1930	1930	1930	0
226	20240503	163400	246507809	1930	1930	1930	1930	0
227	20240503	163300	246507809	1930	1930	1930	1930	0
228	20240503	163200	246507809	1930	1930	1930	1930	0
229	20240503	163100	246507809	1930	1930	1930	1930	0
230	20240503	163000	246507809	1930	1930	1930	1930	0
231	20240503	162900	246507809	1930	1930	1930	1930	0
232	20240503	162800	246507809	1930	1930	1930	1930	0
233	20240503	162700	246507809	1930	1930	1930	1930	0
234	20240503	162600	246507809	1930	1930	1930	1930	0
235	20240503	162500	246507809	1930	1930	1930	1930	0
236	20240503	162400	246507809	1930	1930	1930	1930	0
237	20240503	162300	246507809	1930	1930	1930	1930	0
238	20240503	162200	246507809	1930	1930	1930	1930	0
239	20240503	162100	246507809	1930	1930	1930	1930	0
240	20240503	162000	246507809	1930	1930	1930	1930	0
241	20240503	161900	246507809	1930	1930	1930	1930	0
242	20240503	161800	246507809	1930	1930	1930	1930	3281
243	20240503	161700	246507809	1930	1930	1930	1930	0
244	20240503	161600	246507809	1930	1930	1930	1930	0
245	20240503	161500	246507809	1930	1930	1930	1930	0
246	20240503	161400	246507809	1930	1930	1930	1930	0
247	20240503	161300	246507809	1930	1930	1930	1930	0
248	20240503	161200	246507809	1930	1930	1930	1930	0
249	20240503	161100	246507809	1930	1930	1930	1930	0
250	20240503	161000	246507809	1930	1930	1930	1930	0
251	20240503	160900	246507809	1930	1930	1930	1930	0
252	20240503	160800	246507809	1930	1930	1930	1930	0
253	20240503	160700	246507809	1930	1930	1930	1930	0
254	20240503	160600	246507809	1930	1930	1930	1930	0
255	20240503	160500	246507809	1930	1930	1930	1930	0
256	20240503	160400	246507809	1930	1930	1930	1930	0
257	20240503	160300	246507809	1930	1930	1930	1930	0
258	20240503	160200	246507809	1930	1930	1930	1930	0
259	20240503	160100	246507809	1930	1930	1930	1930	0
260	20240503	160000	246507809	1930	1930	1930	1930	0
261	20240503	155900	246507809	1930	1930	1930	1930	0
262	20240503	155800	246507809	1930	1930	1930	1930	0
263	20240503	155700	246507809	1930	1930	1930	1930	0
264	20240503	155600	246507809	1930	1930	1930	1930	0
265	20240503	155500	246507809	1930	1930	1930	1930	0
266	20240503	155400	246507809	1930	1930	1930	1930	0
267	20240503	155300	246507809	1930	1930	1930	1930	0
268	20240503	155200	246507809	1930	1930	1930	1930	0
269	20240503	155100	246507809	1930	1930	1930	1930	0
270	20240503	155000	246507809	1930	1930	1930	1930	0
271	20240503	154900	246507809	1930	1930	1930	1930	0
272	20240503	154800	246507809	1930	1930	1930	1930	3281
273	20240503	154700	246507809	1930	1930	1930	1930	0
274	20240503	154600	246507809	1930	1930	1930	1930	0
275	20240503	154500	246507809	1930	1930	1930	1930	0
276	20240503	154400	246507809	1930	1930	1930	1930	0
277	20240503	154300	246507809	1930	1930	1930	1930	0
278	20240503	154200	246507809	1930	1930	1930	1930	0
279	20240503	154100	246507809	1930	1930	1930	1930	0
280	20240503	154000	246507809	1930	1930	1930	1930	0
281	20240503	153900	246507809	1930	1930	1930	1930	0
282	20240503	153800	246507809	1930	1930	1930	1930	0
283	20240503	153700	246507809	1930	1930	1930	1930	0
284	20240503	153600	246507809	1930	1930	1930	1930	0
285	20240503	153500	246507809	1930	1930	1930	1930	0
286	20240503	153400	246507809	1930	1930	1930	1930	0
287	20240503	153300	246507809	1930	1930	1930	1930	0
288	20240503	153200	246507809	1930	1930	1930	1930	0
289	20240503	153100	246507809	1930	1930	1930	1930	0
290	20240503	153000	246507809	1930	1930	1930	1930	3281
291	20240503	152900	240175479	1929	1929	1929	1929	0
292	20240503	152800	240175479	1929	1929	1929	1929	0
293	20240503	152700	240175479	1929	1929	1929	1929	0
294	20240503	152600	240175479	1929	1929	1929	1929	0
295	20240503	152500	240175479	1929	1929	1929	1929	0
296	20240503	152400	240175479	1929	1929	1929	1929	0
297	20240503	152300	240175479	1929	1929	1929	1929	0
298	20240503	152200	240175479	1929	1929	1929	1929	0
299	20240503	152100	240175479	1929	1929	1929	1929	0
300	20240503	152000	240175479	1929	1929	1929	1929	0
301	20240503	151900	240175479	1929	1929	1929	1929	5
302	20240503	151800	240165834	1929	1929	1929	1929	3
303	20240503	151700	240160047	1929	1929	1929	1929	2
304	20240503	151600	240156189	1929	1928	1929	1925	312
305	20240503	151500	239555532	1928	1929	1929	1928	150
306	20240503	151400	239266214	1928	1928	1928	1928	0
307	20240503	151300	239266214	1928	1928	1928	1928	3
308	20240503	151200	239260430	1928	1928	1928	1928	0
309	20240503	151100	239260430	1928	1928	1928	1928	0
310	20240503	151000	239260430	1928	1928	1928	1928	169
311	20240503	150900	238934598	1929	1929	1929	1929	0
312	20240503	150800	238934598	1929	1929	1929	1929	38
313	20240503	150700	238861296	1930	1930	1930	1930	165
314	20240503	150600	238542846	1930	1928	1930	1928	170
315	20240503	150500	238214761	1925	1925	1925	1925	292
316	20240503	150400	237652661	1925	1925	1925	1925	330
317	20240503	150300	237017411	1925	1922	1925	1921	497
318	20240503	150200	236061753	1922	1922	1922	1921	2989
319	20240503	150100	230317497	1922	1922	1922	1922	0
320	20240503	150000	230317497	1922	1922	1922	1922	10
321	20240503	145900	230298277	1923	1923	1923	1923	0
322	20240503	145800	230298277	1923	1923	1923	1923	0
323	20240503	145700	230298277	1923	1924	1924	1923	20
324	20240503	145600	230259807	1922	1922	1922	1922	4004
325	20240503	145500	222564119	1925	1925	1925	1925	0
326	20240503	145400	222564119	1925	1925	1925	1925	0
327	20240503	145300	222564119	1925	1925	1925	1925	0
328	20240503	145200	222564119	1925	1925	1925	1925	5
329	20240503	145100	222554494	1925	1925	1925	1925	0
330	20240503	145000	222554494	1925	1924	1925	1923	5
331	20240503	144900	222544875	1925	1925	1925	1925	1
332	20240503	144800	222542950	1920	1920	1920	1920	1000
333	20240503	144700	220622950	1920	1920	1920	1920	0
334	20240503	144600	220622950	1920	1922	1922	1920	1000
335	20240503	144500	218702624	1925	1925	1925	1925	1
336	20240503	144400	218700699	1921	1921	1921	1921	0
337	20240503	144300	218700699	1921	1921	1921	1921	0
338	20240503	144200	218700699	1921	1921	1921	1921	0
339	20240503	144100	218700699	1921	1921	1921	1921	0
340	20240503	144000	218700699	1921	1921	1921	1921	0
341	20240503	143900	218700699	1921	1921	1921	1921	0
342	20240503	143800	218700699	1921	1921	1921	1921	0
343	20240503	143700	218700699	1921	1921	1921	1921	70
344	20240503	143600	218566229	1921	1921	1921	1921	0
345	20240503	143500	218566229	1921	1921	1921	1921	0
346	20240503	143400	218566229	1921	1922	1922	1921	154
347	20240503	143300	218270353	1922	1922	1922	1922	60
348	20240503	143200	218155033	1922	1922	1922	1922	0
349	20240503	143100	218155033	1922	1922	1922	1922	100
350	20240503	143000	217962833	1925	1925	1925	1925	0
351	20240503	142900	217962833	1925	1925	1925	1925	0
352	20240503	142800	217962833	1925	1925	1925	1925	19
353	20240503	142700	217926258	1920	1920	1920	1920	0
354	20240503	142600	217926258	1920	1920	1920	1920	0
355	20240503	142500	217926258	1920	1920	1920	1920	0
356	20240503	142400	217926258	1920	1920	1920	1920	60
357	20240503	142300	217811058	1920	1920	1920	1920	0
358	20240503	142200	217811058	1920	1922	1922	1920	3966
359	20240503	142100	210194848	1924	1924	1924	1924	80
360	20240503	142000	210040928	1925	1925	1925	1925	51
361	20240503	141900	209942753	1925	1925	1925	1925	10
362	20240503	141800	209923503	1924	1924	1924	1924	0
363	20240503	141700	209923503	1924	1924	1924	1924	0
364	20240503	141600	209923503	1924	1924	1924	1924	0
365	20240503	141500	209923503	1924	1924	1924	1924	0
366	20240503	141400	209923503	1924	1924	1924	1924	0
367	20240503	141300	209923503	1924	1924	1924	1924	50
368	20240503	141200	209827303	1925	1925	1925	1925	0
369	20240503	141100	209827303	1925	1924	1925	1924	500
370	20240503	141000	208864804	1923	1923	1923	1923	0
371	20240503	140900	208864804	1923	1923	1923	1923	0
372	20240503	140800	208864804	1923	1923	1923	1923	0
373	20240503	140700	208864804	1923	1924	1924	1923	161
374	20240503	140600	208555140	1924	1924	1924	1924	0
375	20240503	140500	208555140	1924	1924	1924	1924	1
376	20240503	140400	208553216	1924	1926	1926	1924	2
377	20240503	140300	208549366	1927	1927	1927	1927	0
378	20240503	140200	208549366	1927	1927	1927	1927	15
379	20240503	140100	208520461	1927	1927	1927	1927	0
380	20240503	140000	208520461	1927	1924	1927	1922	2020
381	20240503	135900	204637918	1922	1922	1922	1922	0
382	20240503	135800	204637918	1922	1922	1922	1922	0
383	20240503	135700	204637918	1922	1922	1922	1922	0
384	20240503	135600	204637918	1922	1922	1922	1922	0
385	20240503	135500	204637918	1922	1922	1922	1922	0
386	20240503	135400	204637918	1922	1922	1922	1922	0
387	20240503	135300	204637918	1922	1922	1922	1922	100
388	20240503	135200	204445718	1922	1922	1922	1922	0
389	20240503	135100	204445718	1922	1922	1922	1922	0
390	20240503	135000	204445718	1922	1922	1922	1922	0
391	20240503	134900	204445718	1922	1922	1922	1922	0
392	20240503	134800	204445718	1922	1922	1922	1922	0
393	20240503	134700	204445718	1922	1923	1923	1922	4
394	20240503	134600	204438029	1920	1920	1920	1920	0
395	20240503	134500	204438029	1920	1920	1920	1920	0
396	20240503	134400	204438029	1920	1920	1920	1920	0
397	20240503	134300	204438029	1920	1920	1920	1920	0
398	20240503	134200	204438029	1920	1928	1928	1920	1000
399	20240503	134100	202517053	1929	1929	1929	1929	2
400	20240503	134000	202513195	1929	1929	1929	1929	0
401	20240503	133900	202513195	1929	1929	1929	1929	0
402	20240503	133800	202513195	1929	1929	1929	1929	0
403	20240503	133700	202513195	1929	1929	1929	1929	0
404	20240503	133600	202513195	1929	1929	1929	1929	28
405	20240503	133500	202459183	1929	1929	1929	1929	1
406	20240503	133400	202457254	1929	1929	1929	1929	0
407	20240503	133300	202457254	1929	1929	1929	1929	0
408	20240503	133200	202457254	1929	1929	1929	1929	100
409	20240503	133100	202264354	1930	1929	1930	1929	1500
410	20240503	133000	199369399	1929	1929	1929	1929	207
411	20240503	132900	198970096	1929	1929	1929	1929	0
412	20240503	132800	198970096	1929	1929	1929	1929	0
413	20240503	132700	198970096	1929	1929	1929	1929	0
414	20240503	132600	198970096	1929	1929	1929	1929	0
415	20240503	132500	198970096	1929	1929	1929	1929	0
416	20240503	132400	198970096	1929	1921	1929	1920	123
417	20240503	132300	198733888	1920	1920	1920	1920	0
418	20240503	132200	198733888	1920	1930	1930	1920	9401
419	20240503	132100	180672120	1930	1922	1930	1921	283
420	20240503	132000	180128407	1930	1922	1930	1922	30
421	20240503	131900	180070739	1920	1920	1920	1920	0
422	20240503	131800	180070739	1920	1920	1920	1920	0
423	20240503	131700	180070739	1920	1920	1920	1920	0
424	20240503	131600	180070739	1920	1920	1920	1920	0
425	20240503	131500	180070739	1920	1930	1930	1920	17909
426	20240503	131400	145634531	1930	1930	1930	1930	213
427	20240503	131300	145223441	1932	1932	1932	1932	0
428	20240503	131200	145223441	1932	1932	1932	1932	0
429	20240503	131100	145223441	1932	1932	1932	1932	2
430	20240503	131000	145219577	1928	1928	1928	1928	27
431	20240503	130900	145167521	1932	1932	1932	1932	0
432	20240503	130800	145167521	1932	1932	1932	1932	0
433	20240503	130700	145167521	1932	1932	1932	1932	0
434	20240503	130600	145167521	1932	1927	1932	1927	518
435	20240503	130500	144167555	1928	1928	1928	1928	20
436	20240503	130400	144128995	1931	1931	1931	1931	187
437	20240503	130300	143767898	1932	1932	1932	1932	0
438	20240503	130200	143767898	1932	1932	1932	1932	0
439	20240503	130100	143767898	1932	1932	1932	1932	0
440	20240503	130000	143767898	1932	1932	1932	1932	0
441	20240503	125900	143767898	1932	1932	1932	1932	6
442	20240503	125800	143756306	1932	1932	1932	1932	0
443	20240503	125700	143756306	1932	1932	1932	1932	0
444	20240503	125600	143756306	1932	1932	1932	1932	11
445	20240503	125500	143735054	1932	1932	1932	1932	0
446	20240503	125400	143735054	1932	1932	1932	1932	0
447	20240503	125300	143735054	1932	1932	1932	1932	0
448	20240503	125200	143735054	1932	1932	1932	1932	0
449	20240503	125100	143735054	1932	1932	1932	1932	0
450	20240503	125000	143735054	1932	1932	1932	1932	0
451	20240503	124900	143735054	1932	1932	1932	1932	0
452	20240503	124800	143735054	1932	1932	1932	1932	1
453	20240503	124700	143733122	1933	1933	1933	1933	0
454	20240503	124600	143733122	1933	1933	1933	1933	1
455	20240503	124500	143731189	1933	1933	1933	1933	0
456	20240503	124400	143731189	1933	1933	1933	1933	0
457	20240503	124300	143731189	1933	1933	1933	1933	0
458	20240503	124200	143731189	1933	1933	1933	1933	1
459	20240503	124100	143729256	1927	1927	1927	1927	0
460	20240503	124000	143729256	1927	1927	1927	1927	0
461	20240503	123900	143729256	1927	1927	1927	1927	81
462	20240503	123800	143573169	1926	1926	1926	1926	0
463	20240503	123700	143573169	1926	1926	1926	1926	0
464	20240503	123600	143573169	1926	1926	1926	1926	0
465	20240503	123500	143573169	1926	1926	1926	1926	0
466	20240503	123400	143573169	1926	1926	1926	1926	100
467	20240503	123300	143380569	1933	1933	1933	1933	0
468	20240503	123200	143380569	1933	1933	1933	1933	0
469	20240503	123100	143380569	1933	1933	1933	1933	0
470	20240503	123000	143380569	1933	1933	1933	1933	0
471	20240503	122900	143380569	1933	1933	1933	1933	0
472	20240503	122800	143380569	1933	1933	1933	1933	0
473	20240503	122700	143380569	1933	1933	1933	1933	150
474	20240503	122600	143090619	1933	1933	1933	1933	1652
475	20240503	122500	139897303	1933	1933	1933	1933	100
476	20240503	122400	139704003	1933	1933	1933	1933	0
477	20240503	122300	139704003	1933	1932	1933	1932	243
478	20240503	122200	139234478	1931	1931	1931	1931	0
479	20240503	122100	139234478	1931	1931	1931	1931	0
480	20240503	122000	139234478	1931	1931	1931	1931	0
481	20240503	121900	139234478	1931	1931	1931	1931	1
482	20240503	121800	139232547	1933	1933	1933	1933	0
483	20240503	121700	139232547	1933	1933	1933	1933	0
484	20240503	121600	139232547	1933	1933	1933	1933	0
485	20240503	121500	139232547	1933	1933	1933	1933	0
486	20240503	121400	139232547	1933	1933	1933	1933	0
487	20240503	121300	139232547	1933	1933	1933	1933	2
488	20240503	121200	139228681	1926	1926	1926	1926	0
489	20240503	121100	139228681	1926	1926	1926	1926	0
490	20240503	121000	139228681	1926	1928	1928	1926	246
491	20240503	120900	138754883	1928	1928	1928	1928	0
492	20240503	120800	138754883	1928	1928	1928	1928	1
493	20240503	120700	138752955	1928	1928	1928	1928	1
494	20240503	120600	138751027	1928	1928	1928	1928	1
495	20240503	120500	138749099	1932	1932	1932	1932	0
496	20240503	120400	138749099	1932	1932	1932	1932	0
497	20240503	120300	138749099	1932	1932	1932	1932	0
498	20240503	120200	138749099	1932	1932	1932	1932	0
499	20240503	120100	138749099	1932	1932	1932	1932	0
500	20240503	120000	138749099	1932	1932	1932	1932	0
501	20240503	115900	138749099	1932	1932	1932	1932	0
502	20240503	115800	138749099	1932	1932	1932	1932	0
503	20240503	115700	138749099	1932	1932	1932	1932	0
504	20240503	115600	138749099	1932	1932	1932	1932	0
505	20240503	115500	138749099	1932	1932	1932	1932	0
506	20240503	115400	138749099	1932	1932	1932	1932	2
507	20240503	115300	138745235	1932	1932	1932	1932	0
508	20240503	115200	138745235	1932	1932	1932	1932	0
509	20240503	115100	138745235	1932	1932	1932	1932	0
510	20240503	115000	138745235	1932	1932	1932	1932	0
511	20240503	114900	138745235	1932	1932	1932	1932	0
512	20240503	114800	138745235	1932	1932	1932	1932	0
513	20240503	114700	138745235	1932	1932	1932	1932	0
514	20240503	114600	138745235	1932	1932	1932	1932	0
515	20240503	114500	138745235	1932	1932	1932	1932	0
516	20240503	114400	138745235	1932	1932	1932	1932	1
517	20240503	114300	138743303	1932	1932	1932	1932	0
518	20240503	114200	138743303	1932	1932	1932	1932	438
519	20240503	114100	137897087	1932	1932	1932	1932	0
520	20240503	114000	137897087	1932	1932	1932	1932	1
521	20240503	113900	137895155	1932	1932	1932	1932	0
522	20240503	113800	137895155	1932	1932	1932	1932	1
523	20240503	113700	137893223	1921	1935	1935	1921	5583
524	20240503	113600	127138849	1935	1935	1935	1935	0
525	20240503	113500	127138849	1935	1935	1935	1935	1
526	20240503	113400	127136914	1931	1931	1931	1931	0
527	20240503	113300	127136914	1931	1938	1938	1931	570
528	20240503	113200	126035859	1938	1938	1938	1938	0
529	20240503	113100	126035859	1938	1938	1938	1938	55
530	20240503	113000	125929269	1939	1939	1939	1939	0
531	20240503	112900	125929269	1939	1939	1939	1939	0
532	20240503	112800	125929269	1939	1939	1939	1939	0
533	20240503	112700	125929269	1939	1939	1939	1939	0
534	20240503	112600	125929269	1939	1939	1939	1939	0
535	20240503	112500	125929269	1939	1939	1939	1939	3
536	20240503	112400	125923452	1939	1939	1939	1939	31
537	20240503	112300	125863343	1939	1939	1939	1939	1
538	20240503	112200	125861404	1930	1930	1930	1930	750
539	20240503	112100	124413904	1927	1927	1927	1927	1
540	20240503	112000	124411977	1927	1927	1927	1927	0
541	20240503	111900	124411977	1927	1928	1928	1927	500
542	20240503	111800	123448440	1930	1930	1930	1930	0
543	20240503	111700	123448440	1930	1930	1930	1930	0
544	20240503	111600	123448440	1930	1928	1930	1928	327
545	20240503	111500	122817980	1928	1928	1928	1928	500
546	20240503	111400	121853980	1929	1929	1929	1929	118
547	20240503	111300	121626358	1929	1929	1929	1929	0
548	20240503	111200	121626358	1929	1930	1930	1929	1222
549	20240503	111100	119268590	1930	1930	1930	1930	0
550	20240503	111000	119268590	1930	1930	1930	1930	271
551	20240503	110900	118745560	1938	1938	1938	1938	100
552	20240503	110800	118551760	1938	1938	1938	1938	0
553	20240503	110700	118551760	1938	1938	1938	1938	0
554	20240503	110600	118551760	1938	1938	1938	1938	7
555	20240503	110500	118538194	1938	1938	1938	1938	1
556	20240503	110400	118536256	1930	1930	1930	1930	124
557	20240503	110300	118296936	1930	1930	1930	1930	0
558	20240503	110200	118296936	1930	1930	1930	1930	500
559	20240503	110100	117331936	1930	1930	1930	1930	5
560	20240503	110000	117322286	1930	1930	1930	1930	0
561	20240503	105900	117322286	1930	1930	1930	1930	100
562	20240503	105800	117129286	1930	1930	1930	1930	0
563	20240503	105700	117129286	1930	1932	1932	1930	1800
564	20240503	105600	113653132	1932	1932	1932	1932	1
565	20240503	105500	113651200	1932	1932	1932	1932	100
566	20240503	105400	113458000	1942	1942	1942	1942	0
567	20240503	105300	113458000	1942	1942	1942	1942	0
568	20240503	105200	113458000	1942	1942	1942	1942	0
569	20240503	105100	113458000	1942	1942	1942	1942	30
570	20240503	105000	113399740	1942	1942	1942	1942	0
571	20240503	104900	113399740	1942	1942	1942	1942	0
572	20240503	104800	113399740	1942	1930	1942	1930	28
573	20240503	104700	113345604	1943	1943	1943	1943	1
574	20240503	104600	113343661	1942	1942	1942	1942	127
575	20240503	104500	113097027	1942	1942	1942	1942	0
576	20240503	104400	113097027	1942	1942	1942	1942	0
577	20240503	104300	113097027	1942	1929	1942	1926	2544
578	20240503	104200	108195220	1930	1939	1939	1929	18741
579	20240503	104100	71994943	1938	1939	1939	1938	1452
580	20240503	104000	69180115	1939	1942	1942	1939	521
581	20240503	103900	68169873	1942	1942	1942	1942	0
582	20240503	103800	68169873	1942	1942	1942	1942	1
583	20240503	103700	68167931	1940	1940	1940	1940	52
584	20240503	103600	68067051	1942	1942	1942	1942	0
585	20240503	103500	68067051	1942	1942	1942	1942	0
586	20240503	103400	68067051	1942	1942	1942	1942	0
587	20240503	103300	68067051	1942	1942	1942	1942	0
588	20240503	103200	68067051	1942	1942	1942	1942	0
589	20240503	103100	68067051	1942	1942	1942	1942	2
590	20240503	103000	68063167	1944	1944	1944	1944	0
591	20240503	102900	68063167	1944	1944	1944	1944	0
592	20240503	102800	68063167	1944	1944	1944	1944	2
593	20240503	102700	68059279	1944	1944	1944	1944	1
594	20240503	102600	68057335	1938	1938	1938	1938	1
595	20240503	102500	68055397	1944	1944	1944	1944	0
596	20240503	102400	68055397	1944	1944	1944	1944	3
597	20240503	102300	68049565	1938	1938	1938	1938	0
598	20240503	102200	68049565	1938	1940	1940	1938	1000
599	20240503	102100	66110179	1940	1940	1940	1940	10
600	20240503	102000	66090779	1941	1941	1941	1941	0
601	20240503	101900	66090779	1941	1941	1941	1941	1085
602	20240503	101800	63984794	1941	1942	1942	1941	738
603	20240503	101700	62551635	1942	1945	1945	1942	103
604	20240503	101600	62351606	1945	1945	1945	1945	0
605	20240503	101500	62351606	1945	1945	1945	1945	0
606	20240503	101400	62351606	1945	1945	1945	1945	0
607	20240503	101300	62351606	1945	1945	1945	1945	0
608	20240503	101200	62351606	1945	1945	1945	1945	50
609	20240503	101100	62254356	1945	1945	1945	1945	1
610	20240503	101000	62252411	1941	1941	1941	1941	2
611	20240503	100900	62248529	1941	1941	1941	1941	0
612	20240503	100800	62248529	1941	1941	1941	1941	4
613	20240503	100700	62240765	1945	1945	1945	1945	0
614	20240503	100600	62240765	1945	1945	1945	1945	20
615	20240503	100500	62201865	1945	1947	1947	1941	6202
616	20240503	100400	50148861	1945	1945	1945	1945	0
617	20240503	100300	50148861	1945	1945	1945	1945	1861
618	20240503	100200	46529216	1945	1945	1945	1945	90
619	20240503	100100	46354166	1947	1946	1947	1945	72
620	20240503	100000	46214079	1947	1947	1947	1947	7
621	20240503	095900	46200450	1947	1947	1947	1947	0
622	20240503	095800	46200450	1947	1947	1947	1947	0
623	20240503	095700	46200450	1947	1946	1947	1946	10
624	20240503	095600	46180982	1945	1945	1945	1945	200
625	20240503	095500	45791982	1946	1946	1946	1946	12
626	20240503	095400	45768630	1947	1947	1947	1947	1
627	20240503	095300	45766683	1946	1946	1946	1946	0
628	20240503	095200	45766683	1946	1946	1946	1946	98
629	20240503	095100	45575975	1946	1946	1946	1946	0
630	20240503	095000	45575975	1946	1946	1946	1946	55
631	20240503	094900	45468945	1947	1947	1947	1947	0
632	20240503	094800	45468945	1947	1947	1947	1947	102
633	20240503	094700	45270351	1946	1946	1946	1946	25
634	20240503	094600	45221701	1946	1946	1946	1946	0
635	20240503	094500	45221701	1946	1945	1946	1945	502
636	20240503	094400	44245309	1946	1946	1946	1946	257
637	20240503	094300	43745187	1946	1946	1946	1946	412
638	20240503	094200	42943435	1946	1946	1946	1946	0
639	20240503	094100	42943435	1946	1946	1946	1946	0
640	20240503	094000	42943435	1946	1946	1946	1946	0
641	20240503	093900	42943435	1946	1946	1946	1946	100
642	20240503	093800	42748835	1946	1946	1946	1946	100
643	20240503	093700	42554235	1947	1947	1947	1947	32
644	20240503	093600	42491931	1946	1946	1946	1946	0
645	20240503	093500	42491931	1946	1946	1946	1946	0
646	20240503	093400	42491931	1946	1946	1946	1946	0
647	20240503	093300	42491931	1946	1946	1946	1946	131
648	20240503	093200	42237005	1947	1948	1948	1947	741
649	20240503	093100	40793566	1947	1947	1947	1947	0
650	20240503	093000	40793566	1947	1947	1947	1947	3117
651	20240503	092900	34724767	1947	1948	1948	1947	1129
652	20240503	092800	32525516	1948	1950	1950	1948	1007
653	20240503	092700	30563300	1950	1950	1950	1950	800
654	20240503	092600	29003300	1951	1951	1951	1951	105
655	20240503	092500	28798445	1951	1952	1952	1951	2302
656	20240503	092400	24306180	1952	1958	1958	1952	451
657	20240503	092300	23425822	1953	1953	1953	1953	13
658	20240503	092200	23400433	1952	1955	1955	1952	1019
659	20240503	092100	21409794	1955	1955	1955	1955	645
660	20240503	092000	20148819	1960	1956	1960	1955	144
661	20240503	091900	19866899	1960	1960	1960	1960	2
662	20240503	091800	19862979	1961	1960	1961	1960	30
663	20240503	091700	19804155	1961	1961	1961	1961	0
664	20240503	091600	19804155	1961	1961	1961	1961	100
665	20240503	091500	19608055	1960	1960	1960	1960	0
666	20240503	091400	19608055	1960	1960	1960	1960	424
667	20240503	091300	18777015	1953	1954	1954	1953	428
668	20240503	091200	17941080	1953	1953	1953	1953	136
669	20240503	091100	17675472	1952	1952	1952	1952	0
670	20240503	091000	17675472	1952	1952	1952	1952	0
671	20240503	090900	17675472	1952	1951	1952	1951	364
672	20240503	090800	16965252	1952	1952	1953	1952	458
673	20240503	090700	16070928	1960	1951	1960	1951	1247
674	20240503	090600	13637131	1952	1952	1960	1952	166
675	20240503	090500	13313091	1952	1951	1953	1951	591
676	20240503	090400	12158912	1951	1955	1955	1951	551
677	20240503	090300	11082867	1960	1961	1961	1959	37
678	20240503	090200	11010371	1961	1968	1968	1961	549
679	20240503	090100	9931658	1968	1969	1969	1968	1238
680	20240503	090000	7495243	1969	1972	1972	1969	3607