KissMeData/351320/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	211200	161034439	1938	1938	1938	1938	942
3	20240510	211100	161034439	1938	1938	1938	1938	0
4	20240510	211000	161034439	1938	1938	1938	1938	0
5	20240510	210900	161034439	1938	1938	1938	1938	0
6	20240510	210800	161034439	1938	1938	1938	1938	0
7	20240510	210700	161034439	1938	1938	1938	1938	0
8	20240510	210600	161034439	1938	1938	1938	1938	0
9	20240510	210500	161034439	1938	1938	1938	1938	0
10	20240510	210400	161034439	1938	1938	1938	1938	0
11	20240510	210300	161034439	1938	1938	1938	1938	0
12	20240510	210200	161034439	1938	1938	1938	1938	0
13	20240510	210100	161034439	1938	1938	1938	1938	0
14	20240510	210000	161034439	1938	1938	1938	1938	0
15	20240510	205900	161034439	1938	1938	1938	1938	0
16	20240510	205800	161034439	1938	1938	1938	1938	0
17	20240510	205700	161034439	1938	1938	1938	1938	0
18	20240510	205600	161034439	1938	1938	1938	1938	0
19	20240510	205500	161034439	1938	1938	1938	1938	0
20	20240510	205400	161034439	1938	1938	1938	1938	0
21	20240510	205300	161034439	1938	1938	1938	1938	0
22	20240510	205200	161034439	1938	1938	1938	1938	0
23	20240510	205100	161034439	1938	1938	1938	1938	0
24	20240510	205000	161034439	1938	1938	1938	1938	0
25	20240510	204900	161034439	1938	1938	1938	1938	0
26	20240510	204800	161034439	1938	1938	1938	1938	0
27	20240510	204700	161034439	1938	1938	1938	1938	0
28	20240510	204600	161034439	1938	1938	1938	1938	0
29	20240510	204500	161034439	1938	1938	1938	1938	0
30	20240510	204400	161034439	1938	1938	1938	1938	0
31	20240510	204300	161034439	1938	1938	1938	1938	0
32	20240510	204200	161034439	1938	1938	1938	1938	942
33	20240510	204100	161034439	1938	1938	1938	1938	0
34	20240510	204000	161034439	1938	1938	1938	1938	0
35	20240510	203900	161034439	1938	1938	1938	1938	0
36	20240510	203800	161034439	1938	1938	1938	1938	0
37	20240510	203700	161034439	1938	1938	1938	1938	0
38	20240510	203600	161034439	1938	1938	1938	1938	0
39	20240510	203500	161034439	1938	1938	1938	1938	0
40	20240510	203400	161034439	1938	1938	1938	1938	0
41	20240510	203300	161034439	1938	1938	1938	1938	0
42	20240510	203200	161034439	1938	1938	1938	1938	0
43	20240510	203100	161034439	1938	1938	1938	1938	0
44	20240510	203000	161034439	1938	1938	1938	1938	0
45	20240510	202900	161034439	1938	1938	1938	1938	0
46	20240510	202800	161034439	1938	1938	1938	1938	0
47	20240510	202700	161034439	1938	1938	1938	1938	0
48	20240510	202600	161034439	1938	1938	1938	1938	0
49	20240510	202500	161034439	1938	1938	1938	1938	0
50	20240510	202400	161034439	1938	1938	1938	1938	0
51	20240510	202300	161034439	1938	1938	1938	1938	0
52	20240510	202200	161034439	1938	1938	1938	1938	0
53	20240510	202100	161034439	1938	1938	1938	1938	0
54	20240510	202000	161034439	1938	1938	1938	1938	0
55	20240510	201900	161034439	1938	1938	1938	1938	0
56	20240510	201800	161034439	1938	1938	1938	1938	0
57	20240510	201700	161034439	1938	1938	1938	1938	0
58	20240510	201600	161034439	1938	1938	1938	1938	0
59	20240510	201500	161034439	1938	1938	1938	1938	0
60	20240510	201400	161034439	1938	1938	1938	1938	0
61	20240510	201300	161034439	1938	1938	1938	1938	0
62	20240510	201200	161034439	1938	1938	1938	1938	942
63	20240510	201100	161034439	1938	1938	1938	1938	0
64	20240510	201000	161034439	1938	1938	1938	1938	0
65	20240510	200900	161034439	1938	1938	1938	1938	0
66	20240510	200800	161034439	1938	1938	1938	1938	0
67	20240510	200700	161034439	1938	1938	1938	1938	0
68	20240510	200600	161034439	1938	1938	1938	1938	0
69	20240510	200500	161034439	1938	1938	1938	1938	0
70	20240510	200400	161034439	1938	1938	1938	1938	0
71	20240510	200300	161034439	1938	1938	1938	1938	0
72	20240510	200200	161034439	1938	1938	1938	1938	0
73	20240510	200100	161034439	1938	1938	1938	1938	0
74	20240510	200000	161034439	1938	1938	1938	1938	0
75	20240510	195900	161034439	1938	1938	1938	1938	0
76	20240510	195800	161034439	1938	1938	1938	1938	0
77	20240510	195700	161034439	1938	1938	1938	1938	0
78	20240510	195600	161034439	1938	1938	1938	1938	0
79	20240510	195500	161034439	1938	1938	1938	1938	0
80	20240510	195400	161034439	1938	1938	1938	1938	0
81	20240510	195300	161034439	1938	1938	1938	1938	0
82	20240510	195200	161034439	1938	1938	1938	1938	0
83	20240510	195100	161034439	1938	1938	1938	1938	0
84	20240510	195000	161034439	1938	1938	1938	1938	0
85	20240510	194900	161034439	1938	1938	1938	1938	0
86	20240510	194800	161034439	1938	1938	1938	1938	0
87	20240510	194700	161034439	1938	1938	1938	1938	0
88	20240510	194600	161034439	1938	1938	1938	1938	0
89	20240510	194500	161034439	1938	1938	1938	1938	0
90	20240510	194400	161034439	1938	1938	1938	1938	0
91	20240510	194300	161034439	1938	1938	1938	1938	0
92	20240510	194200	161034439	1938	1938	1938	1938	942
93	20240510	194100	161034439	1938	1938	1938	1938	0
94	20240510	194000	161034439	1938	1938	1938	1938	0
95	20240510	193900	161034439	1938	1938	1938	1938	0
96	20240510	193800	161034439	1938	1938	1938	1938	0
97	20240510	193700	161034439	1938	1938	1938	1938	0
98	20240510	193600	161034439	1938	1938	1938	1938	0
99	20240510	193500	161034439	1938	1938	1938	1938	0
100	20240510	193400	161034439	1938	1938	1938	1938	0
101	20240510	193300	161034439	1938	1938	1938	1938	0
102	20240510	193200	161034439	1938	1938	1938	1938	0
103	20240510	193100	161034439	1938	1938	1938	1938	0
104	20240510	193000	161034439	1938	1938	1938	1938	0
105	20240510	192900	161034439	1938	1938	1938	1938	0
106	20240510	192800	161034439	1938	1938	1938	1938	0
107	20240510	192700	161034439	1938	1938	1938	1938	0
108	20240510	192600	161034439	1938	1938	1938	1938	0
109	20240510	192500	161034439	1938	1938	1938	1938	0
110	20240510	192400	161034439	1938	1938	1938	1938	0
111	20240510	192300	161034439	1938	1938	1938	1938	0
112	20240510	192200	161034439	1938	1938	1938	1938	0
113	20240510	192100	161034439	1938	1938	1938	1938	0
114	20240510	192000	161034439	1938	1938	1938	1938	0
115	20240510	191900	161034439	1938	1938	1938	1938	0
116	20240510	191800	161034439	1938	1938	1938	1938	0
117	20240510	191700	161034439	1938	1938	1938	1938	0
118	20240510	191600	161034439	1938	1938	1938	1938	0
119	20240510	191500	161034439	1938	1938	1938	1938	0
120	20240510	191400	161034439	1938	1938	1938	1938	0
121	20240510	191300	161034439	1938	1938	1938	1938	0
122	20240510	191200	161034439	1938	1938	1938	1938	942
123	20240510	191100	161034439	1938	1938	1938	1938	0
124	20240510	191000	161034439	1938	1938	1938	1938	0
125	20240510	190900	161034439	1938	1938	1938	1938	0
126	20240510	190800	161034439	1938	1938	1938	1938	0
127	20240510	190700	161034439	1938	1938	1938	1938	0
128	20240510	190600	161034439	1938	1938	1938	1938	0
129	20240510	190500	161034439	1938	1938	1938	1938	0
130	20240510	190400	161034439	1938	1938	1938	1938	0
131	20240510	190300	161034439	1938	1938	1938	1938	0
132	20240510	190200	161034439	1938	1938	1938	1938	0
133	20240510	190100	161034439	1938	1938	1938	1938	0
134	20240510	190000	161034439	1938	1938	1938	1938	0
135	20240510	185900	161034439	1938	1938	1938	1938	0
136	20240510	185800	161034439	1938	1938	1938	1938	0
137	20240510	185700	161034439	1938	1938	1938	1938	0
138	20240510	185600	161034439	1938	1938	1938	1938	0
139	20240510	185500	161034439	1938	1938	1938	1938	0
140	20240510	185400	161034439	1938	1938	1938	1938	0
141	20240510	185300	161034439	1938	1938	1938	1938	0
142	20240510	185200	161034439	1938	1938	1938	1938	0
143	20240510	185100	161034439	1938	1938	1938	1938	0
144	20240510	185000	161034439	1938	1938	1938	1938	0
145	20240510	184900	161034439	1938	1938	1938	1938	0
146	20240510	184800	161034439	1938	1938	1938	1938	0
147	20240510	184700	161034439	1938	1938	1938	1938	0
148	20240510	184600	161034439	1938	1938	1938	1938	0
149	20240510	184500	161034439	1938	1938	1938	1938	0
150	20240510	184400	161034439	1938	1938	1938	1938	0
151	20240510	184300	161034439	1938	1938	1938	1938	0
152	20240510	184200	161034439	1938	1938	1938	1938	942
153	20240510	184100	161034439	1938	1938	1938	1938	0
154	20240510	184000	161034439	1938	1938	1938	1938	0
155	20240510	183900	161034439	1938	1938	1938	1938	0
156	20240510	183800	161034439	1938	1938	1938	1938	0
157	20240510	183700	161034439	1938	1938	1938	1938	0
158	20240510	183600	161034439	1938	1938	1938	1938	0
159	20240510	183500	161034439	1938	1938	1938	1938	0
160	20240510	183400	161034439	1938	1938	1938	1938	0
161	20240510	183300	161034439	1938	1938	1938	1938	0
162	20240510	183200	161034439	1938	1938	1938	1938	0
163	20240510	183100	161034439	1938	1938	1938	1938	0
164	20240510	183000	161034439	1938	1938	1938	1938	0
165	20240510	182900	161034439	1938	1938	1938	1938	0
166	20240510	182800	161034439	1938	1938	1938	1938	0
167	20240510	182700	161034439	1938	1938	1938	1938	0
168	20240510	182600	161034439	1938	1938	1938	1938	0
169	20240510	182500	161034439	1938	1938	1938	1938	0
170	20240510	182400	161034439	1938	1938	1938	1938	0
171	20240510	182300	161034439	1938	1938	1938	1938	0
172	20240510	182200	161034439	1938	1938	1938	1938	0
173	20240510	182100	161034439	1938	1938	1938	1938	0
174	20240510	182000	161034439	1938	1938	1938	1938	0
175	20240510	181900	161034439	1938	1938	1938	1938	0
176	20240510	181800	161034439	1938	1938	1938	1938	0
177	20240510	181700	161034439	1938	1938	1938	1938	0
178	20240510	181600	161034439	1938	1938	1938	1938	0
179	20240510	181500	161034439	1938	1938	1938	1938	0
180	20240510	181400	161034439	1938	1938	1938	1938	0
181	20240510	181300	161034439	1938	1938	1938	1938	0
182	20240510	181200	161034439	1938	1938	1938	1938	942
183	20240510	181100	161034439	1938	1938	1938	1938	0
184	20240510	181000	161034439	1938	1938	1938	1938	0
185	20240510	180900	161034439	1938	1938	1938	1938	0
186	20240510	180800	161034439	1938	1938	1938	1938	0
187	20240510	180700	161034439	1938	1938	1938	1938	0
188	20240510	180600	161034439	1938	1938	1938	1938	0
189	20240510	180500	161034439	1938	1938	1938	1938	0
190	20240510	180400	161034439	1938	1938	1938	1938	0
191	20240510	180300	161034439	1938	1938	1938	1938	0
192	20240510	180200	161034439	1938	1938	1938	1938	0
193	20240510	180100	161034439	1938	1938	1938	1938	0
194	20240510	180000	161034439	1938	1938	1938	1938	0
195	20240510	175900	161034439	1938	1938	1938	1938	0
196	20240510	175800	161034439	1938	1938	1938	1938	0
197	20240510	175700	161034439	1938	1938	1938	1938	0
198	20240510	175600	161034439	1938	1938	1938	1938	0
199	20240510	175500	161034439	1938	1938	1938	1938	0
200	20240510	175400	161034439	1938	1938	1938	1938	0
201	20240510	175300	161034439	1938	1938	1938	1938	0
202	20240510	175200	161034439	1938	1938	1938	1938	0
203	20240510	175100	161034439	1938	1938	1938	1938	0
204	20240510	175000	161034439	1938	1938	1938	1938	0
205	20240510	174900	161034439	1938	1938	1938	1938	0
206	20240510	174800	161034439	1938	1938	1938	1938	0
207	20240510	174700	161034439	1938	1938	1938	1938	0
208	20240510	174600	161034439	1938	1938	1938	1938	0
209	20240510	174500	161034439	1938	1938	1938	1938	0
210	20240510	174400	161034439	1938	1938	1938	1938	0
211	20240510	174300	161034439	1938	1938	1938	1938	0
212	20240510	174200	161034439	1938	1938	1938	1938	942
213	20240510	174100	161034439	1938	1938	1938	1938	0
214	20240510	174000	161034439	1938	1938	1938	1938	0
215	20240510	173900	161034439	1938	1938	1938	1938	0
216	20240510	173800	161034439	1938	1938	1938	1938	0
217	20240510	173700	161034439	1938	1938	1938	1938	0
218	20240510	173600	161034439	1938	1938	1938	1938	0
219	20240510	173500	161034439	1938	1938	1938	1938	0
220	20240510	173400	161034439	1938	1938	1938	1938	0
221	20240510	173300	161034439	1938	1938	1938	1938	0
222	20240510	173200	161034439	1938	1938	1938	1938	0
223	20240510	173100	161034439	1938	1938	1938	1938	0
224	20240510	173000	161034439	1938	1938	1938	1938	0
225	20240510	172900	161034439	1938	1938	1938	1938	0
226	20240510	172800	161034439	1938	1938	1938	1938	0
227	20240510	172700	161034439	1938	1938	1938	1938	0
228	20240510	172600	161034439	1938	1938	1938	1938	0
229	20240510	172500	161034439	1938	1938	1938	1938	0
230	20240510	172400	161034439	1938	1938	1938	1938	0
231	20240510	172300	161034439	1938	1938	1938	1938	0
232	20240510	172200	161034439	1938	1938	1938	1938	0
233	20240510	172100	161034439	1938	1938	1938	1938	0
234	20240510	172000	161034439	1938	1938	1938	1938	0
235	20240510	171900	161034439	1938	1938	1938	1938	0
236	20240510	171800	161034439	1938	1938	1938	1938	0
237	20240510	171700	161034439	1938	1938	1938	1938	0
238	20240510	171600	161034439	1938	1938	1938	1938	0
239	20240510	171500	161034439	1938	1938	1938	1938	0
240	20240510	171400	161034439	1938	1938	1938	1938	0
241	20240510	171300	161034439	1938	1938	1938	1938	0
242	20240510	171200	161034439	1938	1938	1938	1938	942
243	20240510	171100	161034439	1938	1938	1938	1938	0
244	20240510	171000	161034439	1938	1938	1938	1938	0
245	20240510	170900	161034439	1938	1938	1938	1938	0
246	20240510	170800	161034439	1938	1938	1938	1938	0
247	20240510	170700	161034439	1938	1938	1938	1938	0
248	20240510	170600	161034439	1938	1938	1938	1938	0
249	20240510	170500	161034439	1938	1938	1938	1938	0
250	20240510	170400	161034439	1938	1938	1938	1938	0
251	20240510	170300	161034439	1938	1938	1938	1938	0
252	20240510	170200	161034439	1938	1938	1938	1938	0
253	20240510	170100	161034439	1938	1938	1938	1938	0
254	20240510	170000	161034439	1938	1938	1938	1938	0
255	20240510	165900	161034439	1938	1938	1938	1938	0
256	20240510	165800	161034439	1938	1938	1938	1938	0
257	20240510	165700	161034439	1938	1938	1938	1938	0
258	20240510	165600	161034439	1938	1938	1938	1938	0
259	20240510	165500	161034439	1938	1938	1938	1938	0
260	20240510	165400	161034439	1938	1938	1938	1938	0
261	20240510	165300	161034439	1938	1938	1938	1938	0
262	20240510	165200	161034439	1938	1938	1938	1938	0
263	20240510	165100	161034439	1938	1938	1938	1938	0
264	20240510	165000	161034439	1938	1938	1938	1938	0
265	20240510	164900	161034439	1938	1938	1938	1938	0
266	20240510	164800	161034439	1938	1938	1938	1938	0
267	20240510	164700	161034439	1938	1938	1938	1938	0
268	20240510	164600	161034439	1938	1938	1938	1938	0
269	20240510	164500	161034439	1938	1938	1938	1938	0
270	20240510	164400	161034439	1938	1938	1938	1938	0
271	20240510	164300	161034439	1938	1938	1938	1938	0
272	20240510	164200	161034439	1938	1938	1938	1938	942
273	20240510	164100	161034439	1938	1938	1938	1938	0
274	20240510	164000	161034439	1938	1938	1938	1938	0
275	20240510	163900	161034439	1938	1938	1938	1938	0
276	20240510	163800	161034439	1938	1938	1938	1938	0
277	20240510	163700	161034439	1938	1938	1938	1938	0
278	20240510	163600	161034439	1938	1938	1938	1938	0
279	20240510	163500	161034439	1938	1938	1938	1938	0
280	20240510	163400	161034439	1938	1938	1938	1938	0
281	20240510	163300	161034439	1938	1938	1938	1938	0
282	20240510	163200	161034439	1938	1938	1938	1938	0
283	20240510	163100	161034439	1938	1938	1938	1938	0
284	20240510	163000	161034439	1938	1938	1938	1938	0
285	20240510	162900	161034439	1938	1938	1938	1938	0
286	20240510	162800	161034439	1938	1938	1938	1938	0
287	20240510	162700	161034439	1938	1938	1938	1938	0
288	20240510	162600	161034439	1938	1938	1938	1938	0
289	20240510	162500	161034439	1938	1938	1938	1938	0
290	20240510	162400	161034439	1938	1938	1938	1938	0
291	20240510	162300	161034439	1938	1938	1938	1938	0
292	20240510	162200	161034439	1938	1938	1938	1938	0
293	20240510	162100	161034439	1938	1938	1938	1938	0
294	20240510	162000	161034439	1938	1938	1938	1938	0
295	20240510	161900	161034439	1938	1938	1938	1938	0
296	20240510	161800	161034439	1938	1938	1938	1938	0
297	20240510	161700	161034439	1938	1938	1938	1938	0
298	20240510	161600	161034439	1938	1938	1938	1938	0
299	20240510	161500	161034439	1938	1938	1938	1938	0
300	20240510	161400	161034439	1938	1938	1938	1938	0
301	20240510	161300	161034439	1938	1938	1938	1938	0
302	20240510	161200	161034439	1938	1938	1938	1938	942
303	20240510	161100	161034439	1938	1938	1938	1938	0
304	20240510	161000	161034439	1938	1938	1938	1938	0
305	20240510	160900	161034439	1938	1938	1938	1938	0
306	20240510	160800	161034439	1938	1938	1938	1938	0
307	20240510	160700	161034439	1938	1938	1938	1938	0
308	20240510	160600	161034439	1938	1938	1938	1938	0
309	20240510	160500	161034439	1938	1938	1938	1938	0
310	20240510	160400	161034439	1938	1938	1938	1938	0
311	20240510	160300	161034439	1938	1938	1938	1938	0
312	20240510	160200	161034439	1938	1938	1938	1938	0
313	20240510	160100	161034439	1938	1938	1938	1938	0
314	20240510	160000	161034439	1938	1938	1938	1938	0
315	20240510	155900	161034439	1938	1938	1938	1938	0
316	20240510	155800	161034439	1938	1938	1938	1938	0
317	20240510	155700	161034439	1938	1938	1938	1938	0
318	20240510	155600	161034439	1938	1938	1938	1938	0
319	20240510	155500	161034439	1938	1938	1938	1938	0
320	20240510	155400	161034439	1938	1938	1938	1938	0
321	20240510	155300	161034439	1938	1938	1938	1938	0
322	20240510	155200	161034439	1938	1938	1938	1938	0
323	20240510	155100	161034439	1938	1938	1938	1938	0
324	20240510	155000	161034439	1938	1938	1938	1938	0
325	20240510	154900	161034439	1938	1938	1938	1938	0
326	20240510	154800	161034439	1938	1938	1938	1938	0
327	20240510	154700	161034439	1938	1938	1938	1938	0
328	20240510	154600	161034439	1938	1938	1938	1938	0
329	20240510	154500	161034439	1938	1938	1938	1938	0
330	20240510	154400	161034439	1938	1938	1938	1938	0
331	20240510	154300	161034439	1938	1938	1938	1938	0
332	20240510	154200	161034439	1938	1938	1938	1938	942
333	20240510	154100	161034439	1938	1938	1938	1938	0
334	20240510	154000	161034439	1938	1938	1938	1938	0
335	20240510	153900	161034439	1938	1938	1938	1938	0
336	20240510	153800	161034439	1938	1938	1938	1938	0
337	20240510	153700	161034439	1938	1938	1938	1938	0
338	20240510	153600	161034439	1938	1938	1938	1938	0
339	20240510	153500	161034439	1938	1938	1938	1938	0
340	20240510	153400	161034439	1938	1938	1938	1938	0
341	20240510	153300	161034439	1938	1938	1938	1938	0
342	20240510	153200	161034439	1938	1938	1938	1938	0
343	20240510	153100	161034439	1938	1938	1938	1938	0
344	20240510	153000	161034439	1938	1938	1938	1938	942
345	20240510	152900	159208843	1935	1935	1935	1935	0
346	20240510	152800	159208843	1935	1935	1935	1935	0
347	20240510	152700	159208843	1935	1935	1935	1935	0
348	20240510	152600	159208843	1935	1935	1935	1935	0
349	20240510	152500	159208843	1935	1935	1935	1935	0
350	20240510	152400	159208843	1935	1935	1935	1935	0
351	20240510	152300	159208843	1935	1935	1935	1935	0
352	20240510	152200	159208843	1935	1935	1935	1935	0
353	20240510	152100	159208843	1935	1935	1935	1935	0
354	20240510	152000	159208843	1935	1935	1935	1935	0
355	20240510	151900	159208843	1935	1935	1935	1935	0
356	20240510	151800	159208843	1935	1935	1935	1935	0
357	20240510	151700	159208843	1935	1935	1935	1935	0
358	20240510	151600	159208843	1935	1930	1938	1920	1146
359	20240510	151500	157007350	1939	1939	1939	1931	165
360	20240510	151400	156687495	1939	1937	1939	1937	600
361	20240510	151300	155524993	1937	1936	1937	1936	413
362	20240510	151200	154725424	1936	1929	1936	1929	902
363	20240510	151100	152983539	1929	1927	1929	1927	595
364	20240510	151000	151836478	1928	1927	1928	1927	601
365	20240510	150900	150678350	1928	1927	1928	1927	469
366	20240510	150800	149774227	1928	1928	1928	1928	0
367	20240510	150700	149774227	1928	1928	1928	1928	0
368	20240510	150600	149774227	1928	1928	1928	1928	0
369	20240510	150500	149774227	1928	1927	1928	1927	678
370	20240510	150400	148467190	1926	1926	1926	1926	100
371	20240510	150300	148274590	1927	1924	1927	1914	396
372	20240510	150200	147516367	1928	1928	1928	1928	0
373	20240510	150100	147516367	1928	1928	1928	1928	0
374	20240510	150000	147516367	1928	1928	1928	1928	1
375	20240510	145900	147514439	1925	1925	1925	1925	1
376	20240510	145800	147512514	1928	1928	1928	1925	211
377	20240510	145700	147106276	1929	1929	1929	1929	0
378	20240510	145600	147106276	1929	1929	1929	1929	0
379	20240510	145500	147106276	1929	1929	1929	1929	0
380	20240510	145400	147106276	1929	1929	1929	1929	0
381	20240510	145300	147106276	1929	1929	1929	1929	0
382	20240510	145200	147106276	1929	1929	1929	1929	0
383	20240510	145100	147106276	1929	1923	1929	1923	301
384	20240510	145000	146527447	1929	1929	1929	1929	1
385	20240510	144900	146525518	1924	1924	1924	1924	1
386	20240510	144800	146523594	1929	1929	1929	1929	0
387	20240510	144700	146523594	1929	1928	1929	1928	397
388	20240510	144600	145758177	1928	1928	1928	1928	0
389	20240510	144500	145758177	1928	1923	1928	1923	201
390	20240510	144400	145371649	1928	1928	1928	1928	1
391	20240510	144300	145369721	1925	1925	1925	1925	0
392	20240510	144200	145369721	1925	1925	1925	1925	1
393	20240510	144100	145367796	1929	1929	1929	1929	0
394	20240510	144000	145367796	1929	1929	1929	1929	0
395	20240510	143900	145367796	1929	1929	1929	1929	0
396	20240510	143800	145367796	1929	1929	1929	1929	0
397	20240510	143700	145367796	1929	1929	1929	1929	0
398	20240510	143600	145367796	1929	1929	1929	1929	0
399	20240510	143500	145367796	1929	1929	1929	1929	0
400	20240510	143400	145367796	1929	1929	1929	1929	0
401	20240510	143300	145367796	1929	1929	1929	1929	2
402	20240510	143200	145363938	1930	1930	1930	1930	0
403	20240510	143100	145363938	1930	1930	1930	1930	0
404	20240510	143000	145363938	1930	1930	1930	1930	0
405	20240510	142900	145363938	1930	1930	1930	1930	0
406	20240510	142800	145363938	1930	1929	1930	1929	111
407	20240510	142700	145149718	1931	1931	1931	1931	0
408	20240510	142600	145149718	1931	1931	1931	1931	0
409	20240510	142500	145149718	1931	1931	1931	1931	0
410	20240510	142400	145149718	1931	1931	1931	1931	0
411	20240510	142300	145149718	1931	1931	1931	1931	0
412	20240510	142200	145149718	1931	1931	1931	1931	0
413	20240510	142100	145149718	1931	1931	1931	1931	0
414	20240510	142000	145149718	1931	1919	1931	1919	380
415	20240510	141900	144420132	1919	1916	1919	1916	171
416	20240510	141800	144092493	1916	1916	1916	1916	0
417	20240510	141700	144092493	1916	1916	1916	1916	20
418	20240510	141600	144054173	1916	1912	1916	1912	84
419	20240510	141500	143893380	1915	1915	1915	1915	1
420	20240510	141400	143891465	1912	1915	1915	1912	28
421	20240510	141300	143837869	1915	1915	1915	1915	0
422	20240510	141200	143837869	1915	1915	1915	1915	0
423	20240510	141100	143837869	1915	1915	1915	1915	0
424	20240510	141000	143837869	1915	1910	1915	1910	560
425	20240510	140900	142768264	1910	1912	1912	1910	12
426	20240510	140800	142745334	1915	1915	1915	1915	0
427	20240510	140700	142745334	1915	1915	1915	1915	0
428	20240510	140600	142745334	1915	1915	1915	1915	1
429	20240510	140500	142743419	1903	1902	1903	1900	3858
430	20240510	140400	135403254	1903	1903	1903	1903	10
431	20240510	140300	135384224	1900	1902	1902	1900	400
432	20240510	140200	134623973	1903	1903	1903	1903	5
433	20240510	140100	134614458	1903	1903	1903	1903	100
434	20240510	140000	134424158	1900	1900	1900	1900	0
435	20240510	135900	134424158	1900	1902	1902	1900	2051
436	20240510	135800	130525659	1901	1901	1901	1901	0
437	20240510	135700	130525659	1901	1903	1903	1901	1502
438	20240510	135600	127668981	1903	1912	1912	1903	3828
439	20240510	135500	120375803	1915	1915	1915	1915	50
440	20240510	135400	120280053	1915	1915	1915	1915	0
441	20240510	135300	120280053	1915	1915	1915	1915	0
442	20240510	135200	120280053	1915	1915	1915	1915	7
443	20240510	135100	120266648	1916	1916	1916	1916	0
444	20240510	135000	120266648	1916	1916	1916	1916	0
445	20240510	134900	120266648	1916	1916	1916	1916	0
446	20240510	134800	120266648	1916	1916	1916	1916	0
447	20240510	134700	120266648	1916	1916	1916	1916	1
448	20240510	134600	120264732	1915	1915	1915	1915	100
449	20240510	134500	120073232	1917	1917	1917	1917	0
450	20240510	134400	120073232	1917	1917	1917	1917	1
451	20240510	134300	120071315	1910	1911	1911	1910	1264
452	20240510	134200	117656750	1911	1912	1912	1911	500
453	20240510	134100	116700973	1917	1917	1917	1917	1
454	20240510	134000	116699056	1917	1917	1917	1917	1
455	20240510	133900	116697139	1917	1917	1917	1917	0
456	20240510	133800	116697139	1917	1917	1917	1917	0
457	20240510	133700	116697139	1917	1917	1917	1917	2
458	20240510	133600	116693305	1917	1917	1917	1917	7
459	20240510	133500	116679886	1911	1911	1911	1911	0
460	20240510	133400	116679886	1911	1911	1911	1911	0
461	20240510	133300	116679886	1911	1911	1911	1911	118
462	20240510	133200	116454388	1920	1920	1920	1920	0
463	20240510	133100	116454388	1920	1920	1920	1920	0
464	20240510	133000	116454388	1920	1920	1920	1920	0
465	20240510	132900	116454388	1920	1920	1920	1920	0
466	20240510	132800	116454388	1920	1920	1920	1920	0
467	20240510	132700	116454388	1920	1920	1920	1920	0
468	20240510	132600	116454388	1920	1911	1920	1911	2
469	20240510	132500	116450557	1921	1921	1921	1921	3
470	20240510	132400	116444794	1910	1921	1921	1910	5011
471	20240510	132300	106860168	1921	1921	1921	1921	0
472	20240510	132200	106860168	1921	1921	1921	1921	520
473	20240510	132100	105861248	1921	1921	1921	1921	8
474	20240510	132000	105845880	1921	1920	1921	1920	9
475	20240510	131900	105828599	1921	1921	1921	1921	2
476	20240510	131800	105824757	1921	1921	1921	1921	2
477	20240510	131700	105820915	1921	1921	1921	1921	0
478	20240510	131600	105820915	1921	1921	1921	1921	0
479	20240510	131500	105820915	1921	1921	1921	1921	0
480	20240510	131400	105820915	1921	1921	1921	1921	2
481	20240510	131300	105817073	1920	1920	1920	1920	11
482	20240510	131200	105795953	1921	1921	1921	1921	0
483	20240510	131100	105795953	1921	1921	1921	1921	0
484	20240510	131000	105795953	1921	1921	1921	1921	0
485	20240510	130900	105795953	1921	1921	1921	1921	0
486	20240510	130800	105795953	1921	1921	1921	1921	109
487	20240510	130700	105586564	1921	1921	1921	1921	18
488	20240510	130600	105551986	1921	1921	1921	1921	0
489	20240510	130500	105551986	1921	1921	1921	1921	6
490	20240510	130400	105540460	1921	1921	1921	1921	94
491	20240510	130300	105359886	1921	1921	1921	1921	0
492	20240510	130200	105359886	1921	1920	1921	1920	114
493	20240510	130100	105140900	1921	1921	1921	1921	71
494	20240510	130000	105004509	1921	1921	1921	1921	1
495	20240510	125900	105002588	1919	1919	1919	1919	0
496	20240510	125800	105002588	1919	1919	1919	1919	0
497	20240510	125700	105002588	1919	1919	1919	1919	0
498	20240510	125600	105002588	1919	1919	1919	1919	1
499	20240510	125500	105000669	1921	1921	1921	1921	0
500	20240510	125400	105000669	1921	1921	1921	1921	100
501	20240510	125300	104808569	1921	1921	1921	1921	2585
502	20240510	125200	99842784	1921	1920	1921	1920	5030
503	20240510	125100	90180191	1920	1920	1920	1920	0
504	20240510	125000	90180191	1920	1920	1920	1920	12
505	20240510	124900	90157151	1920	1920	1920	1920	0
506	20240510	124800	90157151	1920	1920	1920	1920	287
507	20240510	124700	89606111	1920	1921	1921	1920	50
508	20240510	124600	89510071	1921	1921	1921	1921	500
509	20240510	124500	88549571	1921	1923	1923	1921	6580
510	20240510	124400	75908921	1931	1931	1931	1931	0
511	20240510	124300	75908921	1931	1931	1931	1931	0
512	20240510	124200	75908921	1931	1931	1931	1931	0
513	20240510	124100	75908921	1931	1931	1931	1931	0
514	20240510	124000	75908921	1931	1931	1931	1931	0
515	20240510	123900	75908921	1931	1930	1931	1930	500
516	20240510	123800	74943758	1930	1930	1930	1930	18
517	20240510	123700	74909018	1930	1930	1930	1930	0
518	20240510	123600	74909018	1930	1930	1930	1930	0
519	20240510	123500	74909018	1930	1930	1930	1930	0
520	20240510	123400	74909018	1930	1921	1930	1921	2
521	20240510	123300	74905167	1922	1922	1922	1922	0
522	20240510	123200	74905167	1922	1922	1922	1922	0
523	20240510	123100	74905167	1922	1922	1922	1922	830
524	20240510	123000	73309907	1931	1931	1931	1931	0
525	20240510	122900	73309907	1931	1931	1931	1931	0
526	20240510	122800	73309907	1931	1931	1931	1931	4
527	20240510	122700	73302183	1931	1931	1931	1931	0
528	20240510	122600	73302183	1931	1931	1931	1931	0
529	20240510	122500	73302183	1931	1922	1931	1922	4
530	20240510	122400	73294477	1931	1931	1931	1931	0
531	20240510	122300	73294477	1931	1931	1931	1931	0
532	20240510	122200	73294477	1931	1931	1931	1931	100
533	20240510	122100	73101377	1931	1931	1931	1931	1
534	20240510	122000	73099446	1922	1922	1922	1922	0
535	20240510	121900	73099446	1922	1922	1922	1922	100
536	20240510	121800	72907246	1931	1931	1931	1931	0
537	20240510	121700	72907246	1931	1931	1931	1931	0
538	20240510	121600	72907246	1931	1931	1931	1931	0
539	20240510	121500	72907246	1931	1931	1931	1931	0
540	20240510	121400	72907246	1931	1931	1931	1931	13
541	20240510	121300	72882143	1931	1931	1931	1931	0
542	20240510	121200	72882143	1931	1931	1931	1931	0
543	20240510	121100	72882143	1931	1931	1931	1931	0
544	20240510	121000	72882143	1931	1931	1931	1931	100
545	20240510	120900	72689043	1931	1931	1931	1931	0
546	20240510	120800	72689043	1931	1931	1931	1931	0
547	20240510	120700	72689043	1931	1931	1931	1931	0
548	20240510	120600	72689043	1931	1931	1931	1931	64
549	20240510	120500	72565459	1931	1931	1931	1931	100
550	20240510	120400	72372359	1922	1922	1922	1922	0
551	20240510	120300	72372359	1922	1923	1923	1922	931
552	20240510	120200	70582850	1923	1923	1923	1923	0
553	20240510	120100	70582850	1923	1930	1930	1923	466
554	20240510	120000	69685204	1930	1935	1935	1930	1875
555	20240510	115900	66065051	1947	1947	1947	1947	0
556	20240510	115800	66065051	1947	1947	1947	1947	0
557	20240510	115700	66065051	1947	1947	1947	1947	1
558	20240510	115600	66063104	1940	1940	1940	1940	8
559	20240510	115500	66047584	1940	1940	1940	1940	20
560	20240510	115400	66008784	1940	1940	1940	1940	0
561	20240510	115300	66008784	1940	1940	1940	1940	0
562	20240510	115200	66008784	1940	1940	1940	1940	0
563	20240510	115100	66008784	1940	1940	1940	1940	0
564	20240510	115000	66008784	1940	1940	1940	1940	1
565	20240510	114900	66006844	1940	1940	1940	1940	0
566	20240510	114800	66006844	1940	1940	1940	1940	20
567	20240510	114700	65968044	1940	1940	1940	1940	0
568	20240510	114600	65968044	1940	1940	1940	1940	0
569	20240510	114500	65968044	1940	1940	1940	1940	0
570	20240510	114400	65968044	1940	1940	1940	1940	1
571	20240510	114300	65966104	1932	1932	1932	1932	0
572	20240510	114200	65966104	1932	1932	1932	1932	0
573	20240510	114100	65966104	1932	1932	1932	1932	5
574	20240510	114000	65956444	1932	1932	1932	1932	21
575	20240510	113900	65915872	1934	1940	1940	1934	2246
576	20240510	113800	61568568	1938	1938	1938	1938	1300
577	20240510	113700	59049168	1948	1948	1948	1948	0
578	20240510	113600	59049168	1948	1948	1948	1948	0
579	20240510	113500	59049168	1948	1948	1948	1948	0
580	20240510	113400	59049168	1948	1948	1948	1948	0
581	20240510	113300	59049168	1948	1948	1948	1948	1
582	20240510	113200	59047220	1939	1939	1939	1939	0
583	20240510	113100	59047220	1939	1946	1946	1939	2151
584	20240510	113000	54876350	1950	1950	1950	1950	50
585	20240510	112900	54778850	1950	1950	1950	1950	0
586	20240510	112800	54778850	1950	1950	1950	1950	0
587	20240510	112700	54778850	1950	1950	1950	1950	0
588	20240510	112600	54778850	1950	1950	1950	1950	10
589	20240510	112500	54759350	1950	1950	1950	1950	0
590	20240510	112400	54759350	1950	1950	1950	1950	0
591	20240510	112300	54759350	1950	1950	1950	1950	0
592	20240510	112200	54759350	1950	1950	1950	1950	2
593	20240510	112100	54755450	1950	1950	1950	1950	0
594	20240510	112000	54755450	1950	1950	1950	1950	0
595	20240510	111900	54755450	1950	1950	1950	1950	0
596	20240510	111800	54755450	1950	1950	1950	1950	0
597	20240510	111700	54755450	1950	1950	1950	1950	0
598	20240510	111600	54755450	1950	1950	1950	1950	0
599	20240510	111500	54755450	1950	1950	1950	1950	0
600	20240510	111400	54755450	1950	1950	1950	1950	0
601	20240510	111300	54755450	1950	1950	1950	1950	0
602	20240510	111200	54755450	1950	1950	1950	1950	0
603	20240510	111100	54755450	1950	1950	1950	1950	0
604	20240510	111000	54755450	1950	1950	1950	1950	0
605	20240510	110900	54755450	1950	1950	1950	1950	0
606	20240510	110800	54755450	1950	1950	1950	1950	0
607	20240510	110700	54755450	1950	1950	1950	1950	0
608	20240510	110600	54755450	1950	1950	1950	1950	0
609	20240510	110500	54755450	1950	1950	1950	1950	10
610	20240510	110400	54735950	1950	1950	1950	1950	0
611	20240510	110300	54735950	1950	1950	1950	1950	0
612	20240510	110200	54735950	1950	1950	1950	1950	0
613	20240510	110100	54735950	1950	1950	1950	1950	0
614	20240510	110000	54735950	1950	1950	1950	1950	0
615	20240510	105900	54735950	1950	1939	1950	1939	5
616	20240510	105800	54726211	1940	1940	1950	1940	531
617	20240510	105700	53695571	1951	1951	1951	1951	0
618	20240510	105600	53695571	1951	1939	1951	1939	32
619	20240510	105500	53633391	1939	1946	1946	1939	1627
620	20240510	105400	50472323	1957	1957	1957	1957	0
621	20240510	105300	50472323	1957	1957	1957	1957	0
622	20240510	105200	50472323	1957	1957	1957	1957	0
623	20240510	105100	50472323	1957	1957	1957	1957	0
624	20240510	105000	50472323	1957	1957	1957	1957	0
625	20240510	104900	50472323	1957	1957	1957	1957	0
626	20240510	104800	50472323	1957	1957	1957	1957	0
627	20240510	104700	50472323	1957	1957	1957	1957	0
628	20240510	104600	50472323	1957	1957	1957	1957	0
629	20240510	104500	50472323	1957	1957	1957	1957	0
630	20240510	104400	50472323	1957	1957	1957	1957	0
631	20240510	104300	50472323	1957	1957	1957	1957	0
632	20240510	104200	50472323	1957	1957	1957	1957	0
633	20240510	104100	50472323	1957	1957	1957	1957	0
634	20240510	104000	50472323	1957	1957	1957	1957	0
635	20240510	103900	50472323	1957	1957	1957	1957	0
636	20240510	103800	50472323	1957	1957	1957	1957	0
637	20240510	103700	50472323	1957	1957	1957	1957	0
638	20240510	103600	50472323	1957	1957	1957	1957	0
639	20240510	103500	50472323	1957	1945	1957	1943	1070
640	20240510	103400	48393241	1945	1945	1957	1945	362
641	20240510	103300	47689068	1946	1946	1946	1946	369
642	20240510	103200	46970994	1957	1947	1957	1947	173
643	20240510	103100	46634153	1947	1948	1948	1947	70
644	20240510	103000	46497813	1950	1950	1950	1950	0
645	20240510	102900	46497813	1950	1950	1950	1950	513
646	20240510	102800	45497463	1959	1959	1959	1959	0
647	20240510	102700	45497463	1959	1959	1959	1959	0
648	20240510	102600	45497463	1959	1959	1959	1959	0
649	20240510	102500	45497463	1959	1959	1959	1959	1
650	20240510	102400	45495504	1948	1950	1950	1948	300
651	20240510	102300	44911092	1950	1950	1950	1950	30
652	20240510	102200	44852592	1951	1951	1951	1951	70
653	20240510	102100	44716022	1959	1959	1959	1959	0
654	20240510	102000	44716022	1959	1959	1959	1959	0
655	20240510	101900	44716022	1959	1959	1959	1959	0
656	20240510	101800	44716022	1959	1959	1959	1959	0
657	20240510	101700	44716022	1959	1959	1959	1959	0
658	20240510	101600	44716022	1959	1959	1959	1959	0
659	20240510	101500	44716022	1959	1959	1959	1959	1
660	20240510	101400	44714063	1947	1947	1947	1947	970
661	20240510	101300	42825473	1947	1947	1947	1947	988
662	20240510	101200	40901837	1945	1946	1946	1945	625
663	20240510	101100	39685978	1945	1953	1953	1945	6132
664	20240510	101000	27727524	1953	1957	1957	1953	200
665	20240510	100900	27336886	1958	1958	1958	1958	3
666	20240510	100800	27331012	1958	1958	1958	1958	0
667	20240510	100700	27331012	1958	1958	1958	1958	8
668	20240510	100600	27315348	1962	1962	1962	1962	0
669	20240510	100500	27315348	1962	1962	1962	1962	0
670	20240510	100400	27315348	1962	1962	1962	1962	0
671	20240510	100300	27315348	1962	1962	1962	1962	0
672	20240510	100200	27315348	1962	1960	1962	1958	1607
673	20240510	100100	24165618	1962	1962	1962	1962	2
674	20240510	100000	24161694	1962	1962	1962	1962	20
675	20240510	095900	24122454	1962	1962	1962	1962	2
676	20240510	095800	24118530	1964	1964	1964	1964	0
677	20240510	095700	24118530	1964	1964	1964	1964	0
678	20240510	095600	24118530	1964	1964	1964	1964	0
679	20240510	095500	24118530	1964	1964	1964	1964	0
680	20240510	095400	24118530	1964	1964	1964	1964	0
681	20240510	095300	24118530	1964	1964	1964	1964	0
682	20240510	095200	24118530	1964	1964	1964	1964	0
683	20240510	095100	24118530	1964	1964	1964	1964	0
684	20240510	095000	24118530	1964	1964	1964	1964	0
685	20240510	094900	24118530	1964	1964	1964	1964	0
686	20240510	094800	24118530	1964	1964	1964	1964	25
687	20240510	094700	24069430	1965	1965	1965	1965	0
688	20240510	094600	24069430	1965	1965	1965	1965	0
689	20240510	094500	24069430	1965	1965	1965	1965	165
690	20240510	094400	23745205	1966	1966	1966	1966	0
691	20240510	094300	23745205	1966	1966	1966	1966	0
692	20240510	094200	23745205	1966	1966	1966	1966	0
693	20240510	094100	23745205	1966	1966	1966	1966	0
694	20240510	094000	23745205	1966	1965	1966	1965	202
695	20240510	093900	23348273	1967	1967	1967	1967	0
696	20240510	093800	23348273	1967	1967	1967	1967	0
697	20240510	093700	23348273	1967	1967	1967	1967	0
698	20240510	093600	23348273	1967	1967	1967	1967	0
699	20240510	093500	23348273	1967	1967	1967	1967	0
700	20240510	093400	23348273	1967	1967	1967	1967	0
701	20240510	093300	23348273	1967	1967	1967	1967	0
702	20240510	093200	23348273	1967	1967	1967	1967	0
703	20240510	093100	23348273	1967	1967	1967	1967	0
704	20240510	093000	23348273	1967	1953	1967	1953	201
705	20240510	092900	22955706	1969	1969	1969	1969	20
706	20240510	092800	22916326	1969	1970	1971	1951	1236
707	20240510	092700	20503877	1972	1972	1972	1972	8
708	20240510	092600	20488101	1972	1972	1972	1972	0
709	20240510	092500	20488101	1972	1972	1972	1972	190
710	20240510	092400	20113421	1972	1972	1972	1972	0
711	20240510	092300	20113421	1972	1972	1972	1972	20
712	20240510	092200	20073981	1972	1972	1972	1972	0
713	20240510	092100	20073981	1972	1972	1972	1968	330
714	20240510	092000	19424497	1972	1972	1972	1972	5
715	20240510	091900	19414637	1968	1968	1968	1968	21
716	20240510	091800	19373309	1951	1954	1954	1951	583
717	20240510	091700	18235230	1972	1972	1972	1972	0
718	20240510	091600	18235230	1972	1972	1972	1972	1
719	20240510	091500	18233258	1950	1968	1968	1950	900
720	20240510	091400	16470244	1978	1978	1978	1978	4
721	20240510	091300	16462332	1978	1979	1979	1978	4
722	20240510	091200	16454419	1969	1970	1970	1969	1839
723	20240510	091100	12831642	1970	1971	1971	1970	631
724	20240510	091000	11588155	1975	1975	1975	1975	35
725	20240510	090900	11519030	1976	1978	1978	1976	44
726	20240510	090800	11432035	1977	1980	1980	1977	962
727	20240510	090700	9529797	1980	1980	1980	1980	2032
728	20240510	090600	5506437	1980	1980	1980	1980	231
729	20240510	090500	5049057	1990	1990	1990	1990	0
730	20240510	090400	5049057	1990	1990	1990	1990	0
731	20240510	090300	5049057	1990	1981	1990	1980	1011
732	20240510	090200	3037267	1980	1980	1980	1980	0
733	20240510	090100	3037267	1980	1983	1984	1980	444
734	20240510	090000	2157504	1983	1983	1983	1983	1088