KissMeData/205500/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	203300	104931221	1931	1931	1931	1931	2104
3	20240523	203200	104931221	1931	1931	1931	1931	0
4	20240523	203100	104931221	1931	1931	1931	1931	0
5	20240523	203000	104931221	1931	1931	1931	1931	0
6	20240523	202900	104931221	1931	1931	1931	1931	0
7	20240523	202800	104931221	1931	1931	1931	1931	0
8	20240523	202700	104931221	1931	1931	1931	1931	0
9	20240523	202600	104931221	1931	1931	1931	1931	0
10	20240523	202500	104931221	1931	1931	1931	1931	0
11	20240523	202400	104931221	1931	1931	1931	1931	0
12	20240523	202300	104931221	1931	1931	1931	1931	0
13	20240523	202200	104931221	1931	1931	1931	1931	0
14	20240523	202100	104931221	1931	1931	1931	1931	0
15	20240523	202000	104931221	1931	1931	1931	1931	0
16	20240523	201900	104931221	1931	1931	1931	1931	0
17	20240523	201800	104931221	1931	1931	1931	1931	0
18	20240523	201700	104931221	1931	1931	1931	1931	0
19	20240523	201600	104931221	1931	1931	1931	1931	0
20	20240523	201500	104931221	1931	1931	1931	1931	0
21	20240523	201400	104931221	1931	1931	1931	1931	0
22	20240523	201300	104931221	1931	1931	1931	1931	0
23	20240523	201200	104931221	1931	1931	1931	1931	0
24	20240523	201100	104931221	1931	1931	1931	1931	0
25	20240523	201000	104931221	1931	1931	1931	1931	0
26	20240523	200900	104931221	1931	1931	1931	1931	0
27	20240523	200800	104931221	1931	1931	1931	1931	0
28	20240523	200700	104931221	1931	1931	1931	1931	0
29	20240523	200600	104931221	1931	1931	1931	1931	0
30	20240523	200500	104931221	1931	1931	1931	1931	0
31	20240523	200400	104931221	1931	1931	1931	1931	0
32	20240523	200300	104931221	1931	1931	1931	1931	2104
33	20240523	200200	104931221	1931	1931	1931	1931	0
34	20240523	200100	104931221	1931	1931	1931	1931	0
35	20240523	200000	104931221	1931	1931	1931	1931	0
36	20240523	195900	104931221	1931	1931	1931	1931	0
37	20240523	195800	104931221	1931	1931	1931	1931	0
38	20240523	195700	104931221	1931	1931	1931	1931	0
39	20240523	195600	104931221	1931	1931	1931	1931	0
40	20240523	195500	104931221	1931	1931	1931	1931	0
41	20240523	195400	104931221	1931	1931	1931	1931	0
42	20240523	195300	104931221	1931	1931	1931	1931	0
43	20240523	195200	104931221	1931	1931	1931	1931	0
44	20240523	195100	104931221	1931	1931	1931	1931	0
45	20240523	195000	104931221	1931	1931	1931	1931	0
46	20240523	194900	104931221	1931	1931	1931	1931	0
47	20240523	194800	104931221	1931	1931	1931	1931	0
48	20240523	194700	104931221	1931	1931	1931	1931	0
49	20240523	194600	104931221	1931	1931	1931	1931	0
50	20240523	194500	104931221	1931	1931	1931	1931	0
51	20240523	194400	104931221	1931	1931	1931	1931	0
52	20240523	194300	104931221	1931	1931	1931	1931	0
53	20240523	194200	104931221	1931	1931	1931	1931	0
54	20240523	194100	104931221	1931	1931	1931	1931	0
55	20240523	194000	104931221	1931	1931	1931	1931	0
56	20240523	193900	104931221	1931	1931	1931	1931	0
57	20240523	193800	104931221	1931	1931	1931	1931	0
58	20240523	193700	104931221	1931	1931	1931	1931	0
59	20240523	193600	104931221	1931	1931	1931	1931	0
60	20240523	193500	104931221	1931	1931	1931	1931	0
61	20240523	193400	104931221	1931	1931	1931	1931	0
62	20240523	193300	104931221	1931	1931	1931	1931	2104
63	20240523	193200	104931221	1931	1931	1931	1931	0
64	20240523	193100	104931221	1931	1931	1931	1931	0
65	20240523	193000	104931221	1931	1931	1931	1931	0
66	20240523	192900	104931221	1931	1931	1931	1931	0
67	20240523	192800	104931221	1931	1931	1931	1931	0
68	20240523	192700	104931221	1931	1931	1931	1931	0
69	20240523	192600	104931221	1931	1931	1931	1931	0
70	20240523	192500	104931221	1931	1931	1931	1931	0
71	20240523	192400	104931221	1931	1931	1931	1931	0
72	20240523	192300	104931221	1931	1931	1931	1931	0
73	20240523	192200	104931221	1931	1931	1931	1931	0
74	20240523	192100	104931221	1931	1931	1931	1931	0
75	20240523	192000	104931221	1931	1931	1931	1931	0
76	20240523	191900	104931221	1931	1931	1931	1931	0
77	20240523	191800	104931221	1931	1931	1931	1931	0
78	20240523	191700	104931221	1931	1931	1931	1931	0
79	20240523	191600	104931221	1931	1931	1931	1931	0
80	20240523	191500	104931221	1931	1931	1931	1931	0
81	20240523	191400	104931221	1931	1931	1931	1931	0
82	20240523	191300	104931221	1931	1931	1931	1931	0
83	20240523	191200	104931221	1931	1931	1931	1931	0
84	20240523	191100	104931221	1931	1931	1931	1931	0
85	20240523	191000	104931221	1931	1931	1931	1931	0
86	20240523	190900	104931221	1931	1931	1931	1931	0
87	20240523	190800	104931221	1931	1931	1931	1931	0
88	20240523	190700	104931221	1931	1931	1931	1931	0
89	20240523	190600	104931221	1931	1931	1931	1931	0
90	20240523	190500	104931221	1931	1931	1931	1931	0
91	20240523	190400	104931221	1931	1931	1931	1931	0
92	20240523	190300	104931221	1931	1931	1931	1931	2104
93	20240523	190200	104931221	1931	1931	1931	1931	0
94	20240523	190100	104931221	1931	1931	1931	1931	0
95	20240523	190000	104931221	1931	1931	1931	1931	0
96	20240523	185900	104931221	1931	1931	1931	1931	0
97	20240523	185800	104931221	1931	1931	1931	1931	0
98	20240523	185700	104931221	1931	1931	1931	1931	0
99	20240523	185600	104931221	1931	1931	1931	1931	0
100	20240523	185500	104931221	1931	1931	1931	1931	0
101	20240523	185400	104931221	1931	1931	1931	1931	0
102	20240523	185300	104931221	1931	1931	1931	1931	0
103	20240523	185200	104931221	1931	1931	1931	1931	0
104	20240523	185100	104931221	1931	1931	1931	1931	0
105	20240523	185000	104931221	1931	1931	1931	1931	0
106	20240523	184900	104931221	1931	1931	1931	1931	0
107	20240523	184800	104931221	1931	1931	1931	1931	0
108	20240523	184700	104931221	1931	1931	1931	1931	0
109	20240523	184600	104931221	1931	1931	1931	1931	0
110	20240523	184500	104931221	1931	1931	1931	1931	0
111	20240523	184400	104931221	1931	1931	1931	1931	0
112	20240523	184300	104931221	1931	1931	1931	1931	0
113	20240523	184200	104931221	1931	1931	1931	1931	0
114	20240523	184100	104931221	1931	1931	1931	1931	0
115	20240523	184000	104931221	1931	1931	1931	1931	0
116	20240523	183900	104931221	1931	1931	1931	1931	0
117	20240523	183800	104931221	1931	1931	1931	1931	0
118	20240523	183700	104931221	1931	1931	1931	1931	0
119	20240523	183600	104931221	1931	1931	1931	1931	0
120	20240523	183500	104931221	1931	1931	1931	1931	0
121	20240523	183400	104931221	1931	1931	1931	1931	0
122	20240523	183300	104931221	1931	1931	1931	1931	2104
123	20240523	183200	104931221	1931	1931	1931	1931	0
124	20240523	183100	104931221	1931	1931	1931	1931	0
125	20240523	183000	104931221	1931	1931	1931	1931	0
126	20240523	182900	104931221	1931	1931	1931	1931	0
127	20240523	182800	104931221	1931	1931	1931	1931	0
128	20240523	182700	104931221	1931	1931	1931	1931	0
129	20240523	182600	104931221	1931	1931	1931	1931	0
130	20240523	182500	104931221	1931	1931	1931	1931	0
131	20240523	182400	104931221	1931	1931	1931	1931	0
132	20240523	182300	104931221	1931	1931	1931	1931	0
133	20240523	182200	104931221	1931	1931	1931	1931	0
134	20240523	182100	104931221	1931	1931	1931	1931	0
135	20240523	182000	104931221	1931	1931	1931	1931	0
136	20240523	181900	104931221	1931	1931	1931	1931	0
137	20240523	181800	104931221	1931	1931	1931	1931	0
138	20240523	181700	104931221	1931	1931	1931	1931	0
139	20240523	181600	104931221	1931	1931	1931	1931	0
140	20240523	181500	104931221	1931	1931	1931	1931	0
141	20240523	181400	104931221	1931	1931	1931	1931	0
142	20240523	181300	104931221	1931	1931	1931	1931	0
143	20240523	181200	104931221	1931	1931	1931	1931	0
144	20240523	181100	104931221	1931	1931	1931	1931	0
145	20240523	181000	104931221	1931	1931	1931	1931	0
146	20240523	180900	104931221	1931	1931	1931	1931	0
147	20240523	180800	104931221	1931	1931	1931	1931	0
148	20240523	180700	104931221	1931	1931	1931	1931	0
149	20240523	180600	104931221	1931	1931	1931	1931	0
150	20240523	180500	104931221	1931	1931	1931	1931	0
151	20240523	180400	104931221	1931	1931	1931	1931	0
152	20240523	180300	104931221	1931	1931	1931	1931	2104
153	20240523	180200	104931221	1931	1931	1931	1931	0
154	20240523	180100	104931221	1931	1931	1931	1931	0
155	20240523	180000	104931221	1931	1931	1931	1931	0
156	20240523	175900	104931221	1931	1931	1931	1931	0
157	20240523	175800	104931221	1931	1931	1931	1931	0
158	20240523	175700	104931221	1931	1931	1931	1931	0
159	20240523	175600	104931221	1931	1931	1931	1931	0
160	20240523	175500	104931221	1931	1931	1931	1931	0
161	20240523	175400	104931221	1931	1931	1931	1931	0
162	20240523	175300	104931221	1931	1931	1931	1931	0
163	20240523	175200	104931221	1931	1931	1931	1931	0
164	20240523	175100	104931221	1931	1931	1931	1931	0
165	20240523	175000	104931221	1931	1931	1931	1931	0
166	20240523	174900	104931221	1931	1931	1931	1931	0
167	20240523	174800	104931221	1931	1931	1931	1931	0
168	20240523	174700	104931221	1931	1931	1931	1931	0
169	20240523	174600	104931221	1931	1931	1931	1931	0
170	20240523	174500	104931221	1931	1931	1931	1931	0
171	20240523	174400	104931221	1931	1931	1931	1931	0
172	20240523	174300	104931221	1931	1931	1931	1931	0
173	20240523	174200	104931221	1931	1931	1931	1931	0
174	20240523	174100	104931221	1931	1931	1931	1931	0
175	20240523	174000	104931221	1931	1931	1931	1931	0
176	20240523	173900	104931221	1931	1931	1931	1931	0
177	20240523	173800	104931221	1931	1931	1931	1931	0
178	20240523	173700	104931221	1931	1931	1931	1931	0
179	20240523	173600	104931221	1931	1931	1931	1931	0
180	20240523	173500	104931221	1931	1931	1931	1931	0
181	20240523	173400	104931221	1931	1931	1931	1931	0
182	20240523	173300	104931221	1931	1931	1931	1931	2104
183	20240523	173200	104931221	1931	1931	1931	1931	0
184	20240523	173100	104931221	1931	1931	1931	1931	0
185	20240523	173000	104931221	1931	1931	1931	1931	0
186	20240523	172900	104931221	1931	1931	1931	1931	0
187	20240523	172800	104931221	1931	1931	1931	1931	0
188	20240523	172700	104931221	1931	1931	1931	1931	0
189	20240523	172600	104931221	1931	1931	1931	1931	0
190	20240523	172500	104931221	1931	1931	1931	1931	0
191	20240523	172400	104931221	1931	1931	1931	1931	0
192	20240523	172300	104931221	1931	1931	1931	1931	0
193	20240523	172200	104931221	1931	1931	1931	1931	0
194	20240523	172100	104931221	1931	1931	1931	1931	0
195	20240523	172000	104931221	1931	1931	1931	1931	0
196	20240523	171900	104931221	1931	1931	1931	1931	0
197	20240523	171800	104931221	1931	1931	1931	1931	0
198	20240523	171700	104931221	1931	1931	1931	1931	0
199	20240523	171600	104931221	1931	1931	1931	1931	0
200	20240523	171500	104931221	1931	1931	1931	1931	0
201	20240523	171400	104931221	1931	1931	1931	1931	0
202	20240523	171300	104931221	1931	1931	1931	1931	0
203	20240523	171200	104931221	1931	1931	1931	1931	0
204	20240523	171100	104931221	1931	1931	1931	1931	0
205	20240523	171000	104931221	1931	1931	1931	1931	0
206	20240523	170900	104931221	1931	1931	1931	1931	0
207	20240523	170800	104931221	1931	1931	1931	1931	0
208	20240523	170700	104931221	1931	1931	1931	1931	0
209	20240523	170600	104931221	1931	1931	1931	1931	0
210	20240523	170500	104931221	1931	1931	1931	1931	0
211	20240523	170400	104931221	1931	1931	1931	1931	0
212	20240523	170300	104931221	1931	1931	1931	1931	2104
213	20240523	170200	104931221	1931	1931	1931	1931	0
214	20240523	170100	104931221	1931	1931	1931	1931	0
215	20240523	170000	104931221	1931	1931	1931	1931	0
216	20240523	165900	104931221	1931	1931	1931	1931	0
217	20240523	165800	104931221	1931	1931	1931	1931	0
218	20240523	165700	104931221	1931	1931	1931	1931	0
219	20240523	165600	104931221	1931	1931	1931	1931	0
220	20240523	165500	104931221	1931	1931	1931	1931	0
221	20240523	165400	104931221	1931	1931	1931	1931	0
222	20240523	165300	104931221	1931	1931	1931	1931	0
223	20240523	165200	104931221	1931	1931	1931	1931	0
224	20240523	165100	104931221	1931	1931	1931	1931	0
225	20240523	165000	104931221	1931	1931	1931	1931	0
226	20240523	164900	104931221	1931	1931	1931	1931	0
227	20240523	164800	104931221	1931	1931	1931	1931	0
228	20240523	164700	104931221	1931	1931	1931	1931	0
229	20240523	164600	104931221	1931	1931	1931	1931	0
230	20240523	164500	104931221	1931	1931	1931	1931	0
231	20240523	164400	104931221	1931	1931	1931	1931	0
232	20240523	164300	104931221	1931	1931	1931	1931	0
233	20240523	164200	104931221	1931	1931	1931	1931	0
234	20240523	164100	104931221	1931	1931	1931	1931	0
235	20240523	164000	104931221	1931	1931	1931	1931	0
236	20240523	163900	104931221	1931	1931	1931	1931	0
237	20240523	163800	104931221	1931	1931	1931	1931	0
238	20240523	163700	104931221	1931	1931	1931	1931	0
239	20240523	163600	104931221	1931	1931	1931	1931	0
240	20240523	163500	104931221	1931	1931	1931	1931	0
241	20240523	163400	104931221	1931	1931	1931	1931	0
242	20240523	163300	104931221	1931	1931	1931	1931	2104
243	20240523	163200	104931221	1931	1931	1931	1931	0
244	20240523	163100	104931221	1931	1931	1931	1931	0
245	20240523	163000	104931221	1931	1931	1931	1931	0
246	20240523	162900	104931221	1931	1931	1931	1931	0
247	20240523	162800	104931221	1931	1931	1931	1931	0
248	20240523	162700	104931221	1931	1931	1931	1931	0
249	20240523	162600	104931221	1931	1931	1931	1931	0
250	20240523	162500	104931221	1931	1931	1931	1931	0
251	20240523	162400	104931221	1931	1931	1931	1931	0
252	20240523	162300	104931221	1931	1931	1931	1931	0
253	20240523	162200	104931221	1931	1931	1931	1931	0
254	20240523	162100	104931221	1931	1931	1931	1931	0
255	20240523	162000	104931221	1931	1931	1931	1931	0
256	20240523	161900	104931221	1931	1931	1931	1931	0
257	20240523	161800	104931221	1931	1931	1931	1931	0
258	20240523	161700	104931221	1931	1931	1931	1931	0
259	20240523	161600	104931221	1931	1931	1931	1931	0
260	20240523	161500	104931221	1931	1931	1931	1931	0
261	20240523	161400	104931221	1931	1931	1931	1931	0
262	20240523	161300	104931221	1931	1931	1931	1931	0
263	20240523	161200	104931221	1931	1931	1931	1931	0
264	20240523	161100	104931221	1931	1931	1931	1931	0
265	20240523	161000	104931221	1931	1931	1931	1931	0
266	20240523	160900	104931221	1931	1931	1931	1931	0
267	20240523	160800	104931221	1931	1931	1931	1931	0
268	20240523	160700	104931221	1931	1931	1931	1931	0
269	20240523	160600	104931221	1931	1931	1931	1931	0
270	20240523	160500	104931221	1931	1931	1931	1931	0
271	20240523	160400	104931221	1931	1931	1931	1931	0
272	20240523	160300	104931221	1931	1931	1931	1931	2104
273	20240523	160200	104931221	1931	1931	1931	1931	0
274	20240523	160100	104931221	1931	1931	1931	1931	0
275	20240523	160000	104931221	1931	1931	1931	1931	0
276	20240523	155900	104931221	1931	1931	1931	1931	0
277	20240523	155800	104931221	1931	1931	1931	1931	0
278	20240523	155700	104931221	1931	1931	1931	1931	0
279	20240523	155600	104931221	1931	1931	1931	1931	0
280	20240523	155500	104931221	1931	1931	1931	1931	0
281	20240523	155400	104931221	1931	1931	1931	1931	0
282	20240523	155300	104931221	1931	1931	1931	1931	0
283	20240523	155200	104931221	1931	1931	1931	1931	0
284	20240523	155100	104931221	1931	1931	1931	1931	0
285	20240523	155000	104931221	1931	1931	1931	1931	0
286	20240523	154900	104931221	1931	1931	1931	1931	0
287	20240523	154800	104931221	1931	1931	1931	1931	0
288	20240523	154700	104931221	1931	1931	1931	1931	0
289	20240523	154600	104931221	1931	1931	1931	1931	0
290	20240523	154500	104931221	1931	1931	1931	1931	0
291	20240523	154400	104931221	1931	1931	1931	1931	0
292	20240523	154300	104931221	1931	1931	1931	1931	0
293	20240523	154200	104931221	1931	1931	1931	1931	0
294	20240523	154100	104931221	1931	1931	1931	1931	0
295	20240523	154000	104931221	1931	1931	1931	1931	0
296	20240523	153900	104931221	1931	1931	1931	1931	0
297	20240523	153800	104931221	1931	1931	1931	1931	0
298	20240523	153700	104931221	1931	1931	1931	1931	0
299	20240523	153600	104931221	1931	1931	1931	1931	0
300	20240523	153500	104931221	1931	1931	1931	1931	0
301	20240523	153400	104931221	1931	1931	1931	1931	0
302	20240523	153300	104931221	1931	1931	1931	1931	2104
303	20240523	153200	104931221	1931	1931	1931	1931	0
304	20240523	153100	104931221	1931	1931	1931	1931	0
305	20240523	153000	104931221	1931	1931	1931	1931	2104
306	20240523	152900	100868397	1932	1932	1932	1932	0
307	20240523	152800	100868397	1932	1932	1932	1932	0
308	20240523	152700	100868397	1932	1932	1932	1932	0
309	20240523	152600	100868397	1932	1932	1932	1932	0
310	20240523	152500	100868397	1932	1932	1932	1932	0
311	20240523	152400	100868397	1932	1932	1932	1932	0
312	20240523	152300	100868397	1932	1932	1932	1932	0
313	20240523	152200	100868397	1932	1932	1932	1932	0
314	20240523	152100	100868397	1932	1932	1932	1932	0
315	20240523	152000	100868397	1932	1932	1932	1932	0
316	20240523	151900	100868397	1932	1932	1932	1932	6
317	20240523	151800	100856805	1929	1929	1929	1929	0
318	20240523	151700	100856805	1929	1933	1933	1929	252
319	20240523	151600	100370689	1931	1931	1931	1931	229
320	20240523	151500	99928490	1934	1934	1934	1934	0
321	20240523	151400	99928490	1934	1934	1934	1934	0
322	20240523	151300	99928490	1934	1928	1934	1925	1100
323	20240523	151200	97809887	1933	1933	1933	1933	0
324	20240523	151100	97809887	1933	1933	1933	1933	0
325	20240523	151000	97809887	1933	1933	1933	1933	0
326	20240523	150900	97809887	1933	1933	1933	1933	0
327	20240523	150800	97809887	1933	1933	1933	1933	2
328	20240523	150700	97806021	1933	1933	1933	1933	0
329	20240523	150600	97806021	1933	1921	1933	1921	4200
330	20240523	150500	89729097	1921	1921	1921	1921	0
331	20240523	150400	89729097	1921	1921	1921	1921	0
332	20240523	150300	89729097	1921	1921	1921	1921	0
333	20240523	150200	89729097	1921	1921	1921	1921	0
334	20240523	150100	89729097	1921	1921	1921	1921	0
335	20240523	150000	89729097	1921	1921	1921	1921	2
336	20240523	145900	89725255	1910	1911	1911	1910	500
337	20240523	145800	88769963	1910	1910	1910	1910	0
338	20240523	145700	88769963	1910	1910	1910	1910	0
339	20240523	145600	88769963	1910	1919	1919	1910	278
340	20240523	145500	88238565	1919	1919	1919	1919	0
341	20240523	145400	88238565	1919	1920	1920	1919	100
342	20240523	145300	88046663	1920	1921	1921	1920	108
343	20240523	145200	87839203	1922	1922	1922	1922	0
344	20240523	145100	87839203	1922	1922	1922	1922	0
345	20240523	145000	87839203	1922	1922	1922	1922	0
346	20240523	144900	87839203	1922	1922	1922	1922	2
347	20240523	144800	87835359	1922	1922	1922	1922	0
348	20240523	144700	87835359	1922	1922	1922	1922	0
349	20240523	144600	87835359	1922	1922	1922	1922	0
350	20240523	144500	87835359	1922	1928	1928	1922	220
351	20240523	144400	87412099	1933	1933	1933	1933	0
352	20240523	144300	87412099	1933	1933	1933	1933	0
353	20240523	144200	87412099	1933	1933	1933	1933	0
354	20240523	144100	87412099	1933	1933	1933	1933	0
355	20240523	144000	87412099	1933	1933	1933	1933	0
356	20240523	143900	87412099	1933	1933	1933	1933	0
357	20240523	143800	87412099	1933	1933	1933	1933	0
358	20240523	143700	87412099	1933	1933	1933	1933	0
359	20240523	143600	87412099	1933	1933	1933	1933	0
360	20240523	143500	87412099	1933	1933	1933	1933	0
361	20240523	143400	87412099	1933	1933	1933	1933	0
362	20240523	143300	87412099	1933	1933	1933	1933	0
363	20240523	143200	87412099	1933	1933	1933	1933	0
364	20240523	143100	87412099	1933	1933	1933	1933	0
365	20240523	143000	87412099	1933	1933	1933	1933	0
366	20240523	142900	87412099	1933	1933	1933	1933	0
367	20240523	142800	87412099	1933	1933	1933	1933	0
368	20240523	142700	87412099	1933	1933	1933	1933	0
369	20240523	142600	87412099	1933	1933	1933	1933	0
370	20240523	142500	87412099	1933	1933	1933	1933	0
371	20240523	142400	87412099	1933	1933	1933	1933	0
372	20240523	142300	87412099	1933	1933	1933	1933	0
373	20240523	142200	87412099	1933	1933	1933	1933	0
374	20240523	142100	87412099	1933	1933	1933	1933	0
375	20240523	142000	87412099	1933	1933	1933	1933	0
376	20240523	141900	87412099	1933	1933	1933	1933	0
377	20240523	141800	87412099	1933	1933	1933	1933	0
378	20240523	141700	87412099	1933	1933	1933	1933	0
379	20240523	141600	87412099	1933	1933	1933	1933	0
380	20240523	141500	87412099	1933	1933	1933	1933	0
381	20240523	141400	87412099	1933	1933	1933	1933	0
382	20240523	141300	87412099	1933	1933	1933	1933	0
383	20240523	141200	87412099	1933	1933	1933	1933	0
384	20240523	141100	87412099	1933	1933	1933	1933	2
385	20240523	141000	87408233	1932	1917	1932	1917	450
386	20240523	140900	86544497	1917	1917	1917	1917	0
387	20240523	140800	86544497	1917	1917	1917	1917	0
388	20240523	140700	86544497	1917	1917	1917	1917	0
389	20240523	140600	86544497	1917	1917	1917	1917	0
390	20240523	140500	86544497	1917	1917	1917	1917	0
391	20240523	140400	86544497	1917	1917	1917	1917	5
392	20240523	140300	86534912	1917	1917	1917	1917	0
393	20240523	140200	86534912	1917	1917	1917	1917	0
394	20240523	140100	86534912	1917	1917	1917	1917	0
395	20240523	140000	86534912	1917	1917	1917	1917	0
396	20240523	135900	86534912	1917	1917	1917	1917	0
397	20240523	135800	86534912	1917	1917	1917	1917	0
398	20240523	135700	86534912	1917	1917	1917	1917	0
399	20240523	135600	86534912	1917	1917	1917	1917	0
400	20240523	135500	86534912	1917	1917	1917	1917	0
401	20240523	135400	86534912	1917	1917	1917	1917	0
402	20240523	135300	86534912	1917	1917	1917	1917	100
403	20240523	135200	86343212	1920	1920	1920	1920	0
404	20240523	135100	86343212	1920	1920	1920	1920	0
405	20240523	135000	86343212	1920	1920	1920	1920	0
406	20240523	134900	86343212	1920	1920	1920	1920	0
407	20240523	134800	86343212	1920	1920	1920	1920	1
408	20240523	134700	86341292	1910	1910	1910	1910	0
409	20240523	134600	86341292	1910	1910	1910	1910	39
410	20240523	134500	86266802	1920	1920	1920	1920	39
411	20240523	134400	86191922	1910	1910	1910	1910	0
412	20240523	134300	86191922	1910	1912	1912	1910	245
413	20240523	134200	85723793	1912	1912	1912	1912	0
414	20240523	134100	85723793	1912	1912	1912	1912	0
415	20240523	134000	85723793	1912	1912	1912	1912	0
416	20240523	133900	85723793	1912	1912	1912	1912	0
417	20240523	133800	85723793	1912	1912	1912	1912	0
418	20240523	133700	85723793	1912	1912	1912	1912	0
419	20240523	133600	85723793	1912	1912	1912	1912	0
420	20240523	133500	85723793	1912	1912	1912	1912	20
421	20240523	133400	85685553	1912	1913	1913	1912	272
422	20240523	133300	85165284	1914	1930	1930	1914	217
423	20240523	133200	84749920	1930	1930	1930	1930	0
424	20240523	133100	84749920	1930	1930	1930	1930	0
425	20240523	133000	84749920	1930	1930	1930	1930	0
426	20240523	132900	84749920	1930	1930	1930	1930	0
427	20240523	132800	84749920	1930	1930	1930	1930	0
428	20240523	132700	84749920	1930	1930	1930	1930	0
429	20240523	132600	84749920	1930	1930	1930	1930	0
430	20240523	132500	84749920	1930	1930	1930	1930	0
431	20240523	132400	84749920	1930	1930	1930	1930	1
432	20240523	132300	84747990	1930	1930	1930	1930	0
433	20240523	132200	84747990	1930	1930	1930	1930	0
434	20240523	132100	84747990	1930	1930	1930	1930	0
435	20240523	132000	84747990	1930	1930	1930	1930	0
436	20240523	131900	84747990	1930	1930	1930	1930	0
437	20240523	131800	84747990	1930	1930	1930	1930	0
438	20240523	131700	84747990	1930	1930	1930	1930	0
439	20240523	131600	84747990	1930	1930	1930	1930	0
440	20240523	131500	84747990	1930	1930	1930	1930	0
441	20240523	131400	84747990	1930	1930	1930	1930	0
442	20240523	131300	84747990	1930	1930	1930	1930	0
443	20240523	131200	84747990	1930	1929	1930	1929	100
444	20240523	131100	84555026	1930	1930	1930	1930	0
445	20240523	131000	84555026	1930	1930	1930	1930	0
446	20240523	130900	84555026	1930	1930	1930	1930	0
447	20240523	130800	84555026	1930	1930	1930	1930	0
448	20240523	130700	84555026	1930	1930	1930	1930	0
449	20240523	130600	84555026	1930	1930	1930	1930	0
450	20240523	130500	84555026	1930	1930	1930	1930	0
451	20240523	130400	84555026	1930	1930	1930	1930	0
452	20240523	130300	84555026	1930	1930	1930	1930	0
453	20240523	130200	84555026	1930	1930	1930	1930	0
454	20240523	130100	84555026	1930	1930	1930	1930	0
455	20240523	130000	84555026	1930	1930	1930	1930	0
456	20240523	125900	84555026	1930	1930	1930	1930	28
457	20240523	125800	84500986	1933	1933	1933	1933	0
458	20240523	125700	84500986	1933	1933	1933	1933	0
459	20240523	125600	84500986	1933	1932	1933	1913	1840
460	20240523	125500	80973663	1934	1933	1934	1933	20
461	20240523	125400	80934998	1932	1932	1932	1932	93
462	20240523	125300	80755322	1934	1934	1934	1934	555
463	20240523	125200	79681952	1935	1935	1935	1935	0
464	20240523	125100	79681952	1935	1935	1935	1935	0
465	20240523	125000	79681952	1935	1935	1935	1935	0
466	20240523	124900	79681952	1935	1935	1935	1935	0
467	20240523	124800	79681952	1935	1935	1935	1935	0
468	20240523	124700	79681952	1935	1935	1935	1935	0
469	20240523	124600	79681952	1935	1935	1935	1935	0
470	20240523	124500	79681952	1935	1935	1935	1935	0
471	20240523	124400	79681952	1935	1935	1935	1935	0
472	20240523	124300	79681952	1935	1935	1935	1935	0
473	20240523	124200	79681952	1935	1935	1935	1935	0
474	20240523	124100	79681952	1935	1935	1935	1935	0
475	20240523	124000	79681952	1935	1935	1935	1935	0
476	20240523	123900	79681952	1935	1935	1935	1935	0
477	20240523	123800	79681952	1935	1935	1935	1935	0
478	20240523	123700	79681952	1935	1935	1935	1935	0
479	20240523	123600	79681952	1935	1933	1935	1933	1150
480	20240523	123500	77457920	1933	1930	1933	1930	1000
481	20240523	123400	75527752	1930	1930	1930	1930	0
482	20240523	123300	75527752	1930	1930	1930	1930	0
483	20240523	123200	75527752	1930	1929	1930	1929	1000
484	20240523	123100	73598746	1929	1929	1929	1929	9
485	20240523	123000	73581385	1930	1930	1930	1930	0
486	20240523	122900	73581385	1930	1930	1930	1930	0
487	20240523	122800	73581385	1930	1930	1930	1930	0
488	20240523	122700	73581385	1930	1930	1930	1930	0
489	20240523	122600	73581385	1930	1930	1930	1930	0
490	20240523	122500	73581385	1930	1930	1930	1930	0
491	20240523	122400	73581385	1930	1930	1930	1930	0
492	20240523	122300	73581385	1930	1930	1930	1930	0
493	20240523	122200	73581385	1930	1930	1930	1930	0
494	20240523	122100	73581385	1930	1918	1930	1918	1000
495	20240523	122000	71655563	1918	1908	1918	1908	1000
496	20240523	121900	69741564	1909	1909	1909	1909	0
497	20240523	121800	69741564	1909	1909	1909	1909	0
498	20240523	121700	69741564	1909	1909	1909	1909	0
499	20240523	121600	69741564	1909	1909	1909	1909	0
500	20240523	121500	69741564	1909	1909	1909	1909	0
501	20240523	121400	69741564	1909	1909	1909	1909	2600
502	20240523	121300	64778164	1909	1909	1909	1909	0
503	20240523	121200	64778164	1909	1911	1911	1909	2598
504	20240523	121100	59815987	1910	1910	1910	1910	0
505	20240523	121000	59815987	1910	1910	1910	1910	0
506	20240523	120900	59815987	1910	1910	1910	1910	0
507	20240523	120800	59815987	1910	1910	1910	1910	0
508	20240523	120700	59815987	1910	1910	1910	1910	0
509	20240523	120600	59815987	1910	1910	1910	1910	0
510	20240523	120500	59815987	1910	1910	1910	1910	16
511	20240523	120400	59785427	1910	1910	1910	1910	0
512	20240523	120300	59785427	1910	1910	1910	1910	0
513	20240523	120200	59785427	1910	1910	1910	1910	0
514	20240523	120100	59785427	1910	1910	1910	1910	0
515	20240523	120000	59785427	1910	1910	1910	1910	0
516	20240523	115900	59785427	1910	1910	1910	1910	0
517	20240523	115800	59785427	1910	1910	1910	1910	0
518	20240523	115700	59785427	1910	1910	1910	1910	0
519	20240523	115600	59785427	1910	1910	1910	1910	0
520	20240523	115500	59785427	1910	1910	1910	1910	0
521	20240523	115400	59785427	1910	1910	1910	1910	0
522	20240523	115300	59785427	1910	1910	1910	1910	7
523	20240523	115200	59772057	1910	1910	1910	1910	0
524	20240523	115100	59772057	1910	1910	1910	1910	0
525	20240523	115000	59772057	1910	1910	1910	1910	0
526	20240523	114900	59772057	1910	1910	1910	1910	0
527	20240523	114800	59772057	1910	1910	1910	1910	0
528	20240523	114700	59772057	1910	1910	1910	1910	0
529	20240523	114600	59772057	1910	1910	1910	1910	0
530	20240523	114500	59772057	1910	1912	1912	1910	5
531	20240523	114400	59762501	1914	1914	1914	1914	0
532	20240523	114300	59762501	1914	1914	1914	1914	0
533	20240523	114200	59762501	1914	1914	1914	1914	0
534	20240523	114100	59762501	1914	1914	1914	1914	0
535	20240523	114000	59762501	1914	1914	1914	1914	0
536	20240523	113900	59762501	1914	1914	1914	1914	0
537	20240523	113800	59762501	1914	1914	1914	1914	0
538	20240523	113700	59762501	1914	1914	1914	1914	0
539	20240523	113600	59762501	1914	1914	1914	1914	0
540	20240523	113500	59762501	1914	1914	1914	1914	0
541	20240523	113400	59762501	1914	1914	1914	1914	0
542	20240523	113300	59762501	1914	1914	1914	1914	0
543	20240523	113200	59762501	1914	1914	1914	1914	2
544	20240523	113100	59758673	1914	1914	1914	1914	2
545	20240523	113000	59754845	1909	1909	1909	1909	0
546	20240523	112900	59754845	1909	1909	1909	1909	0
547	20240523	112800	59754845	1909	1909	1909	1909	0
548	20240523	112700	59754845	1909	1909	1909	1909	0
549	20240523	112600	59754845	1909	1909	1909	1909	0
550	20240523	112500	59754845	1909	1909	1909	1909	0
551	20240523	112400	59754845	1909	1909	1909	1909	97
552	20240523	112300	59569672	1917	1917	1917	1917	0
553	20240523	112200	59569672	1917	1917	1917	1917	0
554	20240523	112100	59569672	1917	1917	1917	1917	1
555	20240523	112000	59567755	1919	1919	1919	1919	0
556	20240523	111900	59567755	1919	1919	1919	1919	0
557	20240523	111800	59567755	1919	1919	1919	1919	0
558	20240523	111700	59567755	1919	1919	1919	1919	0
559	20240523	111600	59567755	1919	1919	1919	1919	0
560	20240523	111500	59567755	1919	1919	1919	1919	0
561	20240523	111400	59567755	1919	1919	1919	1919	0
562	20240523	111300	59567755	1919	1919	1919	1919	0
563	20240523	111200	59567755	1919	1895	1919	1890	4198
564	20240523	111100	51628667	1896	1896	1896	1896	12
565	20240523	111000	51605915	1898	1898	1898	1898	0
566	20240523	110900	51605915	1898	1898	1898	1898	0
567	20240523	110800	51605915	1898	1901	1901	1898	1317
568	20240523	110700	49103739	1901	1901	1901	1901	0
569	20240523	110600	49103739	1901	1902	1902	1901	229
570	20240523	110500	48668381	1903	1903	1903	1903	0
571	20240523	110400	48668381	1903	1903	1903	1903	1
572	20240523	110300	48666478	1921	1921	1921	1921	0
573	20240523	110200	48666478	1921	1921	1921	1921	0
574	20240523	110100	48666478	1921	1921	1921	1921	0
575	20240523	110000	48666478	1921	1921	1921	1921	0
576	20240523	105900	48666478	1921	1921	1921	1921	0
577	20240523	105800	48666478	1921	1921	1921	1921	0
578	20240523	105700	48666478	1921	1921	1921	1921	0
579	20240523	105600	48666478	1921	1921	1921	1921	0
580	20240523	105500	48666478	1921	1921	1921	1921	0
581	20240523	105400	48666478	1921	1921	1921	1921	0
582	20240523	105300	48666478	1921	1921	1921	1921	0
583	20240523	105200	48666478	1921	1921	1921	1921	0
584	20240523	105100	48666478	1921	1921	1921	1921	1
585	20240523	105000	48664557	1901	1901	1901	1901	0
586	20240523	104900	48664557	1901	1901	1901	1901	0
587	20240523	104800	48664557	1901	1901	1901	1901	0
588	20240523	104700	48664557	1901	1901	1901	1901	0
589	20240523	104600	48664557	1901	1901	1901	1901	0
590	20240523	104500	48664557	1901	1901	1901	1901	0
591	20240523	104400	48664557	1901	1901	1901	1901	0
592	20240523	104300	48664557	1901	1901	1901	1901	0
593	20240523	104200	48664557	1901	1901	1901	1901	0
594	20240523	104100	48664557	1901	1901	1901	1901	11
595	20240523	104000	48643646	1901	1901	1901	1901	117
596	20240523	103900	48421229	1901	1901	1901	1901	0
597	20240523	103800	48421229	1901	1901	1901	1901	0
598	20240523	103700	48421229	1901	1902	1902	1901	612
599	20240523	103600	47257784	1902	1902	1902	1902	0
600	20240523	103500	47257784	1902	1918	1918	1902	529
601	20240523	103400	46247507	1924	1924	1924	1924	0
602	20240523	103300	46247507	1924	1922	1924	1922	11
603	20240523	103200	46226363	1926	1926	1926	1926	0
604	20240523	103100	46226363	1926	1926	1926	1926	0
605	20240523	103000	46226363	1926	1926	1926	1926	0
606	20240523	102900	46226363	1926	1926	1926	1926	0
607	20240523	102800	46226363	1926	1926	1926	1926	0
608	20240523	102700	46226363	1926	1926	1926	1926	1
609	20240523	102600	46224437	1912	1912	1912	1912	0
610	20240523	102500	46224437	1912	1912	1912	1912	0
611	20240523	102400	46224437	1912	1912	1912	1912	67
612	20240523	102300	46096333	1912	1921	1921	1906	648
613	20240523	102200	44857707	1930	1930	1930	1930	0
614	20240523	102100	44857707	1930	1930	1930	1930	300
615	20240523	102000	44278707	1930	1930	1930	1930	0
616	20240523	101900	44278707	1930	1930	1930	1930	0
617	20240523	101800	44278707	1930	1930	1930	1930	0
618	20240523	101700	44278707	1930	1925	1930	1925	27
619	20240523	101600	44226683	1930	1930	1930	1930	10
620	20240523	101500	44207383	1925	1925	1925	1925	0
621	20240523	101400	44207383	1925	1925	1925	1925	0
622	20240523	101300	44207383	1925	1925	1925	1925	0
623	20240523	101200	44207383	1925	1928	1928	1925	193
624	20240523	101100	43835528	1932	1932	1932	1932	0
625	20240523	101000	43835528	1932	1932	1932	1932	593
626	20240523	100900	42689852	1932	1928	1932	1928	805
627	20240523	100800	41135801	1925	1925	1925	1925	20
628	20240523	100700	41097301	1921	1925	1925	1921	120
629	20240523	100600	40866701	1932	1932	1932	1932	0
630	20240523	100500	40866701	1932	1932	1932	1932	0
631	20240523	100400	40866701	1932	1929	1932	1929	200
632	20240523	100300	40480601	1933	1911	1933	1910	540
633	20240523	100200	39444478	1924	1923	1924	1923	505
634	20240523	100100	38472867	1923	1916	1923	1916	1010
635	20240523	100000	36533127	1911	1911	1911	1911	0
636	20240523	095900	36533127	1911	1911	1911	1911	0
637	20240523	095800	36533127	1911	1910	1911	1910	109
638	20240523	095700	36324927	1919	1906	1919	1906	60
639	20240523	095600	36210352	1914	1914	1914	1914	0
640	20240523	095500	36210352	1914	1914	1914	1914	3
641	20240523	095400	36204610	1914	1914	1914	1914	2
642	20240523	095300	36200782	1899	1920	1920	1899	888
643	20240523	095200	34509831	1928	1928	1928	1928	0
644	20240523	095100	34509831	1928	1900	1928	1900	749
645	20240523	095000	33084547	1899	1899	1899	1899	0
646	20240523	094900	33084547	1899	1899	1899	1899	0
647	20240523	094800	33084547	1899	1899	1899	1899	0
648	20240523	094700	33084547	1899	1899	1899	1899	191
649	20240523	094600	32721838	1875	1875	1875	1875	0
650	20240523	094500	32721838	1875	1875	1875	1875	0
651	20240523	094400	32721838	1875	1875	1875	1875	0
652	20240523	094300	32721838	1875	1875	1875	1875	0
653	20240523	094200	32721838	1875	1875	1875	1875	0
654	20240523	094100	32721838	1875	1876	1899	1875	600
655	20240523	094000	31596614	1876	1899	1899	1876	33
656	20240523	093900	31533970	1899	1899	1899	1899	1
657	20240523	093800	31532071	1873	1898	1898	1873	1670
658	20240523	093700	28397597	1898	1898	1898	1898	12
659	20240523	093600	28374821	1883	1891	1898	1883	806
660	20240523	093500	26855297	1899	1899	1899	1899	0
661	20240523	093400	26855297	1899	1899	1899	1899	0
662	20240523	093300	26855297	1899	1899	1899	1899	0
663	20240523	093200	26855297	1899	1899	1899	1886	201
664	20240523	093100	26474211	1887	1890	1890	1887	662
665	20240523	093000	25223157	1896	1896	1896	1896	0
666	20240523	092900	25223157	1896	1899	1899	1896	798
667	20240523	092800	23708989	1900	1901	1901	1900	326
668	20240523	092700	23089284	1901	1901	1901	1901	195
669	20240523	092600	22718589	1902	1902	1902	1902	0
670	20240523	092500	22718589	1902	1902	1902	1902	200
671	20240523	092400	22338189	1901	1901	1901	1901	100
672	20240523	092300	22148089	1906	1924	1924	1906	105
673	20240523	092200	21947889	1907	1905	1915	1900	3002
674	20240523	092100	16241690	1902	1915	1915	1902	884
675	20240523	092000	14556288	1920	1928	1928	1920	282
676	20240523	091900	14014016	1937	1937	1937	1937	0
677	20240523	091800	14014016	1937	1937	1937	1937	0
678	20240523	091700	14014016	1937	1937	1937	1937	0
679	20240523	091600	14014016	1937	1937	1937	1937	0
680	20240523	091500	14014016	1937	1937	1937	1937	0
681	20240523	091400	14014016	1937	1921	1937	1921	110
682	20240523	091300	13801106	1938	1938	1938	1938	0
683	20240523	091200	13801106	1938	1925	1938	1923	152
684	20240523	091100	13507234	1900	1904	1917	1900	1058
685	20240523	091000	11495777	1911	1911	1911	1911	0
686	20240523	090900	11495777	1911	1911	1911	1911	200
687	20240523	090800	11113577	1911	1913	1913	1911	40
688	20240523	090700	11037101	1915	1917	1917	1915	25
689	20240523	090600	10989194	1938	1938	1938	1917	84
690	20240523	090500	10827258	1950	1949	1950	1949	530
691	20240523	090400	9794284	1950	1950	1950	1950	0
692	20240523	090300	9794284	1950	1950	1950	1950	0
693	20240523	090200	9794284	1950	1950	1950	1950	0
694	20240523	090100	9794284	1950	1945	1950	1945	4918
695	20240523	090000	204225	1945	1945	1945	1945	105