KissMeData/312610/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	210400	48128291	1940	1940	1940	1940	6
3	20240522	210300	48128291	1940	1940	1940	1940	0
4	20240522	210200	48128291	1940	1940	1940	1940	0
5	20240522	210100	48128291	1940	1940	1940	1940	0
6	20240522	210000	48128291	1940	1940	1940	1940	0
7	20240522	205900	48128291	1940	1940	1940	1940	0
8	20240522	205800	48128291	1940	1940	1940	1940	0
9	20240522	205700	48128291	1940	1940	1940	1940	0
10	20240522	205600	48128291	1940	1940	1940	1940	0
11	20240522	205500	48128291	1940	1940	1940	1940	0
12	20240522	205400	48128291	1940	1940	1940	1940	0
13	20240522	205300	48128291	1940	1940	1940	1940	0
14	20240522	205200	48128291	1940	1940	1940	1940	0
15	20240522	205100	48128291	1940	1940	1940	1940	0
16	20240522	205000	48128291	1940	1940	1940	1940	0
17	20240522	204900	48128291	1940	1940	1940	1940	0
18	20240522	204800	48128291	1940	1940	1940	1940	0
19	20240522	204700	48128291	1940	1940	1940	1940	0
20	20240522	204600	48128291	1940	1940	1940	1940	0
21	20240522	204500	48128291	1940	1940	1940	1940	0
22	20240522	204400	48128291	1940	1940	1940	1940	0
23	20240522	204300	48128291	1940	1940	1940	1940	0
24	20240522	204200	48128291	1940	1940	1940	1940	0
25	20240522	204100	48128291	1940	1940	1940	1940	0
26	20240522	204000	48128291	1940	1940	1940	1940	0
27	20240522	203900	48128291	1940	1940	1940	1940	0
28	20240522	203800	48128291	1940	1940	1940	1940	0
29	20240522	203700	48128291	1940	1940	1940	1940	0
30	20240522	203600	48128291	1940	1940	1940	1940	0
31	20240522	203500	48128291	1940	1940	1940	1940	0
32	20240522	203400	48128291	1940	1940	1940	1940	6
33	20240522	203300	48128291	1940	1940	1940	1940	0
34	20240522	203200	48128291	1940	1940	1940	1940	0
35	20240522	203100	48128291	1940	1940	1940	1940	0
36	20240522	203000	48128291	1940	1940	1940	1940	0
37	20240522	202900	48128291	1940	1940	1940	1940	0
38	20240522	202800	48128291	1940	1940	1940	1940	0
39	20240522	202700	48128291	1940	1940	1940	1940	0
40	20240522	202600	48128291	1940	1940	1940	1940	0
41	20240522	202500	48128291	1940	1940	1940	1940	0
42	20240522	202400	48128291	1940	1940	1940	1940	0
43	20240522	202300	48128291	1940	1940	1940	1940	0
44	20240522	202200	48128291	1940	1940	1940	1940	0
45	20240522	202100	48128291	1940	1940	1940	1940	0
46	20240522	202000	48128291	1940	1940	1940	1940	0
47	20240522	201900	48128291	1940	1940	1940	1940	0
48	20240522	201800	48128291	1940	1940	1940	1940	0
49	20240522	201700	48128291	1940	1940	1940	1940	0
50	20240522	201600	48128291	1940	1940	1940	1940	0
51	20240522	201500	48128291	1940	1940	1940	1940	0
52	20240522	201400	48128291	1940	1940	1940	1940	0
53	20240522	201300	48128291	1940	1940	1940	1940	0
54	20240522	201200	48128291	1940	1940	1940	1940	0
55	20240522	201100	48128291	1940	1940	1940	1940	0
56	20240522	201000	48128291	1940	1940	1940	1940	0
57	20240522	200900	48128291	1940	1940	1940	1940	0
58	20240522	200800	48128291	1940	1940	1940	1940	0
59	20240522	200700	48128291	1940	1940	1940	1940	0
60	20240522	200600	48128291	1940	1940	1940	1940	0
61	20240522	200500	48128291	1940	1940	1940	1940	0
62	20240522	200400	48128291	1940	1940	1940	1940	6
63	20240522	200300	48128291	1940	1940	1940	1940	0
64	20240522	200200	48128291	1940	1940	1940	1940	0
65	20240522	200100	48128291	1940	1940	1940	1940	0
66	20240522	200000	48128291	1940	1940	1940	1940	0
67	20240522	195900	48128291	1940	1940	1940	1940	0
68	20240522	195800	48128291	1940	1940	1940	1940	0
69	20240522	195700	48128291	1940	1940	1940	1940	0
70	20240522	195600	48128291	1940	1940	1940	1940	0
71	20240522	195500	48128291	1940	1940	1940	1940	0
72	20240522	195400	48128291	1940	1940	1940	1940	0
73	20240522	195300	48128291	1940	1940	1940	1940	0
74	20240522	195200	48128291	1940	1940	1940	1940	0
75	20240522	195100	48128291	1940	1940	1940	1940	0
76	20240522	195000	48128291	1940	1940	1940	1940	0
77	20240522	194900	48128291	1940	1940	1940	1940	0
78	20240522	194800	48128291	1940	1940	1940	1940	0
79	20240522	194700	48128291	1940	1940	1940	1940	0
80	20240522	194600	48128291	1940	1940	1940	1940	0
81	20240522	194500	48128291	1940	1940	1940	1940	0
82	20240522	194400	48128291	1940	1940	1940	1940	0
83	20240522	194300	48128291	1940	1940	1940	1940	0
84	20240522	194200	48128291	1940	1940	1940	1940	0
85	20240522	194100	48128291	1940	1940	1940	1940	0
86	20240522	194000	48128291	1940	1940	1940	1940	0
87	20240522	193900	48128291	1940	1940	1940	1940	0
88	20240522	193800	48128291	1940	1940	1940	1940	0
89	20240522	193700	48128291	1940	1940	1940	1940	0
90	20240522	193600	48128291	1940	1940	1940	1940	0
91	20240522	193500	48128291	1940	1940	1940	1940	0
92	20240522	193400	48128291	1940	1940	1940	1940	6
93	20240522	193300	48128291	1940	1940	1940	1940	0
94	20240522	193200	48128291	1940	1940	1940	1940	0
95	20240522	193100	48128291	1940	1940	1940	1940	0
96	20240522	193000	48128291	1940	1940	1940	1940	0
97	20240522	192900	48128291	1940	1940	1940	1940	0
98	20240522	192800	48128291	1940	1940	1940	1940	0
99	20240522	192700	48128291	1940	1940	1940	1940	0
100	20240522	192600	48128291	1940	1940	1940	1940	0
101	20240522	192500	48128291	1940	1940	1940	1940	0
102	20240522	192400	48128291	1940	1940	1940	1940	0
103	20240522	192300	48128291	1940	1940	1940	1940	0
104	20240522	192200	48128291	1940	1940	1940	1940	0
105	20240522	192100	48128291	1940	1940	1940	1940	0
106	20240522	192000	48128291	1940	1940	1940	1940	0
107	20240522	191900	48128291	1940	1940	1940	1940	0
108	20240522	191800	48128291	1940	1940	1940	1940	0
109	20240522	191700	48128291	1940	1940	1940	1940	0
110	20240522	191600	48128291	1940	1940	1940	1940	0
111	20240522	191500	48128291	1940	1940	1940	1940	0
112	20240522	191400	48128291	1940	1940	1940	1940	0
113	20240522	191300	48128291	1940	1940	1940	1940	0
114	20240522	191200	48128291	1940	1940	1940	1940	0
115	20240522	191100	48128291	1940	1940	1940	1940	0
116	20240522	191000	48128291	1940	1940	1940	1940	0
117	20240522	190900	48128291	1940	1940	1940	1940	0
118	20240522	190800	48128291	1940	1940	1940	1940	0
119	20240522	190700	48128291	1940	1940	1940	1940	0
120	20240522	190600	48128291	1940	1940	1940	1940	0
121	20240522	190500	48128291	1940	1940	1940	1940	0
122	20240522	190400	48128291	1940	1940	1940	1940	6
123	20240522	190300	48128291	1940	1940	1940	1940	0
124	20240522	190200	48128291	1940	1940	1940	1940	0
125	20240522	190100	48128291	1940	1940	1940	1940	0
126	20240522	190000	48128291	1940	1940	1940	1940	0
127	20240522	185900	48128291	1940	1940	1940	1940	0
128	20240522	185800	48128291	1940	1940	1940	1940	0
129	20240522	185700	48128291	1940	1940	1940	1940	0
130	20240522	185600	48128291	1940	1940	1940	1940	0
131	20240522	185500	48128291	1940	1940	1940	1940	0
132	20240522	185400	48128291	1940	1940	1940	1940	0
133	20240522	185300	48128291	1940	1940	1940	1940	0
134	20240522	185200	48128291	1940	1940	1940	1940	0
135	20240522	185100	48128291	1940	1940	1940	1940	0
136	20240522	185000	48128291	1940	1940	1940	1940	0
137	20240522	184900	48128291	1940	1940	1940	1940	0
138	20240522	184800	48128291	1940	1940	1940	1940	0
139	20240522	184700	48128291	1940	1940	1940	1940	0
140	20240522	184600	48128291	1940	1940	1940	1940	0
141	20240522	184500	48128291	1940	1940	1940	1940	0
142	20240522	184400	48128291	1940	1940	1940	1940	0
143	20240522	184300	48128291	1940	1940	1940	1940	0
144	20240522	184200	48128291	1940	1940	1940	1940	0
145	20240522	184100	48128291	1940	1940	1940	1940	0
146	20240522	184000	48128291	1940	1940	1940	1940	0
147	20240522	183900	48128291	1940	1940	1940	1940	0
148	20240522	183800	48128291	1940	1940	1940	1940	0
149	20240522	183700	48128291	1940	1940	1940	1940	0
150	20240522	183600	48128291	1940	1940	1940	1940	0
151	20240522	183500	48128291	1940	1940	1940	1940	0
152	20240522	183400	48128291	1940	1940	1940	1940	6
153	20240522	183300	48128291	1940	1940	1940	1940	0
154	20240522	183200	48128291	1940	1940	1940	1940	0
155	20240522	183100	48128291	1940	1940	1940	1940	0
156	20240522	183000	48128291	1940	1940	1940	1940	0
157	20240522	182900	48128291	1940	1940	1940	1940	0
158	20240522	182800	48128291	1940	1940	1940	1940	0
159	20240522	182700	48128291	1940	1940	1940	1940	0
160	20240522	182600	48128291	1940	1940	1940	1940	0
161	20240522	182500	48128291	1940	1940	1940	1940	0
162	20240522	182400	48128291	1940	1940	1940	1940	0
163	20240522	182300	48128291	1940	1940	1940	1940	0
164	20240522	182200	48128291	1940	1940	1940	1940	0
165	20240522	182100	48128291	1940	1940	1940	1940	0
166	20240522	182000	48128291	1940	1940	1940	1940	0
167	20240522	181900	48128291	1940	1940	1940	1940	0
168	20240522	181800	48128291	1940	1940	1940	1940	0
169	20240522	181700	48128291	1940	1940	1940	1940	0
170	20240522	181600	48128291	1940	1940	1940	1940	0
171	20240522	181500	48128291	1940	1940	1940	1940	0
172	20240522	181400	48128291	1940	1940	1940	1940	0
173	20240522	181300	48128291	1940	1940	1940	1940	0
174	20240522	181200	48128291	1940	1940	1940	1940	0
175	20240522	181100	48128291	1940	1940	1940	1940	0
176	20240522	181000	48128291	1940	1940	1940	1940	0
177	20240522	180900	48128291	1940	1940	1940	1940	0
178	20240522	180800	48128291	1940	1940	1940	1940	0
179	20240522	180700	48128291	1940	1940	1940	1940	0
180	20240522	180600	48128291	1940	1940	1940	1940	0
181	20240522	180500	48128291	1940	1940	1940	1940	0
182	20240522	180400	48128291	1940	1940	1940	1940	6
183	20240522	180300	48128291	1940	1940	1940	1940	0
184	20240522	180200	48128291	1940	1940	1940	1940	0
185	20240522	180100	48128291	1940	1940	1940	1940	0
186	20240522	180000	48128291	1940	1940	1940	1940	0
187	20240522	175900	48128291	1940	1940	1940	1940	0
188	20240522	175800	48128291	1940	1940	1940	1940	0
189	20240522	175700	48128291	1940	1940	1940	1940	0
190	20240522	175600	48128291	1940	1940	1940	1940	0
191	20240522	175500	48128291	1940	1940	1940	1940	0
192	20240522	175400	48128291	1940	1940	1940	1940	0
193	20240522	175300	48128291	1940	1940	1940	1940	0
194	20240522	175200	48128291	1940	1940	1940	1940	0
195	20240522	175100	48128291	1940	1940	1940	1940	0
196	20240522	175000	48128291	1940	1940	1940	1940	0
197	20240522	174900	48128291	1940	1940	1940	1940	0
198	20240522	174800	48128291	1940	1940	1940	1940	0
199	20240522	174700	48128291	1940	1940	1940	1940	0
200	20240522	174600	48128291	1940	1940	1940	1940	0
201	20240522	174500	48128291	1940	1940	1940	1940	0
202	20240522	174400	48128291	1940	1940	1940	1940	0
203	20240522	174300	48128291	1940	1940	1940	1940	0
204	20240522	174200	48128291	1940	1940	1940	1940	0
205	20240522	174100	48128291	1940	1940	1940	1940	0
206	20240522	174000	48128291	1940	1940	1940	1940	0
207	20240522	173900	48128291	1940	1940	1940	1940	0
208	20240522	173800	48128291	1940	1940	1940	1940	0
209	20240522	173700	48128291	1940	1940	1940	1940	0
210	20240522	173600	48128291	1940	1940	1940	1940	0
211	20240522	173500	48128291	1940	1940	1940	1940	0
212	20240522	173400	48128291	1940	1940	1940	1940	6
213	20240522	173300	48128291	1940	1940	1940	1940	0
214	20240522	173200	48128291	1940	1940	1940	1940	0
215	20240522	173100	48128291	1940	1940	1940	1940	0
216	20240522	173000	48128291	1940	1940	1940	1940	0
217	20240522	172900	48128291	1940	1940	1940	1940	0
218	20240522	172800	48128291	1940	1940	1940	1940	0
219	20240522	172700	48128291	1940	1940	1940	1940	0
220	20240522	172600	48128291	1940	1940	1940	1940	0
221	20240522	172500	48128291	1940	1940	1940	1940	0
222	20240522	172400	48128291	1940	1940	1940	1940	0
223	20240522	172300	48128291	1940	1940	1940	1940	0
224	20240522	172200	48128291	1940	1940	1940	1940	0
225	20240522	172100	48128291	1940	1940	1940	1940	0
226	20240522	172000	48128291	1940	1940	1940	1940	0
227	20240522	171900	48128291	1940	1940	1940	1940	0
228	20240522	171800	48128291	1940	1940	1940	1940	0
229	20240522	171700	48128291	1940	1940	1940	1940	0
230	20240522	171600	48128291	1940	1940	1940	1940	0
231	20240522	171500	48128291	1940	1940	1940	1940	0
232	20240522	171400	48128291	1940	1940	1940	1940	0
233	20240522	171300	48128291	1940	1940	1940	1940	0
234	20240522	171200	48128291	1940	1940	1940	1940	0
235	20240522	171100	48128291	1940	1940	1940	1940	0
236	20240522	171000	48128291	1940	1940	1940	1940	0
237	20240522	170900	48128291	1940	1940	1940	1940	0
238	20240522	170800	48128291	1940	1940	1940	1940	0
239	20240522	170700	48128291	1940	1940	1940	1940	0
240	20240522	170600	48128291	1940	1940	1940	1940	0
241	20240522	170500	48128291	1940	1940	1940	1940	0
242	20240522	170400	48128291	1940	1940	1940	1940	6
243	20240522	170300	48128291	1940	1940	1940	1940	0
244	20240522	170200	48128291	1940	1940	1940	1940	0
245	20240522	170100	48128291	1940	1940	1940	1940	0
246	20240522	170000	48128291	1940	1940	1940	1940	0
247	20240522	165900	48128291	1940	1940	1940	1940	0
248	20240522	165800	48128291	1940	1940	1940	1940	0
249	20240522	165700	48128291	1940	1940	1940	1940	0
250	20240522	165600	48128291	1940	1940	1940	1940	0
251	20240522	165500	48128291	1940	1940	1940	1940	0
252	20240522	165400	48128291	1940	1940	1940	1940	0
253	20240522	165300	48128291	1940	1940	1940	1940	0
254	20240522	165200	48128291	1940	1940	1940	1940	0
255	20240522	165100	48128291	1940	1940	1940	1940	0
256	20240522	165000	48128291	1940	1940	1940	1940	0
257	20240522	164900	48128291	1940	1940	1940	1940	0
258	20240522	164800	48128291	1940	1940	1940	1940	0
259	20240522	164700	48128291	1940	1940	1940	1940	0
260	20240522	164600	48128291	1940	1940	1940	1940	0
261	20240522	164500	48128291	1940	1940	1940	1940	0
262	20240522	164400	48128291	1940	1940	1940	1940	0
263	20240522	164300	48128291	1940	1940	1940	1940	0
264	20240522	164200	48128291	1940	1940	1940	1940	0
265	20240522	164100	48128291	1940	1940	1940	1940	0
266	20240522	164000	48128291	1940	1940	1940	1940	0
267	20240522	163900	48128291	1940	1940	1940	1940	0
268	20240522	163800	48128291	1940	1940	1940	1940	0
269	20240522	163700	48128291	1940	1940	1940	1940	0
270	20240522	163600	48128291	1940	1940	1940	1940	0
271	20240522	163500	48128291	1940	1940	1940	1940	0
272	20240522	163400	48128291	1940	1940	1940	1940	6
273	20240522	163300	48128291	1940	1940	1940	1940	0
274	20240522	163200	48128291	1940	1940	1940	1940	0
275	20240522	163100	48128291	1940	1940	1940	1940	0
276	20240522	163000	48128291	1940	1940	1940	1940	0
277	20240522	162900	48128291	1940	1940	1940	1940	0
278	20240522	162800	48128291	1940	1940	1940	1940	0
279	20240522	162700	48128291	1940	1940	1940	1940	0
280	20240522	162600	48128291	1940	1940	1940	1940	0
281	20240522	162500	48128291	1940	1940	1940	1940	0
282	20240522	162400	48128291	1940	1940	1940	1940	0
283	20240522	162300	48128291	1940	1940	1940	1940	0
284	20240522	162200	48128291	1940	1940	1940	1940	0
285	20240522	162100	48128291	1940	1940	1940	1940	0
286	20240522	162000	48128291	1940	1940	1940	1940	0
287	20240522	161900	48128291	1940	1940	1940	1940	0
288	20240522	161800	48128291	1940	1940	1940	1940	0
289	20240522	161700	48128291	1940	1940	1940	1940	0
290	20240522	161600	48128291	1940	1940	1940	1940	0
291	20240522	161500	48128291	1940	1940	1940	1940	0
292	20240522	161400	48128291	1940	1940	1940	1940	0
293	20240522	161300	48128291	1940	1940	1940	1940	0
294	20240522	161200	48128291	1940	1940	1940	1940	0
295	20240522	161100	48128291	1940	1940	1940	1940	0
296	20240522	161000	48128291	1940	1940	1940	1940	0
297	20240522	160900	48128291	1940	1940	1940	1940	0
298	20240522	160800	48128291	1940	1940	1940	1940	0
299	20240522	160700	48128291	1940	1940	1940	1940	0
300	20240522	160600	48128291	1940	1940	1940	1940	0
301	20240522	160500	48128291	1940	1940	1940	1940	0
302	20240522	160400	48128291	1940	1940	1940	1940	6
303	20240522	160300	48128291	1940	1940	1940	1940	0
304	20240522	160200	48128291	1940	1940	1940	1940	0
305	20240522	160100	48128291	1940	1940	1940	1940	0
306	20240522	160000	48128291	1940	1940	1940	1940	0
307	20240522	155900	48128291	1940	1940	1940	1940	0
308	20240522	155800	48128291	1940	1940	1940	1940	0
309	20240522	155700	48128291	1940	1940	1940	1940	0
310	20240522	155600	48128291	1940	1940	1940	1940	0
311	20240522	155500	48128291	1940	1940	1940	1940	0
312	20240522	155400	48128291	1940	1940	1940	1940	0
313	20240522	155300	48128291	1940	1940	1940	1940	0
314	20240522	155200	48128291	1940	1940	1940	1940	0
315	20240522	155100	48128291	1940	1940	1940	1940	0
316	20240522	155000	48128291	1940	1940	1940	1940	0
317	20240522	154900	48128291	1940	1940	1940	1940	0
318	20240522	154800	48128291	1940	1940	1940	1940	0
319	20240522	154700	48128291	1940	1940	1940	1940	0
320	20240522	154600	48128291	1940	1940	1940	1940	0
321	20240522	154500	48128291	1940	1940	1940	1940	0
322	20240522	154400	48128291	1940	1940	1940	1940	0
323	20240522	154300	48128291	1940	1940	1940	1940	0
324	20240522	154200	48128291	1940	1940	1940	1940	0
325	20240522	154100	48128291	1940	1940	1940	1940	0
326	20240522	154000	48128291	1940	1940	1940	1940	0
327	20240522	153900	48128291	1940	1940	1940	1940	0
328	20240522	153800	48128291	1940	1940	1940	1940	0
329	20240522	153700	48128291	1940	1940	1940	1940	0
330	20240522	153600	48128291	1940	1940	1940	1940	0
331	20240522	153500	48128291	1940	1940	1940	1940	0
332	20240522	153400	48128291	1940	1940	1940	1940	6
333	20240522	153300	48128291	1940	1940	1940	1940	0
334	20240522	153200	48128291	1940	1940	1940	1940	0
335	20240522	153100	48128291	1940	1940	1940	1940	0
336	20240522	153000	48128291	1940	1940	1940	1940	6
337	20240522	152900	48116651	1940	1940	1940	1940	0
338	20240522	152800	48116651	1940	1940	1940	1940	0
339	20240522	152700	48116651	1940	1940	1940	1940	0
340	20240522	152600	48116651	1940	1940	1940	1940	0
341	20240522	152500	48116651	1940	1940	1940	1940	0
342	20240522	152400	48116651	1940	1940	1940	1940	0
343	20240522	152300	48116651	1940	1940	1940	1940	0
344	20240522	152200	48116651	1940	1940	1940	1940	0
345	20240522	152100	48116651	1940	1940	1940	1940	0
346	20240522	152000	48116651	1940	1940	1940	1940	0
347	20240522	151900	48116651	1940	1940	1940	1940	0
348	20240522	151800	48116651	1940	1940	1940	1940	0
349	20240522	151700	48116651	1940	1940	1940	1940	0
350	20240522	151600	48116651	1940	1940	1940	1940	0
351	20240522	151500	48116651	1940	1940	1940	1940	0
352	20240522	151400	48116651	1940	1940	1940	1940	147
353	20240522	151300	47831471	1940	1940	1940	1940	0
354	20240522	151200	47831471	1940	1940	1940	1940	0
355	20240522	151100	47831471	1940	1940	1940	1940	0
356	20240522	151000	47831471	1940	1940	1940	1940	77
357	20240522	150900	47682091	1940	1940	1940	1940	0
358	20240522	150800	47682091	1940	1940	1940	1940	1
359	20240522	150700	47680151	1939	1939	1939	1939	0
360	20240522	150600	47680151	1939	1939	1939	1939	0
361	20240522	150500	47680151	1939	1939	1939	1939	18
362	20240522	150400	47645249	1939	1939	1939	1939	0
363	20240522	150300	47645249	1939	1939	1939	1939	3
364	20240522	150200	47639432	1934	1934	1934	1934	0
365	20240522	150100	47639432	1934	1934	1934	1934	137
366	20240522	150000	47374474	1935	1935	1935	1935	0
367	20240522	145900	47374474	1935	1935	1935	1935	0
368	20240522	145800	47374474	1935	1935	1935	1935	0
369	20240522	145700	47374474	1935	1935	1935	1935	0
370	20240522	145600	47374474	1935	1935	1935	1930	234
371	20240522	145500	46922844	1931	1931	1931	1931	10
372	20240522	145400	46903534	1939	1939	1939	1939	0
373	20240522	145300	46903534	1939	1939	1939	1939	0
374	20240522	145200	46903534	1939	1939	1939	1939	0
375	20240522	145100	46903534	1939	1939	1939	1939	0
376	20240522	145000	46903534	1939	1939	1939	1939	0
377	20240522	144900	46903534	1939	1939	1939	1939	0
378	20240522	144800	46903534	1939	1939	1939	1939	0
379	20240522	144700	46903534	1939	1930	1939	1930	128
380	20240522	144600	46656242	1939	1939	1939	1939	0
381	20240522	144500	46656242	1939	1939	1939	1939	0
382	20240522	144400	46656242	1939	1939	1939	1939	0
383	20240522	144300	46656242	1939	1939	1939	1939	0
384	20240522	144200	46656242	1939	1939	1939	1939	0
385	20240522	144100	46656242	1939	1939	1939	1939	1
386	20240522	144000	46654303	1939	1939	1939	1939	0
387	20240522	143900	46654303	1939	1939	1939	1939	0
388	20240522	143800	46654303	1939	1939	1939	1939	0
389	20240522	143700	46654303	1939	1939	1939	1939	0
390	20240522	143600	46654303	1939	1939	1939	1939	1
391	20240522	143500	46652364	1930	1930	1930	1930	0
392	20240522	143400	46652364	1930	1930	1930	1930	0
393	20240522	143300	46652364	1930	1930	1930	1930	0
394	20240522	143200	46652364	1930	1930	1930	1930	60
395	20240522	143100	46536564	1930	1930	1930	1930	0
396	20240522	143000	46536564	1930	1930	1930	1930	0
397	20240522	142900	46536564	1930	1930	1930	1930	0
398	20240522	142800	46536564	1930	1930	1930	1930	0
399	20240522	142700	46536564	1930	1930	1930	1930	0
400	20240522	142600	46536564	1930	1930	1930	1930	0
401	20240522	142500	46536564	1930	1930	1930	1930	0
402	20240522	142400	46536564	1930	1930	1930	1930	0
403	20240522	142300	46536564	1930	1930	1930	1930	0
404	20240522	142200	46536564	1930	1930	1930	1930	0
405	20240522	142100	46536564	1930	1930	1930	1930	0
406	20240522	142000	46536564	1930	1930	1930	1930	0
407	20240522	141900	46536564	1930	1930	1930	1930	0
408	20240522	141800	46536564	1930	1930	1930	1930	0
409	20240522	141700	46536564	1930	1930	1930	1930	0
410	20240522	141600	46536564	1930	1930	1930	1930	0
411	20240522	141500	46536564	1930	1930	1930	1930	0
412	20240522	141400	46536564	1930	1939	1939	1930	685
413	20240522	141300	45213566	1940	1940	1940	1940	0
414	20240522	141200	45213566	1940	1940	1940	1940	0
415	20240522	141100	45213566	1940	1940	1940	1940	0
416	20240522	141000	45213566	1940	1940	1940	1940	0
417	20240522	140900	45213566	1940	1940	1940	1940	0
418	20240522	140800	45213566	1940	1940	1940	1940	0
419	20240522	140700	45213566	1940	1940	1940	1940	14
420	20240522	140600	45186406	1940	1940	1940	1940	0
421	20240522	140500	45186406	1940	1940	1940	1940	0
422	20240522	140400	45186406	1940	1939	1940	1939	54
423	20240522	140300	45081699	1939	1939	1939	1939	50
424	20240522	140200	44984749	1939	1939	1939	1939	0
425	20240522	140100	44984749	1939	1939	1939	1939	0
426	20240522	140000	44984749	1939	1939	1939	1939	0
427	20240522	135900	44984749	1939	1939	1939	1939	231
428	20240522	135800	44536840	1939	1939	1939	1939	0
429	20240522	135700	44536840	1939	1939	1939	1939	0
430	20240522	135600	44536840	1939	1939	1939	1939	162
431	20240522	135500	44222722	1940	1940	1940	1940	0
432	20240522	135400	44222722	1940	1940	1940	1940	0
433	20240522	135300	44222722	1940	1940	1940	1940	4
434	20240522	135200	44214962	1940	1940	1940	1940	0
435	20240522	135100	44214962	1940	1940	1940	1940	0
436	20240522	135000	44214962	1940	1940	1940	1940	0
437	20240522	134900	44214962	1940	1940	1940	1940	0
438	20240522	134800	44214962	1940	1940	1940	1940	0
439	20240522	134700	44214962	1940	1940	1940	1940	0
440	20240522	134600	44214962	1940	1940	1940	1940	0
441	20240522	134500	44214962	1940	1940	1940	1940	0
442	20240522	134400	44214962	1940	1940	1940	1940	27
443	20240522	134300	44162582	1939	1939	1939	1939	0
444	20240522	134200	44162582	1939	1939	1939	1939	0
445	20240522	134100	44162582	1939	1939	1939	1939	0
446	20240522	134000	44162582	1939	1939	1939	1939	608
447	20240522	133900	42983670	1939	1939	1939	1939	0
448	20240522	133800	42983670	1939	1939	1939	1939	0
449	20240522	133700	42983670	1939	1939	1939	1939	0
450	20240522	133600	42983670	1939	1939	1939	1939	0
451	20240522	133500	42983670	1939	1939	1939	1939	0
452	20240522	133400	42983670	1939	1939	1939	1939	0
453	20240522	133300	42983670	1939	1939	1939	1939	0
454	20240522	133200	42983670	1939	1939	1939	1939	0
455	20240522	133100	42983670	1939	1939	1939	1939	0
456	20240522	133000	42983670	1939	1939	1939	1939	1
457	20240522	132900	42981731	1933	1933	1933	1933	0
458	20240522	132800	42981731	1933	1933	1933	1933	0
459	20240522	132700	42981731	1933	1933	1933	1933	0
460	20240522	132600	42981731	1933	1933	1933	1933	0
461	20240522	132500	42981731	1933	1933	1933	1933	0
462	20240522	132400	42981731	1933	1933	1933	1933	44
463	20240522	132300	42896679	1933	1933	1933	1933	0
464	20240522	132200	42896679	1933	1933	1933	1933	0
465	20240522	132100	42896679	1933	1933	1933	1933	0
466	20240522	132000	42896679	1933	1933	1933	1933	0
467	20240522	131900	42896679	1933	1933	1933	1933	0
468	20240522	131800	42896679	1933	1933	1933	1933	0
469	20240522	131700	42896679	1933	1933	1933	1933	638
470	20240522	131600	41663425	1933	1933	1933	1933	189
471	20240522	131500	41298088	1935	1935	1935	1935	0
472	20240522	131400	41298088	1935	1935	1935	1935	0
473	20240522	131300	41298088	1935	1935	1935	1935	0
474	20240522	131200	41298088	1935	1935	1935	1935	0
475	20240522	131100	41298088	1935	1935	1935	1935	130
476	20240522	131000	41046538	1939	1939	1939	1939	0
477	20240522	130900	41046538	1939	1939	1939	1939	0
478	20240522	130800	41046538	1939	1939	1939	1939	0
479	20240522	130700	41046538	1939	1939	1939	1939	0
480	20240522	130600	41046538	1939	1939	1939	1939	0
481	20240522	130500	41046538	1939	1939	1939	1939	0
482	20240522	130400	41046538	1939	1939	1939	1939	0
483	20240522	130300	41046538	1939	1939	1939	1939	0
484	20240522	130200	41046538	1939	1939	1939	1939	0
485	20240522	130100	41046538	1939	1939	1939	1939	0
486	20240522	130000	41046538	1939	1939	1939	1939	0
487	20240522	125900	41046538	1939	1939	1939	1939	0
488	20240522	125800	41046538	1939	1931	1939	1931	1036
489	20240522	125700	39045734	1931	1931	1931	1931	0
490	20240522	125600	39045734	1931	1931	1931	1931	0
491	20240522	125500	39045734	1931	1931	1931	1931	0
492	20240522	125400	39045734	1931	1931	1931	1931	0
493	20240522	125300	39045734	1931	1931	1931	1931	0
494	20240522	125200	39045734	1931	1931	1931	1931	0
495	20240522	125100	39045734	1931	1931	1931	1931	0
496	20240522	125000	39045734	1931	1931	1931	1931	0
497	20240522	124900	39045734	1931	1931	1931	1931	13
498	20240522	124800	39020631	1930	1930	1930	1930	0
499	20240522	124700	39020631	1930	1930	1930	1930	0
500	20240522	124600	39020631	1930	1935	1935	1930	200
501	20240522	124500	38634626	1956	1956	1956	1956	0
502	20240522	124400	38634626	1956	1956	1956	1956	0
503	20240522	124300	38634626	1956	1956	1956	1956	0
504	20240522	124200	38634626	1956	1956	1956	1956	0
505	20240522	124100	38634626	1956	1956	1956	1956	0
506	20240522	124000	38634626	1956	1956	1956	1956	0
507	20240522	123900	38634626	1956	1956	1956	1956	0
508	20240522	123800	38634626	1956	1956	1956	1956	0
509	20240522	123700	38634626	1956	1956	1956	1956	0
510	20240522	123600	38634626	1956	1956	1956	1956	0
511	20240522	123500	38634626	1956	1956	1956	1956	0
512	20240522	123400	38634626	1956	1956	1956	1956	0
513	20240522	123300	38634626	1956	1956	1956	1956	0
514	20240522	123200	38634626	1956	1956	1956	1956	0
515	20240522	123100	38634626	1956	1956	1956	1956	0
516	20240522	123000	38634626	1956	1956	1956	1956	0
517	20240522	122900	38634626	1956	1956	1956	1956	10
518	20240522	122800	38615066	1956	1956	1956	1956	0
519	20240522	122700	38615066	1956	1956	1956	1956	0
520	20240522	122600	38615066	1956	1956	1956	1956	0
521	20240522	122500	38615066	1956	1956	1956	1956	0
522	20240522	122400	38615066	1956	1956	1956	1956	0
523	20240522	122300	38615066	1956	1956	1956	1956	10
524	20240522	122200	38595506	1957	1957	1957	1957	0
525	20240522	122100	38595506	1957	1957	1957	1957	0
526	20240522	122000	38595506	1957	1957	1957	1957	0
527	20240522	121900	38595506	1957	1957	1957	1957	0
528	20240522	121800	38595506	1957	1957	1957	1957	0
529	20240522	121700	38595506	1957	1949	1957	1949	80
530	20240522	121600	38439194	1950	1950	1950	1950	0
531	20240522	121500	38439194	1950	1950	1950	1950	0
532	20240522	121400	38439194	1950	1950	1950	1950	0
533	20240522	121300	38439194	1950	1950	1950	1950	0
534	20240522	121200	38439194	1950	1950	1950	1950	0
535	20240522	121100	38439194	1950	1950	1950	1950	0
536	20240522	121000	38439194	1950	1950	1950	1950	0
537	20240522	120900	38439194	1950	1950	1950	1950	0
538	20240522	120800	38439194	1950	1950	1950	1950	0
539	20240522	120700	38439194	1950	1950	1950	1950	0
540	20240522	120600	38439194	1950	1950	1950	1950	0
541	20240522	120500	38439194	1950	1950	1950	1950	0
542	20240522	120400	38439194	1950	1950	1950	1950	0
543	20240522	120300	38439194	1950	1950	1950	1950	0
544	20240522	120200	38439194	1950	1950	1950	1950	0
545	20240522	120100	38439194	1950	1950	1950	1950	0
546	20240522	120000	38439194	1950	1950	1950	1950	0
547	20240522	115900	38439194	1950	1950	1950	1950	0
548	20240522	115800	38439194	1950	1950	1950	1950	0
549	20240522	115700	38439194	1950	1950	1950	1950	0
550	20240522	115600	38439194	1950	1950	1950	1950	0
551	20240522	115500	38439194	1950	1950	1950	1950	0
552	20240522	115400	38439194	1950	1950	1950	1950	0
553	20240522	115300	38439194	1950	1950	1950	1950	0
554	20240522	115200	38439194	1950	1950	1950	1950	0
555	20240522	115100	38439194	1950	1950	1950	1950	0
556	20240522	115000	38439194	1950	1950	1950	1950	0
557	20240522	114900	38439194	1950	1950	1950	1950	0
558	20240522	114800	38439194	1950	1950	1950	1950	0
559	20240522	114700	38439194	1950	1950	1950	1950	0
560	20240522	114600	38439194	1950	1950	1950	1950	0
561	20240522	114500	38439194	1950	1950	1950	1950	0
562	20240522	114400	38439194	1950	1950	1950	1950	0
563	20240522	114300	38439194	1950	1950	1950	1950	0
564	20240522	114200	38439194	1950	1950	1950	1950	0
565	20240522	114100	38439194	1950	1950	1950	1950	0
566	20240522	114000	38439194	1950	1950	1950	1950	0
567	20240522	113900	38439194	1950	1950	1950	1950	0
568	20240522	113800	38439194	1950	1950	1950	1950	0
569	20240522	113700	38439194	1950	1950	1950	1950	0
570	20240522	113600	38439194	1950	1950	1950	1950	0
571	20240522	113500	38439194	1950	1950	1950	1950	0
572	20240522	113400	38439194	1950	1950	1950	1950	0
573	20240522	113300	38439194	1950	1950	1950	1950	0
574	20240522	113200	38439194	1950	1950	1950	1950	130
575	20240522	113100	38185694	1955	1955	1955	1955	0
576	20240522	113000	38185694	1955	1955	1955	1955	0
577	20240522	112900	38185694	1955	1955	1955	1955	0
578	20240522	112800	38185694	1955	1955	1955	1955	0
579	20240522	112700	38185694	1955	1955	1955	1955	0
580	20240522	112600	38185694	1955	1955	1955	1955	0
581	20240522	112500	38185694	1955	1955	1955	1955	0
582	20240522	112400	38185694	1955	1955	1955	1955	0
583	20240522	112300	38185694	1955	1955	1955	1955	0
584	20240522	112200	38185694	1955	1955	1955	1955	0
585	20240522	112100	38185694	1955	1955	1955	1955	0
586	20240522	112000	38185694	1955	1955	1955	1955	25
587	20240522	111900	38136819	1940	1940	1940	1940	257
588	20240522	111800	37638239	1959	1959	1959	1959	0
589	20240522	111700	37638239	1959	1959	1959	1959	0
590	20240522	111600	37638239	1959	1959	1959	1959	0
591	20240522	111500	37638239	1959	1959	1959	1959	0
592	20240522	111400	37638239	1959	1959	1959	1959	0
593	20240522	111300	37638239	1959	1959	1959	1959	0
594	20240522	111200	37638239	1959	1959	1959	1959	0
595	20240522	111100	37638239	1959	1959	1959	1959	0
596	20240522	111000	37638239	1959	1959	1959	1959	0
597	20240522	110900	37638239	1959	1959	1959	1959	0
598	20240522	110800	37638239	1959	1959	1959	1959	0
599	20240522	110700	37638239	1959	1959	1959	1959	0
600	20240522	110600	37638239	1959	1959	1959	1959	1
601	20240522	110500	37636280	1942	1942	1942	1942	0
602	20240522	110400	37636280	1942	1941	1942	1941	143
603	20240522	110300	37358674	1941	1941	1941	1941	3269
604	20240522	110200	31013545	1941	1941	1941	1941	1
605	20240522	110100	31011604	1941	1941	1941	1941	0
606	20240522	110000	31011604	1941	1941	1941	1941	30
607	20240522	105900	30953374	1941	1941	1941	1941	0
608	20240522	105800	30953374	1941	1941	1941	1941	0
609	20240522	105700	30953374	1941	1941	1941	1941	0
610	20240522	105600	30953374	1941	1941	1941	1941	1
611	20240522	105500	30951433	1941	1941	1941	1941	0
612	20240522	105400	30951433	1941	1941	1941	1941	90
613	20240522	105300	30776743	1941	1941	1941	1941	0
614	20240522	105200	30776743	1941	1941	1941	1941	0
615	20240522	105100	30776743	1941	1942	1942	1941	39
616	20240522	105000	30701031	1958	1958	1958	1958	0
617	20240522	104900	30701031	1958	1958	1958	1958	0
618	20240522	104800	30701031	1958	1958	1958	1958	0
619	20240522	104700	30701031	1958	1958	1958	1958	0
620	20240522	104600	30701031	1958	1958	1958	1958	23
621	20240522	104500	30655997	1959	1958	1959	1958	8
622	20240522	104400	30640326	1962	1962	1962	1962	0
623	20240522	104300	30640326	1962	1962	1962	1962	0
624	20240522	104200	30640326	1962	1962	1962	1962	0
625	20240522	104100	30640326	1962	1962	1962	1962	160
626	20240522	104000	30326406	1962	1962	1962	1962	100
627	20240522	103900	30130206	1964	1964	1964	1964	0
628	20240522	103800	30130206	1964	1964	1964	1964	0
629	20240522	103700	30130206	1964	1962	1964	1962	991
630	20240522	103600	28185416	1961	1951	1961	1951	11
631	20240522	103500	28163900	1950	1942	1950	1942	49
632	20240522	103400	28068686	1941	1941	1941	1941	0
633	20240522	103300	28068686	1941	1941	1941	1941	0
634	20240522	103200	28068686	1941	1935	1941	1935	2646
635	20240522	103100	22941645	1935	1935	1935	1935	1
636	20240522	103000	22939710	1935	1935	1935	1935	57
637	20240522	102900	22829415	1933	1933	1933	1933	641
638	20240522	102800	21590362	1933	1933	1933	1933	0
639	20240522	102700	21590362	1933	1933	1933	1933	0
640	20240522	102600	21590362	1933	1933	1933	1933	0
641	20240522	102500	21590362	1933	1933	1933	1933	0
642	20240522	102400	21590362	1933	1933	1933	1933	1
643	20240522	102300	21588429	1933	1933	1933	1933	26
644	20240522	102200	21538171	1933	1933	1933	1933	0
645	20240522	102100	21538171	1933	1933	1933	1933	1
646	20240522	102000	21536238	1918	1918	1918	1918	0
647	20240522	101900	21536238	1918	1918	1918	1918	0
648	20240522	101800	21536238	1918	1918	1918	1918	0
649	20240522	101700	21536238	1918	1918	1918	1918	0
650	20240522	101600	21536238	1918	1919	1919	1918	11
651	20240522	101500	21515139	1918	1918	1918	1918	1097
652	20240522	101400	19411093	1918	1918	1918	1918	0
653	20240522	101300	19411093	1918	1918	1918	1918	0
654	20240522	101200	19411093	1918	1918	1918	1918	0
655	20240522	101100	19411093	1918	1918	1918	1918	0
656	20240522	101000	19411093	1918	1918	1918	1918	0
657	20240522	100900	19411093	1918	1918	1918	1918	0
658	20240522	100800	19411093	1918	1918	1918	1918	0
659	20240522	100700	19411093	1918	1918	1918	1918	0
660	20240522	100600	19411093	1918	1918	1918	1918	0
661	20240522	100500	19411093	1918	1918	1918	1918	50
662	20240522	100400	19315193	1935	1935	1935	1935	0
663	20240522	100300	19315193	1935	1935	1935	1935	0
664	20240522	100200	19315193	1935	1935	1935	1935	33
665	20240522	100100	19251338	1935	1937	1937	1935	3200
666	20240522	100000	13058938	1938	1938	1938	1938	251
667	20240522	095900	12572500	1937	1937	1937	1937	0
668	20240522	095800	12572500	1937	1937	1937	1937	0
669	20240522	095700	12572500	1937	1937	1937	1937	8
670	20240522	095600	12557004	1937	1937	1937	1937	0
671	20240522	095500	12557004	1937	1937	1937	1937	0
672	20240522	095400	12557004	1937	1932	1938	1932	979
673	20240522	095300	10664461	1912	1925	1937	1912	16
674	20240522	095200	10633659	1929	1937	1937	1860	3011
675	20240522	095100	4880420	1938	1938	1938	1938	651
676	20240522	095000	3618782	1938	1938	1938	1938	0
677	20240522	094900	3618782	1938	1938	1938	1938	0
678	20240522	094800	3618782	1938	1938	1938	1938	0
679	20240522	094700	3618782	1938	1938	1938	1938	0
680	20240522	094600	3618782	1938	1941	1941	1938	103
681	20240522	094500	3419151	1942	1942	1942	1942	0
682	20240522	094400	3419151	1942	1942	1942	1942	2
683	20240522	094300	3415267	1942	1942	1942	1942	2
684	20240522	094200	3411383	1943	1943	1943	1943	1
685	20240522	094100	3409440	1943	1943	1943	1943	4
686	20240522	094000	3401668	1944	1944	1944	1944	4
687	20240522	093900	3393892	1945	1945	1945	1945	0
688	20240522	093800	3393892	1945	1945	1945	1945	0
689	20240522	093700	3393892	1945	1945	1945	1945	0
690	20240522	093600	3393892	1945	1945	1945	1945	3
691	20240522	093500	3388057	1945	1945	1945	1945	0
692	20240522	093400	3388057	1945	1945	1945	1945	0
693	20240522	093300	3388057	1945	1945	1945	1945	0
694	20240522	093200	3388057	1945	1947	1947	1945	820
695	20240522	093100	1793133	1945	1960	1960	1945	184
696	20240522	093000	1434992	1963	1963	1963	1963	0
697	20240522	092900	1434992	1963	1963	1963	1963	0
698	20240522	092800	1434992	1963	1963	1963	1963	0
699	20240522	092700	1434992	1963	1963	1963	1963	2
700	20240522	092600	1431066	1963	1963	1963	1963	0
701	20240522	092500	1431066	1963	1963	1963	1963	0
702	20240522	092400	1431066	1963	1961	1963	1960	12
703	20240522	092300	1407536	1961	1961	1961	1961	0
704	20240522	092200	1407536	1961	1961	1961	1961	0
705	20240522	092100	1407536	1961	1961	1961	1961	110
706	20240522	092000	1191826	1961	1961	1961	1961	3
707	20240522	091900	1185943	1965	1965	1965	1965	0
708	20240522	091800	1185943	1965	1949	1965	1949	431
709	20240522	091700	344868	1976	1976	1976	1976	0
710	20240522	091600	344868	1976	1976	1976	1976	0
711	20240522	091500	344868	1976	1976	1976	1976	0
712	20240522	091400	344868	1976	1976	1976	1976	0
713	20240522	091300	344868	1976	1976	1976	1976	0
714	20240522	091200	344868	1976	1976	1976	1976	0
715	20240522	091100	344868	1976	1976	1976	1976	0
716	20240522	091000	344868	1976	1976	1976	1976	0
717	20240522	090900	344868	1976	1976	1976	1976	0
718	20240522	090800	344868	1976	1976	1976	1976	0
719	20240522	090700	344868	1976	1976	1976	1976	0
720	20240522	090600	344868	1976	1976	1976	1976	0
721	20240522	090500	344868	1976	1976	1976	1976	0
722	20240522	090400	344868	1976	1976	1976	1976	0
723	20240522	090300	344868	1976	1976	1976	1976	0
724	20240522	090200	344868	1976	1947	1977	1947	166
725	20240522	090100	17497	1947	1947	1947	1947	1
726	20240522	090000	15550	1946	1943	1946	1943	8