KissMeData/090370/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195700	40750612	1949	1949	1949	1949	508
3	20240510	195600	40750612	1949	1949	1949	1949	0
4	20240510	195500	40750612	1949	1949	1949	1949	0
5	20240510	195400	40750612	1949	1949	1949	1949	0
6	20240510	195300	40750612	1949	1949	1949	1949	0
7	20240510	195200	40750612	1949	1949	1949	1949	0
8	20240510	195100	40750612	1949	1949	1949	1949	0
9	20240510	195000	40750612	1949	1949	1949	1949	0
10	20240510	194900	40750612	1949	1949	1949	1949	0
11	20240510	194800	40750612	1949	1949	1949	1949	0
12	20240510	194700	40750612	1949	1949	1949	1949	0
13	20240510	194600	40750612	1949	1949	1949	1949	0
14	20240510	194500	40750612	1949	1949	1949	1949	0
15	20240510	194400	40750612	1949	1949	1949	1949	0
16	20240510	194300	40750612	1949	1949	1949	1949	0
17	20240510	194200	40750612	1949	1949	1949	1949	0
18	20240510	194100	40750612	1949	1949	1949	1949	0
19	20240510	194000	40750612	1949	1949	1949	1949	0
20	20240510	193900	40750612	1949	1949	1949	1949	0
21	20240510	193800	40750612	1949	1949	1949	1949	0
22	20240510	193700	40750612	1949	1949	1949	1949	0
23	20240510	193600	40750612	1949	1949	1949	1949	0
24	20240510	193500	40750612	1949	1949	1949	1949	0
25	20240510	193400	40750612	1949	1949	1949	1949	0
26	20240510	193300	40750612	1949	1949	1949	1949	0
27	20240510	193200	40750612	1949	1949	1949	1949	0
28	20240510	193100	40750612	1949	1949	1949	1949	0
29	20240510	193000	40750612	1949	1949	1949	1949	0
30	20240510	192900	40750612	1949	1949	1949	1949	0
31	20240510	192800	40750612	1949	1949	1949	1949	0
32	20240510	192700	40750612	1949	1949	1949	1949	508
33	20240510	192600	40750612	1949	1949	1949	1949	0
34	20240510	192500	40750612	1949	1949	1949	1949	0
35	20240510	192400	40750612	1949	1949	1949	1949	0
36	20240510	192300	40750612	1949	1949	1949	1949	0
37	20240510	192200	40750612	1949	1949	1949	1949	0
38	20240510	192100	40750612	1949	1949	1949	1949	0
39	20240510	192000	40750612	1949	1949	1949	1949	0
40	20240510	191900	40750612	1949	1949	1949	1949	0
41	20240510	191800	40750612	1949	1949	1949	1949	0
42	20240510	191700	40750612	1949	1949	1949	1949	0
43	20240510	191600	40750612	1949	1949	1949	1949	0
44	20240510	191500	40750612	1949	1949	1949	1949	0
45	20240510	191400	40750612	1949	1949	1949	1949	0
46	20240510	191300	40750612	1949	1949	1949	1949	0
47	20240510	191200	40750612	1949	1949	1949	1949	0
48	20240510	191100	40750612	1949	1949	1949	1949	0
49	20240510	191000	40750612	1949	1949	1949	1949	0
50	20240510	190900	40750612	1949	1949	1949	1949	0
51	20240510	190800	40750612	1949	1949	1949	1949	0
52	20240510	190700	40750612	1949	1949	1949	1949	0
53	20240510	190600	40750612	1949	1949	1949	1949	0
54	20240510	190500	40750612	1949	1949	1949	1949	0
55	20240510	190400	40750612	1949	1949	1949	1949	0
56	20240510	190300	40750612	1949	1949	1949	1949	0
57	20240510	190200	40750612	1949	1949	1949	1949	0
58	20240510	190100	40750612	1949	1949	1949	1949	0
59	20240510	190000	40750612	1949	1949	1949	1949	0
60	20240510	185900	40750612	1949	1949	1949	1949	0
61	20240510	185800	40750612	1949	1949	1949	1949	0
62	20240510	185700	40750612	1949	1949	1949	1949	508
63	20240510	185600	40750612	1949	1949	1949	1949	0
64	20240510	185500	40750612	1949	1949	1949	1949	0
65	20240510	185400	40750612	1949	1949	1949	1949	0
66	20240510	185300	40750612	1949	1949	1949	1949	0
67	20240510	185200	40750612	1949	1949	1949	1949	0
68	20240510	185100	40750612	1949	1949	1949	1949	0
69	20240510	185000	40750612	1949	1949	1949	1949	0
70	20240510	184900	40750612	1949	1949	1949	1949	0
71	20240510	184800	40750612	1949	1949	1949	1949	0
72	20240510	184700	40750612	1949	1949	1949	1949	0
73	20240510	184600	40750612	1949	1949	1949	1949	0
74	20240510	184500	40750612	1949	1949	1949	1949	0
75	20240510	184400	40750612	1949	1949	1949	1949	0
76	20240510	184300	40750612	1949	1949	1949	1949	0
77	20240510	184200	40750612	1949	1949	1949	1949	0
78	20240510	184100	40750612	1949	1949	1949	1949	0
79	20240510	184000	40750612	1949	1949	1949	1949	0
80	20240510	183900	40750612	1949	1949	1949	1949	0
81	20240510	183800	40750612	1949	1949	1949	1949	0
82	20240510	183700	40750612	1949	1949	1949	1949	0
83	20240510	183600	40750612	1949	1949	1949	1949	0
84	20240510	183500	40750612	1949	1949	1949	1949	0
85	20240510	183400	40750612	1949	1949	1949	1949	0
86	20240510	183300	40750612	1949	1949	1949	1949	0
87	20240510	183200	40750612	1949	1949	1949	1949	0
88	20240510	183100	40750612	1949	1949	1949	1949	0
89	20240510	183000	40750612	1949	1949	1949	1949	0
90	20240510	182900	40750612	1949	1949	1949	1949	0
91	20240510	182800	40750612	1949	1949	1949	1949	0
92	20240510	182700	40750612	1949	1949	1949	1949	508
93	20240510	182600	40750612	1949	1949	1949	1949	0
94	20240510	182500	40750612	1949	1949	1949	1949	0
95	20240510	182400	40750612	1949	1949	1949	1949	0
96	20240510	182300	40750612	1949	1949	1949	1949	0
97	20240510	182200	40750612	1949	1949	1949	1949	0
98	20240510	182100	40750612	1949	1949	1949	1949	0
99	20240510	182000	40750612	1949	1949	1949	1949	0
100	20240510	181900	40750612	1949	1949	1949	1949	0
101	20240510	181800	40750612	1949	1949	1949	1949	0
102	20240510	181700	40750612	1949	1949	1949	1949	0
103	20240510	181600	40750612	1949	1949	1949	1949	0
104	20240510	181500	40750612	1949	1949	1949	1949	0
105	20240510	181400	40750612	1949	1949	1949	1949	0
106	20240510	181300	40750612	1949	1949	1949	1949	0
107	20240510	181200	40750612	1949	1949	1949	1949	0
108	20240510	181100	40750612	1949	1949	1949	1949	0
109	20240510	181000	40750612	1949	1949	1949	1949	0
110	20240510	180900	40750612	1949	1949	1949	1949	0
111	20240510	180800	40750612	1949	1949	1949	1949	0
112	20240510	180700	40750612	1949	1949	1949	1949	0
113	20240510	180600	40750612	1949	1949	1949	1949	0
114	20240510	180500	40750612	1949	1949	1949	1949	0
115	20240510	180400	40750612	1949	1949	1949	1949	0
116	20240510	180300	40750612	1949	1949	1949	1949	0
117	20240510	180200	40750612	1949	1949	1949	1949	0
118	20240510	180100	40750612	1949	1949	1949	1949	0
119	20240510	180000	40750612	1949	1949	1949	1949	0
120	20240510	175900	40750612	1949	1949	1949	1949	0
121	20240510	175800	40750612	1949	1949	1949	1949	0
122	20240510	175700	40750612	1949	1949	1949	1949	508
123	20240510	175600	40750612	1949	1949	1949	1949	0
124	20240510	175500	40750612	1949	1949	1949	1949	0
125	20240510	175400	40750612	1949	1949	1949	1949	0
126	20240510	175300	40750612	1949	1949	1949	1949	0
127	20240510	175200	40750612	1949	1949	1949	1949	0
128	20240510	175100	40750612	1949	1949	1949	1949	0
129	20240510	175000	40750612	1949	1949	1949	1949	0
130	20240510	174900	40750612	1949	1949	1949	1949	0
131	20240510	174800	40750612	1949	1949	1949	1949	0
132	20240510	174700	40750612	1949	1949	1949	1949	0
133	20240510	174600	40750612	1949	1949	1949	1949	0
134	20240510	174500	40750612	1949	1949	1949	1949	0
135	20240510	174400	40750612	1949	1949	1949	1949	0
136	20240510	174300	40750612	1949	1949	1949	1949	0
137	20240510	174200	40750612	1949	1949	1949	1949	0
138	20240510	174100	40750612	1949	1949	1949	1949	0
139	20240510	174000	40750612	1949	1949	1949	1949	0
140	20240510	173900	40750612	1949	1949	1949	1949	0
141	20240510	173800	40750612	1949	1949	1949	1949	0
142	20240510	173700	40750612	1949	1949	1949	1949	0
143	20240510	173600	40750612	1949	1949	1949	1949	0
144	20240510	173500	40750612	1949	1949	1949	1949	0
145	20240510	173400	40750612	1949	1949	1949	1949	0
146	20240510	173300	40750612	1949	1949	1949	1949	0
147	20240510	173200	40750612	1949	1949	1949	1949	0
148	20240510	173100	40750612	1949	1949	1949	1949	0
149	20240510	173000	40750612	1949	1949	1949	1949	0
150	20240510	172900	40750612	1949	1949	1949	1949	0
151	20240510	172800	40750612	1949	1949	1949	1949	0
152	20240510	172700	40750612	1949	1949	1949	1949	508
153	20240510	172600	40750612	1949	1949	1949	1949	0
154	20240510	172500	40750612	1949	1949	1949	1949	0
155	20240510	172400	40750612	1949	1949	1949	1949	0
156	20240510	172300	40750612	1949	1949	1949	1949	0
157	20240510	172200	40750612	1949	1949	1949	1949	0
158	20240510	172100	40750612	1949	1949	1949	1949	0
159	20240510	172000	40750612	1949	1949	1949	1949	0
160	20240510	171900	40750612	1949	1949	1949	1949	0
161	20240510	171800	40750612	1949	1949	1949	1949	0
162	20240510	171700	40750612	1949	1949	1949	1949	0
163	20240510	171600	40750612	1949	1949	1949	1949	0
164	20240510	171500	40750612	1949	1949	1949	1949	0
165	20240510	171400	40750612	1949	1949	1949	1949	0
166	20240510	171300	40750612	1949	1949	1949	1949	0
167	20240510	171200	40750612	1949	1949	1949	1949	0
168	20240510	171100	40750612	1949	1949	1949	1949	0
169	20240510	171000	40750612	1949	1949	1949	1949	0
170	20240510	170900	40750612	1949	1949	1949	1949	0
171	20240510	170800	40750612	1949	1949	1949	1949	0
172	20240510	170700	40750612	1949	1949	1949	1949	0
173	20240510	170600	40750612	1949	1949	1949	1949	0
174	20240510	170500	40750612	1949	1949	1949	1949	0
175	20240510	170400	40750612	1949	1949	1949	1949	0
176	20240510	170300	40750612	1949	1949	1949	1949	0
177	20240510	170200	40750612	1949	1949	1949	1949	0
178	20240510	170100	40750612	1949	1949	1949	1949	0
179	20240510	170000	40750612	1949	1949	1949	1949	0
180	20240510	165900	40750612	1949	1949	1949	1949	0
181	20240510	165800	40750612	1949	1949	1949	1949	0
182	20240510	165700	40750612	1949	1949	1949	1949	508
183	20240510	165600	40750612	1949	1949	1949	1949	0
184	20240510	165500	40750612	1949	1949	1949	1949	0
185	20240510	165400	40750612	1949	1949	1949	1949	0
186	20240510	165300	40750612	1949	1949	1949	1949	0
187	20240510	165200	40750612	1949	1949	1949	1949	0
188	20240510	165100	40750612	1949	1949	1949	1949	0
189	20240510	165000	40750612	1949	1949	1949	1949	0
190	20240510	164900	40750612	1949	1949	1949	1949	0
191	20240510	164800	40750612	1949	1949	1949	1949	0
192	20240510	164700	40750612	1949	1949	1949	1949	0
193	20240510	164600	40750612	1949	1949	1949	1949	0
194	20240510	164500	40750612	1949	1949	1949	1949	0
195	20240510	164400	40750612	1949	1949	1949	1949	0
196	20240510	164300	40750612	1949	1949	1949	1949	0
197	20240510	164200	40750612	1949	1949	1949	1949	0
198	20240510	164100	40750612	1949	1949	1949	1949	0
199	20240510	164000	40750612	1949	1949	1949	1949	0
200	20240510	163900	40750612	1949	1949	1949	1949	0
201	20240510	163800	40750612	1949	1949	1949	1949	0
202	20240510	163700	40750612	1949	1949	1949	1949	0
203	20240510	163600	40750612	1949	1949	1949	1949	0
204	20240510	163500	40750612	1949	1949	1949	1949	0
205	20240510	163400	40750612	1949	1949	1949	1949	0
206	20240510	163300	40750612	1949	1949	1949	1949	0
207	20240510	163200	40750612	1949	1949	1949	1949	0
208	20240510	163100	40750612	1949	1949	1949	1949	0
209	20240510	163000	40750612	1949	1949	1949	1949	0
210	20240510	162900	40750612	1949	1949	1949	1949	0
211	20240510	162800	40750612	1949	1949	1949	1949	0
212	20240510	162700	40750612	1949	1949	1949	1949	508
213	20240510	162600	40750612	1949	1949	1949	1949	0
214	20240510	162500	40750612	1949	1949	1949	1949	0
215	20240510	162400	40750612	1949	1949	1949	1949	0
216	20240510	162300	40750612	1949	1949	1949	1949	0
217	20240510	162200	40750612	1949	1949	1949	1949	0
218	20240510	162100	40750612	1949	1949	1949	1949	0
219	20240510	162000	40750612	1949	1949	1949	1949	0
220	20240510	161900	40750612	1949	1949	1949	1949	0
221	20240510	161800	40750612	1949	1949	1949	1949	0
222	20240510	161700	40750612	1949	1949	1949	1949	0
223	20240510	161600	40750612	1949	1949	1949	1949	0
224	20240510	161500	40750612	1949	1949	1949	1949	0
225	20240510	161400	40750612	1949	1949	1949	1949	0
226	20240510	161300	40750612	1949	1949	1949	1949	0
227	20240510	161200	40750612	1949	1949	1949	1949	0
228	20240510	161100	40750612	1949	1949	1949	1949	0
229	20240510	161000	40750612	1949	1949	1949	1949	0
230	20240510	160900	40750612	1949	1949	1949	1949	0
231	20240510	160800	40750612	1949	1949	1949	1949	0
232	20240510	160700	40750612	1949	1949	1949	1949	0
233	20240510	160600	40750612	1949	1949	1949	1949	0
234	20240510	160500	40750612	1949	1949	1949	1949	0
235	20240510	160400	40750612	1949	1949	1949	1949	0
236	20240510	160300	40750612	1949	1949	1949	1949	0
237	20240510	160200	40750612	1949	1949	1949	1949	0
238	20240510	160100	40750612	1949	1949	1949	1949	0
239	20240510	160000	40750612	1949	1949	1949	1949	0
240	20240510	155900	40750612	1949	1949	1949	1949	0
241	20240510	155800	40750612	1949	1949	1949	1949	0
242	20240510	155700	40750612	1949	1949	1949	1949	508
243	20240510	155600	40750612	1949	1949	1949	1949	0
244	20240510	155500	40750612	1949	1949	1949	1949	0
245	20240510	155400	40750612	1949	1949	1949	1949	0
246	20240510	155300	40750612	1949	1949	1949	1949	0
247	20240510	155200	40750612	1949	1949	1949	1949	0
248	20240510	155100	40750612	1949	1949	1949	1949	0
249	20240510	155000	40750612	1949	1949	1949	1949	0
250	20240510	154900	40750612	1949	1949	1949	1949	0
251	20240510	154800	40750612	1949	1949	1949	1949	0
252	20240510	154700	40750612	1949	1949	1949	1949	0
253	20240510	154600	40750612	1949	1949	1949	1949	0
254	20240510	154500	40750612	1949	1949	1949	1949	0
255	20240510	154400	40750612	1949	1949	1949	1949	0
256	20240510	154300	40750612	1949	1949	1949	1949	0
257	20240510	154200	40750612	1949	1949	1949	1949	0
258	20240510	154100	40750612	1949	1949	1949	1949	0
259	20240510	154000	40750612	1949	1949	1949	1949	0
260	20240510	153900	40750612	1949	1949	1949	1949	0
261	20240510	153800	40750612	1949	1949	1949	1949	0
262	20240510	153700	40750612	1949	1949	1949	1949	0
263	20240510	153600	40750612	1949	1949	1949	1949	0
264	20240510	153500	40750612	1949	1949	1949	1949	0
265	20240510	153400	40750612	1949	1949	1949	1949	0
266	20240510	153300	40750612	1949	1949	1949	1949	0
267	20240510	153200	40750612	1949	1949	1949	1949	0
268	20240510	153100	40750612	1949	1949	1949	1949	0
269	20240510	153000	40750612	1949	1949	1949	1949	508
270	20240510	152900	39760520	1951	1951	1951	1951	0
271	20240510	152800	39760520	1951	1951	1951	1951	0
272	20240510	152700	39760520	1951	1951	1951	1951	0
273	20240510	152600	39760520	1951	1951	1951	1951	0
274	20240510	152500	39760520	1951	1951	1951	1951	0
275	20240510	152400	39760520	1951	1951	1951	1951	0
276	20240510	152300	39760520	1951	1951	1951	1951	0
277	20240510	152200	39760520	1951	1951	1951	1951	0
278	20240510	152100	39760520	1951	1951	1951	1951	0
279	20240510	152000	39760520	1951	1951	1951	1951	0
280	20240510	151900	39760520	1951	1951	1951	1951	0
281	20240510	151800	39760520	1951	1951	1951	1951	0
282	20240510	151700	39760520	1951	1951	1951	1951	26
283	20240510	151600	39709794	1951	1952	1952	1951	39
284	20240510	151500	39633692	1952	1952	1952	1952	31
285	20240510	151400	39573180	1973	1972	1973	1952	91
286	20240510	151300	39394245	1952	1951	1973	1951	106
287	20240510	151200	39186011	1951	1951	1951	1951	23
288	20240510	151100	39141138	1951	1973	1974	1951	373
289	20240510	151000	38405595	1973	1951	1973	1950	273
290	20240510	150900	37869030	1951	1951	1951	1951	25
291	20240510	150800	37820255	1951	1950	1972	1950	45
292	20240510	150700	37732458	1972	1949	1972	1949	55
293	20240510	150600	37624661	1973	1956	1973	1945	106
294	20240510	150500	37416382	1944	1945	1945	1944	44
295	20240510	150400	37330838	1944	1945	1945	1944	27
296	20240510	150300	37278337	1945	1945	1946	1945	95
297	20240510	150200	37093555	1950	1952	1971	1946	76
298	20240510	150100	36945144	1954	1954	1975	1954	195
299	20240510	150000	36563530	1974	1954	1974	1953	79
300	20240510	145900	36408477	1974	1974	1974	1974	0
301	20240510	145800	36408477	1974	1974	1974	1974	20
302	20240510	145700	36368997	1975	1973	1975	1973	142
303	20240510	145600	36088808	1954	1973	1975	1954	205
304	20240510	145500	35687510	1974	1953	1974	1953	232
305	20240510	145400	35233313	1975	1974	1975	1974	40
306	20240510	145300	35154343	1975	1975	1975	1975	0
307	20240510	145200	35154343	1975	1975	1975	1975	0
308	20240510	145100	35154343	1975	1975	1975	1975	0
309	20240510	145000	35154343	1975	1975	1975	1975	0
310	20240510	144900	35154343	1975	1975	1975	1975	0
311	20240510	144800	35154343	1975	1975	1975	1975	0
312	20240510	144700	35154343	1975	1975	1975	1975	0
313	20240510	144600	35154343	1975	1975	1975	1975	0
314	20240510	144500	35154343	1975	1953	1975	1953	199
315	20240510	144400	34764570	1974	1974	1974	1974	0
316	20240510	144300	34764570	1974	1974	1974	1974	500
317	20240510	144200	33777570	1974	1974	1974	1974	1
318	20240510	144100	33775596	1975	1968	1975	1968	25
319	20240510	144000	33726377	1975	1975	1975	1975	0
320	20240510	143900	33726377	1975	1975	1975	1975	0
321	20240510	143800	33726377	1975	1975	1975	1975	0
322	20240510	143700	33726377	1975	1973	1975	1973	36
323	20240510	143600	33655337	1954	1954	1954	1954	971
324	20240510	143500	31758003	1954	1954	1954	1954	100
325	20240510	143400	31562603	1975	1975	1975	1975	10
326	20240510	143300	31542853	1975	1975	1975	1975	0
327	20240510	143200	31542853	1975	1975	1975	1975	0
328	20240510	143100	31542853	1975	1975	1975	1975	0
329	20240510	143000	31542853	1975	1975	1975	1975	0
330	20240510	142900	31542853	1975	1975	1975	1975	0
331	20240510	142800	31542853	1975	1973	1975	1973	437
332	20240510	142700	30680239	1952	1952	1952	1952	274
333	20240510	142600	30145391	1974	1973	1974	1973	34
334	20240510	142500	30078299	1953	1953	1953	1953	406
335	20240510	142400	29285381	1974	1974	1974	1974	0
336	20240510	142300	29285381	1974	1974	1974	1974	0
337	20240510	142200	29285381	1974	1974	1974	1974	0
338	20240510	142100	29285381	1974	1974	1974	1974	0
339	20240510	142000	29285381	1974	1974	1974	1974	0
340	20240510	141900	29285381	1974	1974	1974	1974	0
341	20240510	141800	29285381	1974	1974	1974	1974	0
342	20240510	141700	29285381	1974	1974	1974	1974	20
343	20240510	141600	29245901	1973	1973	1973	1973	0
344	20240510	141500	29245901	1973	1973	1973	1973	0
345	20240510	141400	29245901	1973	1973	1973	1973	0
346	20240510	141300	29245901	1973	1973	1973	1973	0
347	20240510	141200	29245901	1973	1973	1973	1973	0
348	20240510	141100	29245901	1973	1973	1973	1973	0
349	20240510	141000	29245901	1973	1973	1973	1973	0
350	20240510	140900	29245901	1973	1973	1974	1973	82
351	20240510	140800	29084105	1973	1973	1973	1973	28
352	20240510	140700	29028861	1974	1973	1974	1973	30
353	20240510	140600	28969661	1974	1954	1974	1954	111
354	20240510	140500	28752557	1968	1968	1968	1968	20
355	20240510	140400	28713197	1960	1960	1960	1960	0
356	20240510	140300	28713197	1960	1960	1960	1960	0
357	20240510	140200	28713197	1960	1960	1960	1960	0
358	20240510	140100	28713197	1960	1960	1960	1960	0
359	20240510	140000	28713197	1960	1960	1960	1960	0
360	20240510	135900	28713197	1960	1960	1960	1960	20
361	20240510	135800	28673997	1974	1974	1974	1974	0
362	20240510	135700	28673997	1974	1974	1974	1974	0
363	20240510	135600	28673997	1974	1972	1974	1972	250
364	20240510	135500	28180517	1975	1975	1975	1975	0
365	20240510	135400	28180517	1975	1975	1975	1975	0
366	20240510	135300	28180517	1975	1975	1975	1975	0
367	20240510	135200	28180517	1975	1975	1975	1975	0
368	20240510	135100	28180517	1975	1975	1975	1975	0
369	20240510	135000	28180517	1975	1975	1975	1975	0
370	20240510	134900	28180517	1975	1975	1975	1975	10
371	20240510	134800	28160767	1974	1974	1974	1974	0
372	20240510	134700	28160767	1974	1975	1975	1974	26
373	20240510	134600	28109418	1975	1974	1975	1974	125
374	20240510	134500	27862602	1974	1974	1974	1974	0
375	20240510	134400	27862602	1974	1974	1974	1974	21
376	20240510	134300	27821148	1963	1963	1963	1963	0
377	20240510	134200	27821148	1963	1963	1963	1963	8
378	20240510	134100	27805444	1963	1963	1963	1963	507
379	20240510	134000	26810203	1963	1963	1963	1963	0
380	20240510	133900	26810203	1963	1963	1963	1963	0
381	20240510	133800	26810203	1963	1963	1963	1963	0
382	20240510	133700	26810203	1963	1963	1963	1963	0
383	20240510	133600	26810203	1963	1952	1963	1952	5302
384	20240510	133500	16405955	1943	1943	1943	1943	0
385	20240510	133400	16405955	1943	1943	1943	1943	0
386	20240510	133300	16405955	1943	1943	1943	1943	0
387	20240510	133200	16405955	1943	1943	1943	1943	0
388	20240510	133100	16405955	1943	1943	1943	1943	66
389	20240510	133000	16277717	1946	1946	1946	1946	260
390	20240510	132900	15771757	1947	1947	1947	1947	123
391	20240510	132800	15532276	1946	1946	1946	1946	0
392	20240510	132700	15532276	1946	1946	1946	1946	0
393	20240510	132600	15532276	1946	1946	1946	1946	0
394	20240510	132500	15532276	1946	1946	1946	1946	0
395	20240510	132400	15532276	1946	1946	1946	1946	0
396	20240510	132300	15532276	1946	1946	1946	1946	0
397	20240510	132200	15532276	1946	1946	1946	1946	0
398	20240510	132100	15532276	1946	1946	1946	1946	0
399	20240510	132000	15532276	1946	1946	1946	1946	0
400	20240510	131900	15532276	1946	1946	1946	1946	0
401	20240510	131800	15532276	1946	1946	1946	1946	0
402	20240510	131700	15532276	1946	1946	1946	1946	0
403	20240510	131600	15532276	1946	1946	1946	1946	0
404	20240510	131500	15532276	1946	1946	1946	1946	0
405	20240510	131400	15532276	1946	1946	1946	1946	0
406	20240510	131300	15532276	1946	1946	1946	1946	0
407	20240510	131200	15532276	1946	1946	1946	1946	0
408	20240510	131100	15532276	1946	1946	1946	1946	0
409	20240510	131000	15532276	1946	1946	1946	1946	27
410	20240510	130900	15479734	1943	1943	1943	1943	0
411	20240510	130800	15479734	1943	1943	1943	1943	0
412	20240510	130700	15479734	1943	1943	1943	1943	0
413	20240510	130600	15479734	1943	1943	1943	1943	0
414	20240510	130500	15479734	1943	1943	1943	1943	0
415	20240510	130400	15479734	1943	1943	1943	1943	0
416	20240510	130300	15479734	1943	1943	1943	1943	0
417	20240510	130200	15479734	1943	1943	1943	1943	0
418	20240510	130100	15479734	1943	1943	1943	1943	2
419	20240510	130000	15475848	1942	1942	1942	1942	2
420	20240510	125900	15471964	1941	1941	1941	1941	0
421	20240510	125800	15471964	1941	1941	1941	1941	0
422	20240510	125700	15471964	1941	1941	1941	1941	0
423	20240510	125600	15471964	1941	1941	1941	1941	0
424	20240510	125500	15471964	1941	1945	1945	1941	4
425	20240510	125400	15464196	1941	1941	1941	1941	0
426	20240510	125300	15464196	1941	1941	1941	1941	5
427	20240510	125200	15454491	1940	1940	1940	1940	6
428	20240510	125100	15442851	1950	1950	1950	1950	0
429	20240510	125000	15442851	1950	1950	1950	1950	0
430	20240510	124900	15442851	1950	1950	1950	1950	0
431	20240510	124800	15442851	1950	1950	1950	1950	1
432	20240510	124700	15440901	1950	1950	1950	1950	0
433	20240510	124600	15440901	1950	1950	1950	1950	0
434	20240510	124500	15440901	1950	1950	1950	1950	0
435	20240510	124400	15440901	1950	1950	1950	1950	0
436	20240510	124300	15440901	1950	1950	1950	1950	0
437	20240510	124200	15440901	1950	1941	1950	1941	128
438	20240510	124100	15191693	1943	1943	1943	1943	0
439	20240510	124000	15191693	1943	1943	1943	1943	0
440	20240510	123900	15191693	1943	1943	1943	1943	0
441	20240510	123800	15191693	1943	1943	1943	1943	0
442	20240510	123700	15191693	1943	1943	1943	1943	0
443	20240510	123600	15191693	1943	1943	1943	1943	0
444	20240510	123500	15191693	1943	1943	1943	1943	0
445	20240510	123400	15191693	1943	1945	1945	1943	4
446	20240510	123300	15183917	1939	1939	1939	1939	0
447	20240510	123200	15183917	1939	1939	1939	1939	0
448	20240510	123100	15183917	1939	1939	1939	1939	0
449	20240510	123000	15183917	1939	1939	1939	1939	0
450	20240510	122900	15183917	1939	1939	1939	1939	0
451	20240510	122800	15183917	1939	1939	1939	1939	0
452	20240510	122700	15183917	1939	1939	1939	1939	0
453	20240510	122600	15183917	1939	1939	1939	1939	0
454	20240510	122500	15183917	1939	1939	1939	1939	36
455	20240510	122400	15114113	1939	1939	1939	1939	0
456	20240510	122300	15114113	1939	1939	1939	1939	0
457	20240510	122200	15114113	1939	1939	1939	1939	0
458	20240510	122100	15114113	1939	1939	1939	1939	0
459	20240510	122000	15114113	1939	1939	1939	1939	0
460	20240510	121900	15114113	1939	1939	1939	1939	0
461	20240510	121800	15114113	1939	1939	1939	1939	0
462	20240510	121700	15114113	1939	1939	1939	1939	0
463	20240510	121600	15114113	1939	1940	1940	1939	280
464	20240510	121500	14571062	1939	1939	1939	1939	182
465	20240510	121400	14218164	1938	1938	1938	1938	0
466	20240510	121300	14218164	1938	1938	1938	1938	0
467	20240510	121200	14218164	1938	1938	1938	1938	19
468	20240510	121100	14181342	1939	1939	1939	1939	60
469	20240510	121000	14065002	1940	1940	1940	1940	111
470	20240510	120900	13849662	1945	1945	1945	1945	0
471	20240510	120800	13849662	1945	1945	1945	1945	0
472	20240510	120700	13849662	1945	1945	1945	1945	0
473	20240510	120600	13849662	1945	1945	1945	1945	0
474	20240510	120500	13849662	1945	1945	1945	1945	0
475	20240510	120400	13849662	1945	1945	1945	1945	0
476	20240510	120300	13849662	1945	1945	1945	1945	1
477	20240510	120200	13847717	1945	1945	1945	1945	0
478	20240510	120100	13847717	1945	1945	1945	1945	0
479	20240510	120000	13847717	1945	1945	1945	1945	0
480	20240510	115900	13847717	1945	1945	1945	1945	0
481	20240510	115800	13847717	1945	1945	1945	1945	0
482	20240510	115700	13847717	1945	1945	1945	1945	0
483	20240510	115600	13847717	1945	1945	1945	1945	0
484	20240510	115500	13847717	1945	1945	1945	1945	0
485	20240510	115400	13847717	1945	1945	1945	1945	14
486	20240510	115300	13820487	1945	1945	1945	1945	0
487	20240510	115200	13820487	1945	1945	1945	1945	0
488	20240510	115100	13820487	1945	1945	1945	1945	0
489	20240510	115000	13820487	1945	1945	1945	1945	0
490	20240510	114900	13820487	1945	1945	1945	1945	0
491	20240510	114800	13820487	1945	1945	1945	1945	0
492	20240510	114700	13820487	1945	1945	1945	1945	0
493	20240510	114600	13820487	1945	1945	1945	1945	0
494	20240510	114500	13820487	1945	1945	1945	1945	0
495	20240510	114400	13820487	1945	1945	1945	1945	0
496	20240510	114300	13820487	1945	1945	1945	1945	0
497	20240510	114200	13820487	1945	1945	1945	1945	0
498	20240510	114100	13820487	1945	1945	1945	1945	0
499	20240510	114000	13820487	1945	1945	1945	1945	0
500	20240510	113900	13820487	1945	1945	1945	1945	0
501	20240510	113800	13820487	1945	1945	1945	1945	60
502	20240510	113700	13703787	1948	1948	1948	1948	0
503	20240510	113600	13703787	1948	1948	1948	1948	0
504	20240510	113500	13703787	1948	1948	1948	1948	0
505	20240510	113400	13703787	1948	1948	1948	1948	0
506	20240510	113300	13703787	1948	1948	1948	1948	13
507	20240510	113200	13678463	1950	1950	1950	1950	1
508	20240510	113100	13676513	1957	1957	1957	1957	0
509	20240510	113000	13676513	1957	1957	1957	1957	0
510	20240510	112900	13676513	1957	1957	1957	1957	0
511	20240510	112800	13676513	1957	1957	1957	1957	0
512	20240510	112700	13676513	1957	1957	1957	1957	0
513	20240510	112600	13676513	1957	1957	1957	1957	0
514	20240510	112500	13676513	1957	1957	1957	1957	0
515	20240510	112400	13676513	1957	1957	1957	1957	0
516	20240510	112300	13676513	1957	1957	1957	1957	0
517	20240510	112200	13676513	1957	1957	1957	1957	0
518	20240510	112100	13676513	1957	1957	1957	1957	0
519	20240510	112000	13676513	1957	1957	1957	1957	0
520	20240510	111900	13676513	1957	1957	1957	1957	0
521	20240510	111800	13676513	1957	1957	1957	1957	0
522	20240510	111700	13676513	1957	1957	1957	1957	0
523	20240510	111600	13676513	1957	1957	1957	1957	0
524	20240510	111500	13676513	1957	1957	1957	1957	0
525	20240510	111400	13676513	1957	1957	1957	1957	0
526	20240510	111300	13676513	1957	1957	1957	1957	0
527	20240510	111200	13676513	1957	1957	1957	1957	0
528	20240510	111100	13676513	1957	1957	1957	1957	0
529	20240510	111000	13676513	1957	1957	1957	1957	0
530	20240510	110900	13676513	1957	1957	1957	1957	0
531	20240510	110800	13676513	1957	1957	1957	1957	0
532	20240510	110700	13676513	1957	1957	1957	1957	0
533	20240510	110600	13676513	1957	1957	1957	1957	0
534	20240510	110500	13676513	1957	1957	1957	1957	0
535	20240510	110400	13676513	1957	1959	1959	1957	3
536	20240510	110300	13670640	1960	1960	1960	1960	0
537	20240510	110200	13670640	1960	1960	1960	1960	0
538	20240510	110100	13670640	1960	1960	1960	1960	0
539	20240510	110000	13670640	1960	1960	1960	1960	0
540	20240510	105900	13670640	1960	1960	1960	1960	0
541	20240510	105800	13670640	1960	1960	1960	1960	0
542	20240510	105700	13670640	1960	1960	1960	1960	0
543	20240510	105600	13670640	1960	1960	1960	1960	0
544	20240510	105500	13670640	1960	1960	1960	1960	0
545	20240510	105400	13670640	1960	1960	1960	1960	0
546	20240510	105300	13670640	1960	1960	1960	1960	0
547	20240510	105200	13670640	1960	1960	1960	1960	0
548	20240510	105100	13670640	1960	1960	1960	1960	1
549	20240510	105000	13668680	1944	1944	1944	1944	0
550	20240510	104900	13668680	1944	1944	1944	1944	0
551	20240510	104800	13668680	1944	1944	1944	1944	0
552	20240510	104700	13668680	1944	1944	1944	1944	157
553	20240510	104600	13363472	1943	1943	1943	1943	0
554	20240510	104500	13363472	1943	1943	1943	1943	0
555	20240510	104400	13363472	1943	1943	1943	1943	0
556	20240510	104300	13363472	1943	1943	1943	1943	0
557	20240510	104200	13363472	1943	1943	1943	1943	0
558	20240510	104100	13363472	1943	1943	1943	1943	0
559	20240510	104000	13363472	1943	1943	1943	1943	418
560	20240510	103900	12551298	1943	1943	1943	1943	182
561	20240510	103800	12197672	1943	1943	1943	1943	0
562	20240510	103700	12197672	1943	1943	1943	1943	0
563	20240510	103600	12197672	1943	1942	1943	1942	257
564	20240510	103500	11698339	1934	1934	1934	1934	0
565	20240510	103400	11698339	1934	1935	1935	1934	184
566	20240510	103300	11342473	1933	1933	1933	1933	0
567	20240510	103200	11342473	1933	1933	1933	1933	0
568	20240510	103100	11342473	1933	1933	1933	1933	0
569	20240510	103000	11342473	1933	1933	1933	1933	0
570	20240510	102900	11342473	1933	1933	1933	1933	0
571	20240510	102800	11342473	1933	1933	1933	1933	0
572	20240510	102700	11342473	1933	1933	1933	1933	1
573	20240510	102600	11340540	1942	1942	1942	1942	0
574	20240510	102500	11340540	1942	1942	1942	1942	0
575	20240510	102400	11340540	1942	1942	1942	1942	0
576	20240510	102300	11340540	1942	1942	1942	1942	1
577	20240510	102200	11338598	1943	1943	1943	1943	0
578	20240510	102100	11338598	1943	1943	1943	1943	0
579	20240510	102000	11338598	1943	1943	1943	1943	0
580	20240510	101900	11338598	1943	1943	1943	1943	0
581	20240510	101800	11338598	1943	1943	1943	1943	0
582	20240510	101700	11338598	1943	1943	1943	1943	0
583	20240510	101600	11338598	1943	1943	1943	1943	0
584	20240510	101500	11338598	1943	1943	1943	1943	0
585	20240510	101400	11338598	1943	1943	1943	1943	2
586	20240510	101300	11334712	1943	1943	1943	1943	0
587	20240510	101200	11334712	1943	1943	1943	1943	0
588	20240510	101100	11334712	1943	1943	1943	1943	0
589	20240510	101000	11334712	1943	1943	1943	1943	0
590	20240510	100900	11334712	1943	1943	1943	1943	0
591	20240510	100800	11334712	1943	1943	1943	1943	0
592	20240510	100700	11334712	1943	1943	1943	1943	0
593	20240510	100600	11334712	1943	1943	1943	1943	0
594	20240510	100500	11334712	1943	1943	1943	1943	0
595	20240510	100400	11334712	1943	1943	1943	1943	0
596	20240510	100300	11334712	1943	1943	1943	1943	0
597	20240510	100200	11334712	1943	1943	1943	1943	1
598	20240510	100100	11332769	1943	1943	1943	1943	5
599	20240510	100000	11323054	1943	1943	1943	1943	0
600	20240510	095900	11323054	1943	1943	1943	1943	0
601	20240510	095800	11323054	1943	1943	1943	1943	0
602	20240510	095700	11323054	1943	1943	1943	1943	0
603	20240510	095600	11323054	1943	1943	1943	1943	0
604	20240510	095500	11323054	1943	1943	1943	1943	0
605	20240510	095400	11323054	1943	1943	1943	1943	10
606	20240510	095300	11303624	1931	1938	1938	1931	2360
607	20240510	095200	6739967	1938	1943	1943	1938	530
608	20240510	095100	5712634	1944	1942	1944	1939	1201
609	20240510	095000	3381924	1944	1944	1944	1944	0
610	20240510	094900	3381924	1944	1944	1944	1944	326
611	20240510	094800	2748180	1944	1944	1944	1944	0
612	20240510	094700	2748180	1944	1944	1944	1944	1
613	20240510	094600	2746236	1944	1945	1945	1944	50
614	20240510	094500	2649031	1945	1945	1945	1945	0
615	20240510	094400	2649031	1945	1945	1945	1945	0
616	20240510	094300	2649031	1945	1945	1945	1945	0
617	20240510	094200	2649031	1945	1945	1945	1945	7
618	20240510	094100	2635416	1955	1955	1955	1955	1
619	20240510	094000	2633461	1945	1946	1946	1945	96
620	20240510	093900	2446740	1945	1945	1945	1945	0
621	20240510	093800	2446740	1945	1945	1945	1945	0
622	20240510	093700	2446740	1945	1945	1945	1945	0
623	20240510	093600	2446740	1945	1945	1945	1945	0
624	20240510	093500	2446740	1945	1945	1945	1945	0
625	20240510	093400	2446740	1945	1945	1945	1945	0
626	20240510	093300	2446740	1945	1945	1945	1945	0
627	20240510	093200	2446740	1945	1945	1945	1945	0
628	20240510	093100	2446740	1945	1945	1945	1945	0
629	20240510	093000	2446740	1945	1945	1945	1945	0
630	20240510	092900	2446740	1945	1945	1945	1945	0
631	20240510	092800	2446740	1945	1945	1945	1945	0
632	20240510	092700	2446740	1945	1945	1945	1945	0
633	20240510	092600	2446740	1945	1945	1945	1945	0
634	20240510	092500	2446740	1945	1945	1945	1945	0
635	20240510	092400	2446740	1945	1945	1945	1945	0
636	20240510	092300	2446740	1945	1945	1945	1945	9
637	20240510	092200	2429235	1962	1962	1962	1962	0
638	20240510	092100	2429235	1962	1962	1962	1962	10
639	20240510	092000	2409615	1961	1957	1961	1957	146
640	20240510	091900	2123833	1957	1957	1957	1957	0
641	20240510	091800	2123833	1957	1957	1957	1957	64
642	20240510	091700	1998585	1957	1957	1957	1957	131
643	20240510	091600	1742218	1957	1956	1957	1956	126
644	20240510	091500	1495732	1943	1943	1943	1943	0
645	20240510	091400	1495732	1943	1943	1943	1943	0
646	20240510	091300	1495732	1943	1943	1943	1943	0
647	20240510	091200	1495732	1943	1943	1943	1943	0
648	20240510	091100	1495732	1943	1943	1943	1943	200
649	20240510	091000	1107132	1963	1963	1963	1963	0
650	20240510	090900	1107132	1963	1963	1963	1963	0
651	20240510	090800	1107132	1963	1963	1963	1963	0
652	20240510	090700	1107132	1963	1963	1963	1963	0
653	20240510	090600	1107132	1963	1963	1963	1963	0
654	20240510	090500	1107132	1963	1963	1963	1963	0
655	20240510	090400	1107132	1963	1963	1963	1963	0
656	20240510	090300	1107132	1963	1963	1963	1963	0
657	20240510	090200	1107132	1963	1963	1963	1963	0
658	20240510	090100	1107132	1963	1963	1963	1963	0
659	20240510	090000	1107132	1963	1963	1963	1963	564