KissMeData/299170/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	210000	347236165	1942	1942	1942	1942	1650
3	20240514	205900	347236165	1942	1942	1942	1942	0
4	20240514	205800	347236165	1942	1942	1942	1942	0
5	20240514	205700	347236165	1942	1942	1942	1942	0
6	20240514	205600	347236165	1942	1942	1942	1942	0
7	20240514	205500	347236165	1942	1942	1942	1942	0
8	20240514	205400	347236165	1942	1942	1942	1942	0
9	20240514	205300	347236165	1942	1942	1942	1942	0
10	20240514	205200	347236165	1942	1942	1942	1942	0
11	20240514	205100	347236165	1942	1942	1942	1942	0
12	20240514	205000	347236165	1942	1942	1942	1942	0
13	20240514	204900	347236165	1942	1942	1942	1942	0
14	20240514	204800	347236165	1942	1942	1942	1942	0
15	20240514	204700	347236165	1942	1942	1942	1942	0
16	20240514	204600	347236165	1942	1942	1942	1942	0
17	20240514	204500	347236165	1942	1942	1942	1942	0
18	20240514	204400	347236165	1942	1942	1942	1942	0
19	20240514	204300	347236165	1942	1942	1942	1942	0
20	20240514	204200	347236165	1942	1942	1942	1942	0
21	20240514	204100	347236165	1942	1942	1942	1942	0
22	20240514	204000	347236165	1942	1942	1942	1942	0
23	20240514	203900	347236165	1942	1942	1942	1942	0
24	20240514	203800	347236165	1942	1942	1942	1942	0
25	20240514	203700	347236165	1942	1942	1942	1942	0
26	20240514	203600	347236165	1942	1942	1942	1942	0
27	20240514	203500	347236165	1942	1942	1942	1942	0
28	20240514	203400	347236165	1942	1942	1942	1942	0
29	20240514	203300	347236165	1942	1942	1942	1942	0
30	20240514	203200	347236165	1942	1942	1942	1942	0
31	20240514	203100	347236165	1942	1942	1942	1942	0
32	20240514	203000	347236165	1942	1942	1942	1942	1650
33	20240514	202900	347236165	1942	1942	1942	1942	0
34	20240514	202800	347236165	1942	1942	1942	1942	0
35	20240514	202700	347236165	1942	1942	1942	1942	0
36	20240514	202600	347236165	1942	1942	1942	1942	0
37	20240514	202500	347236165	1942	1942	1942	1942	0
38	20240514	202400	347236165	1942	1942	1942	1942	0
39	20240514	202300	347236165	1942	1942	1942	1942	0
40	20240514	202200	347236165	1942	1942	1942	1942	0
41	20240514	202100	347236165	1942	1942	1942	1942	0
42	20240514	202000	347236165	1942	1942	1942	1942	0
43	20240514	201900	347236165	1942	1942	1942	1942	0
44	20240514	201800	347236165	1942	1942	1942	1942	0
45	20240514	201700	347236165	1942	1942	1942	1942	0
46	20240514	201600	347236165	1942	1942	1942	1942	0
47	20240514	201500	347236165	1942	1942	1942	1942	0
48	20240514	201400	347236165	1942	1942	1942	1942	0
49	20240514	201300	347236165	1942	1942	1942	1942	0
50	20240514	201200	347236165	1942	1942	1942	1942	0
51	20240514	201100	347236165	1942	1942	1942	1942	0
52	20240514	201000	347236165	1942	1942	1942	1942	0
53	20240514	200900	347236165	1942	1942	1942	1942	0
54	20240514	200800	347236165	1942	1942	1942	1942	0
55	20240514	200700	347236165	1942	1942	1942	1942	0
56	20240514	200600	347236165	1942	1942	1942	1942	0
57	20240514	200500	347236165	1942	1942	1942	1942	0
58	20240514	200400	347236165	1942	1942	1942	1942	0
59	20240514	200300	347236165	1942	1942	1942	1942	0
60	20240514	200200	347236165	1942	1942	1942	1942	0
61	20240514	200100	347236165	1942	1942	1942	1942	0
62	20240514	200000	347236165	1942	1942	1942	1942	1650
63	20240514	195900	347236165	1942	1942	1942	1942	0
64	20240514	195800	347236165	1942	1942	1942	1942	0
65	20240514	195700	347236165	1942	1942	1942	1942	0
66	20240514	195600	347236165	1942	1942	1942	1942	0
67	20240514	195500	347236165	1942	1942	1942	1942	0
68	20240514	195400	347236165	1942	1942	1942	1942	0
69	20240514	195300	347236165	1942	1942	1942	1942	0
70	20240514	195200	347236165	1942	1942	1942	1942	0
71	20240514	195100	347236165	1942	1942	1942	1942	0
72	20240514	195000	347236165	1942	1942	1942	1942	0
73	20240514	194900	347236165	1942	1942	1942	1942	0
74	20240514	194800	347236165	1942	1942	1942	1942	0
75	20240514	194700	347236165	1942	1942	1942	1942	0
76	20240514	194600	347236165	1942	1942	1942	1942	0
77	20240514	194500	347236165	1942	1942	1942	1942	0
78	20240514	194400	347236165	1942	1942	1942	1942	0
79	20240514	194300	347236165	1942	1942	1942	1942	0
80	20240514	194200	347236165	1942	1942	1942	1942	0
81	20240514	194100	347236165	1942	1942	1942	1942	0
82	20240514	194000	347236165	1942	1942	1942	1942	0
83	20240514	193900	347236165	1942	1942	1942	1942	0
84	20240514	193800	347236165	1942	1942	1942	1942	0
85	20240514	193700	347236165	1942	1942	1942	1942	0
86	20240514	193600	347236165	1942	1942	1942	1942	0
87	20240514	193500	347236165	1942	1942	1942	1942	0
88	20240514	193400	347236165	1942	1942	1942	1942	0
89	20240514	193300	347236165	1942	1942	1942	1942	0
90	20240514	193200	347236165	1942	1942	1942	1942	0
91	20240514	193100	347236165	1942	1942	1942	1942	0
92	20240514	193000	347236165	1942	1942	1942	1942	1650
93	20240514	192900	347236165	1942	1942	1942	1942	0
94	20240514	192800	347236165	1942	1942	1942	1942	0
95	20240514	192700	347236165	1942	1942	1942	1942	0
96	20240514	192600	347236165	1942	1942	1942	1942	0
97	20240514	192500	347236165	1942	1942	1942	1942	0
98	20240514	192400	347236165	1942	1942	1942	1942	0
99	20240514	192300	347236165	1942	1942	1942	1942	0
100	20240514	192200	347236165	1942	1942	1942	1942	0
101	20240514	192100	347236165	1942	1942	1942	1942	0
102	20240514	192000	347236165	1942	1942	1942	1942	0
103	20240514	191900	347236165	1942	1942	1942	1942	0
104	20240514	191800	347236165	1942	1942	1942	1942	0
105	20240514	191700	347236165	1942	1942	1942	1942	0
106	20240514	191600	347236165	1942	1942	1942	1942	0
107	20240514	191500	347236165	1942	1942	1942	1942	0
108	20240514	191400	347236165	1942	1942	1942	1942	0
109	20240514	191300	347236165	1942	1942	1942	1942	0
110	20240514	191200	347236165	1942	1942	1942	1942	0
111	20240514	191100	347236165	1942	1942	1942	1942	0
112	20240514	191000	347236165	1942	1942	1942	1942	0
113	20240514	190900	347236165	1942	1942	1942	1942	0
114	20240514	190800	347236165	1942	1942	1942	1942	0
115	20240514	190700	347236165	1942	1942	1942	1942	0
116	20240514	190600	347236165	1942	1942	1942	1942	0
117	20240514	190500	347236165	1942	1942	1942	1942	0
118	20240514	190400	347236165	1942	1942	1942	1942	0
119	20240514	190300	347236165	1942	1942	1942	1942	0
120	20240514	190200	347236165	1942	1942	1942	1942	0
121	20240514	190100	347236165	1942	1942	1942	1942	0
122	20240514	190000	347236165	1942	1942	1942	1942	1650
123	20240514	185900	347236165	1942	1942	1942	1942	0
124	20240514	185800	347236165	1942	1942	1942	1942	0
125	20240514	185700	347236165	1942	1942	1942	1942	0
126	20240514	185600	347236165	1942	1942	1942	1942	0
127	20240514	185500	347236165	1942	1942	1942	1942	0
128	20240514	185400	347236165	1942	1942	1942	1942	0
129	20240514	185300	347236165	1942	1942	1942	1942	0
130	20240514	185200	347236165	1942	1942	1942	1942	0
131	20240514	185100	347236165	1942	1942	1942	1942	0
132	20240514	185000	347236165	1942	1942	1942	1942	0
133	20240514	184900	347236165	1942	1942	1942	1942	0
134	20240514	184800	347236165	1942	1942	1942	1942	0
135	20240514	184700	347236165	1942	1942	1942	1942	0
136	20240514	184600	347236165	1942	1942	1942	1942	0
137	20240514	184500	347236165	1942	1942	1942	1942	0
138	20240514	184400	347236165	1942	1942	1942	1942	0
139	20240514	184300	347236165	1942	1942	1942	1942	0
140	20240514	184200	347236165	1942	1942	1942	1942	0
141	20240514	184100	347236165	1942	1942	1942	1942	0
142	20240514	184000	347236165	1942	1942	1942	1942	0
143	20240514	183900	347236165	1942	1942	1942	1942	0
144	20240514	183800	347236165	1942	1942	1942	1942	0
145	20240514	183700	347236165	1942	1942	1942	1942	0
146	20240514	183600	347236165	1942	1942	1942	1942	0
147	20240514	183500	347236165	1942	1942	1942	1942	0
148	20240514	183400	347236165	1942	1942	1942	1942	0
149	20240514	183300	347236165	1942	1942	1942	1942	0
150	20240514	183200	347236165	1942	1942	1942	1942	0
151	20240514	183100	347236165	1942	1942	1942	1942	0
152	20240514	183000	347236165	1942	1942	1942	1942	1650
153	20240514	182900	347236165	1942	1942	1942	1942	0
154	20240514	182800	347236165	1942	1942	1942	1942	0
155	20240514	182700	347236165	1942	1942	1942	1942	0
156	20240514	182600	347236165	1942	1942	1942	1942	0
157	20240514	182500	347236165	1942	1942	1942	1942	0
158	20240514	182400	347236165	1942	1942	1942	1942	0
159	20240514	182300	347236165	1942	1942	1942	1942	0
160	20240514	182200	347236165	1942	1942	1942	1942	0
161	20240514	182100	347236165	1942	1942	1942	1942	0
162	20240514	182000	347236165	1942	1942	1942	1942	0
163	20240514	181900	347236165	1942	1942	1942	1942	0
164	20240514	181800	347236165	1942	1942	1942	1942	0
165	20240514	181700	347236165	1942	1942	1942	1942	0
166	20240514	181600	347236165	1942	1942	1942	1942	0
167	20240514	181500	347236165	1942	1942	1942	1942	0
168	20240514	181400	347236165	1942	1942	1942	1942	0
169	20240514	181300	347236165	1942	1942	1942	1942	0
170	20240514	181200	347236165	1942	1942	1942	1942	0
171	20240514	181100	347236165	1942	1942	1942	1942	0
172	20240514	181000	347236165	1942	1942	1942	1942	0
173	20240514	180900	347236165	1942	1942	1942	1942	0
174	20240514	180800	347236165	1942	1942	1942	1942	0
175	20240514	180700	347236165	1942	1942	1942	1942	0
176	20240514	180600	347236165	1942	1942	1942	1942	0
177	20240514	180500	347236165	1942	1942	1942	1942	0
178	20240514	180400	347236165	1942	1942	1942	1942	0
179	20240514	180300	347236165	1942	1942	1942	1942	0
180	20240514	180200	347236165	1942	1942	1942	1942	0
181	20240514	180100	347236165	1942	1942	1942	1942	0
182	20240514	180000	347236165	1942	1942	1942	1942	1650
183	20240514	175900	347236165	1942	1942	1942	1942	0
184	20240514	175800	347236165	1942	1942	1942	1942	0
185	20240514	175700	347236165	1942	1942	1942	1942	0
186	20240514	175600	347236165	1942	1942	1942	1942	0
187	20240514	175500	347236165	1942	1942	1942	1942	0
188	20240514	175400	347236165	1942	1942	1942	1942	0
189	20240514	175300	347236165	1942	1942	1942	1942	0
190	20240514	175200	347236165	1942	1942	1942	1942	0
191	20240514	175100	347236165	1942	1942	1942	1942	0
192	20240514	175000	347236165	1942	1942	1942	1942	0
193	20240514	174900	347236165	1942	1942	1942	1942	0
194	20240514	174800	347236165	1942	1942	1942	1942	0
195	20240514	174700	347236165	1942	1942	1942	1942	0
196	20240514	174600	347236165	1942	1942	1942	1942	0
197	20240514	174500	347236165	1942	1942	1942	1942	0
198	20240514	174400	347236165	1942	1942	1942	1942	0
199	20240514	174300	347236165	1942	1942	1942	1942	0
200	20240514	174200	347236165	1942	1942	1942	1942	0
201	20240514	174100	347236165	1942	1942	1942	1942	0
202	20240514	174000	347236165	1942	1942	1942	1942	0
203	20240514	173900	347236165	1942	1942	1942	1942	0
204	20240514	173800	347236165	1942	1942	1942	1942	0
205	20240514	173700	347236165	1942	1942	1942	1942	0
206	20240514	173600	347236165	1942	1942	1942	1942	0
207	20240514	173500	347236165	1942	1942	1942	1942	0
208	20240514	173400	347236165	1942	1942	1942	1942	0
209	20240514	173300	347236165	1942	1942	1942	1942	0
210	20240514	173200	347236165	1942	1942	1942	1942	0
211	20240514	173100	347236165	1942	1942	1942	1942	0
212	20240514	173000	347236165	1942	1942	1942	1942	1650
213	20240514	172900	347236165	1942	1942	1942	1942	0
214	20240514	172800	347236165	1942	1942	1942	1942	0
215	20240514	172700	347236165	1942	1942	1942	1942	0
216	20240514	172600	347236165	1942	1942	1942	1942	0
217	20240514	172500	347236165	1942	1942	1942	1942	0
218	20240514	172400	347236165	1942	1942	1942	1942	0
219	20240514	172300	347236165	1942	1942	1942	1942	0
220	20240514	172200	347236165	1942	1942	1942	1942	0
221	20240514	172100	347236165	1942	1942	1942	1942	0
222	20240514	172000	347236165	1942	1942	1942	1942	0
223	20240514	171900	347236165	1942	1942	1942	1942	0
224	20240514	171800	347236165	1942	1942	1942	1942	0
225	20240514	171700	347236165	1942	1942	1942	1942	0
226	20240514	171600	347236165	1942	1942	1942	1942	0
227	20240514	171500	347236165	1942	1942	1942	1942	0
228	20240514	171400	347236165	1942	1942	1942	1942	0
229	20240514	171300	347236165	1942	1942	1942	1942	0
230	20240514	171200	347236165	1942	1942	1942	1942	0
231	20240514	171100	347236165	1942	1942	1942	1942	0
232	20240514	171000	347236165	1942	1942	1942	1942	0
233	20240514	170900	347236165	1942	1942	1942	1942	0
234	20240514	170800	347236165	1942	1942	1942	1942	0
235	20240514	170700	347236165	1942	1942	1942	1942	0
236	20240514	170600	347236165	1942	1942	1942	1942	0
237	20240514	170500	347236165	1942	1942	1942	1942	0
238	20240514	170400	347236165	1942	1942	1942	1942	0
239	20240514	170300	347236165	1942	1942	1942	1942	0
240	20240514	170200	347236165	1942	1942	1942	1942	0
241	20240514	170100	347236165	1942	1942	1942	1942	0
242	20240514	170000	347236165	1942	1942	1942	1942	1650
243	20240514	165900	347236165	1942	1942	1942	1942	0
244	20240514	165800	347236165	1942	1942	1942	1942	0
245	20240514	165700	347236165	1942	1942	1942	1942	0
246	20240514	165600	347236165	1942	1942	1942	1942	0
247	20240514	165500	347236165	1942	1942	1942	1942	0
248	20240514	165400	347236165	1942	1942	1942	1942	0
249	20240514	165300	347236165	1942	1942	1942	1942	0
250	20240514	165200	347236165	1942	1942	1942	1942	0
251	20240514	165100	347236165	1942	1942	1942	1942	0
252	20240514	165000	347236165	1942	1942	1942	1942	0
253	20240514	164900	347236165	1942	1942	1942	1942	0
254	20240514	164800	347236165	1942	1942	1942	1942	0
255	20240514	164700	347236165	1942	1942	1942	1942	0
256	20240514	164600	347236165	1942	1942	1942	1942	0
257	20240514	164500	347236165	1942	1942	1942	1942	0
258	20240514	164400	347236165	1942	1942	1942	1942	0
259	20240514	164300	347236165	1942	1942	1942	1942	0
260	20240514	164200	347236165	1942	1942	1942	1942	0
261	20240514	164100	347236165	1942	1942	1942	1942	0
262	20240514	164000	347236165	1942	1942	1942	1942	0
263	20240514	163900	347236165	1942	1942	1942	1942	0
264	20240514	163800	347236165	1942	1942	1942	1942	0
265	20240514	163700	347236165	1942	1942	1942	1942	0
266	20240514	163600	347236165	1942	1942	1942	1942	0
267	20240514	163500	347236165	1942	1942	1942	1942	0
268	20240514	163400	347236165	1942	1942	1942	1942	0
269	20240514	163300	347236165	1942	1942	1942	1942	0
270	20240514	163200	347236165	1942	1942	1942	1942	0
271	20240514	163100	347236165	1942	1942	1942	1942	0
272	20240514	163000	347236165	1942	1942	1942	1942	1650
273	20240514	162900	347236165	1942	1942	1942	1942	0
274	20240514	162800	347236165	1942	1942	1942	1942	0
275	20240514	162700	347236165	1942	1942	1942	1942	0
276	20240514	162600	347236165	1942	1942	1942	1942	0
277	20240514	162500	347236165	1942	1942	1942	1942	0
278	20240514	162400	347236165	1942	1942	1942	1942	0
279	20240514	162300	347236165	1942	1942	1942	1942	0
280	20240514	162200	347236165	1942	1942	1942	1942	0
281	20240514	162100	347236165	1942	1942	1942	1942	0
282	20240514	162000	347236165	1942	1942	1942	1942	0
283	20240514	161900	347236165	1942	1942	1942	1942	0
284	20240514	161800	347236165	1942	1942	1942	1942	0
285	20240514	161700	347236165	1942	1942	1942	1942	0
286	20240514	161600	347236165	1942	1942	1942	1942	0
287	20240514	161500	347236165	1942	1942	1942	1942	0
288	20240514	161400	347236165	1942	1942	1942	1942	0
289	20240514	161300	347236165	1942	1942	1942	1942	0
290	20240514	161200	347236165	1942	1942	1942	1942	0
291	20240514	161100	347236165	1942	1942	1942	1942	0
292	20240514	161000	347236165	1942	1942	1942	1942	0
293	20240514	160900	347236165	1942	1942	1942	1942	0
294	20240514	160800	347236165	1942	1942	1942	1942	0
295	20240514	160700	347236165	1942	1942	1942	1942	0
296	20240514	160600	347236165	1942	1942	1942	1942	0
297	20240514	160500	347236165	1942	1942	1942	1942	0
298	20240514	160400	347236165	1942	1942	1942	1942	0
299	20240514	160300	347236165	1942	1942	1942	1942	0
300	20240514	160200	347236165	1942	1942	1942	1942	0
301	20240514	160100	347236165	1942	1942	1942	1942	0
302	20240514	160000	347236165	1942	1942	1942	1942	1650
303	20240514	155900	347236165	1942	1942	1942	1942	0
304	20240514	155800	347236165	1942	1942	1942	1942	0
305	20240514	155700	347236165	1942	1942	1942	1942	0
306	20240514	155600	347236165	1942	1942	1942	1942	0
307	20240514	155500	347236165	1942	1942	1942	1942	0
308	20240514	155400	347236165	1942	1942	1942	1942	0
309	20240514	155300	347236165	1942	1942	1942	1942	0
310	20240514	155200	347236165	1942	1942	1942	1942	0
311	20240514	155100	347236165	1942	1942	1942	1942	0
312	20240514	155000	347236165	1942	1942	1942	1942	0
313	20240514	154900	347236165	1942	1942	1942	1942	0
314	20240514	154800	347236165	1942	1942	1942	1942	0
315	20240514	154700	347236165	1942	1942	1942	1942	0
316	20240514	154600	347236165	1942	1942	1942	1942	0
317	20240514	154500	347236165	1942	1942	1942	1942	0
318	20240514	154400	347236165	1942	1942	1942	1942	0
319	20240514	154300	347236165	1942	1942	1942	1942	0
320	20240514	154200	347236165	1942	1942	1942	1942	0
321	20240514	154100	347236165	1942	1942	1942	1942	0
322	20240514	154000	347236165	1942	1942	1942	1942	0
323	20240514	153900	347236165	1942	1942	1942	1942	0
324	20240514	153800	347236165	1942	1942	1942	1942	0
325	20240514	153700	347236165	1942	1942	1942	1942	0
326	20240514	153600	347236165	1942	1942	1942	1942	0
327	20240514	153500	347236165	1942	1942	1942	1942	0
328	20240514	153400	347236165	1942	1942	1942	1942	0
329	20240514	153300	347236165	1942	1942	1942	1942	0
330	20240514	153200	347236165	1942	1942	1942	1942	0
331	20240514	153100	347236165	1942	1942	1942	1942	0
332	20240514	153000	347236165	1942	1942	1942	1942	3300
333	20240514	152900	344031865	1951	1951	1951	1951	0
334	20240514	152800	344031865	1951	1951	1951	1951	0
335	20240514	152700	344031865	1951	1951	1951	1951	0
336	20240514	152600	344031865	1951	1951	1951	1951	0
337	20240514	152500	344031865	1951	1951	1951	1951	0
338	20240514	152400	344031865	1951	1951	1951	1951	0
339	20240514	152300	344031865	1951	1951	1951	1951	0
340	20240514	152200	344031865	1951	1951	1951	1951	0
341	20240514	152100	344031865	1951	1951	1951	1951	0
342	20240514	152000	344031865	1951	1951	1951	1951	0
343	20240514	151900	344031865	1951	1951	1951	1951	0
344	20240514	151800	344031865	1951	1951	1951	1951	1000
345	20240514	151700	342080865	1951	1951	1951	1951	0
346	20240514	151600	342080865	1951	1942	1951	1942	3
347	20240514	151500	342075021	1951	1951	1951	1951	0
348	20240514	151400	342075021	1951	1951	1951	1951	0
349	20240514	151300	342075021	1951	1950	1951	1950	1000
350	20240514	151200	340124899	1950	1950	1950	1950	0
351	20240514	151100	340124899	1950	1950	1950	1950	0
352	20240514	151000	340124899	1950	1950	1950	1950	0
353	20240514	150900	340124899	1950	1950	1950	1950	1
354	20240514	150800	340122949	1941	1941	1941	1941	1
355	20240514	150700	340121008	1951	1951	1951	1951	0
356	20240514	150600	340121008	1951	1951	1951	1951	0
357	20240514	150500	340121008	1951	1946	1951	1946	11
358	20240514	150400	340099593	1946	1946	1946	1946	300
359	20240514	150300	339515793	1944	1944	1944	1944	0
360	20240514	150200	339515793	1944	1944	1944	1944	0
361	20240514	150100	339515793	1944	1944	1944	1944	0
362	20240514	150000	339515793	1944	1944	1944	1944	0
363	20240514	145900	339515793	1944	1944	1944	1944	0
364	20240514	145800	339515793	1944	1944	1944	1944	0
365	20240514	145700	339515793	1944	1944	1944	1944	0
366	20240514	145600	339515793	1944	1944	1944	1944	1491
367	20240514	145500	336617289	1933	1937	1937	1933	1500
368	20240514	145400	333716203	1937	1937	1937	1937	1500
369	20240514	145300	330810703	1943	1943	1943	1943	0
370	20240514	145200	330810703	1943	1943	1943	1943	0
371	20240514	145100	330810703	1943	1943	1943	1943	0
372	20240514	145000	330810703	1943	1943	1943	1943	0
373	20240514	144900	330810703	1943	1943	1943	1943	0
374	20240514	144800	330810703	1943	1943	1943	1943	0
375	20240514	144700	330810703	1943	1943	1943	1943	20
376	20240514	144600	330771843	1944	1944	1944	1944	0
377	20240514	144500	330771843	1944	1944	1944	1944	0
378	20240514	144400	330771843	1944	1944	1944	1944	0
379	20240514	144300	330771843	1944	1944	1944	1944	0
380	20240514	144200	330771843	1944	1944	1944	1944	82
381	20240514	144100	330612435	1944	1944	1944	1944	0
382	20240514	144000	330612435	1944	1944	1944	1944	0
383	20240514	143900	330612435	1944	1938	1944	1938	2583
384	20240514	143800	325593637	1935	1935	1935	1935	0
385	20240514	143700	325593637	1935	1935	1935	1935	0
386	20240514	143600	325593637	1935	1935	1935	1935	0
387	20240514	143500	325593637	1935	1935	1935	1935	0
388	20240514	143400	325593637	1935	1935	1935	1935	0
389	20240514	143300	325593637	1935	1935	1935	1935	0
390	20240514	143200	325593637	1935	1935	1935	1935	0
391	20240514	143100	325593637	1935	1935	1935	1935	0
392	20240514	143000	325593637	1935	1935	1935	1935	0
393	20240514	142900	325593637	1935	1935	1935	1935	0
394	20240514	142800	325593637	1935	1935	1935	1935	0
395	20240514	142700	325593637	1935	1935	1935	1935	0
396	20240514	142600	325593637	1935	1935	1935	1935	0
397	20240514	142500	325593637	1935	1935	1935	1935	0
398	20240514	142400	325593637	1935	1935	1935	1935	0
399	20240514	142300	325593637	1935	1935	1935	1935	0
400	20240514	142200	325593637	1935	1935	1935	1935	0
401	20240514	142100	325593637	1935	1935	1935	1935	0
402	20240514	142000	325593637	1935	1935	1935	1935	536
403	20240514	141900	324556477	1942	1942	1942	1942	1
404	20240514	141800	324554535	1934	1934	1934	1934	0
405	20240514	141700	324554535	1934	1934	1934	1934	128
406	20240514	141600	324306983	1945	1945	1945	1945	0
407	20240514	141500	324306983	1945	1945	1945	1945	1
408	20240514	141400	324305038	1931	1931	1931	1931	0
409	20240514	141300	324305038	1931	1931	1931	1931	0
410	20240514	141200	324305038	1931	1932	1932	1931	1119
411	20240514	141100	322143765	1932	1942	1942	1932	3045
412	20240514	141000	316243800	1943	1943	1943	1943	0
413	20240514	140900	316243800	1943	1943	1943	1943	0
414	20240514	140800	316243800	1943	1943	1943	1943	0
415	20240514	140700	316243800	1943	1943	1943	1943	0
416	20240514	140600	316243800	1943	1943	1943	1943	0
417	20240514	140500	316243800	1943	1943	1943	1943	39
418	20240514	140400	316168023	1946	1945	1946	1944	601
419	20240514	140300	314998579	1945	1945	1945	1945	500
420	20240514	140200	314026079	1945	1945	1945	1945	0
421	20240514	140100	314026079	1945	1945	1945	1945	0
422	20240514	140000	314026079	1945	1945	1945	1945	76
423	20240514	135900	313878259	1946	1946	1946	1946	30
424	20240514	135800	313819879	1946	1946	1946	1946	0
425	20240514	135700	313819879	1946	1946	1946	1946	0
426	20240514	135600	313819879	1946	1946	1946	1946	0
427	20240514	135500	313819879	1946	1946	1946	1946	0
428	20240514	135400	313819879	1946	1946	1946	1946	0
429	20240514	135300	313819879	1946	1946	1946	1946	323
430	20240514	135200	313191321	1946	1946	1946	1946	1
431	20240514	135100	313189375	1946	1946	1946	1946	0
432	20240514	135000	313189375	1946	1946	1946	1946	0
433	20240514	134900	313189375	1946	1946	1946	1946	0
434	20240514	134800	313189375	1946	1946	1946	1946	0
435	20240514	134700	313189375	1946	1946	1946	1946	0
436	20240514	134600	313189375	1946	1946	1946	1946	0
437	20240514	134500	313189375	1946	1946	1946	1946	0
438	20240514	134400	313189375	1946	1946	1946	1946	0
439	20240514	134300	313189375	1946	1946	1946	1946	0
440	20240514	134200	313189375	1946	1946	1946	1946	0
441	20240514	134100	313189375	1946	1946	1946	1946	0
442	20240514	134000	313189375	1946	1946	1946	1946	0
443	20240514	133900	313189375	1946	1946	1946	1946	1
444	20240514	133800	313187429	1946	1946	1946	1946	0
445	20240514	133700	313187429	1946	1946	1946	1946	0
446	20240514	133600	313187429	1946	1946	1946	1946	0
447	20240514	133500	313187429	1946	1946	1946	1946	0
448	20240514	133400	313187429	1946	1946	1946	1946	0
449	20240514	133300	313187429	1946	1946	1946	1946	135
450	20240514	133200	312924719	1950	1950	1950	1950	0
451	20240514	133100	312924719	1950	1950	1950	1950	0
452	20240514	133000	312924719	1950	1947	1951	1944	756
453	20240514	132900	311450545	1940	1940	1940	1940	0
454	20240514	132800	311450545	1940	1940	1940	1940	0
455	20240514	132700	311450545	1940	1940	1940	1940	0
456	20240514	132600	311450545	1940	1940	1940	1940	0
457	20240514	132500	311450545	1940	1940	1940	1940	0
458	20240514	132400	311450545	1940	1940	1940	1940	0
459	20240514	132300	311450545	1940	1940	1940	1940	0
460	20240514	132200	311450545	1940	1940	1940	1940	0
461	20240514	132100	311450545	1940	1940	1940	1940	0
462	20240514	132000	311450545	1940	1940	1940	1940	0
463	20240514	131900	311450545	1940	1940	1940	1940	0
464	20240514	131800	311450545	1940	1940	1940	1940	0
465	20240514	131700	311450545	1940	1940	1940	1940	0
466	20240514	131600	311450545	1940	1940	1940	1940	0
467	20240514	131500	311450545	1940	1940	1940	1940	0
468	20240514	131400	311450545	1940	1940	1940	1940	0
469	20240514	131300	311450545	1940	1940	1940	1940	0
470	20240514	131200	311450545	1940	1940	1940	1940	0
471	20240514	131100	311450545	1940	1940	1940	1940	25
472	20240514	131000	311402045	1940	1940	1940	1940	0
473	20240514	130900	311402045	1940	1940	1940	1940	0
474	20240514	130800	311402045	1940	1940	1940	1940	0
475	20240514	130700	311402045	1940	1940	1940	1940	496
476	20240514	130600	310439805	1940	1940	1940	1940	103
477	20240514	130500	310239985	1940	1940	1940	1940	0
478	20240514	130400	310239985	1940	1940	1940	1940	0
479	20240514	130300	310239985	1940	1940	1940	1940	350
480	20240514	130200	309560985	1930	1932	1932	1930	881
481	20240514	130100	307859367	1932	1932	1932	1932	1761
482	20240514	130000	304457115	1932	1932	1932	1932	200
483	20240514	125900	304070715	1932	1932	1932	1932	0
484	20240514	125800	304070715	1932	1932	1932	1932	0
485	20240514	125700	304070715	1932	1932	1932	1932	0
486	20240514	125600	304070715	1932	1932	1932	1932	25
487	20240514	125500	304022415	1932	1932	1932	1932	0
488	20240514	125400	304022415	1932	1932	1932	1932	0
489	20240514	125300	304022415	1932	1932	1932	1932	0
490	20240514	125200	304022415	1932	1932	1932	1932	0
491	20240514	125100	304022415	1932	1932	1932	1932	0
492	20240514	125000	304022415	1932	1932	1932	1932	0
493	20240514	124900	304022415	1932	1932	1932	1932	0
494	20240514	124800	304022415	1932	1932	1932	1932	0
495	20240514	124700	304022415	1932	1932	1932	1932	0
496	20240514	124600	304022415	1932	1932	1932	1932	0
497	20240514	124500	304022415	1932	1932	1932	1932	0
498	20240514	124400	304022415	1932	1932	1932	1932	0
499	20240514	124300	304022415	1932	1932	1932	1932	0
500	20240514	124200	304022415	1932	1932	1932	1932	0
501	20240514	124100	304022415	1932	1932	1932	1932	0
502	20240514	124000	304022415	1932	1932	1932	1932	0
503	20240514	123900	304022415	1932	1932	1932	1932	0
504	20240514	123800	304022415	1932	1932	1932	1932	20
505	20240514	123700	303983775	1932	1932	1932	1932	0
506	20240514	123600	303983775	1932	1932	1932	1932	0
507	20240514	123500	303983775	1932	1932	1932	1932	0
508	20240514	123400	303983775	1932	1932	1932	1932	0
509	20240514	123300	303983775	1932	1932	1932	1932	50
510	20240514	123200	303887175	1932	1932	1932	1932	10
511	20240514	123100	303867855	1930	1930	1930	1930	0
512	20240514	123000	303867855	1930	1930	1930	1930	0
513	20240514	122900	303867855	1930	1930	1930	1930	0
514	20240514	122800	303867855	1930	1930	1930	1930	0
515	20240514	122700	303867855	1930	1930	1930	1930	0
516	20240514	122600	303867855	1930	1930	1930	1930	0
517	20240514	122500	303867855	1930	1930	1930	1930	0
518	20240514	122400	303867855	1930	1930	1930	1930	0
519	20240514	122300	303867855	1930	1930	1930	1930	0
520	20240514	122200	303867855	1930	1930	1930	1930	0
521	20240514	122100	303867855	1930	1930	1930	1930	0
522	20240514	122000	303867855	1930	1930	1930	1930	0
523	20240514	121900	303867855	1930	1930	1930	1930	0
524	20240514	121800	303867855	1930	1930	1930	1930	0
525	20240514	121700	303867855	1930	1930	1930	1930	0
526	20240514	121600	303867855	1930	1930	1930	1930	0
527	20240514	121500	303867855	1930	1931	1931	1930	500
528	20240514	121400	302902655	1930	1930	1930	1930	1
529	20240514	121300	302900725	1939	1939	1939	1939	0
530	20240514	121200	302900725	1939	1939	1939	1939	1
531	20240514	121100	302898786	1929	1929	1929	1929	0
532	20240514	121000	302898786	1929	1929	1929	1929	0
533	20240514	120900	302898786	1929	1929	1929	1929	0
534	20240514	120800	302898786	1929	1929	1929	1929	0
535	20240514	120700	302898786	1929	1929	1929	1929	0
536	20240514	120600	302898786	1929	1929	1929	1929	0
537	20240514	120500	302898786	1929	1929	1929	1929	0
538	20240514	120400	302898786	1929	1929	1929	1929	0
539	20240514	120300	302898786	1929	1929	1929	1929	0
540	20240514	120200	302898786	1929	1930	1930	1929	61
541	20240514	120100	302781107	1939	1939	1939	1939	0
542	20240514	120000	302781107	1939	1939	1939	1939	0
543	20240514	115900	302781107	1939	1939	1939	1939	6
544	20240514	115800	302769473	1929	1931	1931	1929	229
545	20240514	115700	302327477	1931	1931	1931	1931	442
546	20240514	115600	301473975	1940	1940	1940	1940	1
547	20240514	115500	301472035	1930	1930	1930	1930	0
548	20240514	115400	301472035	1930	1930	1930	1930	0
549	20240514	115300	301472035	1930	1930	1930	1930	20
550	20240514	115200	301433435	1930	1930	1930	1930	0
551	20240514	115100	301433435	1930	1930	1930	1930	0
552	20240514	115000	301433435	1930	1930	1930	1930	0
553	20240514	114900	301433435	1930	1930	1930	1930	0
554	20240514	114800	301433435	1930	1930	1930	1930	0
555	20240514	114700	301433435	1930	1930	1930	1930	0
556	20240514	114600	301433435	1930	1930	1930	1930	0
557	20240514	114500	301433435	1930	1930	1930	1930	207
558	20240514	114400	301033925	1938	1938	1938	1938	0
559	20240514	114300	301033925	1938	1938	1938	1938	30
560	20240514	114200	300975785	1940	1940	1940	1940	0
561	20240514	114100	300975785	1940	1940	1940	1940	0
562	20240514	114000	300975785	1940	1934	1940	1934	2791
563	20240514	113900	295574991	1940	1940	1940	1940	0
564	20240514	113800	295574991	1940	1940	1940	1940	0
565	20240514	113700	295574991	1940	1940	1940	1940	0
566	20240514	113600	295574991	1940	1940	1940	1940	0
567	20240514	113500	295574991	1940	1940	1940	1940	0
568	20240514	113400	295574991	1940	1941	1941	1931	1332
569	20240514	113300	292994947	1940	1943	1943	1940	794
570	20240514	113200	291453777	1943	1950	1950	1943	8809
571	20240514	113100	274292610	1955	1955	1955	1955	0
572	20240514	113000	274292610	1955	1955	1955	1955	0
573	20240514	112900	274292610	1955	1955	1955	1955	0
574	20240514	112800	274292610	1955	1955	1955	1955	0
575	20240514	112700	274292610	1955	1955	1955	1955	0
576	20240514	112600	274292610	1955	1955	1955	1955	0
577	20240514	112500	274292610	1955	1955	1955	1955	0
578	20240514	112400	274292610	1955	1955	1955	1955	0
579	20240514	112300	274292610	1955	1955	1955	1955	0
580	20240514	112200	274292610	1955	1955	1955	1955	0
581	20240514	112100	274292610	1955	1955	1955	1955	0
582	20240514	112000	274292610	1955	1955	1955	1955	2994
583	20240514	111900	268439340	1955	1955	1955	1955	0
584	20240514	111800	268439340	1955	1955	1955	1955	0
585	20240514	111700	268439340	1955	1955	1955	1955	0
586	20240514	111600	268439340	1955	1955	1955	1955	8624
587	20240514	111500	251579420	1957	1957	1957	1957	0
588	20240514	111400	251579420	1957	1957	1957	1957	0
589	20240514	111300	251579420	1957	1957	1957	1957	0
590	20240514	111200	251579420	1957	1957	1957	1957	0
591	20240514	111100	251579420	1957	1950	1957	1950	1900
592	20240514	111000	247871702	1950	1950	1950	1950	0
593	20240514	110900	247871702	1950	1950	1950	1950	0
594	20240514	110800	247871702	1950	1955	1955	1950	1658
595	20240514	110700	244634533	1955	1955	1955	1955	200
596	20240514	110600	244243533	1958	1958	1958	1958	0
597	20240514	110500	244243533	1958	1958	1958	1958	0
598	20240514	110400	244243533	1958	1958	1958	1958	0
599	20240514	110300	244243533	1958	1958	1958	1958	0
600	20240514	110200	244243533	1958	1957	1958	1957	200
601	20240514	110100	243852032	1958	1958	1958	1958	0
602	20240514	110000	243852032	1958	1958	1958	1958	0
603	20240514	105900	243852032	1958	1958	1958	1958	0
604	20240514	105800	243852032	1958	1958	1958	1958	0
605	20240514	105700	243852032	1958	1958	1958	1958	0
606	20240514	105600	243852032	1958	1958	1958	1958	0
607	20240514	105500	243852032	1958	1958	1958	1958	0
608	20240514	105400	243852032	1958	1958	1958	1958	0
609	20240514	105300	243852032	1958	1958	1958	1958	0
610	20240514	105200	243852032	1958	1958	1958	1958	188
611	20240514	105100	243483928	1958	1957	1958	1957	173
612	20240514	105000	243145198	1955	1953	1955	1953	13
613	20240514	104900	243119795	1952	1952	1952	1952	0
614	20240514	104800	243119795	1952	1952	1952	1952	9
615	20240514	104700	243102227	1952	1952	1952	1952	400
616	20240514	104600	242321427	1952	1952	1952	1952	0
617	20240514	104500	242321427	1952	1952	1952	1952	0
618	20240514	104400	242321427	1952	1952	1952	1952	0
619	20240514	104300	242321427	1952	1952	1952	1952	115
620	20240514	104200	242096947	1952	1952	1952	1952	535
621	20240514	104100	241052627	1952	1952	1952	1952	2
622	20240514	104000	241048723	1952	1953	1953	1952	832
623	20240514	103900	239424581	1953	1953	1953	1953	0
624	20240514	103800	239424581	1953	1953	1953	1953	40
625	20240514	103700	239346461	1952	1952	1952	1952	0
626	20240514	103600	239346461	1952	1952	1952	1952	0
627	20240514	103500	239346461	1952	1952	1952	1952	0
628	20240514	103400	239346461	1952	1952	1952	1952	0
629	20240514	103300	239346461	1952	1952	1952	1952	0
630	20240514	103200	239346461	1952	1954	1954	1952	884
631	20240514	103100	237620709	1952	1952	1952	1952	0
632	20240514	103000	237620709	1952	1952	1952	1952	0
633	20240514	102900	237620709	1952	1952	1952	1952	0
634	20240514	102800	237620709	1952	1958	1958	1952	99
635	20240514	102700	237427317	1958	1958	1958	1958	0
636	20240514	102600	237427317	1958	1958	1958	1958	50
637	20240514	102500	237329417	1957	1957	1957	1957	1050
638	20240514	102400	235274567	1957	1957	1957	1957	833
639	20240514	102300	233644386	1957	1951	1957	1951	54
640	20240514	102200	233538714	1954	1956	1956	1954	1395
641	20240514	102100	230812806	1956	1956	1956	1956	46
642	20240514	102000	230722830	1954	1953	1954	1953	480
643	20240514	101900	229784911	1952	1951	1952	1951	74
644	20240514	101800	229640494	1951	1945	1951	1945	186
645	20240514	101700	229277835	1951	1945	1951	1945	1772
646	20240514	101600	225831113	1945	1945	1945	1945	1019
647	20240514	101500	223849158	1945	1944	1945	1944	120
648	20240514	101400	223615790	1945	1945	1945	1945	10
649	20240514	101300	223596340	1946	1946	1946	1920	961
650	20240514	101200	221729636	1946	1944	1946	1940	1035
651	20240514	101100	219717504	1944	1916	1944	1916	4495
652	20240514	101000	211070303	1916	1950	1950	1911	20529
653	20240514	100900	171583310	1955	1962	1962	1955	2549
654	20240514	100800	166594790	1955	1948	1960	1948	3383
655	20240514	100700	159978178	1949	1950	1950	1947	7628
656	20240514	100600	145110878	1970	1977	1993	1941	18154
657	20240514	100500	109198626	1959	1957	1990	1956	18000
658	20240514	100400	73601888	1956	1957	1957	1956	2146
659	20240514	100300	69403650	1956	1966	1979	1956	2575
660	20240514	100200	64362618	1965	1974	1983	1938	18272
661	20240514	100100	28254330	1956	1927	1976	1927	14227
662	20240514	100000	581965	1927	1927	1927	1927	71
663	20240514	095900	445148	1927	1927	1927	1927	0
664	20240514	095800	445148	1927	1927	1927	1927	0
665	20240514	095700	445148	1927	1927	1927	1927	1
666	20240514	095600	443221	1927	1927	1927	1927	0
667	20240514	095500	443221	1927	1927	1927	1927	0
668	20240514	095400	443221	1927	1927	1927	1927	0
669	20240514	095300	443221	1927	1927	1927	1927	1
670	20240514	095200	441294	1928	1928	1928	1928	0
671	20240514	095100	441294	1928	1928	1928	1928	0
672	20240514	095000	441294	1928	1928	1928	1928	0
673	20240514	094900	441294	1928	1928	1928	1928	0
674	20240514	094800	441294	1928	1928	1928	1928	0
675	20240514	094700	441294	1928	1928	1928	1928	0
676	20240514	094600	441294	1928	1928	1928	1928	0
677	20240514	094500	441294	1928	1928	1928	1928	0
678	20240514	094400	441294	1928	1928	1928	1928	0
679	20240514	094300	441294	1928	1928	1928	1928	0
680	20240514	094200	441294	1928	1928	1928	1928	0
681	20240514	094100	441294	1928	1928	1928	1928	0
682	20240514	094000	441294	1928	1928	1928	1928	0
683	20240514	093900	441294	1928	1928	1928	1928	0
684	20240514	093800	441294	1928	1928	1928	1928	0
685	20240514	093700	441294	1928	1928	1928	1928	0
686	20240514	093600	441294	1928	1928	1928	1928	0
687	20240514	093500	441294	1928	1928	1928	1928	0
688	20240514	093400	441294	1928	1928	1928	1928	0
689	20240514	093300	441294	1928	1928	1928	1928	0
690	20240514	093200	441294	1928	1928	1928	1928	1
691	20240514	093100	439366	1916	1916	1916	1916	0
692	20240514	093000	439366	1916	1916	1916	1916	19
693	20240514	092900	402962	1931	1931	1931	1931	0
694	20240514	092800	402962	1931	1931	1931	1931	0
695	20240514	092700	402962	1931	1931	1931	1931	0
696	20240514	092600	402962	1931	1931	1931	1931	0
697	20240514	092500	402962	1931	1931	1931	1931	0
698	20240514	092400	402962	1931	1931	1931	1931	0
699	20240514	092300	402962	1931	1931	1931	1931	0
700	20240514	092200	402962	1931	1931	1931	1931	0
701	20240514	092100	402962	1931	1931	1931	1931	0
702	20240514	092000	402962	1931	1931	1931	1931	59
703	20240514	091900	289033	1931	1931	1931	1931	0
704	20240514	091800	289033	1931	1931	1931	1931	1
705	20240514	091700	287102	1910	1915	1915	1910	29
706	20240514	091600	231653	1931	1931	1931	1931	1
707	20240514	091500	229722	1916	1916	1916	1916	0
708	20240514	091400	229722	1916	1916	1916	1916	0
709	20240514	091300	229722	1916	1916	1916	1916	0
710	20240514	091200	229722	1916	1916	1916	1916	6
711	20240514	091100	218226	1931	1917	1931	1917	8
712	20240514	091000	202792	1918	1918	1918	1918	0
713	20240514	090900	202792	1918	1918	1918	1918	4
714	20240514	090800	195120	1920	1920	1920	1920	1
715	20240514	090700	193200	1932	1932	1932	1932	0
716	20240514	090600	193200	1932	1932	1932	1932	0
717	20240514	090500	193200	1932	1932	1932	1932	0
718	20240514	090400	193200	1932	1932	1932	1932	0
719	20240514	090300	193200	1932	1932	1932	1932	0
720	20240514	090200	193200	1932	1932	1932	1932	0
721	20240514	090100	193200	1932	1932	1932	1932	0
722	20240514	090000	193200	1932	1932	1932	1932	100