KissMeData/090370/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195700	20389928	1936	1936	1936	1936	1114
3	20240513	195600	20389928	1936	1936	1936	1936	0
4	20240513	195500	20389928	1936	1936	1936	1936	0
5	20240513	195400	20389928	1936	1936	1936	1936	0
6	20240513	195300	20389928	1936	1936	1936	1936	0
7	20240513	195200	20389928	1936	1936	1936	1936	0
8	20240513	195100	20389928	1936	1936	1936	1936	0
9	20240513	195000	20389928	1936	1936	1936	1936	0
10	20240513	194900	20389928	1936	1936	1936	1936	0
11	20240513	194800	20389928	1936	1936	1936	1936	0
12	20240513	194700	20389928	1936	1936	1936	1936	0
13	20240513	194600	20389928	1936	1936	1936	1936	0
14	20240513	194500	20389928	1936	1936	1936	1936	0
15	20240513	194400	20389928	1936	1936	1936	1936	0
16	20240513	194300	20389928	1936	1936	1936	1936	0
17	20240513	194200	20389928	1936	1936	1936	1936	0
18	20240513	194100	20389928	1936	1936	1936	1936	0
19	20240513	194000	20389928	1936	1936	1936	1936	0
20	20240513	193900	20389928	1936	1936	1936	1936	0
21	20240513	193800	20389928	1936	1936	1936	1936	0
22	20240513	193700	20389928	1936	1936	1936	1936	0
23	20240513	193600	20389928	1936	1936	1936	1936	0
24	20240513	193500	20389928	1936	1936	1936	1936	0
25	20240513	193400	20389928	1936	1936	1936	1936	0
26	20240513	193300	20389928	1936	1936	1936	1936	0
27	20240513	193200	20389928	1936	1936	1936	1936	0
28	20240513	193100	20389928	1936	1936	1936	1936	0
29	20240513	193000	20389928	1936	1936	1936	1936	0
30	20240513	192900	20389928	1936	1936	1936	1936	0
31	20240513	192800	20389928	1936	1936	1936	1936	0
32	20240513	192700	20389928	1936	1936	1936	1936	1114
33	20240513	192600	20389928	1936	1936	1936	1936	0
34	20240513	192500	20389928	1936	1936	1936	1936	0
35	20240513	192400	20389928	1936	1936	1936	1936	0
36	20240513	192300	20389928	1936	1936	1936	1936	0
37	20240513	192200	20389928	1936	1936	1936	1936	0
38	20240513	192100	20389928	1936	1936	1936	1936	0
39	20240513	192000	20389928	1936	1936	1936	1936	0
40	20240513	191900	20389928	1936	1936	1936	1936	0
41	20240513	191800	20389928	1936	1936	1936	1936	0
42	20240513	191700	20389928	1936	1936	1936	1936	0
43	20240513	191600	20389928	1936	1936	1936	1936	0
44	20240513	191500	20389928	1936	1936	1936	1936	0
45	20240513	191400	20389928	1936	1936	1936	1936	0
46	20240513	191300	20389928	1936	1936	1936	1936	0
47	20240513	191200	20389928	1936	1936	1936	1936	0
48	20240513	191100	20389928	1936	1936	1936	1936	0
49	20240513	191000	20389928	1936	1936	1936	1936	0
50	20240513	190900	20389928	1936	1936	1936	1936	0
51	20240513	190800	20389928	1936	1936	1936	1936	0
52	20240513	190700	20389928	1936	1936	1936	1936	0
53	20240513	190600	20389928	1936	1936	1936	1936	0
54	20240513	190500	20389928	1936	1936	1936	1936	0
55	20240513	190400	20389928	1936	1936	1936	1936	0
56	20240513	190300	20389928	1936	1936	1936	1936	0
57	20240513	190200	20389928	1936	1936	1936	1936	0
58	20240513	190100	20389928	1936	1936	1936	1936	0
59	20240513	190000	20389928	1936	1936	1936	1936	0
60	20240513	185900	20389928	1936	1936	1936	1936	0
61	20240513	185800	20389928	1936	1936	1936	1936	0
62	20240513	185700	20389928	1936	1936	1936	1936	1114
63	20240513	185600	20389928	1936	1936	1936	1936	0
64	20240513	185500	20389928	1936	1936	1936	1936	0
65	20240513	185400	20389928	1936	1936	1936	1936	0
66	20240513	185300	20389928	1936	1936	1936	1936	0
67	20240513	185200	20389928	1936	1936	1936	1936	0
68	20240513	185100	20389928	1936	1936	1936	1936	0
69	20240513	185000	20389928	1936	1936	1936	1936	0
70	20240513	184900	20389928	1936	1936	1936	1936	0
71	20240513	184800	20389928	1936	1936	1936	1936	0
72	20240513	184700	20389928	1936	1936	1936	1936	0
73	20240513	184600	20389928	1936	1936	1936	1936	0
74	20240513	184500	20389928	1936	1936	1936	1936	0
75	20240513	184400	20389928	1936	1936	1936	1936	0
76	20240513	184300	20389928	1936	1936	1936	1936	0
77	20240513	184200	20389928	1936	1936	1936	1936	0
78	20240513	184100	20389928	1936	1936	1936	1936	0
79	20240513	184000	20389928	1936	1936	1936	1936	0
80	20240513	183900	20389928	1936	1936	1936	1936	0
81	20240513	183800	20389928	1936	1936	1936	1936	0
82	20240513	183700	20389928	1936	1936	1936	1936	0
83	20240513	183600	20389928	1936	1936	1936	1936	0
84	20240513	183500	20389928	1936	1936	1936	1936	0
85	20240513	183400	20389928	1936	1936	1936	1936	0
86	20240513	183300	20389928	1936	1936	1936	1936	0
87	20240513	183200	20389928	1936	1936	1936	1936	0
88	20240513	183100	20389928	1936	1936	1936	1936	0
89	20240513	183000	20389928	1936	1936	1936	1936	0
90	20240513	182900	20389928	1936	1936	1936	1936	0
91	20240513	182800	20389928	1936	1936	1936	1936	0
92	20240513	182700	20389928	1936	1936	1936	1936	1114
93	20240513	182600	20389928	1936	1936	1936	1936	0
94	20240513	182500	20389928	1936	1936	1936	1936	0
95	20240513	182400	20389928	1936	1936	1936	1936	0
96	20240513	182300	20389928	1936	1936	1936	1936	0
97	20240513	182200	20389928	1936	1936	1936	1936	0
98	20240513	182100	20389928	1936	1936	1936	1936	0
99	20240513	182000	20389928	1936	1936	1936	1936	0
100	20240513	181900	20389928	1936	1936	1936	1936	0
101	20240513	181800	20389928	1936	1936	1936	1936	0
102	20240513	181700	20389928	1936	1936	1936	1936	0
103	20240513	181600	20389928	1936	1936	1936	1936	0
104	20240513	181500	20389928	1936	1936	1936	1936	0
105	20240513	181400	20389928	1936	1936	1936	1936	0
106	20240513	181300	20389928	1936	1936	1936	1936	0
107	20240513	181200	20389928	1936	1936	1936	1936	0
108	20240513	181100	20389928	1936	1936	1936	1936	0
109	20240513	181000	20389928	1936	1936	1936	1936	0
110	20240513	180900	20389928	1936	1936	1936	1936	0
111	20240513	180800	20389928	1936	1936	1936	1936	0
112	20240513	180700	20389928	1936	1936	1936	1936	0
113	20240513	180600	20389928	1936	1936	1936	1936	0
114	20240513	180500	20389928	1936	1936	1936	1936	0
115	20240513	180400	20389928	1936	1936	1936	1936	0
116	20240513	180300	20389928	1936	1936	1936	1936	0
117	20240513	180200	20389928	1936	1936	1936	1936	0
118	20240513	180100	20389928	1936	1936	1936	1936	0
119	20240513	180000	20389928	1936	1936	1936	1936	0
120	20240513	175900	20389928	1936	1936	1936	1936	0
121	20240513	175800	20389928	1936	1936	1936	1936	0
122	20240513	175700	20389928	1936	1936	1936	1936	1114
123	20240513	175600	20389928	1936	1936	1936	1936	0
124	20240513	175500	20389928	1936	1936	1936	1936	0
125	20240513	175400	20389928	1936	1936	1936	1936	0
126	20240513	175300	20389928	1936	1936	1936	1936	0
127	20240513	175200	20389928	1936	1936	1936	1936	0
128	20240513	175100	20389928	1936	1936	1936	1936	0
129	20240513	175000	20389928	1936	1936	1936	1936	0
130	20240513	174900	20389928	1936	1936	1936	1936	0
131	20240513	174800	20389928	1936	1936	1936	1936	0
132	20240513	174700	20389928	1936	1936	1936	1936	0
133	20240513	174600	20389928	1936	1936	1936	1936	0
134	20240513	174500	20389928	1936	1936	1936	1936	0
135	20240513	174400	20389928	1936	1936	1936	1936	0
136	20240513	174300	20389928	1936	1936	1936	1936	0
137	20240513	174200	20389928	1936	1936	1936	1936	0
138	20240513	174100	20389928	1936	1936	1936	1936	0
139	20240513	174000	20389928	1936	1936	1936	1936	0
140	20240513	173900	20389928	1936	1936	1936	1936	0
141	20240513	173800	20389928	1936	1936	1936	1936	0
142	20240513	173700	20389928	1936	1936	1936	1936	0
143	20240513	173600	20389928	1936	1936	1936	1936	0
144	20240513	173500	20389928	1936	1936	1936	1936	0
145	20240513	173400	20389928	1936	1936	1936	1936	0
146	20240513	173300	20389928	1936	1936	1936	1936	0
147	20240513	173200	20389928	1936	1936	1936	1936	0
148	20240513	173100	20389928	1936	1936	1936	1936	0
149	20240513	173000	20389928	1936	1936	1936	1936	0
150	20240513	172900	20389928	1936	1936	1936	1936	0
151	20240513	172800	20389928	1936	1936	1936	1936	0
152	20240513	172700	20389928	1936	1936	1936	1936	1114
153	20240513	172600	20389928	1936	1936	1936	1936	0
154	20240513	172500	20389928	1936	1936	1936	1936	0
155	20240513	172400	20389928	1936	1936	1936	1936	0
156	20240513	172300	20389928	1936	1936	1936	1936	0
157	20240513	172200	20389928	1936	1936	1936	1936	0
158	20240513	172100	20389928	1936	1936	1936	1936	0
159	20240513	172000	20389928	1936	1936	1936	1936	0
160	20240513	171900	20389928	1936	1936	1936	1936	0
161	20240513	171800	20389928	1936	1936	1936	1936	0
162	20240513	171700	20389928	1936	1936	1936	1936	0
163	20240513	171600	20389928	1936	1936	1936	1936	0
164	20240513	171500	20389928	1936	1936	1936	1936	0
165	20240513	171400	20389928	1936	1936	1936	1936	0
166	20240513	171300	20389928	1936	1936	1936	1936	0
167	20240513	171200	20389928	1936	1936	1936	1936	0
168	20240513	171100	20389928	1936	1936	1936	1936	0
169	20240513	171000	20389928	1936	1936	1936	1936	0
170	20240513	170900	20389928	1936	1936	1936	1936	0
171	20240513	170800	20389928	1936	1936	1936	1936	0
172	20240513	170700	20389928	1936	1936	1936	1936	0
173	20240513	170600	20389928	1936	1936	1936	1936	0
174	20240513	170500	20389928	1936	1936	1936	1936	0
175	20240513	170400	20389928	1936	1936	1936	1936	0
176	20240513	170300	20389928	1936	1936	1936	1936	0
177	20240513	170200	20389928	1936	1936	1936	1936	0
178	20240513	170100	20389928	1936	1936	1936	1936	0
179	20240513	170000	20389928	1936	1936	1936	1936	0
180	20240513	165900	20389928	1936	1936	1936	1936	0
181	20240513	165800	20389928	1936	1936	1936	1936	0
182	20240513	165700	20389928	1936	1936	1936	1936	1114
183	20240513	165600	20389928	1936	1936	1936	1936	0
184	20240513	165500	20389928	1936	1936	1936	1936	0
185	20240513	165400	20389928	1936	1936	1936	1936	0
186	20240513	165300	20389928	1936	1936	1936	1936	0
187	20240513	165200	20389928	1936	1936	1936	1936	0
188	20240513	165100	20389928	1936	1936	1936	1936	0
189	20240513	165000	20389928	1936	1936	1936	1936	0
190	20240513	164900	20389928	1936	1936	1936	1936	0
191	20240513	164800	20389928	1936	1936	1936	1936	0
192	20240513	164700	20389928	1936	1936	1936	1936	0
193	20240513	164600	20389928	1936	1936	1936	1936	0
194	20240513	164500	20389928	1936	1936	1936	1936	0
195	20240513	164400	20389928	1936	1936	1936	1936	0
196	20240513	164300	20389928	1936	1936	1936	1936	0
197	20240513	164200	20389928	1936	1936	1936	1936	0
198	20240513	164100	20389928	1936	1936	1936	1936	0
199	20240513	164000	20389928	1936	1936	1936	1936	0
200	20240513	163900	20389928	1936	1936	1936	1936	0
201	20240513	163800	20389928	1936	1936	1936	1936	0
202	20240513	163700	20389928	1936	1936	1936	1936	0
203	20240513	163600	20389928	1936	1936	1936	1936	0
204	20240513	163500	20389928	1936	1936	1936	1936	0
205	20240513	163400	20389928	1936	1936	1936	1936	0
206	20240513	163300	20389928	1936	1936	1936	1936	0
207	20240513	163200	20389928	1936	1936	1936	1936	0
208	20240513	163100	20389928	1936	1936	1936	1936	0
209	20240513	163000	20389928	1936	1936	1936	1936	0
210	20240513	162900	20389928	1936	1936	1936	1936	0
211	20240513	162800	20389928	1936	1936	1936	1936	0
212	20240513	162700	20389928	1936	1936	1936	1936	1114
213	20240513	162600	20389928	1936	1936	1936	1936	0
214	20240513	162500	20389928	1936	1936	1936	1936	0
215	20240513	162400	20389928	1936	1936	1936	1936	0
216	20240513	162300	20389928	1936	1936	1936	1936	0
217	20240513	162200	20389928	1936	1936	1936	1936	0
218	20240513	162100	20389928	1936	1936	1936	1936	0
219	20240513	162000	20389928	1936	1936	1936	1936	0
220	20240513	161900	20389928	1936	1936	1936	1936	0
221	20240513	161800	20389928	1936	1936	1936	1936	0
222	20240513	161700	20389928	1936	1936	1936	1936	0
223	20240513	161600	20389928	1936	1936	1936	1936	0
224	20240513	161500	20389928	1936	1936	1936	1936	0
225	20240513	161400	20389928	1936	1936	1936	1936	0
226	20240513	161300	20389928	1936	1936	1936	1936	0
227	20240513	161200	20389928	1936	1936	1936	1936	0
228	20240513	161100	20389928	1936	1936	1936	1936	0
229	20240513	161000	20389928	1936	1936	1936	1936	0
230	20240513	160900	20389928	1936	1936	1936	1936	0
231	20240513	160800	20389928	1936	1936	1936	1936	0
232	20240513	160700	20389928	1936	1936	1936	1936	0
233	20240513	160600	20389928	1936	1936	1936	1936	0
234	20240513	160500	20389928	1936	1936	1936	1936	0
235	20240513	160400	20389928	1936	1936	1936	1936	0
236	20240513	160300	20389928	1936	1936	1936	1936	0
237	20240513	160200	20389928	1936	1936	1936	1936	0
238	20240513	160100	20389928	1936	1936	1936	1936	0
239	20240513	160000	20389928	1936	1936	1936	1936	0
240	20240513	155900	20389928	1936	1936	1936	1936	0
241	20240513	155800	20389928	1936	1936	1936	1936	0
242	20240513	155700	20389928	1936	1936	1936	1936	1114
243	20240513	155600	20389928	1936	1936	1936	1936	0
244	20240513	155500	20389928	1936	1936	1936	1936	0
245	20240513	155400	20389928	1936	1936	1936	1936	0
246	20240513	155300	20389928	1936	1936	1936	1936	0
247	20240513	155200	20389928	1936	1936	1936	1936	0
248	20240513	155100	20389928	1936	1936	1936	1936	0
249	20240513	155000	20389928	1936	1936	1936	1936	0
250	20240513	154900	20389928	1936	1936	1936	1936	0
251	20240513	154800	20389928	1936	1936	1936	1936	0
252	20240513	154700	20389928	1936	1936	1936	1936	0
253	20240513	154600	20389928	1936	1936	1936	1936	0
254	20240513	154500	20389928	1936	1936	1936	1936	0
255	20240513	154400	20389928	1936	1936	1936	1936	0
256	20240513	154300	20389928	1936	1936	1936	1936	0
257	20240513	154200	20389928	1936	1936	1936	1936	0
258	20240513	154100	20389928	1936	1936	1936	1936	0
259	20240513	154000	20389928	1936	1936	1936	1936	0
260	20240513	153900	20389928	1936	1936	1936	1936	0
261	20240513	153800	20389928	1936	1936	1936	1936	0
262	20240513	153700	20389928	1936	1936	1936	1936	0
263	20240513	153600	20389928	1936	1936	1936	1936	0
264	20240513	153500	20389928	1936	1936	1936	1936	0
265	20240513	153400	20389928	1936	1936	1936	1936	0
266	20240513	153300	20389928	1936	1936	1936	1936	0
267	20240513	153200	20389928	1936	1936	1936	1936	0
268	20240513	153100	20389928	1936	1936	1936	1936	0
269	20240513	153000	20389928	1936	1936	1936	1936	1114
270	20240513	152900	18233224	1926	1926	1926	1926	0
271	20240513	152800	18233224	1926	1926	1926	1926	0
272	20240513	152700	18233224	1926	1926	1926	1926	0
273	20240513	152600	18233224	1926	1926	1926	1926	0
274	20240513	152500	18233224	1926	1926	1926	1926	0
275	20240513	152400	18233224	1926	1926	1926	1926	0
276	20240513	152300	18233224	1926	1926	1926	1926	0
277	20240513	152200	18233224	1926	1926	1926	1926	0
278	20240513	152100	18233224	1926	1926	1926	1926	0
279	20240513	152000	18233224	1926	1926	1926	1926	0
280	20240513	151900	18233224	1926	1928	1928	1926	172
281	20240513	151800	17901636	1927	1927	1927	1927	0
282	20240513	151700	17901636	1927	1927	1927	1927	0
283	20240513	151600	17901636	1927	1927	1927	1927	2
284	20240513	151500	17897782	1928	1928	1928	1928	0
285	20240513	151400	17897782	1928	1928	1928	1928	0
286	20240513	151300	17897782	1928	1928	1928	1928	0
287	20240513	151200	17897782	1928	1928	1928	1928	0
288	20240513	151100	17897782	1928	1928	1928	1928	0
289	20240513	151000	17897782	1928	1928	1928	1928	1
290	20240513	150900	17895854	1928	1928	1928	1928	0
291	20240513	150800	17895854	1928	1928	1928	1928	0
292	20240513	150700	17895854	1928	1928	1928	1928	0
293	20240513	150600	17895854	1928	1928	1928	1928	26
294	20240513	150500	17845726	1928	1928	1928	1928	0
295	20240513	150400	17845726	1928	1928	1928	1928	0
296	20240513	150300	17845726	1928	1928	1928	1928	0
297	20240513	150200	17845726	1928	1928	1928	1928	0
298	20240513	150100	17845726	1928	1928	1928	1928	0
299	20240513	150000	17845726	1928	1928	1928	1928	0
300	20240513	145900	17845726	1928	1928	1928	1928	0
301	20240513	145800	17845726	1928	1934	1934	1928	3
302	20240513	145700	17839931	1935	1935	1935	1935	0
303	20240513	145600	17839931	1935	1935	1935	1935	1
304	20240513	145500	17837996	1935	1935	1935	1935	0
305	20240513	145400	17837996	1935	1935	1935	1935	1
306	20240513	145300	17836061	1935	1935	1935	1935	0
307	20240513	145200	17836061	1935	1935	1935	1935	0
308	20240513	145100	17836061	1935	1935	1935	1935	0
309	20240513	145000	17836061	1935	1935	1935	1935	0
310	20240513	144900	17836061	1935	1935	1935	1935	0
311	20240513	144800	17836061	1935	1935	1935	1935	0
312	20240513	144700	17836061	1935	1935	1935	1935	0
313	20240513	144600	17836061	1935	1935	1935	1935	0
314	20240513	144500	17836061	1935	1935	1935	1935	0
315	20240513	144400	17836061	1935	1935	1935	1935	0
316	20240513	144300	17836061	1935	1935	1935	1935	0
317	20240513	144200	17836061	1935	1935	1935	1935	0
318	20240513	144100	17836061	1935	1935	1935	1935	0
319	20240513	144000	17836061	1935	1935	1935	1935	0
320	20240513	143900	17836061	1935	1935	1935	1935	0
321	20240513	143800	17836061	1935	1935	1935	1935	0
322	20240513	143700	17836061	1935	1935	1935	1935	0
323	20240513	143600	17836061	1935	1935	1935	1935	0
324	20240513	143500	17836061	1935	1935	1935	1935	0
325	20240513	143400	17836061	1935	1935	1935	1935	0
326	20240513	143300	17836061	1935	1935	1935	1935	0
327	20240513	143200	17836061	1935	1935	1935	1935	0
328	20240513	143100	17836061	1935	1935	1935	1935	0
329	20240513	143000	17836061	1935	1935	1935	1935	0
330	20240513	142900	17836061	1935	1935	1935	1935	0
331	20240513	142800	17836061	1935	1935	1935	1935	0
332	20240513	142700	17836061	1935	1935	1935	1935	0
333	20240513	142600	17836061	1935	1935	1935	1935	0
334	20240513	142500	17836061	1935	1935	1935	1935	0
335	20240513	142400	17836061	1935	1935	1935	1935	0
336	20240513	142300	17836061	1935	1935	1935	1935	0
337	20240513	142200	17836061	1935	1935	1935	1935	0
338	20240513	142100	17836061	1935	1935	1935	1935	0
339	20240513	142000	17836061	1935	1935	1935	1935	0
340	20240513	141900	17836061	1935	1935	1935	1935	0
341	20240513	141800	17836061	1935	1935	1935	1935	0
342	20240513	141700	17836061	1935	1935	1935	1935	0
343	20240513	141600	17836061	1935	1935	1935	1935	10
344	20240513	141500	17816711	1935	1935	1935	1935	190
345	20240513	141400	17449061	1935	1935	1935	1935	0
346	20240513	141300	17449061	1935	1935	1935	1935	0
347	20240513	141200	17449061	1935	1935	1935	1935	0
348	20240513	141100	17449061	1935	1935	1935	1935	0
349	20240513	141000	17449061	1935	1935	1935	1935	0
350	20240513	140900	17449061	1935	1935	1935	1935	0
351	20240513	140800	17449061	1935	1935	1935	1935	0
352	20240513	140700	17449061	1935	1935	1935	1935	0
353	20240513	140600	17449061	1935	1935	1935	1935	30
354	20240513	140500	17391011	1936	1936	1936	1936	0
355	20240513	140400	17391011	1936	1936	1936	1936	0
356	20240513	140300	17391011	1936	1936	1936	1936	0
357	20240513	140200	17391011	1936	1936	1936	1936	0
358	20240513	140100	17391011	1936	1936	1936	1936	0
359	20240513	140000	17391011	1936	1936	1936	1936	0
360	20240513	135900	17391011	1936	1936	1936	1936	0
361	20240513	135800	17391011	1936	1936	1936	1936	0
362	20240513	135700	17391011	1936	1929	1936	1929	50
363	20240513	135600	17294533	1929	1929	1929	1929	4
364	20240513	135500	17286817	1936	1936	1936	1936	0
365	20240513	135400	17286817	1936	1936	1936	1936	0
366	20240513	135300	17286817	1936	1936	1936	1936	0
367	20240513	135200	17286817	1936	1936	1936	1936	0
368	20240513	135100	17286817	1936	1936	1936	1936	0
369	20240513	135000	17286817	1936	1936	1936	1936	61
370	20240513	134900	17168721	1939	1939	1939	1939	0
371	20240513	134800	17168721	1939	1939	1939	1939	0
372	20240513	134700	17168721	1939	1939	1939	1939	0
373	20240513	134600	17168721	1939	1939	1939	1939	0
374	20240513	134500	17168721	1939	1939	1939	1939	0
375	20240513	134400	17168721	1939	1939	1939	1939	0
376	20240513	134300	17168721	1939	1939	1939	1939	0
377	20240513	134200	17168721	1939	1939	1939	1939	0
378	20240513	134100	17168721	1939	1939	1939	1939	0
379	20240513	134000	17168721	1939	1939	1939	1939	0
380	20240513	133900	17168721	1939	1939	1939	1939	0
381	20240513	133800	17168721	1939	1939	1939	1939	0
382	20240513	133700	17168721	1939	1939	1939	1939	0
383	20240513	133600	17168721	1939	1939	1939	1939	0
384	20240513	133500	17168721	1939	1939	1939	1939	0
385	20240513	133400	17168721	1939	1939	1939	1939	0
386	20240513	133300	17168721	1939	1939	1939	1939	0
387	20240513	133200	17168721	1939	1939	1939	1939	0
388	20240513	133100	17168721	1939	1939	1939	1939	0
389	20240513	133000	17168721	1939	1939	1939	1939	0
390	20240513	132900	17168721	1939	1939	1939	1939	0
391	20240513	132800	17168721	1939	1938	1939	1938	10
392	20240513	132700	17149338	1930	1930	1930	1930	0
393	20240513	132600	17149338	1930	1930	1930	1930	0
394	20240513	132500	17149338	1930	1930	1930	1930	0
395	20240513	132400	17149338	1930	1930	1930	1930	0
396	20240513	132300	17149338	1930	1930	1930	1930	13
397	20240513	132200	17124248	1930	1930	1930	1930	0
398	20240513	132100	17124248	1930	1930	1930	1930	0
399	20240513	132000	17124248	1930	1930	1930	1930	2576
400	20240513	131900	12152568	1930	1930	1930	1930	0
401	20240513	131800	12152568	1930	1930	1930	1930	2616
402	20240513	131700	7103688	1926	1926	1926	1926	0
403	20240513	131600	7103688	1926	1926	1926	1926	0
404	20240513	131500	7103688	1926	1926	1926	1926	0
405	20240513	131400	7103688	1926	1926	1926	1926	0
406	20240513	131300	7103688	1926	1926	1926	1926	0
407	20240513	131200	7103688	1926	1926	1926	1926	0
408	20240513	131100	7103688	1926	1926	1926	1926	0
409	20240513	131000	7103688	1926	1926	1926	1926	8
410	20240513	130900	7088280	1926	1926	1926	1926	0
411	20240513	130800	7088280	1926	1926	1926	1926	0
412	20240513	130700	7088280	1926	1926	1926	1926	0
413	20240513	130600	7088280	1926	1926	1926	1926	0
414	20240513	130500	7088280	1926	1926	1926	1926	0
415	20240513	130400	7088280	1926	1926	1926	1926	0
416	20240513	130300	7088280	1926	1926	1926	1926	0
417	20240513	130200	7088280	1926	1926	1926	1926	0
418	20240513	130100	7088280	1926	1926	1926	1926	0
419	20240513	130000	7088280	1926	1926	1926	1926	0
420	20240513	125900	7088280	1926	1926	1926	1926	0
421	20240513	125800	7088280	1926	1926	1926	1926	0
422	20240513	125700	7088280	1926	1926	1926	1926	1
423	20240513	125600	7086354	1930	1930	1930	1930	0
424	20240513	125500	7086354	1930	1930	1930	1930	0
425	20240513	125400	7086354	1930	1930	1930	1930	0
426	20240513	125300	7086354	1930	1930	1930	1930	0
427	20240513	125200	7086354	1930	1930	1930	1930	0
428	20240513	125100	7086354	1930	1930	1930	1930	0
429	20240513	125000	7086354	1930	1930	1930	1930	0
430	20240513	124900	7086354	1930	1930	1930	1930	0
431	20240513	124800	7086354	1930	1930	1930	1930	0
432	20240513	124700	7086354	1930	1930	1930	1930	0
433	20240513	124600	7086354	1930	1930	1930	1930	0
434	20240513	124500	7086354	1930	1930	1930	1930	3
435	20240513	124400	7080564	1930	1930	1930	1930	0
436	20240513	124300	7080564	1930	1930	1930	1930	0
437	20240513	124200	7080564	1930	1930	1930	1930	0
438	20240513	124100	7080564	1930	1930	1930	1930	0
439	20240513	124000	7080564	1930	1930	1930	1930	0
440	20240513	123900	7080564	1930	1930	1930	1930	0
441	20240513	123800	7080564	1930	1930	1930	1930	0
442	20240513	123700	7080564	1930	1930	1930	1930	0
443	20240513	123600	7080564	1930	1930	1930	1930	0
444	20240513	123500	7080564	1930	1930	1930	1930	0
445	20240513	123400	7080564	1930	1930	1930	1930	0
446	20240513	123300	7080564	1930	1930	1930	1930	0
447	20240513	123200	7080564	1930	1930	1930	1930	0
448	20240513	123100	7080564	1930	1930	1930	1930	0
449	20240513	123000	7080564	1930	1930	1930	1930	0
450	20240513	122900	7080564	1930	1930	1930	1930	0
451	20240513	122800	7080564	1930	1930	1930	1930	0
452	20240513	122700	7080564	1930	1930	1930	1930	0
453	20240513	122600	7080564	1930	1930	1930	1930	51
454	20240513	122500	6982134	1924	1924	1924	1924	0
455	20240513	122400	6982134	1924	1924	1924	1924	0
456	20240513	122300	6982134	1924	1924	1924	1924	0
457	20240513	122200	6982134	1924	1924	1924	1924	0
458	20240513	122100	6982134	1924	1924	1924	1924	0
459	20240513	122000	6982134	1924	1924	1924	1924	0
460	20240513	121900	6982134	1924	1924	1924	1924	0
461	20240513	121800	6982134	1924	1924	1924	1924	0
462	20240513	121700	6982134	1924	1924	1924	1924	0
463	20240513	121600	6982134	1924	1924	1924	1924	0
464	20240513	121500	6982134	1924	1924	1924	1924	0
465	20240513	121400	6982134	1924	1924	1924	1924	0
466	20240513	121300	6982134	1924	1924	1924	1924	0
467	20240513	121200	6982134	1924	1924	1924	1924	0
468	20240513	121100	6982134	1924	1924	1924	1924	0
469	20240513	121000	6982134	1924	1924	1924	1924	0
470	20240513	120900	6982134	1924	1930	1930	1924	180
471	20240513	120800	6635796	1930	1930	1930	1930	0
472	20240513	120700	6635796	1930	1930	1930	1930	0
473	20240513	120600	6635796	1930	1930	1930	1930	0
474	20240513	120500	6635796	1930	1930	1930	1930	0
475	20240513	120400	6635796	1930	1930	1930	1930	0
476	20240513	120300	6635796	1930	1930	1930	1930	0
477	20240513	120200	6635796	1930	1930	1930	1930	0
478	20240513	120100	6635796	1930	1930	1930	1930	0
479	20240513	120000	6635796	1930	1930	1930	1930	0
480	20240513	115900	6635796	1930	1930	1930	1930	0
481	20240513	115800	6635796	1930	1930	1930	1930	0
482	20240513	115700	6635796	1930	1930	1930	1930	0
483	20240513	115600	6635796	1930	1930	1930	1930	0
484	20240513	115500	6635796	1930	1930	1930	1930	0
485	20240513	115400	6635796	1930	1930	1930	1930	0
486	20240513	115300	6635796	1930	1930	1930	1930	0
487	20240513	115200	6635796	1930	1930	1930	1930	0
488	20240513	115100	6635796	1930	1930	1930	1930	0
489	20240513	115000	6635796	1930	1930	1930	1930	14
490	20240513	114900	6608776	1930	1930	1930	1930	0
491	20240513	114800	6608776	1930	1930	1930	1930	0
492	20240513	114700	6608776	1930	1930	1930	1930	0
493	20240513	114600	6608776	1930	1930	1930	1930	0
494	20240513	114500	6608776	1930	1930	1930	1930	0
495	20240513	114400	6608776	1930	1930	1930	1930	0
496	20240513	114300	6608776	1930	1930	1930	1930	0
497	20240513	114200	6608776	1930	1930	1930	1930	0
498	20240513	114100	6608776	1930	1930	1930	1930	0
499	20240513	114000	6608776	1930	1930	1930	1930	0
500	20240513	113900	6608776	1930	1930	1930	1930	0
501	20240513	113800	6608776	1930	1930	1930	1930	30
502	20240513	113700	6550876	1930	1930	1930	1930	0
503	20240513	113600	6550876	1930	1930	1930	1930	0
504	20240513	113500	6550876	1930	1930	1930	1930	0
505	20240513	113400	6550876	1930	1930	1930	1930	0
506	20240513	113300	6550876	1930	1930	1930	1930	0
507	20240513	113200	6550876	1930	1930	1930	1930	0
508	20240513	113100	6550876	1930	1930	1930	1930	0
509	20240513	113000	6550876	1930	1930	1930	1930	0
510	20240513	112900	6550876	1930	1930	1930	1930	1
511	20240513	112800	6548946	1925	1925	1925	1925	0
512	20240513	112700	6548946	1925	1925	1925	1925	0
513	20240513	112600	6548946	1925	1925	1925	1925	0
514	20240513	112500	6548946	1925	1925	1925	1925	0
515	20240513	112400	6548946	1925	1925	1925	1925	10
516	20240513	112300	6529696	1943	1943	1943	1943	0
517	20240513	112200	6529696	1943	1943	1943	1943	0
518	20240513	112100	6529696	1943	1943	1943	1943	33
519	20240513	112000	6465577	1924	1924	1924	1924	0
520	20240513	111900	6465577	1924	1924	1924	1924	0
521	20240513	111800	6465577	1924	1924	1924	1924	0
522	20240513	111700	6465577	1924	1924	1924	1924	0
523	20240513	111600	6465577	1924	1924	1924	1924	0
524	20240513	111500	6465577	1924	1924	1924	1924	0
525	20240513	111400	6465577	1924	1924	1924	1924	0
526	20240513	111300	6465577	1924	1924	1924	1924	0
527	20240513	111200	6465577	1924	1924	1924	1924	0
528	20240513	111100	6465577	1924	1924	1924	1924	0
529	20240513	111000	6465577	1924	1924	1924	1924	0
530	20240513	110900	6465577	1924	1924	1924	1924	0
531	20240513	110800	6465577	1924	1924	1924	1924	0
532	20240513	110700	6465577	1924	1924	1924	1924	0
533	20240513	110600	6465577	1924	1924	1924	1924	0
534	20240513	110500	6465577	1924	1924	1924	1924	0
535	20240513	110400	6465577	1924	1924	1924	1924	0
536	20240513	110300	6465577	1924	1924	1924	1924	0
537	20240513	110200	6465577	1924	1924	1924	1924	0
538	20240513	110100	6465577	1924	1924	1924	1924	0
539	20240513	110000	6465577	1924	1924	1924	1924	0
540	20240513	105900	6465577	1924	1924	1924	1924	0
541	20240513	105800	6465577	1924	1924	1924	1924	100
542	20240513	105700	6273177	1924	1924	1924	1924	0
543	20240513	105600	6273177	1924	1924	1924	1924	0
544	20240513	105500	6273177	1924	1924	1924	1924	0
545	20240513	105400	6273177	1924	1928	1928	1924	40
546	20240513	105300	6196165	1928	1928	1928	1928	0
547	20240513	105200	6196165	1928	1928	1928	1928	1
548	20240513	105100	6194237	1924	1924	1924	1924	0
549	20240513	105000	6194237	1924	1924	1924	1924	0
550	20240513	104900	6194237	1924	1924	1924	1924	0
551	20240513	104800	6194237	1924	1924	1924	1924	0
552	20240513	104700	6194237	1924	1924	1924	1924	0
553	20240513	104600	6194237	1924	1924	1924	1924	0
554	20240513	104500	6194237	1924	1924	1924	1924	0
555	20240513	104400	6194237	1924	1924	1924	1924	0
556	20240513	104300	6194237	1924	1924	1924	1924	0
557	20240513	104200	6194237	1924	1924	1924	1924	0
558	20240513	104100	6194237	1924	1924	1924	1924	0
559	20240513	104000	6194237	1924	1924	1924	1924	0
560	20240513	103900	6194237	1924	1925	1925	1924	60
561	20240513	103800	6078775	1925	1925	1925	1925	0
562	20240513	103700	6078775	1925	1925	1925	1925	0
563	20240513	103600	6078775	1925	1925	1925	1925	0
564	20240513	103500	6078775	1925	1925	1925	1925	0
565	20240513	103400	6078775	1925	1925	1925	1925	0
566	20240513	103300	6078775	1925	1925	1925	1925	0
567	20240513	103200	6078775	1925	1925	1925	1925	0
568	20240513	103100	6078775	1925	1925	1925	1925	0
569	20240513	103000	6078775	1925	1925	1925	1925	0
570	20240513	102900	6078775	1925	1925	1925	1925	0
571	20240513	102800	6078775	1925	1925	1925	1925	0
572	20240513	102700	6078775	1925	1925	1925	1925	0
573	20240513	102600	6078775	1925	1925	1925	1925	0
574	20240513	102500	6078775	1925	1925	1925	1925	0
575	20240513	102400	6078775	1925	1925	1925	1925	0
576	20240513	102300	6078775	1925	1925	1925	1925	0
577	20240513	102200	6078775	1925	1925	1925	1925	0
578	20240513	102100	6078775	1925	1925	1925	1925	0
579	20240513	102000	6078775	1925	1925	1925	1925	0
580	20240513	101900	6078775	1925	1925	1925	1925	0
581	20240513	101800	6078775	1925	1925	1925	1925	0
582	20240513	101700	6078775	1925	1925	1925	1925	0
583	20240513	101600	6078775	1925	1925	1925	1925	0
584	20240513	101500	6078775	1925	1925	1925	1925	0
585	20240513	101400	6078775	1925	1925	1925	1925	0
586	20240513	101300	6078775	1925	1925	1925	1925	0
587	20240513	101200	6078775	1925	1925	1925	1925	0
588	20240513	101100	6078775	1925	1925	1925	1925	0
589	20240513	101000	6078775	1925	1925	1925	1925	0
590	20240513	100900	6078775	1925	1925	1925	1925	0
591	20240513	100800	6078775	1925	1925	1925	1925	20
592	20240513	100700	6040275	1940	1940	1940	1940	0
593	20240513	100600	6040275	1940	1940	1940	1940	0
594	20240513	100500	6040275	1940	1940	1940	1940	0
595	20240513	100400	6040275	1940	1940	1940	1940	1238
596	20240513	100300	3638555	1939	1939	1939	1939	8
597	20240513	100200	3623043	1938	1938	1938	1938	36
598	20240513	100100	3553275	1937	1937	1937	1937	45
599	20240513	100000	3466110	1940	1940	1940	1940	0
600	20240513	095900	3466110	1940	1939	1940	1939	2
601	20240513	095800	3462231	1939	1939	1939	1939	1
602	20240513	095700	3460292	1939	1939	1939	1939	0
603	20240513	095600	3460292	1939	1939	1939	1939	180
604	20240513	095500	3111272	1932	1932	1932	1932	0
605	20240513	095400	3111272	1932	1932	1932	1932	54
606	20240513	095300	3006944	1932	1932	1932	1932	0
607	20240513	095200	3006944	1932	1932	1932	1932	5
608	20240513	095100	2997284	1932	1932	1932	1932	0
609	20240513	095000	2997284	1932	1932	1932	1932	0
610	20240513	094900	2997284	1932	1932	1932	1932	0
611	20240513	094800	2997284	1932	1932	1932	1932	1
612	20240513	094700	2995352	1945	1945	1945	1945	0
613	20240513	094600	2995352	1945	1945	1945	1945	0
614	20240513	094500	2995352	1945	1945	1945	1945	0
615	20240513	094400	2995352	1945	1945	1945	1945	0
616	20240513	094300	2995352	1945	1945	1945	1945	0
617	20240513	094200	2995352	1945	1945	1945	1945	0
618	20240513	094100	2995352	1945	1945	1945	1945	0
619	20240513	094000	2995352	1945	1945	1945	1945	0
620	20240513	093900	2995352	1945	1930	1945	1926	215
621	20240513	093800	2581194	1924	1924	1924	1924	0
622	20240513	093700	2581194	1924	1924	1924	1924	0
623	20240513	093600	2581194	1924	1924	1924	1924	0
624	20240513	093500	2581194	1924	1938	1938	1924	353
625	20240513	093400	1900691	1938	1938	1938	1938	0
626	20240513	093300	1900691	1938	1938	1938	1938	0
627	20240513	093200	1900691	1938	1938	1938	1938	24
628	20240513	093100	1854179	1938	1938	1938	1938	0
629	20240513	093000	1854179	1938	1938	1938	1938	0
630	20240513	092900	1854179	1938	1938	1938	1938	0
631	20240513	092800	1854179	1938	1938	1938	1938	0
632	20240513	092700	1854179	1938	1940	1940	1938	291
633	20240513	092600	1289990	1940	1940	1940	1940	0
634	20240513	092500	1289990	1940	1940	1940	1940	0
635	20240513	092400	1289990	1940	1940	1940	1940	0
636	20240513	092300	1289990	1940	1940	1940	1940	0
637	20240513	092200	1289990	1940	1940	1940	1940	197
638	20240513	092100	907810	1940	1940	1940	1940	0
639	20240513	092000	907810	1940	1940	1940	1940	0
640	20240513	091900	907810	1940	1940	1940	1940	0
641	20240513	091800	907810	1940	1940	1940	1940	0
642	20240513	091700	907810	1940	1940	1940	1940	1
643	20240513	091600	905870	1941	1941	1941	1941	12
644	20240513	091500	882578	1948	1948	1948	1948	52
645	20240513	091400	781282	1940	1940	1940	1940	0
646	20240513	091300	781282	1940	1940	1940	1940	0
647	20240513	091200	781282	1940	1940	1940	1940	0
648	20240513	091100	781282	1940	1940	1940	1940	0
649	20240513	091000	781282	1940	1940	1940	1940	0
650	20240513	090900	781282	1940	1940	1940	1940	0
651	20240513	090800	781282	1940	1940	1940	1940	0
652	20240513	090700	781282	1940	1940	1940	1940	69
653	20240513	090600	647422	1942	1942	1942	1942	0
654	20240513	090500	647422	1942	1942	1942	1942	0
655	20240513	090400	647422	1942	1942	1942	1942	0
656	20240513	090300	647422	1942	1939	1942	1939	73
657	20240513	090200	505818	1938	1938	1938	1938	0
658	20240513	090100	505818	1938	1938	1938	1938	0
659	20240513	090000	505818	1938	1938	1938	1938	261