KissMeData/090370/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195700	32867436	1944	1944	1944	1944	477
3	20240509	195600	32867436	1944	1944	1944	1944	0
4	20240509	195500	32867436	1944	1944	1944	1944	0
5	20240509	195400	32867436	1944	1944	1944	1944	0
6	20240509	195300	32867436	1944	1944	1944	1944	0
7	20240509	195200	32867436	1944	1944	1944	1944	0
8	20240509	195100	32867436	1944	1944	1944	1944	0
9	20240509	195000	32867436	1944	1944	1944	1944	0
10	20240509	194900	32867436	1944	1944	1944	1944	0
11	20240509	194800	32867436	1944	1944	1944	1944	0
12	20240509	194700	32867436	1944	1944	1944	1944	0
13	20240509	194600	32867436	1944	1944	1944	1944	0
14	20240509	194500	32867436	1944	1944	1944	1944	0
15	20240509	194400	32867436	1944	1944	1944	1944	0
16	20240509	194300	32867436	1944	1944	1944	1944	0
17	20240509	194200	32867436	1944	1944	1944	1944	0
18	20240509	194100	32867436	1944	1944	1944	1944	0
19	20240509	194000	32867436	1944	1944	1944	1944	0
20	20240509	193900	32867436	1944	1944	1944	1944	0
21	20240509	193800	32867436	1944	1944	1944	1944	0
22	20240509	193700	32867436	1944	1944	1944	1944	0
23	20240509	193600	32867436	1944	1944	1944	1944	0
24	20240509	193500	32867436	1944	1944	1944	1944	0
25	20240509	193400	32867436	1944	1944	1944	1944	0
26	20240509	193300	32867436	1944	1944	1944	1944	0
27	20240509	193200	32867436	1944	1944	1944	1944	0
28	20240509	193100	32867436	1944	1944	1944	1944	0
29	20240509	193000	32867436	1944	1944	1944	1944	0
30	20240509	192900	32867436	1944	1944	1944	1944	0
31	20240509	192800	32867436	1944	1944	1944	1944	0
32	20240509	192700	32867436	1944	1944	1944	1944	477
33	20240509	192600	32867436	1944	1944	1944	1944	0
34	20240509	192500	32867436	1944	1944	1944	1944	0
35	20240509	192400	32867436	1944	1944	1944	1944	0
36	20240509	192300	32867436	1944	1944	1944	1944	0
37	20240509	192200	32867436	1944	1944	1944	1944	0
38	20240509	192100	32867436	1944	1944	1944	1944	0
39	20240509	192000	32867436	1944	1944	1944	1944	0
40	20240509	191900	32867436	1944	1944	1944	1944	0
41	20240509	191800	32867436	1944	1944	1944	1944	0
42	20240509	191700	32867436	1944	1944	1944	1944	0
43	20240509	191600	32867436	1944	1944	1944	1944	0
44	20240509	191500	32867436	1944	1944	1944	1944	0
45	20240509	191400	32867436	1944	1944	1944	1944	0
46	20240509	191300	32867436	1944	1944	1944	1944	0
47	20240509	191200	32867436	1944	1944	1944	1944	0
48	20240509	191100	32867436	1944	1944	1944	1944	0
49	20240509	191000	32867436	1944	1944	1944	1944	0
50	20240509	190900	32867436	1944	1944	1944	1944	0
51	20240509	190800	32867436	1944	1944	1944	1944	0
52	20240509	190700	32867436	1944	1944	1944	1944	0
53	20240509	190600	32867436	1944	1944	1944	1944	0
54	20240509	190500	32867436	1944	1944	1944	1944	0
55	20240509	190400	32867436	1944	1944	1944	1944	0
56	20240509	190300	32867436	1944	1944	1944	1944	0
57	20240509	190200	32867436	1944	1944	1944	1944	0
58	20240509	190100	32867436	1944	1944	1944	1944	0
59	20240509	190000	32867436	1944	1944	1944	1944	0
60	20240509	185900	32867436	1944	1944	1944	1944	0
61	20240509	185800	32867436	1944	1944	1944	1944	0
62	20240509	185700	32867436	1944	1944	1944	1944	477
63	20240509	185600	32867436	1944	1944	1944	1944	0
64	20240509	185500	32867436	1944	1944	1944	1944	0
65	20240509	185400	32867436	1944	1944	1944	1944	0
66	20240509	185300	32867436	1944	1944	1944	1944	0
67	20240509	185200	32867436	1944	1944	1944	1944	0
68	20240509	185100	32867436	1944	1944	1944	1944	0
69	20240509	185000	32867436	1944	1944	1944	1944	0
70	20240509	184900	32867436	1944	1944	1944	1944	0
71	20240509	184800	32867436	1944	1944	1944	1944	0
72	20240509	184700	32867436	1944	1944	1944	1944	0
73	20240509	184600	32867436	1944	1944	1944	1944	0
74	20240509	184500	32867436	1944	1944	1944	1944	0
75	20240509	184400	32867436	1944	1944	1944	1944	0
76	20240509	184300	32867436	1944	1944	1944	1944	0
77	20240509	184200	32867436	1944	1944	1944	1944	0
78	20240509	184100	32867436	1944	1944	1944	1944	0
79	20240509	184000	32867436	1944	1944	1944	1944	0
80	20240509	183900	32867436	1944	1944	1944	1944	0
81	20240509	183800	32867436	1944	1944	1944	1944	0
82	20240509	183700	32867436	1944	1944	1944	1944	0
83	20240509	183600	32867436	1944	1944	1944	1944	0
84	20240509	183500	32867436	1944	1944	1944	1944	0
85	20240509	183400	32867436	1944	1944	1944	1944	0
86	20240509	183300	32867436	1944	1944	1944	1944	0
87	20240509	183200	32867436	1944	1944	1944	1944	0
88	20240509	183100	32867436	1944	1944	1944	1944	0
89	20240509	183000	32867436	1944	1944	1944	1944	0
90	20240509	182900	32867436	1944	1944	1944	1944	0
91	20240509	182800	32867436	1944	1944	1944	1944	0
92	20240509	182700	32867436	1944	1944	1944	1944	477
93	20240509	182600	32867436	1944	1944	1944	1944	0
94	20240509	182500	32867436	1944	1944	1944	1944	0
95	20240509	182400	32867436	1944	1944	1944	1944	0
96	20240509	182300	32867436	1944	1944	1944	1944	0
97	20240509	182200	32867436	1944	1944	1944	1944	0
98	20240509	182100	32867436	1944	1944	1944	1944	0
99	20240509	182000	32867436	1944	1944	1944	1944	0
100	20240509	181900	32867436	1944	1944	1944	1944	0
101	20240509	181800	32867436	1944	1944	1944	1944	0
102	20240509	181700	32867436	1944	1944	1944	1944	0
103	20240509	181600	32867436	1944	1944	1944	1944	0
104	20240509	181500	32867436	1944	1944	1944	1944	0
105	20240509	181400	32867436	1944	1944	1944	1944	0
106	20240509	181300	32867436	1944	1944	1944	1944	0
107	20240509	181200	32867436	1944	1944	1944	1944	0
108	20240509	181100	32867436	1944	1944	1944	1944	0
109	20240509	181000	32867436	1944	1944	1944	1944	0
110	20240509	180900	32867436	1944	1944	1944	1944	0
111	20240509	180800	32867436	1944	1944	1944	1944	0
112	20240509	180700	32867436	1944	1944	1944	1944	0
113	20240509	180600	32867436	1944	1944	1944	1944	0
114	20240509	180500	32867436	1944	1944	1944	1944	0
115	20240509	180400	32867436	1944	1944	1944	1944	0
116	20240509	180300	32867436	1944	1944	1944	1944	0
117	20240509	180200	32867436	1944	1944	1944	1944	0
118	20240509	180100	32867436	1944	1944	1944	1944	0
119	20240509	180000	32867436	1944	1944	1944	1944	0
120	20240509	175900	32867436	1944	1944	1944	1944	0
121	20240509	175800	32867436	1944	1944	1944	1944	0
122	20240509	175700	32867436	1944	1944	1944	1944	477
123	20240509	175600	32867436	1944	1944	1944	1944	0
124	20240509	175500	32867436	1944	1944	1944	1944	0
125	20240509	175400	32867436	1944	1944	1944	1944	0
126	20240509	175300	32867436	1944	1944	1944	1944	0
127	20240509	175200	32867436	1944	1944	1944	1944	0
128	20240509	175100	32867436	1944	1944	1944	1944	0
129	20240509	175000	32867436	1944	1944	1944	1944	0
130	20240509	174900	32867436	1944	1944	1944	1944	0
131	20240509	174800	32867436	1944	1944	1944	1944	0
132	20240509	174700	32867436	1944	1944	1944	1944	0
133	20240509	174600	32867436	1944	1944	1944	1944	0
134	20240509	174500	32867436	1944	1944	1944	1944	0
135	20240509	174400	32867436	1944	1944	1944	1944	0
136	20240509	174300	32867436	1944	1944	1944	1944	0
137	20240509	174200	32867436	1944	1944	1944	1944	0
138	20240509	174100	32867436	1944	1944	1944	1944	0
139	20240509	174000	32867436	1944	1944	1944	1944	0
140	20240509	173900	32867436	1944	1944	1944	1944	0
141	20240509	173800	32867436	1944	1944	1944	1944	0
142	20240509	173700	32867436	1944	1944	1944	1944	0
143	20240509	173600	32867436	1944	1944	1944	1944	0
144	20240509	173500	32867436	1944	1944	1944	1944	0
145	20240509	173400	32867436	1944	1944	1944	1944	0
146	20240509	173300	32867436	1944	1944	1944	1944	0
147	20240509	173200	32867436	1944	1944	1944	1944	0
148	20240509	173100	32867436	1944	1944	1944	1944	0
149	20240509	173000	32867436	1944	1944	1944	1944	0
150	20240509	172900	32867436	1944	1944	1944	1944	0
151	20240509	172800	32867436	1944	1944	1944	1944	0
152	20240509	172700	32867436	1944	1944	1944	1944	477
153	20240509	172600	32867436	1944	1944	1944	1944	0
154	20240509	172500	32867436	1944	1944	1944	1944	0
155	20240509	172400	32867436	1944	1944	1944	1944	0
156	20240509	172300	32867436	1944	1944	1944	1944	0
157	20240509	172200	32867436	1944	1944	1944	1944	0
158	20240509	172100	32867436	1944	1944	1944	1944	0
159	20240509	172000	32867436	1944	1944	1944	1944	0
160	20240509	171900	32867436	1944	1944	1944	1944	0
161	20240509	171800	32867436	1944	1944	1944	1944	0
162	20240509	171700	32867436	1944	1944	1944	1944	0
163	20240509	171600	32867436	1944	1944	1944	1944	0
164	20240509	171500	32867436	1944	1944	1944	1944	0
165	20240509	171400	32867436	1944	1944	1944	1944	0
166	20240509	171300	32867436	1944	1944	1944	1944	0
167	20240509	171200	32867436	1944	1944	1944	1944	0
168	20240509	171100	32867436	1944	1944	1944	1944	0
169	20240509	171000	32867436	1944	1944	1944	1944	0
170	20240509	170900	32867436	1944	1944	1944	1944	0
171	20240509	170800	32867436	1944	1944	1944	1944	0
172	20240509	170700	32867436	1944	1944	1944	1944	0
173	20240509	170600	32867436	1944	1944	1944	1944	0
174	20240509	170500	32867436	1944	1944	1944	1944	0
175	20240509	170400	32867436	1944	1944	1944	1944	0
176	20240509	170300	32867436	1944	1944	1944	1944	0
177	20240509	170200	32867436	1944	1944	1944	1944	0
178	20240509	170100	32867436	1944	1944	1944	1944	0
179	20240509	170000	32867436	1944	1944	1944	1944	0
180	20240509	165900	32867436	1944	1944	1944	1944	0
181	20240509	165800	32867436	1944	1944	1944	1944	0
182	20240509	165700	32867436	1944	1944	1944	1944	477
183	20240509	165600	32867436	1944	1944	1944	1944	0
184	20240509	165500	32867436	1944	1944	1944	1944	0
185	20240509	165400	32867436	1944	1944	1944	1944	0
186	20240509	165300	32867436	1944	1944	1944	1944	0
187	20240509	165200	32867436	1944	1944	1944	1944	0
188	20240509	165100	32867436	1944	1944	1944	1944	0
189	20240509	165000	32867436	1944	1944	1944	1944	0
190	20240509	164900	32867436	1944	1944	1944	1944	0
191	20240509	164800	32867436	1944	1944	1944	1944	0
192	20240509	164700	32867436	1944	1944	1944	1944	0
193	20240509	164600	32867436	1944	1944	1944	1944	0
194	20240509	164500	32867436	1944	1944	1944	1944	0
195	20240509	164400	32867436	1944	1944	1944	1944	0
196	20240509	164300	32867436	1944	1944	1944	1944	0
197	20240509	164200	32867436	1944	1944	1944	1944	0
198	20240509	164100	32867436	1944	1944	1944	1944	0
199	20240509	164000	32867436	1944	1944	1944	1944	0
200	20240509	163900	32867436	1944	1944	1944	1944	0
201	20240509	163800	32867436	1944	1944	1944	1944	0
202	20240509	163700	32867436	1944	1944	1944	1944	0
203	20240509	163600	32867436	1944	1944	1944	1944	0
204	20240509	163500	32867436	1944	1944	1944	1944	0
205	20240509	163400	32867436	1944	1944	1944	1944	0
206	20240509	163300	32867436	1944	1944	1944	1944	0
207	20240509	163200	32867436	1944	1944	1944	1944	0
208	20240509	163100	32867436	1944	1944	1944	1944	0
209	20240509	163000	32867436	1944	1944	1944	1944	0
210	20240509	162900	32867436	1944	1944	1944	1944	0
211	20240509	162800	32867436	1944	1944	1944	1944	0
212	20240509	162700	32867436	1944	1944	1944	1944	477
213	20240509	162600	32867436	1944	1944	1944	1944	0
214	20240509	162500	32867436	1944	1944	1944	1944	0
215	20240509	162400	32867436	1944	1944	1944	1944	0
216	20240509	162300	32867436	1944	1944	1944	1944	0
217	20240509	162200	32867436	1944	1944	1944	1944	0
218	20240509	162100	32867436	1944	1944	1944	1944	0
219	20240509	162000	32867436	1944	1944	1944	1944	0
220	20240509	161900	32867436	1944	1944	1944	1944	0
221	20240509	161800	32867436	1944	1944	1944	1944	0
222	20240509	161700	32867436	1944	1944	1944	1944	0
223	20240509	161600	32867436	1944	1944	1944	1944	0
224	20240509	161500	32867436	1944	1944	1944	1944	0
225	20240509	161400	32867436	1944	1944	1944	1944	0
226	20240509	161300	32867436	1944	1944	1944	1944	0
227	20240509	161200	32867436	1944	1944	1944	1944	0
228	20240509	161100	32867436	1944	1944	1944	1944	0
229	20240509	161000	32867436	1944	1944	1944	1944	0
230	20240509	160900	32867436	1944	1944	1944	1944	0
231	20240509	160800	32867436	1944	1944	1944	1944	0
232	20240509	160700	32867436	1944	1944	1944	1944	0
233	20240509	160600	32867436	1944	1944	1944	1944	0
234	20240509	160500	32867436	1944	1944	1944	1944	0
235	20240509	160400	32867436	1944	1944	1944	1944	0
236	20240509	160300	32867436	1944	1944	1944	1944	0
237	20240509	160200	32867436	1944	1944	1944	1944	0
238	20240509	160100	32867436	1944	1944	1944	1944	0
239	20240509	160000	32867436	1944	1944	1944	1944	0
240	20240509	155900	32867436	1944	1944	1944	1944	0
241	20240509	155800	32867436	1944	1944	1944	1944	0
242	20240509	155700	32867436	1944	1944	1944	1944	477
243	20240509	155600	32867436	1944	1944	1944	1944	0
244	20240509	155500	32867436	1944	1944	1944	1944	0
245	20240509	155400	32867436	1944	1944	1944	1944	0
246	20240509	155300	32867436	1944	1944	1944	1944	0
247	20240509	155200	32867436	1944	1944	1944	1944	0
248	20240509	155100	32867436	1944	1944	1944	1944	0
249	20240509	155000	32867436	1944	1944	1944	1944	0
250	20240509	154900	32867436	1944	1944	1944	1944	0
251	20240509	154800	32867436	1944	1944	1944	1944	0
252	20240509	154700	32867436	1944	1944	1944	1944	0
253	20240509	154600	32867436	1944	1944	1944	1944	0
254	20240509	154500	32867436	1944	1944	1944	1944	0
255	20240509	154400	32867436	1944	1944	1944	1944	0
256	20240509	154300	32867436	1944	1944	1944	1944	0
257	20240509	154200	32867436	1944	1944	1944	1944	0
258	20240509	154100	32867436	1944	1944	1944	1944	0
259	20240509	154000	32867436	1944	1944	1944	1944	0
260	20240509	153900	32867436	1944	1944	1944	1944	0
261	20240509	153800	32867436	1944	1944	1944	1944	0
262	20240509	153700	32867436	1944	1944	1944	1944	0
263	20240509	153600	32867436	1944	1944	1944	1944	0
264	20240509	153500	32867436	1944	1944	1944	1944	0
265	20240509	153400	32867436	1944	1944	1944	1944	0
266	20240509	153300	32867436	1944	1944	1944	1944	0
267	20240509	153200	32867436	1944	1944	1944	1944	0
268	20240509	153100	32867436	1944	1944	1944	1944	0
269	20240509	153000	32867436	1944	1944	1944	1944	477
270	20240509	152900	31940148	1957	1957	1957	1957	0
271	20240509	152800	31940148	1957	1957	1957	1957	0
272	20240509	152700	31940148	1957	1957	1957	1957	0
273	20240509	152600	31940148	1957	1957	1957	1957	0
274	20240509	152500	31940148	1957	1957	1957	1957	0
275	20240509	152400	31940148	1957	1957	1957	1957	0
276	20240509	152300	31940148	1957	1957	1957	1957	0
277	20240509	152200	31940148	1957	1957	1957	1957	0
278	20240509	152100	31940148	1957	1957	1957	1957	0
279	20240509	152000	31940148	1957	1957	1957	1957	0
280	20240509	151900	31940148	1957	1957	1957	1957	0
281	20240509	151800	31940148	1957	1957	1957	1957	1
282	20240509	151700	31938191	1947	1947	1947	1947	0
283	20240509	151600	31938191	1947	1947	1947	1947	0
284	20240509	151500	31938191	1947	1947	1947	1947	30
285	20240509	151400	31879781	1957	1957	1957	1957	10
286	20240509	151300	31860211	1958	1958	1958	1958	0
287	20240509	151200	31860211	1958	1958	1958	1958	0
288	20240509	151100	31860211	1958	1958	1958	1958	0
289	20240509	151000	31860211	1958	1958	1958	1958	0
290	20240509	150900	31860211	1958	1958	1958	1958	0
291	20240509	150800	31860211	1958	1958	1958	1958	500
292	20240509	150700	30881211	1958	1958	1958	1958	0
293	20240509	150600	30881211	1958	1958	1958	1958	0
294	20240509	150500	30881211	1958	1958	1958	1958	0
295	20240509	150400	30881211	1958	1958	1958	1958	120
296	20240509	150300	30646251	1958	1951	1958	1951	20
297	20240509	150200	30607200	1950	1950	1950	1950	516
298	20240509	150100	29601000	1950	1947	1950	1947	69
299	20240509	150000	29466627	1947	1947	1947	1947	111
300	20240509	145900	29250510	1947	1947	1947	1947	0
301	20240509	145800	29250510	1947	1947	1947	1947	10
302	20240509	145700	29231040	1943	1943	1943	1943	0
303	20240509	145600	29231040	1943	1943	1943	1943	0
304	20240509	145500	29231040	1943	1943	1943	1943	0
305	20240509	145400	29231040	1943	1943	1943	1943	0
306	20240509	145300	29231040	1943	1943	1943	1943	0
307	20240509	145200	29231040	1943	1943	1943	1943	0
308	20240509	145100	29231040	1943	1943	1943	1943	0
309	20240509	145000	29231040	1943	1943	1943	1943	203
310	20240509	144900	28836611	1954	1954	1954	1954	0
311	20240509	144800	28836611	1954	1954	1954	1954	2
312	20240509	144700	28832703	1954	1954	1954	1954	0
313	20240509	144600	28832703	1954	1954	1954	1954	0
314	20240509	144500	28832703	1954	1943	1954	1943	16
315	20240509	144400	28801604	1943	1943	1943	1943	0
316	20240509	144300	28801604	1943	1943	1943	1943	0
317	20240509	144200	28801604	1943	1943	1943	1943	0
318	20240509	144100	28801604	1943	1943	1943	1943	0
319	20240509	144000	28801604	1943	1943	1943	1943	0
320	20240509	143900	28801604	1943	1943	1943	1943	0
321	20240509	143800	28801604	1943	1944	1944	1943	72
322	20240509	143700	28661695	1943	1943	1943	1943	0
323	20240509	143600	28661695	1943	1943	1943	1943	0
324	20240509	143500	28661695	1943	1943	1943	1943	0
325	20240509	143400	28661695	1943	1943	1943	1943	0
326	20240509	143300	28661695	1943	1943	1943	1943	0
327	20240509	143200	28661695	1943	1943	1943	1943	0
328	20240509	143100	28661695	1943	1944	1944	1943	50
329	20240509	143000	28564533	1943	1943	1943	1943	3
330	20240509	142900	28558704	1943	1943	1943	1943	12
331	20240509	142800	28535388	1943	1943	1943	1943	0
332	20240509	142700	28535388	1943	1943	1943	1943	500
333	20240509	142600	27563888	1943	1943	1943	1943	0
334	20240509	142500	27563888	1943	1943	1943	1943	50
335	20240509	142400	27466738	1943	1945	1945	1943	325
336	20240509	142300	26835190	1954	1954	1954	1954	0
337	20240509	142200	26835190	1954	1954	1954	1954	0
338	20240509	142100	26835190	1954	1954	1954	1954	0
339	20240509	142000	26835190	1954	1954	1954	1954	0
340	20240509	141900	26835190	1954	1954	1954	1954	0
341	20240509	141800	26835190	1954	1954	1954	1954	1
342	20240509	141700	26833236	1945	1945	1945	1945	0
343	20240509	141600	26833236	1945	1945	1945	1945	0
344	20240509	141500	26833236	1945	1945	1945	1945	0
345	20240509	141400	26833236	1945	1945	1945	1945	0
346	20240509	141300	26833236	1945	1945	1945	1945	0
347	20240509	141200	26833236	1945	1945	1945	1945	0
348	20240509	141100	26833236	1945	1945	1945	1945	0
349	20240509	141000	26833236	1945	1945	1945	1945	0
350	20240509	140900	26833236	1945	1945	1945	1945	0
351	20240509	140800	26833236	1945	1945	1945	1945	40
352	20240509	140700	26755436	1945	1945	1945	1945	10
353	20240509	140600	26735986	1946	1946	1946	1946	0
354	20240509	140500	26735986	1946	1946	1946	1946	0
355	20240509	140400	26735986	1946	1946	1946	1946	0
356	20240509	140300	26735986	1946	1946	1946	1946	0
357	20240509	140200	26735986	1946	1946	1946	1946	1
358	20240509	140100	26734040	1945	1945	1945	1945	64
359	20240509	140000	26609560	1944	1944	1944	1944	0
360	20240509	135900	26609560	1944	1944	1944	1944	0
361	20240509	135800	26609560	1944	1944	1944	1944	0
362	20240509	135700	26609560	1944	1944	1944	1944	0
363	20240509	135600	26609560	1944	1944	1944	1944	3
364	20240509	135500	26603728	1942	1942	1942	1942	108
365	20240509	135400	26393992	1942	1942	1942	1942	0
366	20240509	135300	26393992	1942	1942	1942	1942	12
367	20240509	135200	26370688	1942	1943	1943	1942	40
368	20240509	135100	26292969	1943	1943	1943	1943	0
369	20240509	135000	26292969	1943	1943	1943	1943	0
370	20240509	134900	26292969	1943	1943	1943	1943	5
371	20240509	134800	26283254	1945	1945	1945	1945	0
372	20240509	134700	26283254	1945	1945	1945	1945	0
373	20240509	134600	26283254	1945	1945	1945	1945	1
374	20240509	134500	26281309	1944	1946	1946	1944	110
375	20240509	134400	26067357	1945	1945	1945	1945	0
376	20240509	134300	26067357	1945	1948	1948	1945	170
377	20240509	134200	25736518	1945	1945	1945	1945	0
378	20240509	134100	25736518	1945	1945	1945	1945	0
379	20240509	134000	25736518	1945	1945	1945	1945	0
380	20240509	133900	25736518	1945	1956	1956	1945	48
381	20240509	133800	25643115	1958	1958	1958	1958	0
382	20240509	133700	25643115	1958	1959	1959	1958	70
383	20240509	133600	25505986	1959	1959	1959	1959	35
384	20240509	133500	25437421	1960	1960	1960	1960	0
385	20240509	133400	25437421	1960	1960	1960	1960	0
386	20240509	133300	25437421	1960	1960	1960	1960	0
387	20240509	133200	25437421	1960	1960	1960	1960	0
388	20240509	133100	25437421	1960	1960	1960	1960	0
389	20240509	133000	25437421	1960	1960	1960	1960	0
390	20240509	132900	25437421	1960	1960	1960	1960	0
391	20240509	132800	25437421	1960	1960	1960	1960	0
392	20240509	132700	25437421	1960	1960	1960	1960	0
393	20240509	132600	25437421	1960	1960	1960	1960	0
394	20240509	132500	25437421	1960	1960	1960	1960	0
395	20240509	132400	25437421	1960	1960	1960	1960	0
396	20240509	132300	25437421	1960	1960	1960	1960	40
397	20240509	132200	25359021	1960	1959	1960	1959	61
398	20240509	132100	25239508	1959	1957	1959	1957	49
399	20240509	132000	25143551	1947	1947	1947	1947	0
400	20240509	131900	25143551	1947	1947	1947	1947	0
401	20240509	131800	25143551	1947	1947	1947	1947	1
402	20240509	131700	25141604	1946	1946	1946	1946	0
403	20240509	131600	25141604	1946	1946	1946	1946	0
404	20240509	131500	25141604	1946	1946	1946	1946	1
405	20240509	131400	25139658	1947	1947	1947	1947	0
406	20240509	131300	25139658	1947	1947	1947	1947	5
407	20240509	131200	25129923	1945	1945	1945	1945	0
408	20240509	131100	25129923	1945	1945	1945	1945	0
409	20240509	131000	25129923	1945	1945	1945	1945	0
410	20240509	130900	25129923	1945	1945	1945	1945	11
411	20240509	130800	25108528	1957	1957	1957	1957	1
412	20240509	130700	25106571	1959	1959	1959	1959	0
413	20240509	130600	25106571	1959	1959	1959	1959	0
414	20240509	130500	25106571	1959	1959	1959	1959	39
415	20240509	130400	25030170	1959	1958	1959	1958	161
416	20240509	130300	24714809	1959	1959	1959	1959	0
417	20240509	130200	24714809	1959	1959	1959	1959	0
418	20240509	130100	24714809	1959	1959	1959	1959	0
419	20240509	130000	24714809	1959	1958	1959	1958	271
420	20240509	125900	24183961	1958	1958	1958	1958	29
421	20240509	125800	24127179	1955	1955	1955	1955	19
422	20240509	125700	24090034	1955	1955	1955	1955	22
423	20240509	125600	24047024	1953	1953	1953	1953	6
424	20240509	125500	24035306	1947	1947	1947	1947	0
425	20240509	125400	24035306	1947	1947	1947	1947	0
426	20240509	125300	24035306	1947	1947	1947	1947	0
427	20240509	125200	24035306	1947	1947	1947	1947	0
428	20240509	125100	24035306	1947	1947	1947	1947	0
429	20240509	125000	24035306	1947	1947	1947	1947	0
430	20240509	124900	24035306	1947	1947	1947	1947	0
431	20240509	124800	24035306	1947	1947	1947	1947	2
432	20240509	124700	24031412	1945	1945	1945	1945	0
433	20240509	124600	24031412	1945	1945	1945	1945	0
434	20240509	124500	24031412	1945	1945	1945	1945	0
435	20240509	124400	24031412	1945	1945	1945	1945	0
436	20240509	124300	24031412	1945	1945	1945	1945	1
437	20240509	124200	24029467	1945	1945	1945	1945	0
438	20240509	124100	24029467	1945	1945	1945	1945	0
439	20240509	124000	24029467	1945	1945	1945	1945	0
440	20240509	123900	24029467	1945	1959	1959	1945	31
441	20240509	123800	23968752	1959	1959	1959	1959	0
442	20240509	123700	23968752	1959	1959	1959	1959	1
443	20240509	123600	23966793	1960	1960	1960	1960	0
444	20240509	123500	23966793	1960	1960	1960	1960	0
445	20240509	123400	23966793	1960	1960	1960	1960	0
446	20240509	123300	23966793	1960	1960	1960	1960	0
447	20240509	123200	23966793	1960	1957	1960	1957	3
448	20240509	123100	23960919	1957	1954	1957	1954	72
449	20240509	123000	23820130	1957	1957	1957	1957	0
450	20240509	122900	23820130	1957	1945	1957	1945	811
451	20240509	122800	22241914	1946	1946	1946	1946	0
452	20240509	122700	22241914	1946	1946	1946	1946	0
453	20240509	122600	22241914	1946	1946	1946	1946	0
454	20240509	122500	22241914	1946	1946	1946	1946	0
455	20240509	122400	22241914	1946	1946	1946	1946	0
456	20240509	122300	22241914	1946	1946	1946	1946	0
457	20240509	122200	22241914	1946	1946	1946	1946	0
458	20240509	122100	22241914	1946	1946	1946	1946	1
459	20240509	122000	22239968	1934	1934	1934	1934	0
460	20240509	121900	22239968	1934	1934	1934	1934	0
461	20240509	121800	22239968	1934	1934	1934	1934	0
462	20240509	121700	22239968	1934	1934	1934	1934	0
463	20240509	121600	22239968	1934	1934	1934	1934	0
464	20240509	121500	22239968	1934	1934	1934	1934	0
465	20240509	121400	22239968	1934	1934	1934	1934	0
466	20240509	121300	22239968	1934	1934	1934	1934	0
467	20240509	121200	22239968	1934	1934	1934	1934	0
468	20240509	121100	22239968	1934	1934	1934	1934	0
469	20240509	121000	22239968	1934	1934	1934	1934	1
470	20240509	120900	22238034	1934	1934	1934	1934	0
471	20240509	120800	22238034	1934	1934	1934	1934	0
472	20240509	120700	22238034	1934	1934	1934	1934	0
473	20240509	120600	22238034	1934	1934	1934	1934	0
474	20240509	120500	22238034	1934	1934	1934	1934	0
475	20240509	120400	22238034	1934	1934	1934	1934	0
476	20240509	120300	22238034	1934	1934	1934	1934	0
477	20240509	120200	22238034	1934	1934	1934	1934	0
478	20240509	120100	22238034	1934	1934	1934	1934	0
479	20240509	120000	22238034	1934	1934	1934	1934	0
480	20240509	115900	22238034	1934	1934	1934	1934	0
481	20240509	115800	22238034	1934	1934	1934	1934	0
482	20240509	115700	22238034	1934	1934	1934	1934	0
483	20240509	115600	22238034	1934	1934	1934	1934	0
484	20240509	115500	22238034	1934	1934	1934	1934	0
485	20240509	115400	22238034	1934	1934	1934	1934	0
486	20240509	115300	22238034	1934	1934	1934	1934	0
487	20240509	115200	22238034	1934	1934	1934	1934	0
488	20240509	115100	22238034	1934	1934	1934	1934	0
489	20240509	115000	22238034	1934	1934	1934	1934	0
490	20240509	114900	22238034	1934	1934	1934	1934	0
491	20240509	114800	22238034	1934	1934	1934	1934	0
492	20240509	114700	22238034	1934	1934	1934	1934	0
493	20240509	114600	22238034	1934	1934	1934	1934	0
494	20240509	114500	22238034	1934	1934	1934	1934	0
495	20240509	114400	22238034	1934	1934	1934	1934	0
496	20240509	114300	22238034	1934	1934	1934	1934	0
497	20240509	114200	22238034	1934	1934	1934	1934	0
498	20240509	114100	22238034	1934	1934	1934	1934	0
499	20240509	114000	22238034	1934	1934	1934	1934	0
500	20240509	113900	22238034	1934	1934	1934	1934	0
501	20240509	113800	22238034	1934	1934	1934	1934	0
502	20240509	113700	22238034	1934	1934	1934	1934	0
503	20240509	113600	22238034	1934	1934	1934	1934	0
504	20240509	113500	22238034	1934	1934	1934	1934	10
505	20240509	113400	22218694	1934	1934	1934	1934	128
506	20240509	113300	21971142	1946	1946	1946	1946	0
507	20240509	113200	21971142	1946	1946	1946	1946	0
508	20240509	113100	21971142	1946	1946	1946	1946	0
509	20240509	113000	21971142	1946	1946	1946	1946	0
510	20240509	112900	21971142	1946	1945	1946	1945	393
511	20240509	112800	21206410	1945	1945	1945	1945	154
512	20240509	112700	20906880	1934	1934	1934	1934	0
513	20240509	112600	20906880	1934	1933	1934	1933	300
514	20240509	112500	20326880	1933	1933	1933	1933	0
515	20240509	112400	20326880	1933	1933	1933	1933	0
516	20240509	112300	20326880	1933	1933	1933	1933	0
517	20240509	112200	20326880	1933	1933	1933	1933	0
518	20240509	112100	20326880	1933	1933	1933	1933	0
519	20240509	112000	20326880	1933	1933	1933	1933	0
520	20240509	111900	20326880	1933	1933	1933	1933	0
521	20240509	111800	20326880	1933	1933	1933	1933	3
522	20240509	111700	20321081	1932	1932	1932	1932	3
523	20240509	111600	20315285	1930	1930	1930	1930	0
524	20240509	111500	20315285	1930	1930	1930	1930	1
525	20240509	111400	20313355	1930	1930	1930	1930	0
526	20240509	111300	20313355	1930	1930	1930	1930	0
527	20240509	111200	20313355	1930	1930	1930	1930	0
528	20240509	111100	20313355	1930	1930	1930	1930	0
529	20240509	111000	20313355	1930	1930	1930	1930	0
530	20240509	110900	20313355	1930	1930	1930	1930	1
531	20240509	110800	20311425	1930	1930	1930	1930	0
532	20240509	110700	20311425	1930	1930	1930	1930	0
533	20240509	110600	20311425	1930	1930	1930	1930	0
534	20240509	110500	20311425	1930	1930	1930	1930	0
535	20240509	110400	20311425	1930	1930	1930	1930	0
536	20240509	110300	20311425	1930	1930	1930	1930	0
537	20240509	110200	20311425	1930	1930	1930	1930	0
538	20240509	110100	20311425	1930	1930	1930	1930	0
539	20240509	110000	20311425	1930	1930	1930	1930	0
540	20240509	105900	20311425	1930	1930	1930	1930	0
541	20240509	105800	20311425	1930	1930	1930	1930	0
542	20240509	105700	20311425	1930	1930	1930	1930	0
543	20240509	105600	20311425	1930	1930	1930	1930	0
544	20240509	105500	20311425	1930	1930	1930	1930	0
545	20240509	105400	20311425	1930	1930	1930	1930	0
546	20240509	105300	20311425	1930	1930	1930	1930	0
547	20240509	105200	20311425	1930	1930	1930	1930	0
548	20240509	105100	20311425	1930	1930	1930	1930	6
549	20240509	105000	20299845	1930	1930	1930	1930	0
550	20240509	104900	20299845	1930	1932	1932	1930	20
551	20240509	104800	20261221	1932	1932	1932	1932	0
552	20240509	104700	20261221	1932	1932	1932	1932	0
553	20240509	104600	20261221	1932	1932	1932	1932	0
554	20240509	104500	20261221	1932	1932	1932	1932	0
555	20240509	104400	20261221	1932	1932	1932	1932	0
556	20240509	104300	20261221	1932	1932	1932	1932	0
557	20240509	104200	20261221	1932	1932	1932	1932	0
558	20240509	104100	20261221	1932	1932	1932	1932	0
559	20240509	104000	20261221	1932	1932	1932	1932	0
560	20240509	103900	20261221	1932	1932	1932	1932	0
561	20240509	103800	20261221	1932	1931	1932	1931	2
562	20240509	103700	20257358	1930	1930	1930	1930	0
563	20240509	103600	20257358	1930	1930	1930	1930	0
564	20240509	103500	20257358	1930	1930	1930	1930	0
565	20240509	103400	20257358	1930	1930	1930	1930	0
566	20240509	103300	20257358	1930	1930	1930	1930	0
567	20240509	103200	20257358	1930	1930	1930	1930	0
568	20240509	103100	20257358	1930	1930	1930	1930	0
569	20240509	103000	20257358	1930	1930	1930	1930	0
570	20240509	102900	20257358	1930	1930	1930	1930	0
571	20240509	102800	20257358	1930	1930	1930	1930	0
572	20240509	102700	20257358	1930	1930	1930	1930	0
573	20240509	102600	20257358	1930	1930	1930	1930	0
574	20240509	102500	20257358	1930	1930	1930	1930	0
575	20240509	102400	20257358	1930	1930	1930	1930	1200
576	20240509	102300	17941358	1930	1930	1930	1930	0
577	20240509	102200	17941358	1930	1930	1930	1930	0
578	20240509	102100	17941358	1930	1930	1930	1930	0
579	20240509	102000	17941358	1930	1930	1930	1930	0
580	20240509	101900	17941358	1930	1930	1930	1930	0
581	20240509	101800	17941358	1930	1931	1931	1930	1000
582	20240509	101700	16011243	1930	1930	1930	1930	0
583	20240509	101600	16011243	1930	1930	1930	1930	0
584	20240509	101500	16011243	1930	1930	1930	1930	0
585	20240509	101400	16011243	1930	1930	1930	1930	0
586	20240509	101300	16011243	1930	1930	1930	1930	0
587	20240509	101200	16011243	1930	1932	1932	1930	3337
588	20240509	101100	9569830	1933	1933	1933	1933	0
589	20240509	101000	9569830	1933	1933	1933	1933	0
590	20240509	100900	9569830	1933	1933	1933	1933	25
591	20240509	100800	9521505	1932	1932	1932	1932	0
592	20240509	100700	9521505	1932	1932	1932	1932	0
593	20240509	100600	9521505	1932	1932	1932	1932	0
594	20240509	100500	9521505	1932	1932	1932	1932	0
595	20240509	100400	9521505	1932	1932	1932	1932	22
596	20240509	100300	9479001	1932	1932	1932	1932	0
597	20240509	100200	9479001	1932	1932	1932	1932	2
598	20240509	100100	9475137	1932	1932	1932	1932	5
599	20240509	100000	9465477	1931	1931	1931	1931	0
600	20240509	095900	9465477	1931	1931	1931	1931	378
601	20240509	095800	8735559	1932	1932	1932	1932	201
602	20240509	095700	8347227	1933	1933	1933	1933	0
603	20240509	095600	8347227	1933	1933	1933	1933	0
604	20240509	095500	8347227	1933	1933	1933	1933	72
605	20240509	095400	8208051	1933	1933	1933	1933	16
606	20240509	095300	8177123	1933	1933	1933	1933	0
607	20240509	095200	8177123	1933	1934	1934	1933	434
608	20240509	095100	7338181	1934	1934	1934	1934	0
609	20240509	095000	7338181	1934	1935	1935	1934	560
610	20240509	094900	6254641	1934	1934	1934	1934	0
611	20240509	094800	6254641	1934	1934	1934	1934	100
612	20240509	094700	6061241	1934	1934	1934	1934	0
613	20240509	094600	6061241	1934	1934	1934	1934	1
614	20240509	094500	6059307	1945	1945	1945	1945	0
615	20240509	094400	6059307	1945	1945	1945	1945	0
616	20240509	094300	6059307	1945	1945	1945	1945	4
617	20240509	094200	6051527	1946	1946	1946	1946	0
618	20240509	094100	6051527	1946	1946	1946	1946	1
619	20240509	094000	6049581	1946	1946	1946	1946	0
620	20240509	093900	6049581	1946	1946	1946	1946	30
621	20240509	093800	5991201	1946	1946	1946	1946	0
622	20240509	093700	5991201	1946	1946	1946	1946	0
623	20240509	093600	5991201	1946	1946	1946	1946	0
624	20240509	093500	5991201	1946	1946	1946	1946	0
625	20240509	093400	5991201	1946	1946	1946	1946	0
626	20240509	093300	5991201	1946	1946	1946	1946	0
627	20240509	093200	5991201	1946	1946	1946	1946	0
628	20240509	093100	5991201	1946	1946	1946	1946	0
629	20240509	093000	5991201	1946	1934	1946	1934	721
630	20240509	092900	4594555	1934	1934	1934	1934	0
631	20240509	092800	4594555	1934	1934	1934	1934	489
632	20240509	092700	3648829	1934	1934	1934	1934	4
633	20240509	092600	3641093	1931	1931	1931	1931	0
634	20240509	092500	3641093	1931	1931	1931	1931	0
635	20240509	092400	3641093	1931	1931	1931	1931	0
636	20240509	092300	3641093	1931	1931	1931	1931	0
637	20240509	092200	3641093	1931	1931	1931	1931	0
638	20240509	092100	3641093	1931	1931	1931	1931	0
639	20240509	092000	3641093	1931	1931	1931	1931	0
640	20240509	091900	3641093	1931	1931	1931	1931	0
641	20240509	091800	3641093	1931	1931	1931	1931	0
642	20240509	091700	3641093	1931	1931	1931	1931	2
643	20240509	091600	3637231	1939	1939	1939	1939	421
644	20240509	091500	2820912	1930	1930	1930	1930	500
645	20240509	091400	1855912	1945	1945	1945	1945	0
646	20240509	091300	1855912	1945	1945	1945	1945	0
647	20240509	091200	1855912	1945	1945	1945	1945	0
648	20240509	091100	1855912	1945	1945	1945	1945	1
649	20240509	091000	1853967	1945	1945	1945	1945	10
650	20240509	090900	1834517	1946	1946	1946	1946	0
651	20240509	090800	1834517	1946	1946	1946	1946	0
652	20240509	090700	1834517	1946	1944	1946	1944	350
653	20240509	090600	1153567	1923	1939	1939	1921	200
654	20240509	090500	768668	1945	1945	1945	1945	0
655	20240509	090400	768668	1945	1946	1946	1945	3
656	20240509	090300	762832	1946	1946	1946	1946	1
657	20240509	090200	760886	1946	1946	1946	1946	0
658	20240509	090100	760886	1946	1946	1946	1946	0
659	20240509	090000	760886	1946	1946	1946	1946	391