KissMeData/123750/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	201300	53123078	1930	1930	1930	1930	1125
3	20240521	201200	53123078	1930	1930	1930	1930	0
4	20240521	201100	53123078	1930	1930	1930	1930	0
5	20240521	201000	53123078	1930	1930	1930	1930	0
6	20240521	200900	53123078	1930	1930	1930	1930	0
7	20240521	200800	53123078	1930	1930	1930	1930	0
8	20240521	200700	53123078	1930	1930	1930	1930	0
9	20240521	200600	53123078	1930	1930	1930	1930	0
10	20240521	200500	53123078	1930	1930	1930	1930	0
11	20240521	200400	53123078	1930	1930	1930	1930	0
12	20240521	200300	53123078	1930	1930	1930	1930	0
13	20240521	200200	53123078	1930	1930	1930	1930	0
14	20240521	200100	53123078	1930	1930	1930	1930	0
15	20240521	200000	53123078	1930	1930	1930	1930	0
16	20240521	195900	53123078	1930	1930	1930	1930	0
17	20240521	195800	53123078	1930	1930	1930	1930	0
18	20240521	195700	53123078	1930	1930	1930	1930	0
19	20240521	195600	53123078	1930	1930	1930	1930	0
20	20240521	195500	53123078	1930	1930	1930	1930	0
21	20240521	195400	53123078	1930	1930	1930	1930	0
22	20240521	195300	53123078	1930	1930	1930	1930	0
23	20240521	195200	53123078	1930	1930	1930	1930	0
24	20240521	195100	53123078	1930	1930	1930	1930	0
25	20240521	195000	53123078	1930	1930	1930	1930	0
26	20240521	194900	53123078	1930	1930	1930	1930	0
27	20240521	194800	53123078	1930	1930	1930	1930	0
28	20240521	194700	53123078	1930	1930	1930	1930	0
29	20240521	194600	53123078	1930	1930	1930	1930	0
30	20240521	194500	53123078	1930	1930	1930	1930	0
31	20240521	194400	53123078	1930	1930	1930	1930	0
32	20240521	194300	53123078	1930	1930	1930	1930	1125
33	20240521	194200	53123078	1930	1930	1930	1930	0
34	20240521	194100	53123078	1930	1930	1930	1930	0
35	20240521	194000	53123078	1930	1930	1930	1930	0
36	20240521	193900	53123078	1930	1930	1930	1930	0
37	20240521	193800	53123078	1930	1930	1930	1930	0
38	20240521	193700	53123078	1930	1930	1930	1930	0
39	20240521	193600	53123078	1930	1930	1930	1930	0
40	20240521	193500	53123078	1930	1930	1930	1930	0
41	20240521	193400	53123078	1930	1930	1930	1930	0
42	20240521	193300	53123078	1930	1930	1930	1930	0
43	20240521	193200	53123078	1930	1930	1930	1930	0
44	20240521	193100	53123078	1930	1930	1930	1930	0
45	20240521	193000	53123078	1930	1930	1930	1930	0
46	20240521	192900	53123078	1930	1930	1930	1930	0
47	20240521	192800	53123078	1930	1930	1930	1930	0
48	20240521	192700	53123078	1930	1930	1930	1930	0
49	20240521	192600	53123078	1930	1930	1930	1930	0
50	20240521	192500	53123078	1930	1930	1930	1930	0
51	20240521	192400	53123078	1930	1930	1930	1930	0
52	20240521	192300	53123078	1930	1930	1930	1930	0
53	20240521	192200	53123078	1930	1930	1930	1930	0
54	20240521	192100	53123078	1930	1930	1930	1930	0
55	20240521	192000	53123078	1930	1930	1930	1930	0
56	20240521	191900	53123078	1930	1930	1930	1930	0
57	20240521	191800	53123078	1930	1930	1930	1930	0
58	20240521	191700	53123078	1930	1930	1930	1930	0
59	20240521	191600	53123078	1930	1930	1930	1930	0
60	20240521	191500	53123078	1930	1930	1930	1930	0
61	20240521	191400	53123078	1930	1930	1930	1930	0
62	20240521	191300	53123078	1930	1930	1930	1930	1125
63	20240521	191200	53123078	1930	1930	1930	1930	0
64	20240521	191100	53123078	1930	1930	1930	1930	0
65	20240521	191000	53123078	1930	1930	1930	1930	0
66	20240521	190900	53123078	1930	1930	1930	1930	0
67	20240521	190800	53123078	1930	1930	1930	1930	0
68	20240521	190700	53123078	1930	1930	1930	1930	0
69	20240521	190600	53123078	1930	1930	1930	1930	0
70	20240521	190500	53123078	1930	1930	1930	1930	0
71	20240521	190400	53123078	1930	1930	1930	1930	0
72	20240521	190300	53123078	1930	1930	1930	1930	0
73	20240521	190200	53123078	1930	1930	1930	1930	0
74	20240521	190100	53123078	1930	1930	1930	1930	0
75	20240521	190000	53123078	1930	1930	1930	1930	0
76	20240521	185900	53123078	1930	1930	1930	1930	0
77	20240521	185800	53123078	1930	1930	1930	1930	0
78	20240521	185700	53123078	1930	1930	1930	1930	0
79	20240521	185600	53123078	1930	1930	1930	1930	0
80	20240521	185500	53123078	1930	1930	1930	1930	0
81	20240521	185400	53123078	1930	1930	1930	1930	0
82	20240521	185300	53123078	1930	1930	1930	1930	0
83	20240521	185200	53123078	1930	1930	1930	1930	0
84	20240521	185100	53123078	1930	1930	1930	1930	0
85	20240521	185000	53123078	1930	1930	1930	1930	0
86	20240521	184900	53123078	1930	1930	1930	1930	0
87	20240521	184800	53123078	1930	1930	1930	1930	0
88	20240521	184700	53123078	1930	1930	1930	1930	0
89	20240521	184600	53123078	1930	1930	1930	1930	0
90	20240521	184500	53123078	1930	1930	1930	1930	0
91	20240521	184400	53123078	1930	1930	1930	1930	0
92	20240521	184300	53123078	1930	1930	1930	1930	1125
93	20240521	184200	53123078	1930	1930	1930	1930	0
94	20240521	184100	53123078	1930	1930	1930	1930	0
95	20240521	184000	53123078	1930	1930	1930	1930	0
96	20240521	183900	53123078	1930	1930	1930	1930	0
97	20240521	183800	53123078	1930	1930	1930	1930	0
98	20240521	183700	53123078	1930	1930	1930	1930	0
99	20240521	183600	53123078	1930	1930	1930	1930	0
100	20240521	183500	53123078	1930	1930	1930	1930	0
101	20240521	183400	53123078	1930	1930	1930	1930	0
102	20240521	183300	53123078	1930	1930	1930	1930	0
103	20240521	183200	53123078	1930	1930	1930	1930	0
104	20240521	183100	53123078	1930	1930	1930	1930	0
105	20240521	183000	53123078	1930	1930	1930	1930	0
106	20240521	182900	53123078	1930	1930	1930	1930	0
107	20240521	182800	53123078	1930	1930	1930	1930	0
108	20240521	182700	53123078	1930	1930	1930	1930	0
109	20240521	182600	53123078	1930	1930	1930	1930	0
110	20240521	182500	53123078	1930	1930	1930	1930	0
111	20240521	182400	53123078	1930	1930	1930	1930	0
112	20240521	182300	53123078	1930	1930	1930	1930	0
113	20240521	182200	53123078	1930	1930	1930	1930	0
114	20240521	182100	53123078	1930	1930	1930	1930	0
115	20240521	182000	53123078	1930	1930	1930	1930	0
116	20240521	181900	53123078	1930	1930	1930	1930	0
117	20240521	181800	53123078	1930	1930	1930	1930	0
118	20240521	181700	53123078	1930	1930	1930	1930	0
119	20240521	181600	53123078	1930	1930	1930	1930	0
120	20240521	181500	53123078	1930	1930	1930	1930	0
121	20240521	181400	53123078	1930	1930	1930	1930	0
122	20240521	181300	53123078	1930	1930	1930	1930	1125
123	20240521	181200	53123078	1930	1930	1930	1930	0
124	20240521	181100	53123078	1930	1930	1930	1930	0
125	20240521	181000	53123078	1930	1930	1930	1930	0
126	20240521	180900	53123078	1930	1930	1930	1930	0
127	20240521	180800	53123078	1930	1930	1930	1930	0
128	20240521	180700	53123078	1930	1930	1930	1930	0
129	20240521	180600	53123078	1930	1930	1930	1930	0
130	20240521	180500	53123078	1930	1930	1930	1930	0
131	20240521	180400	53123078	1930	1930	1930	1930	0
132	20240521	180300	53123078	1930	1930	1930	1930	0
133	20240521	180200	53123078	1930	1930	1930	1930	0
134	20240521	180100	53123078	1930	1930	1930	1930	0
135	20240521	180000	53123078	1930	1930	1930	1930	0
136	20240521	175900	53123078	1930	1930	1930	1930	0
137	20240521	175800	53123078	1930	1930	1930	1930	0
138	20240521	175700	53123078	1930	1930	1930	1930	0
139	20240521	175600	53123078	1930	1930	1930	1930	0
140	20240521	175500	53123078	1930	1930	1930	1930	0
141	20240521	175400	53123078	1930	1930	1930	1930	0
142	20240521	175300	53123078	1930	1930	1930	1930	0
143	20240521	175200	53123078	1930	1930	1930	1930	0
144	20240521	175100	53123078	1930	1930	1930	1930	0
145	20240521	175000	53123078	1930	1930	1930	1930	0
146	20240521	174900	53123078	1930	1930	1930	1930	0
147	20240521	174800	53123078	1930	1930	1930	1930	0
148	20240521	174700	53123078	1930	1930	1930	1930	0
149	20240521	174600	53123078	1930	1930	1930	1930	0
150	20240521	174500	53123078	1930	1930	1930	1930	0
151	20240521	174400	53123078	1930	1930	1930	1930	0
152	20240521	174300	53123078	1930	1930	1930	1930	1125
153	20240521	174200	53123078	1930	1930	1930	1930	0
154	20240521	174100	53123078	1930	1930	1930	1930	0
155	20240521	174000	53123078	1930	1930	1930	1930	0
156	20240521	173900	53123078	1930	1930	1930	1930	0
157	20240521	173800	53123078	1930	1930	1930	1930	0
158	20240521	173700	53123078	1930	1930	1930	1930	0
159	20240521	173600	53123078	1930	1930	1930	1930	0
160	20240521	173500	53123078	1930	1930	1930	1930	0
161	20240521	173400	53123078	1930	1930	1930	1930	0
162	20240521	173300	53123078	1930	1930	1930	1930	0
163	20240521	173200	53123078	1930	1930	1930	1930	0
164	20240521	173100	53123078	1930	1930	1930	1930	0
165	20240521	173000	53123078	1930	1930	1930	1930	0
166	20240521	172900	53123078	1930	1930	1930	1930	0
167	20240521	172800	53123078	1930	1930	1930	1930	0
168	20240521	172700	53123078	1930	1930	1930	1930	0
169	20240521	172600	53123078	1930	1930	1930	1930	0
170	20240521	172500	53123078	1930	1930	1930	1930	0
171	20240521	172400	53123078	1930	1930	1930	1930	0
172	20240521	172300	53123078	1930	1930	1930	1930	0
173	20240521	172200	53123078	1930	1930	1930	1930	0
174	20240521	172100	53123078	1930	1930	1930	1930	0
175	20240521	172000	53123078	1930	1930	1930	1930	0
176	20240521	171900	53123078	1930	1930	1930	1930	0
177	20240521	171800	53123078	1930	1930	1930	1930	0
178	20240521	171700	53123078	1930	1930	1930	1930	0
179	20240521	171600	53123078	1930	1930	1930	1930	0
180	20240521	171500	53123078	1930	1930	1930	1930	0
181	20240521	171400	53123078	1930	1930	1930	1930	0
182	20240521	171300	53123078	1930	1930	1930	1930	1125
183	20240521	171200	53123078	1930	1930	1930	1930	0
184	20240521	171100	53123078	1930	1930	1930	1930	0
185	20240521	171000	53123078	1930	1930	1930	1930	0
186	20240521	170900	53123078	1930	1930	1930	1930	0
187	20240521	170800	53123078	1930	1930	1930	1930	0
188	20240521	170700	53123078	1930	1930	1930	1930	0
189	20240521	170600	53123078	1930	1930	1930	1930	0
190	20240521	170500	53123078	1930	1930	1930	1930	0
191	20240521	170400	53123078	1930	1930	1930	1930	0
192	20240521	170300	53123078	1930	1930	1930	1930	0
193	20240521	170200	53123078	1930	1930	1930	1930	0
194	20240521	170100	53123078	1930	1930	1930	1930	0
195	20240521	170000	53123078	1930	1930	1930	1930	0
196	20240521	165900	53123078	1930	1930	1930	1930	0
197	20240521	165800	53123078	1930	1930	1930	1930	0
198	20240521	165700	53123078	1930	1930	1930	1930	0
199	20240521	165600	53123078	1930	1930	1930	1930	0
200	20240521	165500	53123078	1930	1930	1930	1930	0
201	20240521	165400	53123078	1930	1930	1930	1930	0
202	20240521	165300	53123078	1930	1930	1930	1930	0
203	20240521	165200	53123078	1930	1930	1930	1930	0
204	20240521	165100	53123078	1930	1930	1930	1930	0
205	20240521	165000	53123078	1930	1930	1930	1930	0
206	20240521	164900	53123078	1930	1930	1930	1930	0
207	20240521	164800	53123078	1930	1930	1930	1930	0
208	20240521	164700	53123078	1930	1930	1930	1930	0
209	20240521	164600	53123078	1930	1930	1930	1930	0
210	20240521	164500	53123078	1930	1930	1930	1930	0
211	20240521	164400	53123078	1930	1930	1930	1930	0
212	20240521	164300	53123078	1930	1930	1930	1930	1125
213	20240521	164200	53123078	1930	1930	1930	1930	0
214	20240521	164100	53123078	1930	1930	1930	1930	0
215	20240521	164000	53123078	1930	1930	1930	1930	0
216	20240521	163900	53123078	1930	1930	1930	1930	0
217	20240521	163800	53123078	1930	1930	1930	1930	0
218	20240521	163700	53123078	1930	1930	1930	1930	0
219	20240521	163600	53123078	1930	1930	1930	1930	0
220	20240521	163500	53123078	1930	1930	1930	1930	0
221	20240521	163400	53123078	1930	1930	1930	1930	0
222	20240521	163300	53123078	1930	1930	1930	1930	0
223	20240521	163200	53123078	1930	1930	1930	1930	0
224	20240521	163100	53123078	1930	1930	1930	1930	0
225	20240521	163000	53123078	1930	1930	1930	1930	0
226	20240521	162900	53123078	1930	1930	1930	1930	0
227	20240521	162800	53123078	1930	1930	1930	1930	0
228	20240521	162700	53123078	1930	1930	1930	1930	0
229	20240521	162600	53123078	1930	1930	1930	1930	0
230	20240521	162500	53123078	1930	1930	1930	1930	0
231	20240521	162400	53123078	1930	1930	1930	1930	0
232	20240521	162300	53123078	1930	1930	1930	1930	0
233	20240521	162200	53123078	1930	1930	1930	1930	0
234	20240521	162100	53123078	1930	1930	1930	1930	0
235	20240521	162000	53123078	1930	1930	1930	1930	0
236	20240521	161900	53123078	1930	1930	1930	1930	0
237	20240521	161800	53123078	1930	1930	1930	1930	0
238	20240521	161700	53123078	1930	1930	1930	1930	0
239	20240521	161600	53123078	1930	1930	1930	1930	0
240	20240521	161500	53123078	1930	1930	1930	1930	0
241	20240521	161400	53123078	1930	1930	1930	1930	0
242	20240521	161300	53123078	1930	1930	1930	1930	1125
243	20240521	161200	53123078	1930	1930	1930	1930	0
244	20240521	161100	53123078	1930	1930	1930	1930	0
245	20240521	161000	53123078	1930	1930	1930	1930	0
246	20240521	160900	53123078	1930	1930	1930	1930	0
247	20240521	160800	53123078	1930	1930	1930	1930	0
248	20240521	160700	53123078	1930	1930	1930	1930	0
249	20240521	160600	53123078	1930	1930	1930	1930	0
250	20240521	160500	53123078	1930	1930	1930	1930	0
251	20240521	160400	53123078	1930	1930	1930	1930	0
252	20240521	160300	53123078	1930	1930	1930	1930	0
253	20240521	160200	53123078	1930	1930	1930	1930	0
254	20240521	160100	53123078	1930	1930	1930	1930	0
255	20240521	160000	53123078	1930	1930	1930	1930	0
256	20240521	155900	53123078	1930	1930	1930	1930	0
257	20240521	155800	53123078	1930	1930	1930	1930	0
258	20240521	155700	53123078	1930	1930	1930	1930	0
259	20240521	155600	53123078	1930	1930	1930	1930	0
260	20240521	155500	53123078	1930	1930	1930	1930	0
261	20240521	155400	53123078	1930	1930	1930	1930	0
262	20240521	155300	53123078	1930	1930	1930	1930	0
263	20240521	155200	53123078	1930	1930	1930	1930	0
264	20240521	155100	53123078	1930	1930	1930	1930	0
265	20240521	155000	53123078	1930	1930	1930	1930	0
266	20240521	154900	53123078	1930	1930	1930	1930	0
267	20240521	154800	53123078	1930	1930	1930	1930	0
268	20240521	154700	53123078	1930	1930	1930	1930	0
269	20240521	154600	53123078	1930	1930	1930	1930	0
270	20240521	154500	53123078	1930	1930	1930	1930	0
271	20240521	154400	53123078	1930	1930	1930	1930	0
272	20240521	154300	53123078	1930	1930	1930	1930	1125
273	20240521	154200	53123078	1930	1930	1930	1930	0
274	20240521	154100	53123078	1930	1930	1930	1930	0
275	20240521	154000	53123078	1930	1930	1930	1930	0
276	20240521	153900	53123078	1930	1930	1930	1930	0
277	20240521	153800	53123078	1930	1930	1930	1930	0
278	20240521	153700	53123078	1930	1930	1930	1930	0
279	20240521	153600	53123078	1930	1930	1930	1930	0
280	20240521	153500	53123078	1930	1930	1930	1930	0
281	20240521	153400	53123078	1930	1930	1930	1930	0
282	20240521	153300	53123078	1930	1930	1930	1930	0
283	20240521	153200	53123078	1930	1930	1930	1930	0
284	20240521	153100	53123078	1930	1930	1930	1930	0
285	20240521	153000	53123078	1930	1930	1930	1930	1125
286	20240521	152900	50951828	1931	1931	1931	1931	0
287	20240521	152800	50951828	1931	1931	1931	1931	0
288	20240521	152700	50951828	1931	1931	1931	1931	0
289	20240521	152600	50951828	1931	1931	1931	1931	0
290	20240521	152500	50951828	1931	1931	1931	1931	0
291	20240521	152400	50951828	1931	1931	1931	1931	0
292	20240521	152300	50951828	1931	1931	1931	1931	0
293	20240521	152200	50951828	1931	1931	1931	1931	0
294	20240521	152100	50951828	1931	1931	1931	1931	0
295	20240521	152000	50951828	1931	1931	1931	1931	0
296	20240521	151900	50951828	1931	1932	1932	1931	98
297	20240521	151800	50762577	1931	1932	1932	1931	18
298	20240521	151700	50727806	1932	1933	1933	1931	259
299	20240521	151600	50227443	1932	1934	1934	1932	127
300	20240521	151500	49981992	1934	1933	1935	1933	64
301	20240521	151400	49858266	1935	1934	1935	1934	14
302	20240521	151300	49831188	1935	1935	1935	1935	1
303	20240521	151200	49829253	1934	1935	1935	1934	25
304	20240521	151100	49780902	1935	1935	1935	1935	2
305	20240521	151000	49777032	1934	1935	1935	1934	163
306	20240521	150900	49461739	1935	1935	1935	1935	101
307	20240521	150800	49266304	1935	1935	1935	1935	2
308	20240521	150700	49262434	1936	1936	1936	1936	1
309	20240521	150600	49260498	1932	1934	1936	1932	596
310	20240521	150500	48108457	1936	1936	1936	1934	14
311	20240521	150400	48081377	1933	1937	1937	1933	1714
312	20240521	150300	44765801	1937	1937	1937	1937	1
313	20240521	150200	44763864	1937	1937	1937	1937	22
314	20240521	150100	44721250	1937	1937	1937	1937	1
315	20240521	150000	44719313	1937	1937	1937	1937	1
316	20240521	145900	44717376	1937	1937	1937	1937	16
317	20240521	145800	44686384	1937	1937	1937	1937	2
318	20240521	145700	44682510	1937	1937	1937	1937	1
319	20240521	145600	44680573	1937	1937	1937	1937	1
320	20240521	145500	44678636	1937	1937	1937	1937	3
321	20240521	145400	44672825	1937	1937	1938	1937	106
322	20240521	145300	44467502	1938	1938	1938	1938	1
323	20240521	145200	44465564	1938	1938	1938	1938	5
324	20240521	145100	44455874	1938	1938	1938	1938	1
325	20240521	145000	44453936	1937	1939	1939	1937	165
326	20240521	144900	44134219	1939	1939	1939	1939	2
327	20240521	144800	44130341	1939	1939	1939	1939	1
328	20240521	144700	44128402	1940	1940	1940	1940	1
329	20240521	144600	44126462	1940	1940	1940	1940	2
330	20240521	144500	44122582	1940	1940	1940	1940	2
331	20240521	144400	44118702	1940	1940	1940	1940	1
332	20240521	144300	44116762	1940	1939	1940	1939	3
333	20240521	144200	44110944	1939	1939	1939	1939	1
334	20240521	144100	44109005	1939	1939	1939	1939	1
335	20240521	144000	44107066	1939	1939	1939	1939	1
336	20240521	143900	44105127	1940	1940	1940	1940	2
337	20240521	143800	44101247	1940	1940	1940	1940	1
338	20240521	143700	44099307	1940	1940	1940	1940	1
339	20240521	143600	44097367	1940	1940	1940	1940	2
340	20240521	143500	44093487	1940	1940	1940	1940	51
341	20240521	143400	43994547	1939	1944	1944	1939	201
342	20240521	143300	43604703	1944	1944	1944	1944	3
343	20240521	143200	43598871	1944	1944	1944	1944	2
344	20240521	143100	43594983	1944	1944	1944	1944	2
345	20240521	143000	43591095	1944	1944	1944	1944	2
346	20240521	142900	43587207	1944	1944	1944	1944	1
347	20240521	142800	43585263	1944	1944	1944	1944	1
348	20240521	142700	43583319	1944	1944	1944	1944	2
349	20240521	142600	43579431	1944	1944	1944	1944	1
350	20240521	142500	43577487	1944	1944	1944	1944	1
351	20240521	142400	43575543	1944	1944	1944	1944	102
352	20240521	142300	43377255	1944	1944	1944	1944	1
353	20240521	142200	43375311	1944	1944	1944	1944	1
354	20240521	142100	43373367	1944	1944	1944	1944	1
355	20240521	142000	43371423	1944	1944	1944	1944	2
356	20240521	141900	43367535	1944	1944	1944	1944	1
357	20240521	141800	43365591	1944	1944	1944	1944	1
358	20240521	141700	43363647	1944	1944	1944	1937	460
359	20240521	141600	42471483	1944	1944	1944	1944	1
360	20240521	141500	42469539	1944	1944	1944	1944	1
361	20240521	141400	42467595	1944	1944	1944	1944	2
362	20240521	141300	42463707	1944	1944	1944	1944	1
363	20240521	141200	42461763	1944	1944	1944	1944	101
364	20240521	141100	42265419	1944	1944	1944	1944	2
365	20240521	141000	42261531	1944	1944	1944	1944	1
366	20240521	140900	42259587	1944	1944	1944	1944	1
367	20240521	140800	42257643	1944	1944	1944	1944	2
368	20240521	140700	42253755	1943	1943	1943	1943	1
369	20240521	140600	42251812	1943	1943	1943	1943	1
370	20240521	140500	42249869	1944	1944	1944	1944	2
371	20240521	140400	42245981	1944	1944	1944	1944	1
372	20240521	140300	42244037	1944	1944	1944	1944	1
373	20240521	140200	42242093	1944	1944	1944	1944	6
374	20240521	140100	42230429	1944	1944	1944	1944	2
375	20240521	140000	42226541	1944	1944	1944	1944	1
376	20240521	135900	42224597	1944	1944	1944	1944	1
377	20240521	135800	42222653	1944	1944	1944	1944	2
378	20240521	135700	42218765	1944	1942	1944	1942	84
379	20240521	135600	42055635	1944	1944	1944	1944	1
380	20240521	135500	42053691	1944	1944	1944	1944	2
381	20240521	135400	42049803	1944	1944	1944	1944	1
382	20240521	135300	42047859	1944	1944	1944	1944	1
383	20240521	135200	42045915	1944	1944	1944	1942	1054
384	20240521	135100	39997043	1944	1944	1944	1944	1
385	20240521	135000	39995099	1942	1944	1944	1942	48
386	20240521	134900	39901881	1944	1944	1944	1944	2
387	20240521	134800	39897993	1944	1944	1944	1944	1
388	20240521	134700	39896049	1944	1944	1944	1944	2
389	20240521	134600	39892161	1944	1944	1944	1944	2
390	20240521	134500	39888273	1942	1944	1944	1942	3
391	20240521	134400	39882445	1944	1944	1944	1944	1
392	20240521	134300	39880501	1944	1943	1944	1943	271
393	20240521	134200	39353687	1944	1944	1944	1944	262
394	20240521	134100	38844359	1944	1944	1944	1944	1
395	20240521	134000	38842415	1944	1944	1944	1944	201
396	20240521	133900	38451671	1944	1944	1944	1944	2
397	20240521	133800	38447783	1944	1944	1944	1944	5
398	20240521	133700	38438063	1944	1944	1944	1944	17
399	20240521	133600	38405015	1944	1944	1944	1944	2
400	20240521	133500	38401127	1944	1944	1944	1944	1
401	20240521	133400	38399183	1944	1944	1944	1944	1
402	20240521	133300	38397239	1944	1944	1944	1944	2
403	20240521	133200	38393351	1944	1944	1944	1944	1
404	20240521	133100	38391407	1944	1944	1944	1944	1
405	20240521	133000	38389463	1944	1944	1944	1944	2
406	20240521	132900	38385575	1943	1943	1943	1943	1
407	20240521	132800	38383632	1943	1943	1943	1943	1
408	20240521	132700	38381689	1943	1943	1943	1943	2
409	20240521	132600	38377803	1943	1943	1943	1943	1
410	20240521	132500	38375860	1943	1943	1943	1943	1
411	20240521	132400	38373917	1943	1943	1943	1943	1
412	20240521	132300	38371974	1943	1943	1943	1943	3
413	20240521	132200	38366145	1944	1944	1944	1944	1
414	20240521	132100	38364201	1944	1944	1944	1944	1
415	20240521	132000	38362257	1944	1944	1944	1944	2
416	20240521	131900	38358369	1943	1943	1943	1943	1
417	20240521	131800	38356426	1943	1943	1943	1943	1
418	20240521	131700	38354483	1943	1943	1943	1943	2
419	20240521	131600	38350597	1944	1944	1944	1944	1
420	20240521	131500	38348653	1947	1947	1947	1947	1
421	20240521	131400	38346706	1947	1947	1947	1947	2
422	20240521	131300	38342812	1947	1947	1947	1947	1
423	20240521	131200	38340865	1947	1947	1947	1947	1
424	20240521	131100	38338918	1947	1947	1947	1947	2
425	20240521	131000	38335024	1947	1947	1947	1947	1
426	20240521	130900	38333077	1947	1947	1947	1947	1
427	20240521	130800	38331130	1947	1947	1947	1947	2
428	20240521	130700	38327236	1942	1942	1942	1942	151
429	20240521	130600	38033994	1942	1947	1947	1942	2
430	20240521	130500	38030105	1947	1947	1947	1947	1
431	20240521	130400	38028158	1947	1947	1947	1947	2
432	20240521	130300	38024264	1947	1947	1947	1947	1
433	20240521	130200	38022317	1940	1947	1947	1940	29
434	20240521	130100	37966038	1947	1947	1947	1947	5
435	20240521	130000	37956303	1947	1947	1947	1947	1
436	20240521	125900	37954356	1947	1947	1947	1947	1
437	20240521	125800	37952409	1947	1947	1947	1947	2
438	20240521	125700	37948515	1947	1947	1947	1947	1
439	20240521	125600	37946568	1947	1947	1947	1947	1
440	20240521	125500	37944621	1947	1947	1947	1947	2
441	20240521	125400	37940727	1947	1947	1947	1947	1
442	20240521	125300	37938780	1947	1947	1947	1947	1
443	20240521	125200	37936833	1947	1947	1947	1947	2
444	20240521	125100	37932939	1948	1948	1948	1948	1
445	20240521	125000	37930991	1948	1948	1948	1948	1
446	20240521	124900	37929043	1948	1948	1948	1948	2
447	20240521	124800	37925147	1948	1948	1948	1948	1
448	20240521	124700	37923199	1948	1948	1948	1948	1
449	20240521	124600	37921251	1948	1948	1948	1948	1
450	20240521	124500	37919303	1948	1948	1948	1948	2
451	20240521	124400	37915407	1948	1948	1948	1948	1
452	20240521	124300	37913459	1948	1948	1948	1948	1
453	20240521	124200	37911511	1948	1948	1948	1948	102
454	20240521	124100	37712815	1948	1948	1948	1948	1
455	20240521	124000	37710867	1948	1948	1948	1948	1
456	20240521	123900	37708919	1946	1946	1946	1946	2
457	20240521	123800	37705027	1946	1946	1946	1946	1
458	20240521	123700	37703081	1946	1946	1946	1946	1
459	20240521	123600	37701135	1946	1946	1946	1946	11
460	20240521	123500	37679729	1947	1947	1947	1947	1
461	20240521	123400	37677782	1947	1947	1947	1947	1
462	20240521	123300	37675835	1947	1947	1947	1947	2
463	20240521	123200	37671941	1948	1948	1948	1948	1
464	20240521	123100	37669993	1948	1948	1948	1948	1
465	20240521	123000	37668045	1948	1945	1948	1934	2644
466	20240521	122900	32548972	1949	1949	1949	1949	1
467	20240521	122800	32547023	1949	1949	1949	1949	1
468	20240521	122700	32545074	1949	1949	1949	1949	1
469	20240521	122600	32543125	1945	1949	1949	1945	51
470	20240521	122500	32443922	1949	1949	1949	1949	1
471	20240521	122400	32441973	1949	1949	1949	1949	1
472	20240521	122300	32440024	1949	1949	1949	1949	2
473	20240521	122200	32436126	1949	1949	1949	1949	1
474	20240521	122100	32434177	1949	1949	1949	1949	1
475	20240521	122000	32432228	1949	1949	1949	1949	2
476	20240521	121900	32428330	1949	1949	1949	1949	1
477	20240521	121800	32426381	1949	1949	1949	1949	1
478	20240521	121700	32424432	1949	1949	1949	1949	2
479	20240521	121600	32420534	1949	1949	1949	1949	1
480	20240521	121500	32418585	1949	1949	1949	1949	1
481	20240521	121400	32416636	1949	1949	1949	1949	2
482	20240521	121300	32412738	1949	1949	1949	1949	1
483	20240521	121200	32410789	1949	1949	1949	1949	1
484	20240521	121100	32408840	1949	1949	1949	1949	2
485	20240521	121000	32404942	1949	1949	1949	1949	1
486	20240521	120900	32402993	1949	1949	1949	1949	1
487	20240521	120800	32401044	1949	1949	1949	1949	4
488	20240521	120700	32393248	1949	1949	1949	1949	2
489	20240521	120600	32389350	1949	1949	1949	1949	1
490	20240521	120500	32387401	1949	1949	1949	1949	1
491	20240521	120400	32385452	1949	1949	1949	1949	2
492	20240521	120300	32381554	1949	1949	1949	1949	1
493	20240521	120200	32379605	1949	1949	1949	1949	1
494	20240521	120100	32377656	1949	1949	1949	1949	2
495	20240521	120000	32373758	1949	1949	1949	1949	1
496	20240521	115900	32371809	1949	1949	1949	1949	1
497	20240521	115800	32369860	1949	1949	1949	1949	2
498	20240521	115700	32365962	1949	1949	1949	1949	1
499	20240521	115600	32364013	1949	1949	1949	1949	1
500	20240521	115500	32362064	1949	1947	1949	1947	102
501	20240521	115400	32163468	1947	1947	1947	1947	1
502	20240521	115300	32161521	1948	1945	1948	1944	125
503	20240521	115200	31918417	1948	1948	1948	1948	2
504	20240521	115100	31914521	1949	1949	1949	1949	1
505	20240521	115000	31912572	1950	1950	1950	1950	1
506	20240521	114900	31910622	1950	1950	1950	1950	1
507	20240521	114800	31908672	1950	1950	1950	1950	7
508	20240521	114700	31895022	1950	1950	1950	1950	1
509	20240521	114600	31893072	1952	1952	1952	1952	1
510	20240521	114500	31891120	1952	1952	1952	1952	2
511	20240521	114400	31887216	1942	1952	1952	1942	175
512	20240521	114300	31547355	1943	1954	1954	1943	242
513	20240521	114200	31077127	1954	1954	1954	1954	2
514	20240521	114100	31073219	1955	1954	1955	1954	53
515	20240521	114000	30969656	1956	1950	1956	1950	393
516	20240521	113900	30201089	1950	1950	1950	1950	2
517	20240521	113800	30197189	1950	1950	1950	1950	1
518	20240521	113700	30195239	1950	1950	1950	1950	1
519	20240521	113600	30193289	1950	1950	1950	1950	2
520	20240521	113500	30189389	1950	1945	1950	1945	421
521	20240521	113400	29368494	1945	1945	1945	1945	51
522	20240521	113300	29269299	1945	1945	1945	1945	2
523	20240521	113200	29265409	1945	1945	1945	1945	1
524	20240521	113100	29263464	1945	1945	1945	1945	501
525	20240521	113000	28289019	1945	1945	1945	1945	1
526	20240521	112900	28287074	1945	1945	1945	1945	6
527	20240521	112800	28275404	1943	1945	1945	1943	2
528	20240521	112700	28271516	1945	1945	1945	1945	1
529	20240521	112600	28269571	1945	1945	1945	1945	7
530	20240521	112500	28255956	1945	1945	1945	1945	1
531	20240521	112400	28254011	1945	1945	1945	1945	1
532	20240521	112300	28252066	1945	1945	1945	1945	32
533	20240521	112200	28189826	1945	1945	1945	1945	209
534	20240521	112100	27783321	1945	1945	1945	1945	301
535	20240521	112000	27197876	1945	1945	1945	1945	2
536	20240521	111900	27193986	1945	1945	1945	1945	1
537	20240521	111800	27192041	1945	1945	1945	1945	10
538	20240521	111700	27172591	1945	1945	1945	1945	2
539	20240521	111600	27168701	1942	1942	1942	1942	1231
540	20240521	111500	24778099	1942	1942	1942	1942	1
541	20240521	111400	24776157	1942	1942	1942	1942	2
542	20240521	111300	24772273	1940	1941	1942	1940	167
543	20240521	111200	24448225	1941	1941	1941	1941	1
544	20240521	111100	24446284	1941	1941	1941	1941	1
545	20240521	111000	24444343	1941	1941	1941	1941	2
546	20240521	110900	24440461	1941	1941	1941	1941	101
547	20240521	110800	24244420	1941	1941	1941	1941	1
548	20240521	110700	24242479	1941	1941	1941	1941	2
549	20240521	110600	24238597	1941	1941	1941	1941	1
550	20240521	110500	24236656	1941	1941	1941	1941	1
551	20240521	110400	24234715	1941	1941	1941	1941	2
552	20240521	110300	24230833	1941	1941	1941	1941	1
553	20240521	110200	24228892	1941	1941	1941	1941	1
554	20240521	110100	24226951	1941	1941	1941	1941	2
555	20240521	110000	24223069	1941	1941	1941	1941	1
556	20240521	105900	24221128	1941	1941	1941	1941	1
557	20240521	105800	24219187	1941	1941	1941	1940	102
558	20240521	105700	24021305	1941	1941	1941	1941	1
559	20240521	105600	24019364	1941	1941	1941	1941	1
560	20240521	105500	24017423	1941	1941	1941	1941	2
561	20240521	105400	24013541	1941	1941	1941	1941	1
562	20240521	105300	24011600	1941	1941	1941	1941	1
563	20240521	105200	24009659	1941	1941	1941	1941	1
564	20240521	105100	24007718	1941	1941	1941	1941	2
565	20240521	105000	24003836	1942	1942	1942	1942	1
566	20240521	104900	24001894	1934	1942	1942	1934	47
567	20240521	104800	23910983	1942	1942	1942	1942	2
568	20240521	104700	23907099	1944	1944	1944	1944	1
569	20240521	104600	23905155	1944	1944	1944	1944	1
570	20240521	104500	23903211	1944	1944	1944	1944	2
571	20240521	104400	23899323	1944	1944	1944	1944	1
572	20240521	104300	23897379	1944	1944	1944	1944	1
573	20240521	104200	23895435	1944	1944	1944	1944	2
574	20240521	104100	23891547	1944	1944	1944	1944	1
575	20240521	104000	23889603	1944	1944	1944	1944	1
576	20240521	103900	23887659	1944	1944	1944	1944	2
577	20240521	103800	23883771	1944	1944	1944	1944	1
578	20240521	103700	23881827	1944	1944	1944	1944	1
579	20240521	103600	23879883	1944	1944	1944	1944	2
580	20240521	103500	23875995	1944	1944	1944	1944	1
581	20240521	103400	23874051	1944	1944	1944	1944	1
582	20240521	103300	23872107	1944	1944	1944	1944	1
583	20240521	103200	23870163	1944	1944	1944	1944	2
584	20240521	103100	23866275	1944	1944	1944	1944	1
585	20240521	103000	23864331	1944	1944	1944	1944	1
586	20240521	102900	23862387	1944	1946	1946	1944	2
587	20240521	102800	23858497	1946	1946	1946	1946	1
588	20240521	102700	23856551	1946	1946	1946	1946	1
589	20240521	102600	23854605	1946	1948	1948	1946	2
590	20240521	102500	23850711	1948	1948	1948	1948	1
591	20240521	102400	23848763	1948	1948	1948	1948	1
592	20240521	102300	23846815	1948	1934	1948	1934	361
593	20240521	102200	23148627	1944	1944	1944	1944	1
594	20240521	102100	23146683	1944	1944	1944	1944	1
595	20240521	102000	23144739	1944	1944	1944	1944	2
596	20240521	101900	23140851	1946	1934	1946	1934	54
597	20240521	101800	23036403	1946	1946	1946	1946	1
598	20240521	101700	23034457	1946	1946	1946	1946	2
599	20240521	101600	23030565	1948	1948	1948	1948	1
600	20240521	101500	23028617	1948	1948	1948	1948	1
601	20240521	101400	23026669	1948	1948	1948	1948	1
602	20240521	101300	23024721	1949	1950	1950	1949	2
603	20240521	101200	23020822	1933	1950	1950	1933	61
604	20240521	101100	22902798	1950	1950	1950	1950	1
605	20240521	101000	22900848	1950	1950	1950	1950	2
606	20240521	100900	22896948	1935	1950	1950	1935	392
607	20240521	100800	22138069	1950	1950	1950	1950	1
608	20240521	100700	22136119	1950	1950	1950	1950	2
609	20240521	100600	22132219	1950	1950	1950	1950	1
610	20240521	100500	22130269	1950	1940	1950	1940	29
611	20240521	100400	22073999	1940	1950	1950	1940	54
612	20240521	100300	21969219	1950	1950	1950	1950	2
613	20240521	100200	21965319	1950	1950	1950	1950	1
614	20240521	100100	21963369	1950	1950	1950	1950	2
615	20240521	100000	21959469	1950	1950	1950	1950	1
616	20240521	095900	21957519	1950	1950	1950	1950	2
617	20240521	095800	21953619	1950	1950	1950	1950	2
618	20240521	095700	21949719	1940	1950	1950	1940	603
619	20240521	095600	20777453	1946	1950	1950	1946	17
620	20240521	095500	20744367	1950	1950	1950	1950	1
621	20240521	095400	20742417	1950	1950	1950	1950	2
622	20240521	095300	20738517	1950	1950	1950	1950	1
623	20240521	095200	20736567	1950	1950	1950	1950	1
624	20240521	095100	20734617	1950	1950	1950	1950	2
625	20240521	095000	20730717	1950	1950	1950	1950	1
626	20240521	094900	20728767	1946	1950	1950	1946	16
627	20240521	094800	20697626	1950	1950	1950	1950	2
628	20240521	094700	20693726	1950	1950	1950	1950	1
629	20240521	094600	20691776	1950	1949	1950	1947	201
630	20240521	094500	20300295	1950	1949	1950	1949	72
631	20240521	094400	20159965	1950	1950	1950	1950	1
632	20240521	094300	20158015	1950	1948	1950	1948	30
633	20240521	094200	20099573	1950	1950	1950	1950	2
634	20240521	094100	20095673	1950	1950	1950	1950	77
635	20240521	094000	19945523	1946	1950	1950	1946	201
636	20240521	093900	19554245	1950	1950	1950	1950	2
637	20240521	093800	19550345	1950	1950	1950	1950	1
638	20240521	093700	19548395	1950	1950	1950	1950	1
639	20240521	093600	19546445	1950	1950	1950	1950	1
640	20240521	093500	19544495	1950	1950	1950	1950	2
641	20240521	093400	19540595	1950	1950	1950	1950	1
642	20240521	093300	19538645	1952	1952	1952	1952	1
643	20240521	093200	19536693	1955	1956	1956	1955	2
644	20240521	093100	19532782	1958	1958	1958	1958	1
645	20240521	093000	19530824	1958	1958	1958	1958	1
646	20240521	092900	19528866	1959	1959	1959	1959	2
647	20240521	092800	19524948	1960	1960	1960	1960	1
648	20240521	092700	19522988	1960	1960	1960	1960	1
649	20240521	092600	19521028	1960	1960	1960	1960	3
650	20240521	092500	19515148	1960	1960	1960	1960	1
651	20240521	092400	19513188	1950	1961	1961	1950	1830
652	20240521	092300	15944425	1961	1961	1961	1961	2
653	20240521	092200	15940503	1961	1961	1961	1961	1
654	20240521	092100	15938542	1961	1961	1961	1961	1
655	20240521	092000	15936581	1961	1961	1961	1951	46
656	20240521	091900	15846789	1961	1961	1961	1961	1
657	20240521	091800	15844828	1961	1961	1961	1961	1
658	20240521	091700	15842867	1961	1961	1961	1961	1
659	20240521	091600	15840906	1961	1961	1961	1961	22
660	20240521	091500	15797764	1961	1961	1961	1961	1
661	20240521	091400	15795803	1961	1961	1961	1961	1
662	20240521	091300	15793842	1961	1961	1961	1961	2
663	20240521	091200	15789920	1961	1961	1961	1961	14
664	20240521	091100	15762466	1961	1961	1961	1961	154
665	20240521	091000	15460472	1961	1961	1961	1961	3
666	20240521	090900	15454589	1961	1961	1961	1961	1
667	20240521	090800	15452628	1961	1961	1961	1961	2
668	20240521	090700	15448706	1961	1961	1961	1950	9
669	20240521	090600	15431134	1961	1961	1961	1961	1
670	20240521	090500	15429173	1962	1962	1962	1962	1
671	20240521	090400	15427211	1962	1962	1962	1962	2
672	20240521	090300	15423287	1962	1962	1962	1962	896
673	20240521	090200	13665335	1962	1962	1963	1962	822
674	20240521	090100	12052570	1963	1962	1963	1962	4740
675	20240521	090000	2752688	1963	1962	1963	1962	1403