KissMeData/036000/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	191600	17151920	1918	1918	1918	1918	17
3	20240517	191500	17151920	1918	1918	1918	1918	0
4	20240517	191400	17151920	1918	1918	1918	1918	0
5	20240517	191300	17151920	1918	1918	1918	1918	0
6	20240517	191200	17151920	1918	1918	1918	1918	0
7	20240517	191100	17151920	1918	1918	1918	1918	0
8	20240517	191000	17151920	1918	1918	1918	1918	0
9	20240517	190900	17151920	1918	1918	1918	1918	0
10	20240517	190800	17151920	1918	1918	1918	1918	0
11	20240517	190700	17151920	1918	1918	1918	1918	0
12	20240517	190600	17151920	1918	1918	1918	1918	0
13	20240517	190500	17151920	1918	1918	1918	1918	0
14	20240517	190400	17151920	1918	1918	1918	1918	0
15	20240517	190300	17151920	1918	1918	1918	1918	0
16	20240517	190200	17151920	1918	1918	1918	1918	0
17	20240517	190100	17151920	1918	1918	1918	1918	0
18	20240517	190000	17151920	1918	1918	1918	1918	0
19	20240517	185900	17151920	1918	1918	1918	1918	0
20	20240517	185800	17151920	1918	1918	1918	1918	0
21	20240517	185700	17151920	1918	1918	1918	1918	0
22	20240517	185600	17151920	1918	1918	1918	1918	0
23	20240517	185500	17151920	1918	1918	1918	1918	0
24	20240517	185400	17151920	1918	1918	1918	1918	0
25	20240517	185300	17151920	1918	1918	1918	1918	0
26	20240517	185200	17151920	1918	1918	1918	1918	0
27	20240517	185100	17151920	1918	1918	1918	1918	0
28	20240517	185000	17151920	1918	1918	1918	1918	0
29	20240517	184900	17151920	1918	1918	1918	1918	0
30	20240517	184800	17151920	1918	1918	1918	1918	0
31	20240517	184700	17151920	1918	1918	1918	1918	0
32	20240517	184600	17151920	1918	1918	1918	1918	17
33	20240517	184500	17151920	1918	1918	1918	1918	0
34	20240517	184400	17151920	1918	1918	1918	1918	0
35	20240517	184300	17151920	1918	1918	1918	1918	0
36	20240517	184200	17151920	1918	1918	1918	1918	0
37	20240517	184100	17151920	1918	1918	1918	1918	0
38	20240517	184000	17151920	1918	1918	1918	1918	0
39	20240517	183900	17151920	1918	1918	1918	1918	0
40	20240517	183800	17151920	1918	1918	1918	1918	0
41	20240517	183700	17151920	1918	1918	1918	1918	0
42	20240517	183600	17151920	1918	1918	1918	1918	0
43	20240517	183500	17151920	1918	1918	1918	1918	0
44	20240517	183400	17151920	1918	1918	1918	1918	0
45	20240517	183300	17151920	1918	1918	1918	1918	0
46	20240517	183200	17151920	1918	1918	1918	1918	0
47	20240517	183100	17151920	1918	1918	1918	1918	0
48	20240517	183000	17151920	1918	1918	1918	1918	0
49	20240517	182900	17151920	1918	1918	1918	1918	0
50	20240517	182800	17151920	1918	1918	1918	1918	0
51	20240517	182700	17151920	1918	1918	1918	1918	0
52	20240517	182600	17151920	1918	1918	1918	1918	0
53	20240517	182500	17151920	1918	1918	1918	1918	0
54	20240517	182400	17151920	1918	1918	1918	1918	0
55	20240517	182300	17151920	1918	1918	1918	1918	0
56	20240517	182200	17151920	1918	1918	1918	1918	0
57	20240517	182100	17151920	1918	1918	1918	1918	0
58	20240517	182000	17151920	1918	1918	1918	1918	0
59	20240517	181900	17151920	1918	1918	1918	1918	0
60	20240517	181800	17151920	1918	1918	1918	1918	0
61	20240517	181700	17151920	1918	1918	1918	1918	0
62	20240517	181600	17151920	1918	1918	1918	1918	17
63	20240517	181500	17151920	1918	1918	1918	1918	0
64	20240517	181400	17151920	1918	1918	1918	1918	0
65	20240517	181300	17151920	1918	1918	1918	1918	0
66	20240517	181200	17151920	1918	1918	1918	1918	0
67	20240517	181100	17151920	1918	1918	1918	1918	0
68	20240517	181000	17151920	1918	1918	1918	1918	0
69	20240517	180900	17151920	1918	1918	1918	1918	0
70	20240517	180800	17151920	1918	1918	1918	1918	0
71	20240517	180700	17151920	1918	1918	1918	1918	0
72	20240517	180600	17151920	1918	1918	1918	1918	0
73	20240517	180500	17151920	1918	1918	1918	1918	0
74	20240517	180400	17151920	1918	1918	1918	1918	0
75	20240517	180300	17151920	1918	1918	1918	1918	0
76	20240517	180200	17151920	1918	1918	1918	1918	0
77	20240517	180100	17151920	1918	1918	1918	1918	0
78	20240517	180000	17151920	1918	1918	1918	1918	0
79	20240517	175900	17151920	1918	1918	1918	1918	0
80	20240517	175800	17151920	1918	1918	1918	1918	0
81	20240517	175700	17151920	1918	1918	1918	1918	0
82	20240517	175600	17151920	1918	1918	1918	1918	0
83	20240517	175500	17151920	1918	1918	1918	1918	0
84	20240517	175400	17151920	1918	1918	1918	1918	0
85	20240517	175300	17151920	1918	1918	1918	1918	0
86	20240517	175200	17151920	1918	1918	1918	1918	0
87	20240517	175100	17151920	1918	1918	1918	1918	0
88	20240517	175000	17151920	1918	1918	1918	1918	0
89	20240517	174900	17151920	1918	1918	1918	1918	0
90	20240517	174800	17151920	1918	1918	1918	1918	0
91	20240517	174700	17151920	1918	1918	1918	1918	0
92	20240517	174600	17151920	1918	1918	1918	1918	17
93	20240517	174500	17151920	1918	1918	1918	1918	0
94	20240517	174400	17151920	1918	1918	1918	1918	0
95	20240517	174300	17151920	1918	1918	1918	1918	0
96	20240517	174200	17151920	1918	1918	1918	1918	0
97	20240517	174100	17151920	1918	1918	1918	1918	0
98	20240517	174000	17151920	1918	1918	1918	1918	0
99	20240517	173900	17151920	1918	1918	1918	1918	0
100	20240517	173800	17151920	1918	1918	1918	1918	0
101	20240517	173700	17151920	1918	1918	1918	1918	0
102	20240517	173600	17151920	1918	1918	1918	1918	0
103	20240517	173500	17151920	1918	1918	1918	1918	0
104	20240517	173400	17151920	1918	1918	1918	1918	0
105	20240517	173300	17151920	1918	1918	1918	1918	0
106	20240517	173200	17151920	1918	1918	1918	1918	0
107	20240517	173100	17151920	1918	1918	1918	1918	0
108	20240517	173000	17151920	1918	1918	1918	1918	0
109	20240517	172900	17151920	1918	1918	1918	1918	0
110	20240517	172800	17151920	1918	1918	1918	1918	0
111	20240517	172700	17151920	1918	1918	1918	1918	0
112	20240517	172600	17151920	1918	1918	1918	1918	0
113	20240517	172500	17151920	1918	1918	1918	1918	0
114	20240517	172400	17151920	1918	1918	1918	1918	0
115	20240517	172300	17151920	1918	1918	1918	1918	0
116	20240517	172200	17151920	1918	1918	1918	1918	0
117	20240517	172100	17151920	1918	1918	1918	1918	0
118	20240517	172000	17151920	1918	1918	1918	1918	0
119	20240517	171900	17151920	1918	1918	1918	1918	0
120	20240517	171800	17151920	1918	1918	1918	1918	0
121	20240517	171700	17151920	1918	1918	1918	1918	0
122	20240517	171600	17151920	1918	1918	1918	1918	17
123	20240517	171500	17151920	1918	1918	1918	1918	0
124	20240517	171400	17151920	1918	1918	1918	1918	0
125	20240517	171300	17151920	1918	1918	1918	1918	0
126	20240517	171200	17151920	1918	1918	1918	1918	0
127	20240517	171100	17151920	1918	1918	1918	1918	0
128	20240517	171000	17151920	1918	1918	1918	1918	0
129	20240517	170900	17151920	1918	1918	1918	1918	0
130	20240517	170800	17151920	1918	1918	1918	1918	0
131	20240517	170700	17151920	1918	1918	1918	1918	0
132	20240517	170600	17151920	1918	1918	1918	1918	0
133	20240517	170500	17151920	1918	1918	1918	1918	0
134	20240517	170400	17151920	1918	1918	1918	1918	0
135	20240517	170300	17151920	1918	1918	1918	1918	0
136	20240517	170200	17151920	1918	1918	1918	1918	0
137	20240517	170100	17151920	1918	1918	1918	1918	0
138	20240517	170000	17151920	1918	1918	1918	1918	0
139	20240517	165900	17151920	1918	1918	1918	1918	0
140	20240517	165800	17151920	1918	1918	1918	1918	0
141	20240517	165700	17151920	1918	1918	1918	1918	0
142	20240517	165600	17151920	1918	1918	1918	1918	0
143	20240517	165500	17151920	1918	1918	1918	1918	0
144	20240517	165400	17151920	1918	1918	1918	1918	0
145	20240517	165300	17151920	1918	1918	1918	1918	0
146	20240517	165200	17151920	1918	1918	1918	1918	0
147	20240517	165100	17151920	1918	1918	1918	1918	0
148	20240517	165000	17151920	1918	1918	1918	1918	0
149	20240517	164900	17151920	1918	1918	1918	1918	0
150	20240517	164800	17151920	1918	1918	1918	1918	0
151	20240517	164700	17151920	1918	1918	1918	1918	0
152	20240517	164600	17151920	1918	1918	1918	1918	17
153	20240517	164500	17151920	1918	1918	1918	1918	0
154	20240517	164400	17151920	1918	1918	1918	1918	0
155	20240517	164300	17151920	1918	1918	1918	1918	0
156	20240517	164200	17151920	1918	1918	1918	1918	0
157	20240517	164100	17151920	1918	1918	1918	1918	0
158	20240517	164000	17151920	1918	1918	1918	1918	0
159	20240517	163900	17151920	1918	1918	1918	1918	0
160	20240517	163800	17151920	1918	1918	1918	1918	0
161	20240517	163700	17151920	1918	1918	1918	1918	0
162	20240517	163600	17151920	1918	1918	1918	1918	0
163	20240517	163500	17151920	1918	1918	1918	1918	0
164	20240517	163400	17151920	1918	1918	1918	1918	0
165	20240517	163300	17151920	1918	1918	1918	1918	0
166	20240517	163200	17151920	1918	1918	1918	1918	0
167	20240517	163100	17151920	1918	1918	1918	1918	0
168	20240517	163000	17151920	1918	1918	1918	1918	0
169	20240517	162900	17151920	1918	1918	1918	1918	0
170	20240517	162800	17151920	1918	1918	1918	1918	0
171	20240517	162700	17151920	1918	1918	1918	1918	0
172	20240517	162600	17151920	1918	1918	1918	1918	0
173	20240517	162500	17151920	1918	1918	1918	1918	0
174	20240517	162400	17151920	1918	1918	1918	1918	0
175	20240517	162300	17151920	1918	1918	1918	1918	0
176	20240517	162200	17151920	1918	1918	1918	1918	0
177	20240517	162100	17151920	1918	1918	1918	1918	0
178	20240517	162000	17151920	1918	1918	1918	1918	0
179	20240517	161900	17151920	1918	1918	1918	1918	0
180	20240517	161800	17151920	1918	1918	1918	1918	0
181	20240517	161700	17151920	1918	1918	1918	1918	0
182	20240517	161600	17151920	1918	1918	1918	1918	17
183	20240517	161500	17151920	1918	1918	1918	1918	0
184	20240517	161400	17151920	1918	1918	1918	1918	0
185	20240517	161300	17151920	1918	1918	1918	1918	0
186	20240517	161200	17151920	1918	1918	1918	1918	0
187	20240517	161100	17151920	1918	1918	1918	1918	0
188	20240517	161000	17151920	1918	1918	1918	1918	0
189	20240517	160900	17151920	1918	1918	1918	1918	0
190	20240517	160800	17151920	1918	1918	1918	1918	0
191	20240517	160700	17151920	1918	1918	1918	1918	0
192	20240517	160600	17151920	1918	1918	1918	1918	0
193	20240517	160500	17151920	1918	1918	1918	1918	0
194	20240517	160400	17151920	1918	1918	1918	1918	0
195	20240517	160300	17151920	1918	1918	1918	1918	0
196	20240517	160200	17151920	1918	1918	1918	1918	0
197	20240517	160100	17151920	1918	1918	1918	1918	0
198	20240517	160000	17151920	1918	1918	1918	1918	0
199	20240517	155900	17151920	1918	1918	1918	1918	0
200	20240517	155800	17151920	1918	1918	1918	1918	0
201	20240517	155700	17151920	1918	1918	1918	1918	0
202	20240517	155600	17151920	1918	1918	1918	1918	0
203	20240517	155500	17151920	1918	1918	1918	1918	0
204	20240517	155400	17151920	1918	1918	1918	1918	0
205	20240517	155300	17151920	1918	1918	1918	1918	0
206	20240517	155200	17151920	1918	1918	1918	1918	0
207	20240517	155100	17151920	1918	1918	1918	1918	0
208	20240517	155000	17151920	1918	1918	1918	1918	0
209	20240517	154900	17151920	1918	1918	1918	1918	0
210	20240517	154800	17151920	1918	1918	1918	1918	0
211	20240517	154700	17151920	1918	1918	1918	1918	0
212	20240517	154600	17151920	1918	1918	1918	1918	17
213	20240517	154500	17151920	1918	1918	1918	1918	0
214	20240517	154400	17151920	1918	1918	1918	1918	0
215	20240517	154300	17151920	1918	1918	1918	1918	0
216	20240517	154200	17151920	1918	1918	1918	1918	0
217	20240517	154100	17151920	1918	1918	1918	1918	0
218	20240517	154000	17151920	1918	1918	1918	1918	0
219	20240517	153900	17151920	1918	1918	1918	1918	0
220	20240517	153800	17151920	1918	1918	1918	1918	0
221	20240517	153700	17151920	1918	1918	1918	1918	0
222	20240517	153600	17151920	1918	1918	1918	1918	0
223	20240517	153500	17151920	1918	1918	1918	1918	0
224	20240517	153400	17151920	1918	1918	1918	1918	0
225	20240517	153300	17151920	1918	1918	1918	1918	0
226	20240517	153200	17151920	1918	1918	1918	1918	0
227	20240517	153100	17151920	1918	1918	1918	1918	0
228	20240517	153000	17151920	1918	1918	1918	1918	17
229	20240517	152900	17119314	1933	1933	1933	1933	0
230	20240517	152800	17119314	1933	1933	1933	1933	0
231	20240517	152700	17119314	1933	1933	1933	1933	0
232	20240517	152600	17119314	1933	1933	1933	1933	0
233	20240517	152500	17119314	1933	1933	1933	1933	0
234	20240517	152400	17119314	1933	1933	1933	1933	0
235	20240517	152300	17119314	1933	1933	1933	1933	0
236	20240517	152200	17119314	1933	1933	1933	1933	0
237	20240517	152100	17119314	1933	1933	1933	1933	0
238	20240517	152000	17119314	1933	1933	1933	1933	0
239	20240517	151900	17119314	1933	1933	1933	1933	0
240	20240517	151800	17119314	1933	1933	1933	1933	0
241	20240517	151700	17119314	1933	1933	1933	1933	0
242	20240517	151600	17119314	1933	1933	1933	1933	0
243	20240517	151500	17119314	1933	1933	1933	1933	0
244	20240517	151400	17119314	1933	1933	1933	1933	0
245	20240517	151300	17119314	1933	1933	1933	1933	0
246	20240517	151200	17119314	1933	1933	1933	1933	0
247	20240517	151100	17119314	1933	1933	1933	1933	0
248	20240517	151000	17119314	1933	1933	1933	1933	0
249	20240517	150900	17119314	1933	1933	1933	1933	0
250	20240517	150800	17119314	1933	1933	1933	1933	0
251	20240517	150700	17119314	1933	1933	1933	1933	0
252	20240517	150600	17119314	1933	1933	1933	1933	0
253	20240517	150500	17119314	1933	1933	1933	1933	0
254	20240517	150400	17119314	1933	1933	1933	1933	0
255	20240517	150300	17119314	1933	1933	1933	1933	0
256	20240517	150200	17119314	1933	1933	1933	1933	0
257	20240517	150100	17119314	1933	1933	1933	1933	0
258	20240517	150000	17119314	1933	1933	1933	1933	0
259	20240517	145900	17119314	1933	1933	1933	1933	0
260	20240517	145800	17119314	1933	1930	1933	1930	415
261	20240517	145700	16317427	1930	1930	1930	1930	0
262	20240517	145600	16317427	1930	1930	1930	1930	0
263	20240517	145500	16317427	1930	1930	1930	1930	0
264	20240517	145400	16317427	1930	1930	1930	1930	0
265	20240517	145300	16317427	1930	1905	1930	1905	2
266	20240517	145200	16313592	1905	1905	1905	1905	0
267	20240517	145100	16313592	1905	1905	1905	1905	0
268	20240517	145000	16313592	1905	1905	1905	1905	0
269	20240517	144900	16313592	1905	1905	1905	1905	0
270	20240517	144800	16313592	1905	1905	1905	1905	0
271	20240517	144700	16313592	1905	1905	1905	1905	0
272	20240517	144600	16313592	1905	1905	1905	1905	0
273	20240517	144500	16313592	1905	1905	1905	1905	0
274	20240517	144400	16313592	1905	1905	1905	1905	1
275	20240517	144300	16311687	1933	1933	1933	1933	0
276	20240517	144200	16311687	1933	1933	1933	1933	0
277	20240517	144100	16311687	1933	1933	1933	1933	0
278	20240517	144000	16311687	1933	1933	1933	1933	0
279	20240517	143900	16311687	1933	1933	1933	1933	0
280	20240517	143800	16311687	1933	1933	1933	1933	0
281	20240517	143700	16311687	1933	1933	1933	1933	0
282	20240517	143600	16311687	1933	1933	1933	1933	0
283	20240517	143500	16311687	1933	1933	1933	1933	0
284	20240517	143400	16311687	1933	1933	1933	1933	0
285	20240517	143300	16311687	1933	1933	1933	1933	0
286	20240517	143200	16311687	1933	1933	1933	1933	0
287	20240517	143100	16311687	1933	1933	1933	1933	0
288	20240517	143000	16311687	1933	1933	1933	1933	0
289	20240517	142900	16311687	1933	1933	1933	1933	0
290	20240517	142800	16311687	1933	1933	1933	1933	0
291	20240517	142700	16311687	1933	1933	1933	1933	0
292	20240517	142600	16311687	1933	1933	1933	1933	0
293	20240517	142500	16311687	1933	1933	1933	1933	0
294	20240517	142400	16311687	1933	1933	1933	1933	0
295	20240517	142300	16311687	1933	1933	1933	1933	0
296	20240517	142200	16311687	1933	1933	1933	1933	0
297	20240517	142100	16311687	1933	1933	1933	1933	0
298	20240517	142000	16311687	1933	1933	1933	1933	0
299	20240517	141900	16311687	1933	1933	1933	1933	0
300	20240517	141800	16311687	1933	1933	1933	1933	0
301	20240517	141700	16311687	1933	1933	1933	1933	0
302	20240517	141600	16311687	1933	1933	1933	1933	0
303	20240517	141500	16311687	1933	1933	1933	1933	0
304	20240517	141400	16311687	1933	1933	1933	1933	0
305	20240517	141300	16311687	1933	1933	1933	1933	0
306	20240517	141200	16311687	1933	1933	1933	1933	0
307	20240517	141100	16311687	1933	1933	1933	1933	0
308	20240517	141000	16311687	1933	1933	1933	1933	0
309	20240517	140900	16311687	1933	1933	1933	1933	0
310	20240517	140800	16311687	1933	1933	1933	1933	0
311	20240517	140700	16311687	1933	1933	1933	1933	0
312	20240517	140600	16311687	1933	1933	1933	1933	0
313	20240517	140500	16311687	1933	1933	1933	1933	0
314	20240517	140400	16311687	1933	1933	1933	1933	0
315	20240517	140300	16311687	1933	1933	1933	1933	0
316	20240517	140200	16311687	1933	1933	1933	1933	0
317	20240517	140100	16311687	1933	1933	1933	1933	0
318	20240517	140000	16311687	1933	1933	1933	1933	0
319	20240517	135900	16311687	1933	1933	1933	1933	0
320	20240517	135800	16311687	1933	1933	1933	1933	0
321	20240517	135700	16311687	1933	1933	1933	1933	0
322	20240517	135600	16311687	1933	1933	1933	1933	0
323	20240517	135500	16311687	1933	1933	1933	1933	0
324	20240517	135400	16311687	1933	1933	1933	1933	0
325	20240517	135300	16311687	1933	1933	1933	1933	0
326	20240517	135200	16311687	1933	1933	1933	1933	0
327	20240517	135100	16311687	1933	1933	1933	1933	0
328	20240517	135000	16311687	1933	1933	1933	1933	0
329	20240517	134900	16311687	1933	1933	1933	1933	0
330	20240517	134800	16311687	1933	1933	1933	1933	0
331	20240517	134700	16311687	1933	1933	1933	1933	0
332	20240517	134600	16311687	1933	1933	1933	1933	0
333	20240517	134500	16311687	1933	1933	1933	1933	0
334	20240517	134400	16311687	1933	1933	1933	1933	0
335	20240517	134300	16311687	1933	1933	1933	1933	0
336	20240517	134200	16311687	1933	1933	1933	1933	0
337	20240517	134100	16311687	1933	1933	1933	1933	0
338	20240517	134000	16311687	1933	1933	1933	1933	0
339	20240517	133900	16311687	1933	1933	1933	1933	0
340	20240517	133800	16311687	1933	1933	1933	1933	0
341	20240517	133700	16311687	1933	1933	1933	1933	0
342	20240517	133600	16311687	1933	1933	1933	1933	0
343	20240517	133500	16311687	1933	1933	1933	1933	0
344	20240517	133400	16311687	1933	1933	1933	1933	0
345	20240517	133300	16311687	1933	1933	1933	1933	0
346	20240517	133200	16311687	1933	1933	1933	1933	0
347	20240517	133100	16311687	1933	1933	1933	1933	0
348	20240517	133000	16311687	1933	1933	1933	1933	0
349	20240517	132900	16311687	1933	1933	1933	1933	0
350	20240517	132800	16311687	1933	1933	1933	1933	0
351	20240517	132700	16311687	1933	1933	1933	1933	0
352	20240517	132600	16311687	1933	1933	1933	1933	0
353	20240517	132500	16311687	1933	1933	1933	1933	0
354	20240517	132400	16311687	1933	1933	1933	1933	0
355	20240517	132300	16311687	1933	1933	1933	1933	0
356	20240517	132200	16311687	1933	1933	1933	1933	0
357	20240517	132100	16311687	1933	1933	1933	1933	0
358	20240517	132000	16311687	1933	1933	1933	1933	0
359	20240517	131900	16311687	1933	1933	1933	1933	0
360	20240517	131800	16311687	1933	1933	1933	1933	1
361	20240517	131700	16309754	1934	1934	1934	1934	0
362	20240517	131600	16309754	1934	1934	1934	1934	0
363	20240517	131500	16309754	1934	1934	1934	1934	0
364	20240517	131400	16309754	1934	1934	1934	1934	0
365	20240517	131300	16309754	1934	1934	1934	1934	0
366	20240517	131200	16309754	1934	1934	1934	1934	0
367	20240517	131100	16309754	1934	1934	1934	1934	0
368	20240517	131000	16309754	1934	1905	1934	1905	513
369	20240517	130900	15332460	1906	1911	1911	1906	523
370	20240517	130800	14334422	1907	1907	1907	1907	664
371	20240517	130700	13068174	1908	1908	1908	1908	1
372	20240517	130600	13066266	1909	1909	1909	1909	0
373	20240517	130500	13066266	1909	1909	1909	1909	45
374	20240517	130400	12980361	1910	1910	1910	1910	416
375	20240517	130300	12185801	1911	1911	1911	1911	0
376	20240517	130200	12185801	1911	1911	1911	1911	342
377	20240517	130100	11532239	1912	1912	1912	1912	0
378	20240517	130000	11532239	1912	1913	1939	1912	117
379	20240517	125900	11308507	1913	1913	1913	1913	0
380	20240517	125800	11308507	1913	1913	1913	1913	37
381	20240517	125700	11237726	1913	1913	1913	1913	5
382	20240517	125600	11228161	1945	1945	1945	1945	0
383	20240517	125500	11228161	1945	1945	1945	1945	0
384	20240517	125400	11228161	1945	1945	1945	1945	0
385	20240517	125300	11228161	1945	1945	1945	1945	0
386	20240517	125200	11228161	1945	1945	1945	1945	0
387	20240517	125100	11228161	1945	1945	1945	1945	0
388	20240517	125000	11228161	1945	1945	1945	1945	0
389	20240517	124900	11228161	1945	1945	1945	1945	0
390	20240517	124800	11228161	1945	1945	1945	1945	0
391	20240517	124700	11228161	1945	1945	1945	1945	0
392	20240517	124600	11228161	1945	1945	1945	1945	0
393	20240517	124500	11228161	1945	1945	1945	1945	0
394	20240517	124400	11228161	1945	1945	1945	1945	0
395	20240517	124300	11228161	1945	1945	1945	1945	0
396	20240517	124200	11228161	1945	1945	1945	1945	0
397	20240517	124100	11228161	1945	1945	1945	1945	0
398	20240517	124000	11228161	1945	1945	1945	1945	0
399	20240517	123900	11228161	1945	1945	1945	1945	0
400	20240517	123800	11228161	1945	1945	1945	1945	0
401	20240517	123700	11228161	1945	1945	1945	1945	0
402	20240517	123600	11228161	1945	1945	1945	1945	0
403	20240517	123500	11228161	1945	1945	1945	1945	0
404	20240517	123400	11228161	1945	1945	1945	1945	0
405	20240517	123300	11228161	1945	1945	1945	1945	0
406	20240517	123200	11228161	1945	1945	1945	1945	0
407	20240517	123100	11228161	1945	1945	1945	1945	0
408	20240517	123000	11228161	1945	1945	1945	1945	0
409	20240517	122900	11228161	1945	1945	1945	1945	0
410	20240517	122800	11228161	1945	1945	1945	1945	0
411	20240517	122700	11228161	1945	1945	1945	1945	0
412	20240517	122600	11228161	1945	1945	1945	1945	0
413	20240517	122500	11228161	1945	1945	1945	1945	0
414	20240517	122400	11228161	1945	1945	1945	1945	0
415	20240517	122300	11228161	1945	1945	1945	1945	0
416	20240517	122200	11228161	1945	1945	1945	1945	0
417	20240517	122100	11228161	1945	1945	1945	1945	0
418	20240517	122000	11228161	1945	1945	1945	1945	0
419	20240517	121900	11228161	1945	1945	1945	1945	0
420	20240517	121800	11228161	1945	1945	1945	1945	0
421	20240517	121700	11228161	1945	1945	1945	1945	0
422	20240517	121600	11228161	1945	1945	1945	1945	0
423	20240517	121500	11228161	1945	1945	1945	1945	0
424	20240517	121400	11228161	1945	1945	1945	1945	0
425	20240517	121300	11228161	1945	1945	1945	1945	0
426	20240517	121200	11228161	1945	1945	1945	1945	0
427	20240517	121100	11228161	1945	1945	1945	1945	0
428	20240517	121000	11228161	1945	1945	1945	1945	0
429	20240517	120900	11228161	1945	1945	1945	1945	0
430	20240517	120800	11228161	1945	1945	1945	1945	0
431	20240517	120700	11228161	1945	1945	1945	1945	0
432	20240517	120600	11228161	1945	1945	1945	1945	0
433	20240517	120500	11228161	1945	1945	1945	1945	0
434	20240517	120400	11228161	1945	1945	1945	1945	0
435	20240517	120300	11228161	1945	1945	1945	1945	0
436	20240517	120200	11228161	1945	1945	1945	1945	0
437	20240517	120100	11228161	1945	1945	1945	1945	0
438	20240517	120000	11228161	1945	1945	1945	1945	0
439	20240517	115900	11228161	1945	1945	1945	1945	0
440	20240517	115800	11228161	1945	1945	1945	1945	0
441	20240517	115700	11228161	1945	1945	1945	1945	0
442	20240517	115600	11228161	1945	1945	1945	1945	0
443	20240517	115500	11228161	1945	1945	1945	1945	0
444	20240517	115400	11228161	1945	1944	1945	1944	100
445	20240517	115300	11033676	1945	1945	1945	1945	0
446	20240517	115200	11033676	1945	1945	1945	1945	0
447	20240517	115100	11033676	1945	1945	1945	1945	0
448	20240517	115000	11033676	1945	1945	1945	1945	0
449	20240517	114900	11033676	1945	1940	1945	1940	2
450	20240517	114800	11029791	1917	1917	1917	1917	0
451	20240517	114700	11029791	1917	1917	1917	1917	1
452	20240517	114600	11027874	1946	1946	1946	1946	0
453	20240517	114500	11027874	1946	1946	1946	1946	0
454	20240517	114400	11027874	1946	1946	1946	1946	0
455	20240517	114300	11027874	1946	1946	1946	1946	0
456	20240517	114200	11027874	1946	1946	1946	1946	0
457	20240517	114100	11027874	1946	1933	1946	1933	200
458	20240517	114000	10640589	1935	1935	1935	1935	0
459	20240517	113900	10640589	1935	1935	1935	1935	0
460	20240517	113800	10640589	1935	1935	1935	1935	0
461	20240517	113700	10640589	1935	1935	1935	1935	0
462	20240517	113600	10640589	1935	1935	1935	1935	0
463	20240517	113500	10640589	1935	1935	1935	1935	0
464	20240517	113400	10640589	1935	1935	1935	1935	0
465	20240517	113300	10640589	1935	1935	1935	1935	0
466	20240517	113200	10640589	1935	1935	1935	1935	0
467	20240517	113100	10640589	1935	1935	1935	1935	0
468	20240517	113000	10640589	1935	1935	1935	1935	0
469	20240517	112900	10640589	1935	1935	1935	1935	0
470	20240517	112800	10640589	1935	1935	1935	1935	0
471	20240517	112700	10640589	1935	1935	1935	1935	0
472	20240517	112600	10640589	1935	1935	1935	1935	0
473	20240517	112500	10640589	1935	1935	1935	1935	0
474	20240517	112400	10640589	1935	1935	1935	1935	0
475	20240517	112300	10640589	1935	1935	1935	1935	0
476	20240517	112200	10640589	1935	1935	1935	1935	0
477	20240517	112100	10640589	1935	1935	1935	1935	0
478	20240517	112000	10640589	1935	1935	1935	1935	0
479	20240517	111900	10640589	1935	1935	1935	1935	0
480	20240517	111800	10640589	1935	1935	1935	1935	0
481	20240517	111700	10640589	1935	1935	1935	1935	0
482	20240517	111600	10640589	1935	1935	1935	1935	0
483	20240517	111500	10640589	1935	1935	1935	1935	0
484	20240517	111400	10640589	1935	1935	1935	1935	0
485	20240517	111300	10640589	1935	1935	1935	1935	0
486	20240517	111200	10640589	1935	1935	1935	1935	0
487	20240517	111100	10640589	1935	1935	1935	1935	0
488	20240517	111000	10640589	1935	1935	1935	1935	0
489	20240517	110900	10640589	1935	1935	1935	1935	0
490	20240517	110800	10640589	1935	1935	1935	1935	0
491	20240517	110700	10640589	1935	1935	1935	1935	0
492	20240517	110600	10640589	1935	1935	1935	1935	0
493	20240517	110500	10640589	1935	1935	1935	1935	0
494	20240517	110400	10640589	1935	1935	1935	1935	0
495	20240517	110300	10640589	1935	1935	1935	1935	0
496	20240517	110200	10640589	1935	1935	1935	1935	0
497	20240517	110100	10640589	1935	1935	1935	1935	0
498	20240517	110000	10640589	1935	1935	1935	1935	0
499	20240517	105900	10640589	1935	1935	1935	1935	0
500	20240517	105800	10640589	1935	1935	1935	1935	0
501	20240517	105700	10640589	1935	1935	1935	1935	0
502	20240517	105600	10640589	1935	1935	1935	1935	0
503	20240517	105500	10640589	1935	1935	1935	1935	0
504	20240517	105400	10640589	1935	1935	1935	1935	0
505	20240517	105300	10640589	1935	1935	1935	1935	20
506	20240517	105200	10601889	1941	1941	1941	1941	0
507	20240517	105100	10601889	1941	1941	1941	1941	0
508	20240517	105000	10601889	1941	1941	1941	1941	0
509	20240517	104900	10601889	1941	1941	1941	1941	0
510	20240517	104800	10601889	1941	1941	1941	1941	0
511	20240517	104700	10601889	1941	1941	1941	1941	0
512	20240517	104600	10601889	1941	1941	1941	1941	0
513	20240517	104500	10601889	1941	1941	1941	1941	0
514	20240517	104400	10601889	1941	1941	1941	1941	0
515	20240517	104300	10601889	1941	1941	1941	1941	0
516	20240517	104200	10601889	1941	1941	1941	1941	0
517	20240517	104100	10601889	1941	1941	1941	1941	0
518	20240517	104000	10601889	1941	1941	1941	1941	1
519	20240517	103900	10599948	1915	1915	1915	1915	73
520	20240517	103800	10460153	1910	1910	1910	1910	0
521	20240517	103700	10460153	1910	1918	1918	1910	36
522	20240517	103600	10391113	1947	1947	1947	1947	0
523	20240517	103500	10391113	1947	1947	1947	1947	0
524	20240517	103400	10391113	1947	1947	1947	1947	0
525	20240517	103300	10391113	1947	1947	1947	1947	0
526	20240517	103200	10391113	1947	1947	1949	1918	501
527	20240517	103100	9422654	1948	1948	1948	1948	0
528	20240517	103000	9422654	1948	1948	1948	1948	0
529	20240517	102900	9422654	1948	1948	1948	1948	0
530	20240517	102800	9422654	1948	1948	1948	1948	0
531	20240517	102700	9422654	1948	1948	1948	1948	0
532	20240517	102600	9422654	1948	1948	1948	1948	70
533	20240517	102500	9286294	1948	1948	1948	1948	45
534	20240517	102400	9198634	1948	1948	1948	1948	404
535	20240517	102300	8411642	1948	1948	1948	1948	173
536	20240517	102200	8074638	1948	1948	1948	1948	3
537	20240517	102100	8068794	1948	1948	1948	1948	47
538	20240517	102000	7977238	1948	1948	1948	1948	205
539	20240517	101900	7577898	1948	1948	1948	1948	0
540	20240517	101800	7577898	1948	1948	1948	1948	0
541	20240517	101700	7577898	1948	1948	1948	1948	0
542	20240517	101600	7577898	1948	1948	1948	1948	0
543	20240517	101500	7577898	1948	1948	1948	1948	0
544	20240517	101400	7577898	1948	1948	1948	1948	0
545	20240517	101300	7577898	1948	1948	1948	1948	0
546	20240517	101200	7577898	1948	1948	1948	1948	0
547	20240517	101100	7577898	1948	1948	1948	1948	0
548	20240517	101000	7577898	1948	1948	1948	1948	0
549	20240517	100900	7577898	1948	1948	1948	1948	0
550	20240517	100800	7577898	1948	1948	1948	1948	0
551	20240517	100700	7577898	1948	1948	1948	1948	0
552	20240517	100600	7577898	1948	1948	1948	1948	0
553	20240517	100500	7577898	1948	1948	1948	1948	0
554	20240517	100400	7577898	1948	1948	1948	1948	0
555	20240517	100300	7577898	1948	1948	1948	1948	0
556	20240517	100200	7577898	1948	1948	1948	1948	0
557	20240517	100100	7577898	1948	1948	1948	1948	1
558	20240517	100000	7575950	1948	1948	1948	1948	0
559	20240517	095900	7575950	1948	1948	1948	1948	0
560	20240517	095800	7575950	1948	1948	1948	1948	0
561	20240517	095700	7575950	1948	1948	1948	1948	5
562	20240517	095600	7566210	1948	1948	1948	1948	0
563	20240517	095500	7566210	1948	1948	1948	1948	1
564	20240517	095400	7564262	1953	1953	1953	1953	0
565	20240517	095300	7564262	1953	1953	1953	1953	0
566	20240517	095200	7564262	1953	1953	1953	1953	0
567	20240517	095100	7564262	1953	1953	1953	1953	0
568	20240517	095000	7564262	1953	1953	1953	1953	0
569	20240517	094900	7564262	1953	1953	1953	1953	0
570	20240517	094800	7564262	1953	1953	1953	1953	0
571	20240517	094700	7564262	1953	1953	1953	1953	0
572	20240517	094600	7564262	1953	1953	1953	1953	0
573	20240517	094500	7564262	1953	1953	1953	1953	0
574	20240517	094400	7564262	1953	1953	1953	1953	0
575	20240517	094300	7564262	1953	1953	1953	1953	0
576	20240517	094200	7564262	1953	1953	1953	1953	0
577	20240517	094100	7564262	1953	1953	1953	1953	0
578	20240517	094000	7564262	1953	1953	1953	1953	0
579	20240517	093900	7564262	1953	1953	1953	1953	0
580	20240517	093800	7564262	1953	1953	1953	1953	0
581	20240517	093700	7564262	1953	1953	1953	1953	0
582	20240517	093600	7564262	1953	1953	1953	1953	0
583	20240517	093500	7564262	1953	1953	1953	1953	0
584	20240517	093400	7564262	1953	1953	1953	1953	0
585	20240517	093300	7564262	1953	1953	1953	1953	0
586	20240517	093200	7564262	1953	1953	1953	1953	0
587	20240517	093100	7564262	1953	1953	1953	1953	0
588	20240517	093000	7564262	1953	1953	1953	1953	0
589	20240517	092900	7564262	1953	1953	1953	1953	0
590	20240517	092800	7564262	1953	1953	1953	1953	0
591	20240517	092700	7564262	1953	1953	1953	1953	0
592	20240517	092600	7564262	1953	1953	1953	1953	0
593	20240517	092500	7564262	1953	1953	1953	1953	0
594	20240517	092400	7564262	1953	1953	1953	1953	0
595	20240517	092300	7564262	1953	1953	1953	1953	0
596	20240517	092200	7564262	1953	1953	1953	1953	0
597	20240517	092100	7564262	1953	1953	1953	1953	0
598	20240517	092000	7564262	1953	1953	1953	1953	0
599	20240517	091900	7564262	1953	1953	1953	1953	0
600	20240517	091800	7564262	1953	1953	1953	1953	0
601	20240517	091700	7564262	1953	1953	1953	1953	64
602	20240517	091600	7439270	1953	1953	1953	1953	0
603	20240517	091500	7439270	1953	1953	1953	1953	0
604	20240517	091400	7439270	1953	1953	1953	1953	0
605	20240517	091300	7439270	1953	1953	1953	1953	0
606	20240517	091200	7439270	1953	1953	1953	1953	20
607	20240517	091100	7400210	1954	1954	1954	1954	0
608	20240517	091000	7400210	1954	1954	1954	1954	0
609	20240517	090900	7400210	1954	1954	1954	1954	233
610	20240517	090800	6944928	1955	1955	1955	1955	0
611	20240517	090700	6944928	1955	1955	1955	1955	0
612	20240517	090600	6944928	1955	1955	1955	1955	0
613	20240517	090500	6944928	1955	1955	1955	1955	845
614	20240517	090400	5292953	1955	1954	1955	1954	2017
615	20240517	090300	1350035	1955	1952	1955	1952	16
616	20240517	090200	1318783	1953	1953	1953	1953	1
617	20240517	090100	1316830	1914	1914	1914	1914	0
618	20240517	090000	1316830	1914	1954	1954	1914	675