KissMeData/060230/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	193600	2446474534	1887	1887	1887	1887	18465
3	20240517	193500	2446474534	1887	1887	1887	1887	0
4	20240517	193400	2446474534	1887	1887	1887	1887	0
5	20240517	193300	2446474534	1887	1887	1887	1887	0
6	20240517	193200	2446474534	1887	1887	1887	1887	0
7	20240517	193100	2446474534	1887	1887	1887	1887	0
8	20240517	193000	2446474534	1887	1887	1887	1887	0
9	20240517	192900	2446474534	1887	1887	1887	1887	0
10	20240517	192800	2446474534	1887	1887	1887	1887	0
11	20240517	192700	2446474534	1887	1887	1887	1887	0
12	20240517	192600	2446474534	1887	1887	1887	1887	0
13	20240517	192500	2446474534	1887	1887	1887	1887	0
14	20240517	192400	2446474534	1887	1887	1887	1887	0
15	20240517	192300	2446474534	1887	1887	1887	1887	0
16	20240517	192200	2446474534	1887	1887	1887	1887	0
17	20240517	192100	2446474534	1887	1887	1887	1887	0
18	20240517	192000	2446474534	1887	1887	1887	1887	0
19	20240517	191900	2446474534	1887	1887	1887	1887	0
20	20240517	191800	2446474534	1887	1887	1887	1887	0
21	20240517	191700	2446474534	1887	1887	1887	1887	0
22	20240517	191600	2446474534	1887	1887	1887	1887	0
23	20240517	191500	2446474534	1887	1887	1887	1887	0
24	20240517	191400	2446474534	1887	1887	1887	1887	0
25	20240517	191300	2446474534	1887	1887	1887	1887	0
26	20240517	191200	2446474534	1887	1887	1887	1887	0
27	20240517	191100	2446474534	1887	1887	1887	1887	0
28	20240517	191000	2446474534	1887	1887	1887	1887	0
29	20240517	190900	2446474534	1887	1887	1887	1887	0
30	20240517	190800	2446474534	1887	1887	1887	1887	0
31	20240517	190700	2446474534	1887	1887	1887	1887	0
32	20240517	190600	2446474534	1887	1887	1887	1887	18465
33	20240517	190500	2446474534	1887	1887	1887	1887	0
34	20240517	190400	2446474534	1887	1887	1887	1887	0
35	20240517	190300	2446474534	1887	1887	1887	1887	0
36	20240517	190200	2446474534	1887	1887	1887	1887	0
37	20240517	190100	2446474534	1887	1887	1887	1887	0
38	20240517	190000	2446474534	1887	1887	1887	1887	0
39	20240517	185900	2446474534	1887	1887	1887	1887	0
40	20240517	185800	2446474534	1887	1887	1887	1887	0
41	20240517	185700	2446474534	1887	1887	1887	1887	0
42	20240517	185600	2446474534	1887	1887	1887	1887	0
43	20240517	185500	2446474534	1887	1887	1887	1887	0
44	20240517	185400	2446474534	1887	1887	1887	1887	0
45	20240517	185300	2446474534	1887	1887	1887	1887	0
46	20240517	185200	2446474534	1887	1887	1887	1887	0
47	20240517	185100	2446474534	1887	1887	1887	1887	0
48	20240517	185000	2446474534	1887	1887	1887	1887	0
49	20240517	184900	2446474534	1887	1887	1887	1887	0
50	20240517	184800	2446474534	1887	1887	1887	1887	0
51	20240517	184700	2446474534	1887	1887	1887	1887	0
52	20240517	184600	2446474534	1887	1887	1887	1887	0
53	20240517	184500	2446474534	1887	1887	1887	1887	0
54	20240517	184400	2446474534	1887	1887	1887	1887	0
55	20240517	184300	2446474534	1887	1887	1887	1887	0
56	20240517	184200	2446474534	1887	1887	1887	1887	0
57	20240517	184100	2446474534	1887	1887	1887	1887	0
58	20240517	184000	2446474534	1887	1887	1887	1887	0
59	20240517	183900	2446474534	1887	1887	1887	1887	0
60	20240517	183800	2446474534	1887	1887	1887	1887	0
61	20240517	183700	2446474534	1887	1887	1887	1887	0
62	20240517	183600	2446474534	1887	1887	1887	1887	18465
63	20240517	183500	2446474534	1887	1887	1887	1887	0
64	20240517	183400	2446474534	1887	1887	1887	1887	0
65	20240517	183300	2446474534	1887	1887	1887	1887	0
66	20240517	183200	2446474534	1887	1887	1887	1887	0
67	20240517	183100	2446474534	1887	1887	1887	1887	0
68	20240517	183000	2446474534	1887	1887	1887	1887	0
69	20240517	182900	2446474534	1887	1887	1887	1887	0
70	20240517	182800	2446474534	1887	1887	1887	1887	0
71	20240517	182700	2446474534	1887	1887	1887	1887	0
72	20240517	182600	2446474534	1887	1887	1887	1887	0
73	20240517	182500	2446474534	1887	1887	1887	1887	0
74	20240517	182400	2446474534	1887	1887	1887	1887	0
75	20240517	182300	2446474534	1887	1887	1887	1887	0
76	20240517	182200	2446474534	1887	1887	1887	1887	0
77	20240517	182100	2446474534	1887	1887	1887	1887	0
78	20240517	182000	2446474534	1887	1887	1887	1887	0
79	20240517	181900	2446474534	1887	1887	1887	1887	0
80	20240517	181800	2446474534	1887	1887	1887	1887	0
81	20240517	181700	2446474534	1887	1887	1887	1887	0
82	20240517	181600	2446474534	1887	1887	1887	1887	0
83	20240517	181500	2446474534	1887	1887	1887	1887	0
84	20240517	181400	2446474534	1887	1887	1887	1887	0
85	20240517	181300	2446474534	1887	1887	1887	1887	0
86	20240517	181200	2446474534	1887	1887	1887	1887	0
87	20240517	181100	2446474534	1887	1887	1887	1887	0
88	20240517	181000	2446474534	1887	1887	1887	1887	0
89	20240517	180900	2446474534	1887	1887	1887	1887	0
90	20240517	180800	2446474534	1887	1887	1887	1887	0
91	20240517	180700	2446474534	1887	1887	1887	1887	0
92	20240517	180600	2446474534	1887	1887	1887	1887	18465
93	20240517	180500	2446474534	1887	1887	1887	1887	0
94	20240517	180400	2446474534	1887	1887	1887	1887	0
95	20240517	180300	2446474534	1887	1887	1887	1887	0
96	20240517	180200	2446474534	1887	1887	1887	1887	0
97	20240517	180100	2446474534	1887	1887	1887	1887	0
98	20240517	180000	2446474534	1887	1887	1887	1887	0
99	20240517	175900	2446474534	1887	1887	1887	1887	0
100	20240517	175800	2446474534	1887	1887	1887	1887	0
101	20240517	175700	2446474534	1887	1887	1887	1887	0
102	20240517	175600	2446474534	1887	1887	1887	1887	0
103	20240517	175500	2446474534	1887	1887	1887	1887	0
104	20240517	175400	2446474534	1887	1887	1887	1887	0
105	20240517	175300	2446474534	1887	1887	1887	1887	0
106	20240517	175200	2446474534	1887	1887	1887	1887	0
107	20240517	175100	2446474534	1887	1887	1887	1887	0
108	20240517	175000	2446474534	1887	1887	1887	1887	0
109	20240517	174900	2446474534	1887	1887	1887	1887	0
110	20240517	174800	2446474534	1887	1887	1887	1887	0
111	20240517	174700	2446474534	1887	1887	1887	1887	0
112	20240517	174600	2446474534	1887	1887	1887	1887	0
113	20240517	174500	2446474534	1887	1887	1887	1887	0
114	20240517	174400	2446474534	1887	1887	1887	1887	0
115	20240517	174300	2446474534	1887	1887	1887	1887	0
116	20240517	174200	2446474534	1887	1887	1887	1887	0
117	20240517	174100	2446474534	1887	1887	1887	1887	0
118	20240517	174000	2446474534	1887	1887	1887	1887	0
119	20240517	173900	2446474534	1887	1887	1887	1887	0
120	20240517	173800	2446474534	1887	1887	1887	1887	0
121	20240517	173700	2446474534	1887	1887	1887	1887	0
122	20240517	173600	2446474534	1887	1887	1887	1887	18465
123	20240517	173500	2446474534	1887	1887	1887	1887	0
124	20240517	173400	2446474534	1887	1887	1887	1887	0
125	20240517	173300	2446474534	1887	1887	1887	1887	0
126	20240517	173200	2446474534	1887	1887	1887	1887	0
127	20240517	173100	2446474534	1887	1887	1887	1887	0
128	20240517	173000	2446474534	1887	1887	1887	1887	0
129	20240517	172900	2446474534	1887	1887	1887	1887	0
130	20240517	172800	2446474534	1887	1887	1887	1887	0
131	20240517	172700	2446474534	1887	1887	1887	1887	0
132	20240517	172600	2446474534	1887	1887	1887	1887	0
133	20240517	172500	2446474534	1887	1887	1887	1887	0
134	20240517	172400	2446474534	1887	1887	1887	1887	0
135	20240517	172300	2446474534	1887	1887	1887	1887	0
136	20240517	172200	2446474534	1887	1887	1887	1887	0
137	20240517	172100	2446474534	1887	1887	1887	1887	0
138	20240517	172000	2446474534	1887	1887	1887	1887	0
139	20240517	171900	2446474534	1887	1887	1887	1887	0
140	20240517	171800	2446474534	1887	1887	1887	1887	0
141	20240517	171700	2446474534	1887	1887	1887	1887	0
142	20240517	171600	2446474534	1887	1887	1887	1887	0
143	20240517	171500	2446474534	1887	1887	1887	1887	0
144	20240517	171400	2446474534	1887	1887	1887	1887	0
145	20240517	171300	2446474534	1887	1887	1887	1887	0
146	20240517	171200	2446474534	1887	1887	1887	1887	0
147	20240517	171100	2446474534	1887	1887	1887	1887	0
148	20240517	171000	2446474534	1887	1887	1887	1887	0
149	20240517	170900	2446474534	1887	1887	1887	1887	0
150	20240517	170800	2446474534	1887	1887	1887	1887	0
151	20240517	170700	2446474534	1887	1887	1887	1887	0
152	20240517	170600	2446474534	1887	1887	1887	1887	18465
153	20240517	170500	2446474534	1887	1887	1887	1887	0
154	20240517	170400	2446474534	1887	1887	1887	1887	0
155	20240517	170300	2446474534	1887	1887	1887	1887	0
156	20240517	170200	2446474534	1887	1887	1887	1887	0
157	20240517	170100	2446474534	1887	1887	1887	1887	0
158	20240517	170000	2446474534	1887	1887	1887	1887	0
159	20240517	165900	2446474534	1887	1887	1887	1887	0
160	20240517	165800	2446474534	1887	1887	1887	1887	0
161	20240517	165700	2446474534	1887	1887	1887	1887	0
162	20240517	165600	2446474534	1887	1887	1887	1887	0
163	20240517	165500	2446474534	1887	1887	1887	1887	0
164	20240517	165400	2446474534	1887	1887	1887	1887	0
165	20240517	165300	2446474534	1887	1887	1887	1887	0
166	20240517	165200	2446474534	1887	1887	1887	1887	0
167	20240517	165100	2446474534	1887	1887	1887	1887	0
168	20240517	165000	2446474534	1887	1887	1887	1887	0
169	20240517	164900	2446474534	1887	1887	1887	1887	0
170	20240517	164800	2446474534	1887	1887	1887	1887	0
171	20240517	164700	2446474534	1887	1887	1887	1887	0
172	20240517	164600	2446474534	1887	1887	1887	1887	0
173	20240517	164500	2446474534	1887	1887	1887	1887	0
174	20240517	164400	2446474534	1887	1887	1887	1887	0
175	20240517	164300	2446474534	1887	1887	1887	1887	0
176	20240517	164200	2446474534	1887	1887	1887	1887	0
177	20240517	164100	2446474534	1887	1887	1887	1887	0
178	20240517	164000	2446474534	1887	1887	1887	1887	0
179	20240517	163900	2446474534	1887	1887	1887	1887	0
180	20240517	163800	2446474534	1887	1887	1887	1887	0
181	20240517	163700	2446474534	1887	1887	1887	1887	0
182	20240517	163600	2446474534	1887	1887	1887	1887	18465
183	20240517	163500	2446474534	1887	1887	1887	1887	0
184	20240517	163400	2446474534	1887	1887	1887	1887	0
185	20240517	163300	2446474534	1887	1887	1887	1887	0
186	20240517	163200	2446474534	1887	1887	1887	1887	0
187	20240517	163100	2446474534	1887	1887	1887	1887	0
188	20240517	163000	2446474534	1887	1887	1887	1887	0
189	20240517	162900	2446474534	1887	1887	1887	1887	0
190	20240517	162800	2446474534	1887	1887	1887	1887	0
191	20240517	162700	2446474534	1887	1887	1887	1887	0
192	20240517	162600	2446474534	1887	1887	1887	1887	0
193	20240517	162500	2446474534	1887	1887	1887	1887	0
194	20240517	162400	2446474534	1887	1887	1887	1887	0
195	20240517	162300	2446474534	1887	1887	1887	1887	0
196	20240517	162200	2446474534	1887	1887	1887	1887	0
197	20240517	162100	2446474534	1887	1887	1887	1887	0
198	20240517	162000	2446474534	1887	1887	1887	1887	0
199	20240517	161900	2446474534	1887	1887	1887	1887	0
200	20240517	161800	2446474534	1887	1887	1887	1887	0
201	20240517	161700	2446474534	1887	1887	1887	1887	0
202	20240517	161600	2446474534	1887	1887	1887	1887	0
203	20240517	161500	2446474534	1887	1887	1887	1887	0
204	20240517	161400	2446474534	1887	1887	1887	1887	0
205	20240517	161300	2446474534	1887	1887	1887	1887	0
206	20240517	161200	2446474534	1887	1887	1887	1887	0
207	20240517	161100	2446474534	1887	1887	1887	1887	0
208	20240517	161000	2446474534	1887	1887	1887	1887	0
209	20240517	160900	2446474534	1887	1887	1887	1887	0
210	20240517	160800	2446474534	1887	1887	1887	1887	0
211	20240517	160700	2446474534	1887	1887	1887	1887	0
212	20240517	160600	2446474534	1887	1887	1887	1887	18465
213	20240517	160500	2446474534	1887	1887	1887	1887	0
214	20240517	160400	2446474534	1887	1887	1887	1887	0
215	20240517	160300	2446474534	1887	1887	1887	1887	0
216	20240517	160200	2446474534	1887	1887	1887	1887	0
217	20240517	160100	2446474534	1887	1887	1887	1887	0
218	20240517	160000	2446474534	1887	1887	1887	1887	0
219	20240517	155900	2446474534	1887	1887	1887	1887	0
220	20240517	155800	2446474534	1887	1887	1887	1887	0
221	20240517	155700	2446474534	1887	1887	1887	1887	0
222	20240517	155600	2446474534	1887	1887	1887	1887	0
223	20240517	155500	2446474534	1887	1887	1887	1887	0
224	20240517	155400	2446474534	1887	1887	1887	1887	0
225	20240517	155300	2446474534	1887	1887	1887	1887	0
226	20240517	155200	2446474534	1887	1887	1887	1887	0
227	20240517	155100	2446474534	1887	1887	1887	1887	0
228	20240517	155000	2446474534	1887	1887	1887	1887	0
229	20240517	154900	2446474534	1887	1887	1887	1887	0
230	20240517	154800	2446474534	1887	1887	1887	1887	0
231	20240517	154700	2446474534	1887	1887	1887	1887	0
232	20240517	154600	2446474534	1887	1887	1887	1887	0
233	20240517	154500	2446474534	1887	1887	1887	1887	0
234	20240517	154400	2446474534	1887	1887	1887	1887	0
235	20240517	154300	2446474534	1887	1887	1887	1887	0
236	20240517	154200	2446474534	1887	1887	1887	1887	0
237	20240517	154100	2446474534	1887	1887	1887	1887	0
238	20240517	154000	2446474534	1887	1887	1887	1887	0
239	20240517	153900	2446474534	1887	1887	1887	1887	0
240	20240517	153800	2446474534	1887	1887	1887	1887	0
241	20240517	153700	2446474534	1887	1887	1887	1887	0
242	20240517	153600	2446474534	1887	1887	1887	1887	18465
243	20240517	153500	2446474534	1887	1887	1887	1887	0
244	20240517	153400	2446474534	1887	1887	1887	1887	0
245	20240517	153300	2446474534	1887	1887	1887	1887	0
246	20240517	153200	2446474534	1887	1887	1887	1887	0
247	20240517	153100	2446474534	1887	1887	1887	1887	0
248	20240517	153000	2446474534	1887	1887	1887	1887	18465
249	20240517	152900	2411631079	1906	1906	1906	1906	0
250	20240517	152800	2411631079	1906	1906	1906	1906	0
251	20240517	152700	2411631079	1906	1906	1906	1906	0
252	20240517	152600	2411631079	1906	1906	1906	1906	0
253	20240517	152500	2411631079	1906	1906	1906	1906	0
254	20240517	152400	2411631079	1906	1906	1906	1906	0
255	20240517	152300	2411631079	1906	1906	1906	1906	0
256	20240517	152200	2411631079	1906	1906	1906	1906	0
257	20240517	152100	2411631079	1906	1906	1906	1906	0
258	20240517	152000	2411631079	1906	1906	1906	1906	0
259	20240517	151900	2411631079	1906	1901	1906	1900	2192
260	20240517	151800	2407462176	1902	1902	1902	1892	8447
261	20240517	151700	2391415310	1902	1893	1902	1893	4982
262	20240517	151600	2381966712	1893	1887	1893	1887	938
263	20240517	151500	2380194252	1886	1886	1887	1885	2171
264	20240517	151400	2376099579	1886	1881	1886	1881	9456
265	20240517	151300	2358274566	1881	1870	1881	1870	3378
266	20240517	151200	2351923240	1872	1880	1880	1872	3216
267	20240517	151100	2345885260	1880	1878	1880	1878	747
268	20240517	151000	2344480988	1880	1872	1881	1872	2412
269	20240517	150900	2339945761	1880	1880	1880	1880	60
270	20240517	150800	2339832961	1881	1879	1881	1876	2971
271	20240517	150700	2334249813	1879	1876	1879	1876	2730
272	20240517	150600	2329125505	1876	1868	1876	1868	1081
273	20240517	150500	2327106045	1864	1870	1870	1864	1534
274	20240517	150400	2324241064	1870	1873	1873	1870	1035
275	20240517	150300	2322305549	1880	1873	1880	1872	1829
276	20240517	150200	2318879897	1873	1878	1878	1873	430
277	20240517	150100	2318074457	1873	1878	1878	1873	416
278	20240517	150000	2317295101	1878	1878	1878	1878	175
279	20240517	145900	2316966451	1878	1879	1885	1878	5008
280	20240517	145800	2307554961	1879	1872	1880	1872	1803
281	20240517	145700	2304174001	1872	1868	1872	1866	5873
282	20240517	145600	2293209121	1868	1865	1868	1865	1665
283	20240517	145500	2290101213	1865	1859	1865	1859	2336
284	20240517	145400	2285755648	1859	1859	1859	1858	5753
285	20240517	145300	2275060833	1859	1864	1864	1859	1952
286	20240517	145200	2271431698	1864	1864	1865	1859	2821
287	20240517	145100	2266184065	1865	1864	1865	1864	271
288	20240517	145000	2265678718	1860	1867	1867	1860	469
289	20240517	144900	2264803495	1867	1866	1867	1866	651
290	20240517	144800	2263588727	1866	1860	1866	1860	578
291	20240517	144700	2262513545	1860	1852	1860	1852	1235
292	20240517	144600	2260225660	1860	1852	1860	1852	312
293	20240517	144500	2259647620	1852	1859	1859	1847	14902
294	20240517	144400	2232066713	1852	1860	1860	1852	3922
295	20240517	144300	2224782898	1860	1861	1869	1860	2923
296	20240517	144200	2219339485	1861	1861	1861	1861	805
297	20240517	144100	2217841380	1861	1861	1862	1860	3394
298	20240517	144000	2211526024	1861	1864	1864	1859	2534
299	20240517	143900	2206807964	1864	1872	1872	1864	22743
300	20240517	143800	2164284687	1873	1875	1875	1873	269
301	20240517	143700	2163780734	1875	1872	1875	1871	5143
302	20240517	143600	2154155464	1875	1875	1875	1873	4373
303	20240517	143500	2145962317	1874	1875	1875	1874	3375
304	20240517	143400	2139635728	1879	1879	1879	1879	1109
305	20240517	143300	2137551917	1874	1874	1874	1874	1400
306	20240517	143200	2134928317	1873	1874	1874	1873	4223
307	20240517	143100	2127018599	1879	1875	1879	1873	4755
308	20240517	143000	2118107232	1876	1873	1876	1873	2537
309	20240517	142900	2113354570	1873	1879	1879	1873	1653
310	20240517	142800	2110255417	1879	1878	1879	1877	2777
311	20240517	142700	2105039305	1878	1879	1879	1878	115
312	20240517	142600	2104823235	1878	1888	1888	1878	1919
313	20240517	142500	2101214623	1888	1887	1888	1882	5427
314	20240517	142400	2090976008	1887	1889	1889	1883	7050
315	20240517	142300	2077660858	1889	1880	1889	1880	2355
316	20240517	142200	2073224235	1879	1880	1887	1870	10226
317	20240517	142100	2054083339	1870	1885	1885	1870	20348
318	20240517	142000	2015913768	1889	1895	1898	1885	8571
319	20240517	141900	1999723255	1889	1894	1894	1889	5293
320	20240517	141800	1989713240	1894	1897	1897	1894	1826
321	20240517	141700	1986253231	1896	1898	1898	1896	2255
322	20240517	141600	1981974893	1898	1898	1899	1897	3328
323	20240517	141500	1975659299	1898	1899	1899	1898	5065
324	20240517	141400	1966043427	1900	1901	1901	1900	6209
325	20240517	141300	1954245627	1901	1902	1902	1900	4766
326	20240517	141200	1945187245	1902	1911	1911	1902	4088
327	20240517	141100	1937403739	1914	1914	1914	1913	9
328	20240517	141000	1937386515	1914	1914	1914	1914	0
329	20240517	140900	1937386515	1914	1914	1914	1914	0
330	20240517	140800	1937386515	1914	1912	1914	1912	4000
331	20240517	140700	1929732119	1904	1911	1911	1904	1515
332	20240517	140600	1926846712	1912	1913	1913	1912	56
333	20240517	140500	1926739599	1913	1910	1914	1910	1100
334	20240517	140400	1924636234	1904	1907	1908	1904	2824
335	20240517	140300	1919252685	1903	1903	1903	1903	0
336	20240517	140200	1919252685	1903	1902	1903	1902	865
337	20240517	140100	1917607154	1902	1902	1909	1902	1004
338	20240517	140000	1915692646	1901	1907	1907	1900	12823
339	20240517	135900	1891293438	1906	1906	1906	1906	2165
340	20240517	135800	1887166948	1906	1906	1906	1906	302
341	20240517	135700	1886591336	1906	1906	1906	1906	262
342	20240517	135600	1886091964	1906	1906	1906	1906	269
343	20240517	135500	1885579250	1911	1917	1917	1911	1687
344	20240517	135400	1882346477	1918	1907	1918	1907	1179
345	20240517	135300	1880098102	1907	1907	1907	1907	620
346	20240517	135200	1878915762	1907	1907	1907	1906	911
347	20240517	135100	1877179202	1907	1912	1912	1907	2876
348	20240517	135000	1871686576	1924	1911	1924	1911	2730
349	20240517	134900	1866459210	1910	1911	1911	1910	21
350	20240517	134800	1866419080	1911	1911	1911	1911	127
351	20240517	134700	1866176383	1911	1911	1911	1911	196
352	20240517	134600	1865801827	1904	1904	1904	1904	1000
353	20240517	134500	1863897827	1904	1911	1911	1904	1319
354	20240517	134400	1861385051	1911	1911	1911	1911	400
355	20240517	134300	1860620651	1911	1907	1913	1907	584
356	20240517	134200	1859504615	1914	1901	1914	1901	2015
357	20240517	134100	1855663844	1901	1901	1901	1901	200
358	20240517	134000	1855283644	1900	1901	1901	1900	1201
359	20240517	133900	1853001743	1900	1900	1900	1900	4062
360	20240517	133800	1845283943	1900	1901	1901	1900	200
361	20240517	133700	1844903934	1900	1900	1900	1900	2
362	20240517	133600	1844900134	1900	1902	1902	1900	2538
363	20240517	133500	1840075355	1902	1905	1915	1902	2202
364	20240517	133400	1835885222	1902	1909	1909	1902	1210
365	20240517	133300	1833580232	1909	1904	1909	1900	2175
366	20240517	133200	1829447029	1900	1900	1900	1900	1092
367	20240517	133100	1827372229	1900	1900	1900	1900	776
368	20240517	133000	1825897829	1900	1910	1910	1900	20330
369	20240517	132900	1787247240	1910	1912	1915	1909	10649
370	20240517	132800	1766901133	1912	1917	1917	1912	6134
371	20240517	132700	1755153289	1917	1922	1931	1917	21160
372	20240517	132600	1714526195	1922	1922	1932	1922	503
373	20240517	132500	1713554432	1933	1933	1933	1933	10
374	20240517	132400	1713535102	1933	1933	1933	1933	28
375	20240517	132300	1713480978	1922	1922	1922	1922	15
376	20240517	132200	1713452148	1922	1924	1924	1922	4262
377	20240517	132100	1705255342	1925	1931	1934	1925	1152
378	20240517	132000	1703033595	1933	1933	1933	1933	2
379	20240517	131900	1703029729	1925	1928	1930	1925	4892
380	20240517	131800	1693610270	1930	1932	1932	1930	2005
381	20240517	131700	1689740208	1933	1934	1934	1933	790
382	20240517	131600	1688213118	1933	1935	1935	1933	1049
383	20240517	131500	1686183843	1935	1935	1935	1935	528
384	20240517	131400	1685162163	1934	1934	1934	1934	0
385	20240517	131300	1685162163	1934	1934	1934	1934	0
386	20240517	131200	1685162163	1934	1934	1934	1934	0
387	20240517	131100	1685162163	1934	1934	1934	1934	0
388	20240517	131000	1685162163	1934	1934	1934	1934	0
389	20240517	130900	1685162163	1934	1934	1934	1934	1137
390	20240517	130800	1682963205	1934	1934	1934	1934	0
391	20240517	130700	1682963205	1934	1934	1934	1934	0
392	20240517	130600	1682963205	1934	1934	1934	1934	0
393	20240517	130500	1682963205	1934	1934	1934	1934	0
394	20240517	130400	1682963205	1934	1934	1934	1934	1
395	20240517	130300	1682961271	1933	1933	1933	1933	0
396	20240517	130200	1682961271	1933	1933	1933	1933	4
397	20240517	130100	1682953539	1933	1935	1935	1933	2173
398	20240517	130000	1678752792	1940	1935	1940	1935	15
399	20240517	125900	1678723697	1935	1936	1936	1935	2300
400	20240517	125800	1674271529	1940	1940	1940	1940	35
401	20240517	125700	1674203629	1940	1940	1940	1940	30
402	20240517	125600	1674145429	1940	1940	1940	1940	600
403	20240517	125500	1672981429	1940	1944	1944	1940	525
404	20240517	125400	1671962829	1944	1944	1944	1944	8
405	20240517	125300	1671947277	1935	1935	1935	1935	0
406	20240517	125200	1671947277	1935	1935	1935	1935	5
407	20240517	125100	1671937602	1947	1947	1947	1947	1
408	20240517	125000	1671935655	1935	1945	1945	1935	9273
409	20240517	124900	1653955559	1945	1945	1945	1945	630
410	20240517	124800	1652730209	1945	1949	1950	1945	77
411	20240517	124700	1652580370	1950	1950	1950	1950	0
412	20240517	124600	1652580370	1950	1950	1950	1950	75
413	20240517	124500	1652434120	1950	1952	1952	1950	386
414	20240517	124400	1651680816	1950	1950	1950	1950	0
415	20240517	124300	1651680816	1950	1950	1950	1950	0
416	20240517	124200	1651680816	1950	1950	1950	1950	0
417	20240517	124100	1651680816	1950	1950	1950	1950	0
418	20240517	124000	1651680816	1950	1950	1950	1950	0
419	20240517	123900	1651680816	1950	1950	1950	1950	0
420	20240517	123800	1651680816	1950	1950	1950	1950	3000
421	20240517	123700	1645830816	1952	1952	1952	1952	1
422	20240517	123600	1645828864	1952	1952	1952	1952	52
423	20240517	123500	1645727360	1952	1951	1952	1951	1024
424	20240517	123400	1643729535	1950	1950	1950	1950	0
425	20240517	123300	1643729535	1950	1950	1950	1950	0
426	20240517	123200	1643729535	1950	1950	1950	1950	200
427	20240517	123100	1643339535	1950	1950	1950	1950	0
428	20240517	123000	1643339535	1950	1950	1950	1950	0
429	20240517	122900	1643339535	1950	1949	1950	1949	1000
430	20240517	122800	1641389606	1941	1941	1941	1941	0
431	20240517	122700	1641389606	1941	1944	1944	1941	935
432	20240517	122600	1639573852	1950	1950	1950	1950	256
433	20240517	122500	1639074652	1954	1954	1954	1954	115
434	20240517	122400	1638849942	1944	1944	1944	1944	420
435	20240517	122300	1638033462	1944	1944	1944	1944	100
436	20240517	122200	1637839062	1944	1944	1944	1944	1006
437	20240517	122100	1635883398	1944	1944	1944	1944	594
438	20240517	122000	1634728662	1944	1945	1945	1944	1008
439	20240517	121900	1632768103	1946	1947	1947	1946	300
440	20240517	121800	1632184103	1947	1947	1947	1947	116
441	20240517	121700	1631958251	1965	1965	1965	1965	2
442	20240517	121600	1631954321	1946	1956	1956	1946	4286
443	20240517	121500	1623590786	1966	1966	1966	1966	0
444	20240517	121400	1623590786	1966	1966	1966	1966	0
445	20240517	121300	1623590786	1966	1966	1966	1966	1
446	20240517	121200	1623588820	1956	1961	1961	1956	2753
447	20240517	121100	1618197864	1966	1963	1966	1962	328
448	20240517	121000	1617553023	1964	1966	1979	1964	292
449	20240517	120900	1616978941	1967	1961	1981	1960	525
450	20240517	120800	1615941037	1984	1971	1984	1971	684
451	20240517	120700	1614586601	1956	1956	1956	1956	79
452	20240517	120600	1614432077	1956	1956	1956	1956	500
453	20240517	120500	1613454077	1956	1956	1956	1956	260
454	20240517	120400	1612945517	1956	1956	1956	1956	56
455	20240517	120300	1612835981	1969	1969	1969	1969	387
456	20240517	120200	1612073978	1969	1969	1969	1969	0
457	20240517	120100	1612073978	1969	1969	1969	1969	894
458	20240517	120000	1610313692	1969	1969	1970	1969	1702
459	20240517	115900	1606960764	1970	1969	1970	1969	80
460	20240517	115800	1606803174	1970	1950	1970	1950	4263
461	20240517	115700	1598428938	1965	1964	1969	1964	3947
462	20240517	115600	1590672733	1964	1959	1964	1959	1000
463	20240517	115500	1588710823	1950	1950	1950	1950	0
464	20240517	115400	1588710823	1950	1951	1951	1950	3053
465	20240517	115300	1582754473	1959	1959	1959	1959	10
466	20240517	115200	1582734883	1959	1959	1959	1959	0
467	20240517	115100	1582734883	1959	1959	1959	1959	4
468	20240517	115000	1582727047	1959	1959	1959	1959	20
469	20240517	114900	1582687867	1962	1954	1962	1954	1750
470	20240517	114800	1579264073	1938	1942	1942	1938	1900
471	20240517	114700	1575577553	1942	1949	1949	1942	5050
472	20240517	114600	1565760192	1959	1959	1959	1959	0
473	20240517	114500	1565760192	1959	1959	1959	1959	0
474	20240517	114400	1565760192	1959	1959	1959	1959	0
475	20240517	114300	1565760192	1959	1959	1959	1959	400
476	20240517	114200	1564976592	1959	1959	1959	1959	0
477	20240517	114100	1564976592	1959	1968	1984	1950	20367
478	20240517	114000	1525196413	1955	1955	1955	1955	247
479	20240517	113900	1524713528	1951	1971	1971	1951	5501
480	20240517	113800	1513914484	1972	1975	1975	1972	200
481	20240517	113700	1513519941	1975	1976	1976	1975	749
482	20240517	113600	1512039918	1977	1977	1977	1977	72
483	20240517	113500	1511897574	1979	1979	1979	1979	200
484	20240517	113400	1511501774	1978	1979	1979	1978	2
485	20240517	113300	1511497817	1980	1980	1980	1980	970
486	20240517	113200	1509577217	1986	1984	1986	1984	263
487	20240517	113100	1509055171	1984	1981	1984	1980	1023
488	20240517	113000	1507029048	1983	1983	1983	1983	1281
489	20240517	112900	1504488825	1983	1984	1984	1983	301
490	20240517	112800	1503891642	1985	1985	1985	1985	1
491	20240517	112700	1503889657	1987	1983	1987	1983	3719
492	20240517	112600	1496512608	1983	1983	1983	1983	987
493	20240517	112500	1494555387	1983	1983	1983	1983	150
494	20240517	112400	1494257937	1983	1980	1983	1980	4227
495	20240517	112300	1485885731	1979	1974	1979	1974	1364
496	20240517	112200	1483187984	1976	1973	1976	1973	251
497	20240517	112100	1482692755	1974	1974	1974	1974	1
498	20240517	112000	1482690781	1973	1973	1973	1973	0
499	20240517	111900	1482690781	1973	1973	1975	1973	1255
500	20240517	111800	1480214466	1973	1973	1973	1973	10
501	20240517	111700	1480194736	1968	1969	1969	1968	1000
502	20240517	111600	1478226726	1968	1968	1969	1968	2561
503	20240517	111500	1473186658	1968	1968	1968	1968	0
504	20240517	111400	1473186658	1968	1960	1968	1960	6008
505	20240517	111300	1461410970	1960	1960	1960	1960	1375
506	20240517	111200	1458715970	1969	1969	1969	1969	158
507	20240517	111100	1458404868	1969	1976	1976	1969	377
508	20240517	111000	1457662415	1977	1955	1977	1955	14651
509	20240517	110900	1428886293	1954	1951	1954	1951	3652
510	20240517	110800	1421750497	1947	1950	1950	1947	2827
511	20240517	110700	1416244249	1950	1950	1950	1950	133
512	20240517	110600	1415984899	1947	1947	1947	1947	0
513	20240517	110500	1415984899	1947	1947	1947	1947	0
514	20240517	110400	1415984899	1947	1947	1950	1947	1059
515	20240517	110300	1413922970	1946	1945	1946	1944	47
516	20240517	110200	1413831543	1943	1943	1943	1943	0
517	20240517	110100	1413831543	1943	1943	1943	1943	0
518	20240517	110000	1413831543	1943	1942	1943	1942	703
519	20240517	105900	1412465952	1942	1942	1942	1942	800
520	20240517	105800	1410912352	1942	1942	1942	1942	332
521	20240517	105700	1410267608	1943	1943	1943	1943	74
522	20240517	105600	1410123826	1943	1942	1943	1942	346
523	20240517	105500	1409451849	1942	1942	1942	1942	200
524	20240517	105400	1409063449	1942	1942	1942	1942	214
525	20240517	105300	1408647861	1941	1941	1941	1941	0
526	20240517	105200	1408647861	1941	1941	1941	1941	0
527	20240517	105100	1408647861	1941	1942	1943	1941	419
528	20240517	105000	1407834225	1940	1942	1942	1940	120
529	20240517	104900	1407601389	1943	1943	1943	1943	0
530	20240517	104800	1407601389	1943	1943	1943	1943	159
531	20240517	104700	1407292452	1943	1943	1943	1943	661
532	20240517	104600	1406008129	1943	1942	1943	1942	2
533	20240517	104500	1406004244	1936	1942	1943	1936	1284
534	20240517	104400	1403511402	1943	1943	1943	1943	181
535	20240517	104300	1403159719	1943	1943	1943	1943	60
536	20240517	104200	1403043139	1943	1943	1943	1943	0
537	20240517	104100	1403043139	1943	1942	1943	1942	117
538	20240517	104000	1402815848	1943	1933	1943	1933	2573
539	20240517	103900	1397835484	1935	1935	1935	1935	1
540	20240517	103800	1397833549	1932	1934	1935	1932	166
541	20240517	103700	1397512566	1936	1936	1936	1936	14
542	20240517	103600	1397485462	1926	1926	1926	1926	676
543	20240517	103500	1396183486	1926	1929	1929	1926	349
544	20240517	103400	1395510922	1925	1925	1925	1925	1300
545	20240517	103300	1393008422	1935	1935	1935	1935	22
546	20240517	103200	1392965852	1935	1926	1936	1926	1300
547	20240517	103100	1390459342	1926	1928	1928	1923	2992
548	20240517	103000	1384700734	1936	1946	1946	1927	423
549	20240517	102900	1383885566	1926	1941	1941	1926	725
550	20240517	102800	1382482048	1948	1948	1948	1948	2
551	20240517	102700	1382478152	1951	1951	1951	1951	225
552	20240517	102600	1382039177	1952	1952	1952	1952	0
553	20240517	102500	1382039177	1952	1936	1952	1925	8350
554	20240517	102400	1365907711	1929	1931	1931	1929	4498
555	20240517	102300	1357229154	1931	1931	1931	1931	1000
556	20240517	102200	1355298154	1930	1930	1930	1930	1341
557	20240517	102100	1352710024	1936	1936	1936	1936	29
558	20240517	102000	1352653880	1930	1950	1950	1930	2716
559	20240517	101900	1347398939	1936	1941	1953	1936	1058
560	20240517	101800	1345348058	1942	1949	1956	1942	3344
561	20240517	101700	1338847592	1958	1957	1958	1957	34
562	20240517	101600	1338781040	1953	1956	1956	1953	300
563	20240517	101500	1338194901	1959	1959	1959	1959	13
564	20240517	101400	1338169434	1960	1960	1960	1960	270
565	20240517	101300	1337640234	1960	1959	1960	1959	395
566	20240517	101200	1336866366	1960	1960	1960	1955	2522
567	20240517	101100	1331925071	1957	1945	1957	1945	13655
568	20240517	101000	1305280084	1946	1946	1946	1945	552
569	20240517	100900	1304205937	1945	1945	1946	1945	1617
570	20240517	100800	1301060758	1945	1945	1945	1945	500
571	20240517	100700	1300088258	1945	1945	1946	1945	5740
572	20240517	100600	1288923936	1945	1945	1945	1945	21
573	20240517	100500	1288883091	1946	1936	1946	1935	1014
574	20240517	100400	1286920194	1948	1935	1948	1935	15012
575	20240517	100300	1257717491	1934	1923	1934	1923	1190
576	20240517	100200	1255419221	1921	1931	1931	1921	2068
577	20240517	100100	1251434819	1930	1930	1931	1930	3207
578	20240517	100000	1245245302	1930	1930	1931	1930	4460
579	20240517	095900	1236637297	1930	1931	1931	1930	3042
580	20240517	095800	1230765080	1931	1935	1935	1926	10440
581	20240517	095700	1210622471	1935	1932	1935	1928	13753
582	20240517	095600	1184070268	1932	1938	1938	1932	1681
583	20240517	095500	1180818216	1942	1939	1942	1939	1556
584	20240517	095400	1177801123	1942	1948	1948	1940	10382
585	20240517	095300	1157608564	1948	1949	1949	1948	1292
586	20240517	095200	1155091646	1953	1955	1955	1953	37
587	20240517	095100	1155019381	1955	1955	1955	1954	21
588	20240517	095000	1154978327	1955	1948	1956	1948	4316
589	20240517	094900	1146570549	1948	1948	1956	1948	3185
590	20240517	094800	1140365883	1949	1955	1955	1949	1979
591	20240517	094700	1136505413	1956	1956	1956	1954	499
592	20240517	094600	1135529814	1956	1953	1956	1953	11650
593	20240517	094500	1112754515	1953	1953	1953	1953	14
594	20240517	094400	1112727173	1941	1955	1956	1941	985
595	20240517	094300	1110801157	1939	1949	1956	1939	14935
596	20240517	094200	1081782666	1949	1956	1956	1949	1299
597	20240517	094100	1079242956	1949	1959	1959	1949	8997
598	20240517	094000	1061695040	1958	1951	1960	1951	610
599	20240517	093900	1060504457	1960	1951	1964	1950	176
600	20240517	093800	1060160522	1950	1964	1980	1950	5288
601	20240517	093700	1049827249	1964	1964	1964	1958	1514
602	20240517	093600	1046857768	1955	1958	1960	1951	2740
603	20240517	093500	1041496583	1965	1968	1970	1959	3538
604	20240517	093400	1034546099	1984	1987	1987	1969	14055
605	20240517	093300	1006787920	1987	1988	1988	1982	399
606	20240517	093200	1005994904	1983	1978	1988	1978	581
607	20240517	093100	1004840284	1984	1982	1984	1977	9865
608	20240517	093000	985311379	1984	1979	1988	1975	1722
609	20240517	092900	981909179	1975	1986	1990	1975	17018
610	20240517	092800	948217942	1990	1985	1990	1980	4415
611	20240517	092700	939451284	1980	1984	1987	1977	2404
612	20240517	092600	934677793	1986	1987	1988	1971	3791
613	20240517	092500	927149646	1987	1989	1989	1970	5074
614	20240517	092400	917082804	1991	1945	2050	1945	23280
615	20240517	092300	871111344	1944	1925	1944	1920	20585
616	20240517	092200	831292746	1925	1926	1927	1920	2846
617	20240517	092100	825812632	1926	1929	1929	1919	2108
618	20240517	092000	821753269	1929	1900	1933	1900	9552
619	20240517	091900	803530615	1900	1899	1900	1890	3084
620	20240517	091800	797686978	1883	1870	1900	1870	26626
621	20240517	091700	747631739	1875	1881	1881	1870	28833
622	20240517	091600	693616950	1881	1890	1899	1872	59949
623	20240517	091500	580770510	1884	1890	1900	1883	28643
624	20240517	091400	526727527	1890	1890	1911	1878	23992
625	20240517	091300	481141742	1890	1920	1937	1887	51766
626	20240517	091200	382312001	1920	1925	1939	1918	17987
627	20240517	091100	347705026	1925	1935	1935	1915	20325
628	20240517	091000	308508073	1936	1952	1952	1936	10666
629	20240517	090900	287747516	1944	1930	1964	1920	18871
630	20240517	090800	251235510	1919	1942	1959	1902	24013
631	20240517	090700	204946480	1954	1953	1985	1941	16590
632	20240517	090600	172481003	1870	1870	1870	1870	0
633	20240517	090500	172481003	1870	2005	2005	1870	9142
634	20240517	090400	154322585	2005	2030	2030	2000	35112
635	20240517	090300	83662840	2030	2035	2035	2030	125
636	20240517	090200	83409030	2035	2030	2035	2025	201
637	20240517	090100	83001485	2020	2025	2025	2010	8281
638	20240517	090000	66289840	2025	2055	2095	2025	32300