KissMeData/032790/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191500	619086036	1922	1922	1922	1922	6992
3	20240503	191400	619086036	1922	1922	1922	1922	0
4	20240503	191300	619086036	1922	1922	1922	1922	0
5	20240503	191200	619086036	1922	1922	1922	1922	0
6	20240503	191100	619086036	1922	1922	1922	1922	0
7	20240503	191000	619086036	1922	1922	1922	1922	0
8	20240503	190900	619086036	1922	1922	1922	1922	0
9	20240503	190800	619086036	1922	1922	1922	1922	0
10	20240503	190700	619086036	1922	1922	1922	1922	0
11	20240503	190600	619086036	1922	1922	1922	1922	0
12	20240503	190500	619086036	1922	1922	1922	1922	0
13	20240503	190400	619086036	1922	1922	1922	1922	0
14	20240503	190300	619086036	1922	1922	1922	1922	0
15	20240503	190200	619086036	1922	1922	1922	1922	0
16	20240503	190100	619086036	1922	1922	1922	1922	0
17	20240503	190000	619086036	1922	1922	1922	1922	0
18	20240503	185900	619086036	1922	1922	1922	1922	0
19	20240503	185800	619086036	1922	1922	1922	1922	0
20	20240503	185700	619086036	1922	1922	1922	1922	0
21	20240503	185600	619086036	1922	1922	1922	1922	0
22	20240503	185500	619086036	1922	1922	1922	1922	0
23	20240503	185400	619086036	1922	1922	1922	1922	0
24	20240503	185300	619086036	1922	1922	1922	1922	0
25	20240503	185200	619086036	1922	1922	1922	1922	0
26	20240503	185100	619086036	1922	1922	1922	1922	0
27	20240503	185000	619086036	1922	1922	1922	1922	0
28	20240503	184900	619086036	1922	1922	1922	1922	0
29	20240503	184800	619086036	1922	1922	1922	1922	0
30	20240503	184700	619086036	1922	1922	1922	1922	0
31	20240503	184600	619086036	1922	1922	1922	1922	0
32	20240503	184500	619086036	1922	1922	1922	1922	6992
33	20240503	184400	619086036	1922	1922	1922	1922	0
34	20240503	184300	619086036	1922	1922	1922	1922	0
35	20240503	184200	619086036	1922	1922	1922	1922	0
36	20240503	184100	619086036	1922	1922	1922	1922	0
37	20240503	184000	619086036	1922	1922	1922	1922	0
38	20240503	183900	619086036	1922	1922	1922	1922	0
39	20240503	183800	619086036	1922	1922	1922	1922	0
40	20240503	183700	619086036	1922	1922	1922	1922	0
41	20240503	183600	619086036	1922	1922	1922	1922	0
42	20240503	183500	619086036	1922	1922	1922	1922	0
43	20240503	183400	619086036	1922	1922	1922	1922	0
44	20240503	183300	619086036	1922	1922	1922	1922	0
45	20240503	183200	619086036	1922	1922	1922	1922	0
46	20240503	183100	619086036	1922	1922	1922	1922	0
47	20240503	183000	619086036	1922	1922	1922	1922	0
48	20240503	182900	619086036	1922	1922	1922	1922	0
49	20240503	182800	619086036	1922	1922	1922	1922	0
50	20240503	182700	619086036	1922	1922	1922	1922	0
51	20240503	182600	619086036	1922	1922	1922	1922	0
52	20240503	182500	619086036	1922	1922	1922	1922	0
53	20240503	182400	619086036	1922	1922	1922	1922	0
54	20240503	182300	619086036	1922	1922	1922	1922	0
55	20240503	182200	619086036	1922	1922	1922	1922	0
56	20240503	182100	619086036	1922	1922	1922	1922	0
57	20240503	182000	619086036	1922	1922	1922	1922	0
58	20240503	181900	619086036	1922	1922	1922	1922	0
59	20240503	181800	619086036	1922	1922	1922	1922	0
60	20240503	181700	619086036	1922	1922	1922	1922	0
61	20240503	181600	619086036	1922	1922	1922	1922	0
62	20240503	181500	619086036	1922	1922	1922	1922	6992
63	20240503	181400	619086036	1922	1922	1922	1922	0
64	20240503	181300	619086036	1922	1922	1922	1922	0
65	20240503	181200	619086036	1922	1922	1922	1922	0
66	20240503	181100	619086036	1922	1922	1922	1922	0
67	20240503	181000	619086036	1922	1922	1922	1922	0
68	20240503	180900	619086036	1922	1922	1922	1922	0
69	20240503	180800	619086036	1922	1922	1922	1922	0
70	20240503	180700	619086036	1922	1922	1922	1922	0
71	20240503	180600	619086036	1922	1922	1922	1922	0
72	20240503	180500	619086036	1922	1922	1922	1922	0
73	20240503	180400	619086036	1922	1922	1922	1922	0
74	20240503	180300	619086036	1922	1922	1922	1922	0
75	20240503	180200	619086036	1922	1922	1922	1922	0
76	20240503	180100	619086036	1922	1922	1922	1922	0
77	20240503	180000	619086036	1922	1922	1922	1922	0
78	20240503	175900	619086036	1922	1922	1922	1922	0
79	20240503	175800	619086036	1922	1922	1922	1922	0
80	20240503	175700	619086036	1922	1922	1922	1922	0
81	20240503	175600	619086036	1922	1922	1922	1922	0
82	20240503	175500	619086036	1922	1922	1922	1922	0
83	20240503	175400	619086036	1922	1922	1922	1922	0
84	20240503	175300	619086036	1922	1922	1922	1922	0
85	20240503	175200	619086036	1922	1922	1922	1922	0
86	20240503	175100	619086036	1922	1922	1922	1922	0
87	20240503	175000	619086036	1922	1922	1922	1922	0
88	20240503	174900	619086036	1922	1922	1922	1922	0
89	20240503	174800	619086036	1922	1922	1922	1922	0
90	20240503	174700	619086036	1922	1922	1922	1922	0
91	20240503	174600	619086036	1922	1922	1922	1922	0
92	20240503	174500	619086036	1922	1922	1922	1922	6992
93	20240503	174400	619086036	1922	1922	1922	1922	0
94	20240503	174300	619086036	1922	1922	1922	1922	0
95	20240503	174200	619086036	1922	1922	1922	1922	0
96	20240503	174100	619086036	1922	1922	1922	1922	0
97	20240503	174000	619086036	1922	1922	1922	1922	0
98	20240503	173900	619086036	1922	1922	1922	1922	0
99	20240503	173800	619086036	1922	1922	1922	1922	0
100	20240503	173700	619086036	1922	1922	1922	1922	0
101	20240503	173600	619086036	1922	1922	1922	1922	0
102	20240503	173500	619086036	1922	1922	1922	1922	0
103	20240503	173400	619086036	1922	1922	1922	1922	0
104	20240503	173300	619086036	1922	1922	1922	1922	0
105	20240503	173200	619086036	1922	1922	1922	1922	0
106	20240503	173100	619086036	1922	1922	1922	1922	0
107	20240503	173000	619086036	1922	1922	1922	1922	0
108	20240503	172900	619086036	1922	1922	1922	1922	0
109	20240503	172800	619086036	1922	1922	1922	1922	0
110	20240503	172700	619086036	1922	1922	1922	1922	0
111	20240503	172600	619086036	1922	1922	1922	1922	0
112	20240503	172500	619086036	1922	1922	1922	1922	0
113	20240503	172400	619086036	1922	1922	1922	1922	0
114	20240503	172300	619086036	1922	1922	1922	1922	0
115	20240503	172200	619086036	1922	1922	1922	1922	0
116	20240503	172100	619086036	1922	1922	1922	1922	0
117	20240503	172000	619086036	1922	1922	1922	1922	0
118	20240503	171900	619086036	1922	1922	1922	1922	0
119	20240503	171800	619086036	1922	1922	1922	1922	0
120	20240503	171700	619086036	1922	1922	1922	1922	0
121	20240503	171600	619086036	1922	1922	1922	1922	0
122	20240503	171500	619086036	1922	1922	1922	1922	6992
123	20240503	171400	619086036	1922	1922	1922	1922	0
124	20240503	171300	619086036	1922	1922	1922	1922	0
125	20240503	171200	619086036	1922	1922	1922	1922	0
126	20240503	171100	619086036	1922	1922	1922	1922	0
127	20240503	171000	619086036	1922	1922	1922	1922	0
128	20240503	170900	619086036	1922	1922	1922	1922	0
129	20240503	170800	619086036	1922	1922	1922	1922	0
130	20240503	170700	619086036	1922	1922	1922	1922	0
131	20240503	170600	619086036	1922	1922	1922	1922	0
132	20240503	170500	619086036	1922	1922	1922	1922	0
133	20240503	170400	619086036	1922	1922	1922	1922	0
134	20240503	170300	619086036	1922	1922	1922	1922	0
135	20240503	170200	619086036	1922	1922	1922	1922	0
136	20240503	170100	619086036	1922	1922	1922	1922	0
137	20240503	170000	619086036	1922	1922	1922	1922	0
138	20240503	165900	619086036	1922	1922	1922	1922	0
139	20240503	165800	619086036	1922	1922	1922	1922	0
140	20240503	165700	619086036	1922	1922	1922	1922	0
141	20240503	165600	619086036	1922	1922	1922	1922	0
142	20240503	165500	619086036	1922	1922	1922	1922	0
143	20240503	165400	619086036	1922	1922	1922	1922	0
144	20240503	165300	619086036	1922	1922	1922	1922	0
145	20240503	165200	619086036	1922	1922	1922	1922	0
146	20240503	165100	619086036	1922	1922	1922	1922	0
147	20240503	165000	619086036	1922	1922	1922	1922	0
148	20240503	164900	619086036	1922	1922	1922	1922	0
149	20240503	164800	619086036	1922	1922	1922	1922	0
150	20240503	164700	619086036	1922	1922	1922	1922	0
151	20240503	164600	619086036	1922	1922	1922	1922	0
152	20240503	164500	619086036	1922	1922	1922	1922	6992
153	20240503	164400	619086036	1922	1922	1922	1922	0
154	20240503	164300	619086036	1922	1922	1922	1922	0
155	20240503	164200	619086036	1922	1922	1922	1922	0
156	20240503	164100	619086036	1922	1922	1922	1922	0
157	20240503	164000	619086036	1922	1922	1922	1922	0
158	20240503	163900	619086036	1922	1922	1922	1922	0
159	20240503	163800	619086036	1922	1922	1922	1922	0
160	20240503	163700	619086036	1922	1922	1922	1922	0
161	20240503	163600	619086036	1922	1922	1922	1922	0
162	20240503	163500	619086036	1922	1922	1922	1922	0
163	20240503	163400	619086036	1922	1922	1922	1922	0
164	20240503	163300	619086036	1922	1922	1922	1922	0
165	20240503	163200	619086036	1922	1922	1922	1922	0
166	20240503	163100	619086036	1922	1922	1922	1922	0
167	20240503	163000	619086036	1922	1922	1922	1922	0
168	20240503	162900	619086036	1922	1922	1922	1922	0
169	20240503	162800	619086036	1922	1922	1922	1922	0
170	20240503	162700	619086036	1922	1922	1922	1922	0
171	20240503	162600	619086036	1922	1922	1922	1922	0
172	20240503	162500	619086036	1922	1922	1922	1922	0
173	20240503	162400	619086036	1922	1922	1922	1922	0
174	20240503	162300	619086036	1922	1922	1922	1922	0
175	20240503	162200	619086036	1922	1922	1922	1922	0
176	20240503	162100	619086036	1922	1922	1922	1922	0
177	20240503	162000	619086036	1922	1922	1922	1922	0
178	20240503	161900	619086036	1922	1922	1922	1922	0
179	20240503	161800	619086036	1922	1922	1922	1922	0
180	20240503	161700	619086036	1922	1922	1922	1922	0
181	20240503	161600	619086036	1922	1922	1922	1922	0
182	20240503	161500	619086036	1922	1922	1922	1922	6992
183	20240503	161400	619086036	1922	1922	1922	1922	0
184	20240503	161300	619086036	1922	1922	1922	1922	0
185	20240503	161200	619086036	1922	1922	1922	1922	0
186	20240503	161100	619086036	1922	1922	1922	1922	0
187	20240503	161000	619086036	1922	1922	1922	1922	0
188	20240503	160900	619086036	1922	1922	1922	1922	0
189	20240503	160800	619086036	1922	1922	1922	1922	0
190	20240503	160700	619086036	1922	1922	1922	1922	0
191	20240503	160600	619086036	1922	1922	1922	1922	0
192	20240503	160500	619086036	1922	1922	1922	1922	0
193	20240503	160400	619086036	1922	1922	1922	1922	0
194	20240503	160300	619086036	1922	1922	1922	1922	0
195	20240503	160200	619086036	1922	1922	1922	1922	0
196	20240503	160100	619086036	1922	1922	1922	1922	0
197	20240503	160000	619086036	1922	1922	1922	1922	0
198	20240503	155900	619086036	1922	1922	1922	1922	0
199	20240503	155800	619086036	1922	1922	1922	1922	0
200	20240503	155700	619086036	1922	1922	1922	1922	0
201	20240503	155600	619086036	1922	1922	1922	1922	0
202	20240503	155500	619086036	1922	1922	1922	1922	0
203	20240503	155400	619086036	1922	1922	1922	1922	0
204	20240503	155300	619086036	1922	1922	1922	1922	0
205	20240503	155200	619086036	1922	1922	1922	1922	0
206	20240503	155100	619086036	1922	1922	1922	1922	0
207	20240503	155000	619086036	1922	1922	1922	1922	0
208	20240503	154900	619086036	1922	1922	1922	1922	0
209	20240503	154800	619086036	1922	1922	1922	1922	0
210	20240503	154700	619086036	1922	1922	1922	1922	0
211	20240503	154600	619086036	1922	1922	1922	1922	0
212	20240503	154500	619086036	1922	1922	1922	1922	6992
213	20240503	154400	619086036	1922	1922	1922	1922	0
214	20240503	154300	619086036	1922	1922	1922	1922	0
215	20240503	154200	619086036	1922	1922	1922	1922	0
216	20240503	154100	619086036	1922	1922	1922	1922	0
217	20240503	154000	619086036	1922	1922	1922	1922	0
218	20240503	153900	619086036	1922	1922	1922	1922	0
219	20240503	153800	619086036	1922	1922	1922	1922	0
220	20240503	153700	619086036	1922	1922	1922	1922	0
221	20240503	153600	619086036	1922	1922	1922	1922	0
222	20240503	153500	619086036	1922	1922	1922	1922	0
223	20240503	153400	619086036	1922	1922	1922	1922	0
224	20240503	153300	619086036	1922	1922	1922	1922	0
225	20240503	153200	619086036	1922	1922	1922	1922	0
226	20240503	153100	619086036	1922	1922	1922	1922	0
227	20240503	153000	619086036	1922	1922	1922	1922	6992
228	20240503	152900	605647412	1926	1926	1926	1926	0
229	20240503	152800	605647412	1926	1926	1926	1926	0
230	20240503	152700	605647412	1926	1926	1926	1926	0
231	20240503	152600	605647412	1926	1926	1926	1926	0
232	20240503	152500	605647412	1926	1926	1926	1926	0
233	20240503	152400	605647412	1926	1926	1926	1926	0
234	20240503	152300	605647412	1926	1926	1926	1926	0
235	20240503	152200	605647412	1926	1926	1926	1926	0
236	20240503	152100	605647412	1926	1926	1926	1926	0
237	20240503	152000	605647412	1926	1926	1926	1926	0
238	20240503	151900	605647412	1926	1926	1934	1924	2056
239	20240503	151800	601684606	1924	1926	1926	1924	116
240	20240503	151700	601461290	1926	1926	1926	1926	96
241	20240503	151600	601276394	1924	1926	1926	1924	17
242	20240503	151500	601243674	1924	1926	1927	1924	2880
243	20240503	151400	595698019	1927	1927	1927	1927	51
244	20240503	151300	595599742	1927	1927	1927	1927	600
245	20240503	151200	594443542	1927	1926	1927	1926	257
246	20240503	151100	593948559	1926	1927	1927	1926	95
247	20240503	151000	593765578	1928	1928	1928	1928	321
248	20240503	150900	593146690	1929	1929	1929	1928	697
249	20240503	150800	591802868	1928	1929	1929	1928	241
250	20240503	150700	591338079	1930	1930	1930	1930	22
251	20240503	150600	591295619	1931	1931	1931	1931	46
252	20240503	150500	591206793	1931	1932	1932	1931	71
253	20240503	150400	591069691	1935	1935	1935	1935	1
254	20240503	150300	591067756	1935	1935	1935	1935	12
255	20240503	150200	591044536	1935	1935	1935	1935	41
256	20240503	150100	590965201	1935	1935	1935	1935	0
257	20240503	150000	590965201	1935	1935	1935	1935	200
258	20240503	145900	590578201	1935	1935	1935	1935	125
259	20240503	145800	590336326	1934	1932	1934	1932	5
260	20240503	145700	590326663	1935	1935	1935	1932	506
261	20240503	145600	589348270	1935	1935	1935	1935	5
262	20240503	145500	589338595	1935	1935	1935	1935	130
263	20240503	145400	589087045	1935	1935	1935	1935	150
264	20240503	145300	588796795	1935	1934	1935	1934	42
265	20240503	145200	588715556	1934	1934	1934	1929	1641
266	20240503	145100	585542862	1934	1930	1934	1930	25
267	20240503	145000	585494522	1929	1929	1929	1929	511
268	20240503	144900	584508803	1929	1929	1929	1929	15
269	20240503	144800	584479868	1934	1930	1934	1930	224
270	20240503	144700	584047538	1930	1929	1930	1929	20
271	20240503	144600	584008941	1929	1929	1929	1929	50
272	20240503	144500	583912491	1923	1923	1923	1923	0
273	20240503	144400	583912491	1923	1929	1929	1923	62
274	20240503	144300	583792899	1930	1930	1930	1930	0
275	20240503	144200	583792899	1930	1930	1930	1930	0
276	20240503	144100	583792899	1930	1930	1930	1930	0
277	20240503	144000	583792899	1930	1930	1930	1930	3
278	20240503	143900	583787109	1930	1930	1930	1930	100
279	20240503	143800	583594109	1931	1931	1931	1931	0
280	20240503	143700	583594109	1931	1931	1931	1931	0
281	20240503	143600	583594109	1931	1931	1931	1931	1
282	20240503	143500	583592178	1922	1923	1923	1922	1826
283	20240503	143400	580082605	1922	1924	1924	1922	5202
284	20240503	143300	570083476	1933	1933	1933	1933	132
285	20240503	143200	569828320	1934	1934	1934	1934	1
286	20240503	143100	569826386	1933	1933	1933	1933	355
287	20240503	143000	569140171	1933	1933	1933	1933	430
288	20240503	142900	568308981	1933	1924	1933	1924	781
289	20240503	142800	566806313	1923	1923	1923	1923	709
290	20240503	142700	565442906	1923	1923	1923	1923	4
291	20240503	142600	565435214	1923	1923	1923	1923	47
292	20240503	142500	565344833	1923	1924	1924	1923	360
293	20240503	142400	564652541	1924	1925	1925	1924	350
294	20240503	142300	563978863	1930	1930	1930	1930	0
295	20240503	142200	563978863	1930	1930	1930	1930	0
296	20240503	142100	563978863	1930	1930	1930	1930	150
297	20240503	142000	563689363	1930	1930	1930	1930	0
298	20240503	141900	563689363	1930	1930	1930	1930	0
299	20240503	141800	563689363	1930	1930	1930	1930	0
300	20240503	141700	563689363	1930	1930	1930	1930	100
301	20240503	141600	563496363	1933	1933	1933	1933	0
302	20240503	141500	563496363	1933	1933	1933	1933	0
303	20240503	141400	563496363	1933	1933	1933	1933	0
304	20240503	141300	563496363	1933	1926	1933	1925	29
305	20240503	141200	563440508	1927	1927	1927	1927	100
306	20240503	141100	563247808	1927	1927	1927	1927	0
307	20240503	141000	563247808	1927	1927	1927	1927	10
308	20240503	140900	563228538	1927	1929	1929	1927	13
309	20240503	140800	563203479	1933	1933	1933	1933	0
310	20240503	140700	563203479	1933	1933	1933	1933	1810
311	20240503	140600	559704749	1928	1933	1933	1928	4865
312	20240503	140500	550313526	1933	1933	1933	1933	0
313	20240503	140400	550313526	1933	1933	1933	1933	0
314	20240503	140300	550313526	1933	1933	1933	1933	0
315	20240503	140200	550313526	1933	1934	1934	1933	1453
316	20240503	140100	547504864	1934	1934	1934	1934	0
317	20240503	140000	547504864	1934	1934	1934	1934	1000
318	20240503	135900	545570864	1935	1936	1936	1935	820
319	20240503	135800	543984144	1938	1938	1938	1938	1
320	20240503	135700	543982206	1938	1938	1938	1938	110
321	20240503	135600	543769026	1938	1938	1938	1938	0
322	20240503	135500	543769026	1938	1938	1938	1938	0
323	20240503	135400	543769026	1938	1938	1938	1938	0
324	20240503	135300	543769026	1938	1938	1938	1938	1
325	20240503	135200	543767088	1939	1939	1939	1939	0
326	20240503	135100	543767088	1939	1939	1939	1939	1
327	20240503	135000	543765149	1933	1935	1939	1933	547
328	20240503	134900	542707478	1935	1939	1939	1935	193
329	20240503	134800	542333623	1939	1936	1939	1935	1106
330	20240503	134700	540192048	1940	1939	1940	1939	215
331	20240503	134600	539775162	1940	1940	1940	1940	0
332	20240503	134500	539775162	1940	1935	1940	1935	501
333	20240503	134400	538805722	1940	1940	1940	1940	12
334	20240503	134300	538782442	1940	1940	1940	1940	8
335	20240503	134200	538766922	1933	1934	1934	1933	388
336	20240503	134100	538016738	1940	1936	1940	1935	1024
337	20240503	134000	536034998	1936	1939	1939	1936	34
338	20240503	133900	535969084	1940	1940	1940	1940	30
339	20240503	133800	535910884	1940	1940	1940	1940	20
340	20240503	133700	535872084	1940	1935	1940	1935	101
341	20240503	133600	535676644	1940	1935	1940	1935	22
342	20240503	133500	535634069	1940	1940	1940	1940	1
343	20240503	133400	535632129	1940	1935	1940	1935	24
344	20240503	133300	535585684	1940	1935	1940	1935	9
345	20240503	133200	535568254	1935	1940	1940	1935	19
346	20240503	133100	535531414	1940	1940	1940	1933	1121
347	20240503	133000	533363265	1940	1940	1940	1934	63
348	20240503	132900	533241405	1940	1940	1940	1940	0
349	20240503	132800	533241405	1940	1936	1940	1935	654
350	20240503	132700	531975899	1940	1940	1940	1940	0
351	20240503	132600	531975899	1940	1940	1940	1940	0
352	20240503	132500	531975899	1940	1936	1940	1934	501
353	20240503	132400	531006315	1940	1940	1940	1940	1
354	20240503	132300	531004375	1936	1936	1936	1936	0
355	20240503	132200	531004375	1936	1936	1936	1936	10
356	20240503	132100	530985015	1936	1936	1936	1936	106
357	20240503	132000	530779799	1940	1940	1940	1940	0
358	20240503	131900	530779799	1940	1940	1940	1940	0
359	20240503	131800	530779799	1940	1940	1940	1940	1
360	20240503	131700	530777859	1940	1940	1940	1940	0
361	20240503	131600	530777859	1940	1940	1940	1940	201
362	20240503	131500	530387919	1940	1940	1940	1940	673
363	20240503	131400	529082299	1940	1940	1940	1940	0
364	20240503	131300	529082299	1940	1940	1940	1940	0
365	20240503	131200	529082299	1940	1940	1940	1940	2
366	20240503	131100	529078419	1940	1940	1940	1940	38
367	20240503	131000	529004699	1940	1940	1940	1940	0
368	20240503	130900	529004699	1940	1940	1940	1940	27
369	20240503	130800	528952319	1940	1940	1940	1940	21
370	20240503	130700	528911579	1940	1935	1940	1935	1399
371	20240503	130600	526200465	1935	1935	1935	1935	0
372	20240503	130500	526200465	1935	1931	1935	1931	869
373	20240503	130400	524522422	1931	1931	1931	1931	500
374	20240503	130300	523556922	1931	1931	1931	1931	0
375	20240503	130200	523556922	1931	1931	1931	1931	1
376	20240503	130100	523554991	1931	1931	1931	1931	1
377	20240503	130000	523553060	1923	1923	1923	1923	266
378	20240503	125900	523041542	1923	1926	1926	1923	102
379	20240503	125800	522845391	1929	1929	1929	1928	332
380	20240503	125700	522205243	1929	1929	1929	1929	8
381	20240503	125600	522189811	1929	1929	1929	1929	0
382	20240503	125500	522189811	1929	1931	1931	1929	845
383	20240503	125400	520559796	1931	1931	1931	1931	0
384	20240503	125300	520559796	1931	1931	1931	1931	0
385	20240503	125200	520559796	1931	1931	1931	1931	0
386	20240503	125100	520559796	1931	1928	1931	1928	30
387	20240503	125000	520501934	1923	1923	1923	1923	0
388	20240503	124900	520501934	1923	1923	1923	1923	1498
389	20240503	124800	517621280	1928	1928	1928	1928	0
390	20240503	124700	517621280	1928	1928	1928	1928	0
391	20240503	124600	517621280	1928	1928	1928	1928	0
392	20240503	124500	517621280	1928	1928	1928	1928	0
393	20240503	124400	517621280	1928	1922	1928	1922	182
394	20240503	124300	517271469	1921	1921	1921	1921	10
395	20240503	124200	517252259	1921	1921	1921	1921	0
396	20240503	124100	517252259	1921	1921	1921	1921	300
397	20240503	124000	516675959	1920	1922	1922	1920	12000
398	20240503	123900	493635160	1924	1924	1924	1924	55
399	20240503	123800	493529340	1928	1928	1928	1928	0
400	20240503	123700	493529340	1928	1928	1928	1928	0
401	20240503	123600	493529340	1928	1928	1928	1928	0
402	20240503	123500	493529340	1928	1928	1928	1928	0
403	20240503	123400	493529340	1928	1928	1928	1928	3
404	20240503	123300	493523556	1922	1922	1922	1922	194
405	20240503	123200	493150688	1928	1928	1928	1928	0
406	20240503	123100	493150688	1928	1928	1928	1928	0
407	20240503	123000	493150688	1928	1928	1928	1928	0
408	20240503	122900	493150688	1928	1928	1928	1928	0
409	20240503	122800	493150688	1928	1928	1928	1928	22
410	20240503	122700	493108272	1928	1928	1928	1928	0
411	20240503	122600	493108272	1928	1928	1928	1928	0
412	20240503	122500	493108272	1928	1928	1928	1928	0
413	20240503	122400	493108272	1928	1928	1928	1928	0
414	20240503	122300	493108272	1928	1928	1928	1928	13
415	20240503	122200	493083208	1928	1923	1928	1921	1510
416	20240503	122100	490182483	1921	1923	1923	1921	200
417	20240503	122000	489798182	1921	1921	1921	1921	1
418	20240503	121900	489796261	1921	1921	1921	1921	757
419	20240503	121800	488342064	1921	1923	1923	1921	530
420	20240503	121700	487323274	1927	1927	1927	1927	3
421	20240503	121600	487317493	1927	1927	1927	1927	0
422	20240503	121500	487317493	1927	1927	1927	1927	52
423	20240503	121400	487217289	1927	1927	1927	1927	0
424	20240503	121300	487217289	1927	1927	1927	1927	0
425	20240503	121200	487217289	1927	1927	1927	1927	22
426	20240503	121100	487174895	1927	1920	1927	1920	24
427	20240503	121000	487128717	1927	1927	1927	1927	0
428	20240503	120900	487128717	1927	1927	1927	1927	20
429	20240503	120800	487090177	1920	1920	1920	1920	479
430	20240503	120700	486170497	1920	1920	1920	1920	324
431	20240503	120600	485548417	1920	1922	1922	1920	5801
432	20240503	120500	474408548	1921	1931	1931	1921	37
433	20240503	120400	474337459	1922	1922	1922	1922	1720
434	20240503	120300	471031619	1920	1920	1920	1920	0
435	20240503	120200	471031619	1920	1922	1922	1920	600
436	20240503	120100	469879453	1920	1926	1926	1920	3200
437	20240503	120000	463733571	1935	1935	1935	1935	18
438	20240503	115900	463698741	1935	1935	1935	1935	0
439	20240503	115800	463698741	1935	1935	1935	1935	1
440	20240503	115700	463696806	1923	1934	1934	1923	2
441	20240503	115600	463692949	1934	1923	1934	1923	150
442	20240503	115500	463403518	1923	1923	1923	1923	1443
443	20240503	115400	460628629	1924	1925	1925	1924	199
444	20240503	115300	460245747	1924	1924	1929	1924	3830
445	20240503	115200	452876817	1924	1923	1924	1922	1980
446	20240503	115100	449070793	1924	1927	1927	1924	1642
447	20240503	115000	445909934	1935	1935	1935	1935	1
448	20240503	114900	445907999	1935	1935	1935	1935	0
449	20240503	114800	445907999	1935	1926	1935	1926	1001
450	20240503	114700	443980064	1926	1927	1927	1926	4000
451	20240503	114600	436275915	1943	1943	1943	1943	6
452	20240503	114500	436264257	1927	1929	1929	1927	1300
453	20240503	114400	433759152	1944	1944	1944	1944	0
454	20240503	114300	433759152	1944	1944	1944	1944	0
455	20240503	114200	433759152	1944	1944	1944	1944	0
456	20240503	114100	433759152	1944	1944	1944	1944	0
457	20240503	114000	433759152	1944	1944	1944	1944	5
458	20240503	113900	433749432	1944	1944	1944	1944	0
459	20240503	113800	433749432	1944	1944	1944	1944	25
460	20240503	113700	433700832	1925	1930	1930	1924	913
461	20240503	113600	431941149	1940	1940	1940	1940	0
462	20240503	113500	431941149	1940	1940	1940	1940	0
463	20240503	113400	431941149	1940	1948	1948	1940	1799
464	20240503	113300	428447133	1948	1948	1948	1947	511
465	20240503	113200	427451706	1948	1948	1948	1948	1
466	20240503	113100	427449758	1950	1942	1950	1940	560
467	20240503	113000	426361654	1942	1940	1942	1940	250
468	20240503	112900	425876372	1940	1939	1941	1939	10301
469	20240503	112800	405892706	1940	1940	1940	1940	0
470	20240503	112700	405892706	1940	1940	1940	1940	0
471	20240503	112600	405892706	1940	1939	1940	1939	223
472	20240503	112500	405460308	1939	1925	1939	1922	501
473	20240503	112400	404496629	1930	1933	1933	1930	60
474	20240503	112300	404380679	1933	1933	1934	1933	446
475	20240503	112200	403518209	1924	1925	1933	1924	2812
476	20240503	112100	398105073	1925	1925	1925	1923	1026
477	20240503	112000	396130041	1925	1932	1932	1925	4454
478	20240503	111900	387534038	1933	1933	1933	1933	1294
479	20240503	111800	385032736	1934	1934	1934	1934	32
480	20240503	111700	384970848	1934	1934	1934	1934	315
481	20240503	111600	384361638	1934	1934	1934	1934	1798
482	20240503	111500	380884306	1934	1934	1934	1934	1208
483	20240503	111400	378548034	1934	1934	1934	1934	375
484	20240503	111300	377822784	1935	1936	1936	1935	2122
485	20240503	111200	373715630	1936	1937	1937	1936	100
486	20240503	111100	373522002	1940	1936	1940	1936	765
487	20240503	111000	372039454	1936	1936	1936	1936	500
488	20240503	110900	371071454	1936	1936	1936	1936	0
489	20240503	110800	371071454	1936	1936	1936	1936	2394
490	20240503	110700	366436670	1942	1942	1942	1942	3
491	20240503	110600	366430844	1936	1937	1937	1936	10000
492	20240503	110500	347065181	1937	1937	1937	1937	0
493	20240503	110400	347065181	1937	1937	1937	1937	0
494	20240503	110300	347065181	1937	1937	1937	1937	0
495	20240503	110200	347065181	1937	1937	1937	1937	0
496	20240503	110100	347065181	1937	1937	1938	1937	5510
497	20240503	110000	336392121	1937	1938	1938	1937	299
498	20240503	105900	335812950	1937	1943	1943	1937	1040
499	20240503	105800	333798178	1937	1937	1937	1937	0
500	20240503	105700	333798178	1937	1939	1939	1936	3335
501	20240503	105600	327336391	1941	1943	1943	1940	3733
502	20240503	105500	320092493	1944	1951	1951	1943	6912
503	20240503	105400	306626918	1951	1960	1960	1951	2524
504	20240503	105300	301696080	1962	1955	1962	1955	712
505	20240503	105200	300303836	1955	1956	1956	1955	1800
506	20240503	105100	296784036	1955	1955	1955	1955	0
507	20240503	105000	296784036	1955	1955	1955	1955	0
508	20240503	104900	296784036	1955	1955	1955	1955	505
509	20240503	104800	295796761	1955	1955	1955	1955	0
510	20240503	104700	295796761	1955	1956	1967	1955	2920
511	20240503	104600	290087959	1956	1957	1957	1956	378
512	20240503	104500	289348586	1956	1956	1956	1956	0
513	20240503	104400	289348586	1956	1956	1956	1956	0
514	20240503	104300	289348586	1956	1956	1956	1956	155
515	20240503	104200	289045406	1967	1967	1967	1967	1
516	20240503	104100	289043439	1956	1959	1959	1956	1619
517	20240503	104000	285875166	1959	1959	1959	1959	668
518	20240503	103900	284566554	1959	1960	1967	1959	700
519	20240503	103800	283195243	1959	1959	1959	1959	1072
520	20240503	103700	281095195	1960	1960	1960	1960	5
521	20240503	103600	281085395	1960	1960	1960	1960	1
522	20240503	103500	281083435	1968	1968	1968	1968	0
523	20240503	103400	281083435	1968	1968	1968	1968	1
524	20240503	103300	281081467	1959	1959	1959	1959	0
525	20240503	103200	281081467	1959	1958	1959	1958	1411
526	20240503	103100	278318728	1959	1959	1959	1959	56
527	20240503	103000	278209024	1959	1960	1960	1959	267
528	20240503	102900	277685868	1968	1968	1968	1968	0
529	20240503	102800	277685868	1968	1968	1968	1968	17
530	20240503	102700	277652412	1969	1969	1969	1969	0
531	20240503	102600	277652412	1969	1969	1969	1969	0
532	20240503	102500	277652412	1969	1969	1969	1969	0
533	20240503	102400	277652412	1969	1969	1969	1969	4
534	20240503	102300	277644536	1969	1968	1969	1968	2000
535	20240503	102200	273708308	1968	1968	1968	1968	1
536	20240503	102100	273706340	1958	1958	1958	1958	331
537	20240503	102000	273058242	1958	1959	1959	1958	1622
538	20240503	101900	269881248	1959	1959	1959	1959	506
539	20240503	101800	268889994	1959	1959	1959	1959	0
540	20240503	101700	268889994	1959	1968	1968	1959	3
541	20240503	101600	268884108	1958	1958	1958	1958	0
542	20240503	101500	268884108	1958	1958	1958	1958	0
543	20240503	101400	268884108	1958	1958	1958	1958	0
544	20240503	101300	268884108	1958	1959	1959	1958	200
545	20240503	101200	268492498	1958	1958	1958	1958	0
546	20240503	101100	268492498	1958	1958	1958	1958	3
547	20240503	101000	268486624	1957	1957	1957	1957	0
548	20240503	100900	268486624	1957	1965	1967	1957	16
549	20240503	100800	268455258	1964	1968	1968	1955	8564
550	20240503	100700	251695983	1968	1967	1968	1967	221
551	20240503	100600	251261275	1967	1968	1968	1967	25
552	20240503	100500	251212086	1959	1964	1964	1959	15855
553	20240503	100400	220116664	1964	1975	1975	1964	897
554	20240503	100300	218353617	1975	1975	1975	1965	1301
555	20240503	100200	215789392	1977	1977	1977	1977	18
556	20240503	100100	215753806	1977	1976	1977	1976	2
557	20240503	100000	215749853	1976	1975	1976	1975	371
558	20240503	095900	215016876	1976	1976	1976	1976	1
559	20240503	095800	215014900	1977	1969	1977	1969	2351
560	20240503	095700	210385692	1969	1969	1969	1969	2529
561	20240503	095600	205406091	1969	1969	1969	1969	6
562	20240503	095500	205394277	1964	1966	1968	1964	608
563	20240503	095400	204200144	1966	1966	1966	1966	4
564	20240503	095300	204192280	1966	1966	1966	1966	1
565	20240503	095200	204190314	1964	1964	1964	1964	502
566	20240503	095100	203204386	1964	1964	1964	1964	100
567	20240503	095000	203007986	1969	1969	1969	1969	0
568	20240503	094900	203007986	1969	1969	1969	1969	43
569	20240503	094800	202923319	1969	1964	1969	1964	245
570	20240503	094700	202442014	1964	1969	1969	1964	283
571	20240503	094600	201886188	1963	1963	1963	1963	40
572	20240503	094500	201807668	1963	1962	1963	1962	963
573	20240503	094400	199918229	1961	1962	1962	1961	665
574	20240503	094300	198613900	1962	1962	1962	1961	71
575	20240503	094200	198474599	1962	1962	1962	1962	127
576	20240503	094100	198225425	1963	1963	1963	1963	1
577	20240503	094000	198223462	1969	1963	1969	1963	27
578	20240503	093900	198170455	1962	1963	1963	1962	515
579	20240503	093800	197159512	1969	1969	1969	1961	5
580	20240503	093700	197149682	1961	1962	1969	1961	880
581	20240503	093600	195423120	1962	1960	1962	1960	204
582	20240503	093500	195022878	1962	1960	1962	1959	4923
583	20240503	093400	185374389	1959	1959	1960	1959	685
584	20240503	093300	184031938	1960	1960	1960	1960	342
585	20240503	093200	183361618	1962	1968	1968	1961	17824
586	20240503	093100	148346098	1969	1970	1972	1969	1542
587	20240503	093000	145309373	1970	1972	1972	1970	593
588	20240503	092900	144140999	1970	1972	1972	1970	1000
589	20240503	092800	142169599	1970	1981	1981	1970	5009
590	20240503	092700	132294593	1982	1982	1982	1982	0
591	20240503	092600	132294593	1982	1972	1982	1972	24
592	20240503	092500	132247255	1971	1971	1971	1971	726
593	20240503	092400	130816309	1970	1970	1970	1970	200
594	20240503	092300	130422309	1970	1983	1983	1970	2875
595	20240503	092200	124752979	1983	1971	1983	1971	2002
596	20240503	092100	120783037	1972	1972	1972	1972	52
597	20240503	092000	120680493	1972	1973	1973	1972	120
598	20240503	091900	120443833	1973	1973	1973	1973	2145
599	20240503	091800	116211748	1973	1973	1973	1973	1117
600	20240503	091700	114007907	1978	1973	1978	1973	6185
601	20240503	091600	101798811	1973	1978	1978	1973	4746
602	20240503	091500	92425285	1977	1977	1977	1977	0
603	20240503	091400	92425285	1977	1985	1985	1977	1892
604	20240503	091300	88673665	1985	1985	1985	1985	3963
605	20240503	091200	80807110	1985	1985	1985	1985	702
606	20240503	091100	79413640	1975	1975	1975	1975	501
607	20240503	091000	78424165	1990	1989	1991	1975	3647
608	20240503	090900	71190231	1975	1975	1975	1975	6561
609	20240503	090800	58232256	1975	1989	1989	1975	2341
610	20240503	090700	53607567	1974	1975	1975	1974	1200
611	20240503	090600	51238688	1978	1978	1982	1974	3668
612	20240503	090500	43990961	1973	1979	1979	1973	489
613	20240503	090400	43023434	1979	1982	1982	1979	7687
614	20240503	090300	27803675	1982	1991	1991	1982	1049
615	20240503	090200	25724147	1992	1980	1993	1980	3324
616	20240503	090100	19104325	1979	1963	1979	1963	740
617	20240503	090000	17644550	1963	1980	1980	1963	8971