KissMeData/065530/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194300	168994290	1946	1946	1946	1946	2346
3	20240502	194200	168994290	1946	1946	1946	1946	0
4	20240502	194100	168994290	1946	1946	1946	1946	0
5	20240502	194000	168994290	1946	1946	1946	1946	0
6	20240502	193900	168994290	1946	1946	1946	1946	0
7	20240502	193800	168994290	1946	1946	1946	1946	0
8	20240502	193700	168994290	1946	1946	1946	1946	0
9	20240502	193600	168994290	1946	1946	1946	1946	0
10	20240502	193500	168994290	1946	1946	1946	1946	0
11	20240502	193400	168994290	1946	1946	1946	1946	0
12	20240502	193300	168994290	1946	1946	1946	1946	0
13	20240502	193200	168994290	1946	1946	1946	1946	0
14	20240502	193100	168994290	1946	1946	1946	1946	0
15	20240502	193000	168994290	1946	1946	1946	1946	0
16	20240502	192900	168994290	1946	1946	1946	1946	0
17	20240502	192800	168994290	1946	1946	1946	1946	0
18	20240502	192700	168994290	1946	1946	1946	1946	0
19	20240502	192600	168994290	1946	1946	1946	1946	0
20	20240502	192500	168994290	1946	1946	1946	1946	0
21	20240502	192400	168994290	1946	1946	1946	1946	0
22	20240502	192300	168994290	1946	1946	1946	1946	0
23	20240502	192200	168994290	1946	1946	1946	1946	0
24	20240502	192100	168994290	1946	1946	1946	1946	0
25	20240502	192000	168994290	1946	1946	1946	1946	0
26	20240502	191900	168994290	1946	1946	1946	1946	0
27	20240502	191800	168994290	1946	1946	1946	1946	0
28	20240502	191700	168994290	1946	1946	1946	1946	0
29	20240502	191600	168994290	1946	1946	1946	1946	0
30	20240502	191500	168994290	1946	1946	1946	1946	0
31	20240502	191400	168994290	1946	1946	1946	1946	0
32	20240502	191300	168994290	1946	1946	1946	1946	2346
33	20240502	191200	168994290	1946	1946	1946	1946	0
34	20240502	191100	168994290	1946	1946	1946	1946	0
35	20240502	191000	168994290	1946	1946	1946	1946	0
36	20240502	190900	168994290	1946	1946	1946	1946	0
37	20240502	190800	168994290	1946	1946	1946	1946	0
38	20240502	190700	168994290	1946	1946	1946	1946	0
39	20240502	190600	168994290	1946	1946	1946	1946	0
40	20240502	190500	168994290	1946	1946	1946	1946	0
41	20240502	190400	168994290	1946	1946	1946	1946	0
42	20240502	190300	168994290	1946	1946	1946	1946	0
43	20240502	190200	168994290	1946	1946	1946	1946	0
44	20240502	190100	168994290	1946	1946	1946	1946	0
45	20240502	190000	168994290	1946	1946	1946	1946	0
46	20240502	185900	168994290	1946	1946	1946	1946	0
47	20240502	185800	168994290	1946	1946	1946	1946	0
48	20240502	185700	168994290	1946	1946	1946	1946	0
49	20240502	185600	168994290	1946	1946	1946	1946	0
50	20240502	185500	168994290	1946	1946	1946	1946	0
51	20240502	185400	168994290	1946	1946	1946	1946	0
52	20240502	185300	168994290	1946	1946	1946	1946	0
53	20240502	185200	168994290	1946	1946	1946	1946	0
54	20240502	185100	168994290	1946	1946	1946	1946	0
55	20240502	185000	168994290	1946	1946	1946	1946	0
56	20240502	184900	168994290	1946	1946	1946	1946	0
57	20240502	184800	168994290	1946	1946	1946	1946	0
58	20240502	184700	168994290	1946	1946	1946	1946	0
59	20240502	184600	168994290	1946	1946	1946	1946	0
60	20240502	184500	168994290	1946	1946	1946	1946	0
61	20240502	184400	168994290	1946	1946	1946	1946	0
62	20240502	184300	168994290	1946	1946	1946	1946	2346
63	20240502	184200	168994290	1946	1946	1946	1946	0
64	20240502	184100	168994290	1946	1946	1946	1946	0
65	20240502	184000	168994290	1946	1946	1946	1946	0
66	20240502	183900	168994290	1946	1946	1946	1946	0
67	20240502	183800	168994290	1946	1946	1946	1946	0
68	20240502	183700	168994290	1946	1946	1946	1946	0
69	20240502	183600	168994290	1946	1946	1946	1946	0
70	20240502	183500	168994290	1946	1946	1946	1946	0
71	20240502	183400	168994290	1946	1946	1946	1946	0
72	20240502	183300	168994290	1946	1946	1946	1946	0
73	20240502	183200	168994290	1946	1946	1946	1946	0
74	20240502	183100	168994290	1946	1946	1946	1946	0
75	20240502	183000	168994290	1946	1946	1946	1946	0
76	20240502	182900	168994290	1946	1946	1946	1946	0
77	20240502	182800	168994290	1946	1946	1946	1946	0
78	20240502	182700	168994290	1946	1946	1946	1946	0
79	20240502	182600	168994290	1946	1946	1946	1946	0
80	20240502	182500	168994290	1946	1946	1946	1946	0
81	20240502	182400	168994290	1946	1946	1946	1946	0
82	20240502	182300	168994290	1946	1946	1946	1946	0
83	20240502	182200	168994290	1946	1946	1946	1946	0
84	20240502	182100	168994290	1946	1946	1946	1946	0
85	20240502	182000	168994290	1946	1946	1946	1946	0
86	20240502	181900	168994290	1946	1946	1946	1946	0
87	20240502	181800	168994290	1946	1946	1946	1946	0
88	20240502	181700	168994290	1946	1946	1946	1946	0
89	20240502	181600	168994290	1946	1946	1946	1946	0
90	20240502	181500	168994290	1946	1946	1946	1946	0
91	20240502	181400	168994290	1946	1946	1946	1946	0
92	20240502	181300	168994290	1946	1946	1946	1946	2346
93	20240502	181200	168994290	1946	1946	1946	1946	0
94	20240502	181100	168994290	1946	1946	1946	1946	0
95	20240502	181000	168994290	1946	1946	1946	1946	0
96	20240502	180900	168994290	1946	1946	1946	1946	0
97	20240502	180800	168994290	1946	1946	1946	1946	0
98	20240502	180700	168994290	1946	1946	1946	1946	0
99	20240502	180600	168994290	1946	1946	1946	1946	0
100	20240502	180500	168994290	1946	1946	1946	1946	0
101	20240502	180400	168994290	1946	1946	1946	1946	0
102	20240502	180300	168994290	1946	1946	1946	1946	0
103	20240502	180200	168994290	1946	1946	1946	1946	0
104	20240502	180100	168994290	1946	1946	1946	1946	0
105	20240502	180000	168994290	1946	1946	1946	1946	0
106	20240502	175900	168994290	1946	1946	1946	1946	0
107	20240502	175800	168994290	1946	1946	1946	1946	0
108	20240502	175700	168994290	1946	1946	1946	1946	0
109	20240502	175600	168994290	1946	1946	1946	1946	0
110	20240502	175500	168994290	1946	1946	1946	1946	0
111	20240502	175400	168994290	1946	1946	1946	1946	0
112	20240502	175300	168994290	1946	1946	1946	1946	0
113	20240502	175200	168994290	1946	1946	1946	1946	0
114	20240502	175100	168994290	1946	1946	1946	1946	0
115	20240502	175000	168994290	1946	1946	1946	1946	0
116	20240502	174900	168994290	1946	1946	1946	1946	0
117	20240502	174800	168994290	1946	1946	1946	1946	0
118	20240502	174700	168994290	1946	1946	1946	1946	0
119	20240502	174600	168994290	1946	1946	1946	1946	0
120	20240502	174500	168994290	1946	1946	1946	1946	0
121	20240502	174400	168994290	1946	1946	1946	1946	0
122	20240502	174300	168994290	1946	1946	1946	1946	2346
123	20240502	174200	168994290	1946	1946	1946	1946	0
124	20240502	174100	168994290	1946	1946	1946	1946	0
125	20240502	174000	168994290	1946	1946	1946	1946	0
126	20240502	173900	168994290	1946	1946	1946	1946	0
127	20240502	173800	168994290	1946	1946	1946	1946	0
128	20240502	173700	168994290	1946	1946	1946	1946	0
129	20240502	173600	168994290	1946	1946	1946	1946	0
130	20240502	173500	168994290	1946	1946	1946	1946	0
131	20240502	173400	168994290	1946	1946	1946	1946	0
132	20240502	173300	168994290	1946	1946	1946	1946	0
133	20240502	173200	168994290	1946	1946	1946	1946	0
134	20240502	173100	168994290	1946	1946	1946	1946	0
135	20240502	173000	168994290	1946	1946	1946	1946	0
136	20240502	172900	168994290	1946	1946	1946	1946	0
137	20240502	172800	168994290	1946	1946	1946	1946	0
138	20240502	172700	168994290	1946	1946	1946	1946	0
139	20240502	172600	168994290	1946	1946	1946	1946	0
140	20240502	172500	168994290	1946	1946	1946	1946	0
141	20240502	172400	168994290	1946	1946	1946	1946	0
142	20240502	172300	168994290	1946	1946	1946	1946	0
143	20240502	172200	168994290	1946	1946	1946	1946	0
144	20240502	172100	168994290	1946	1946	1946	1946	0
145	20240502	172000	168994290	1946	1946	1946	1946	0
146	20240502	171900	168994290	1946	1946	1946	1946	0
147	20240502	171800	168994290	1946	1946	1946	1946	0
148	20240502	171700	168994290	1946	1946	1946	1946	0
149	20240502	171600	168994290	1946	1946	1946	1946	0
150	20240502	171500	168994290	1946	1946	1946	1946	0
151	20240502	171400	168994290	1946	1946	1946	1946	0
152	20240502	171300	168994290	1946	1946	1946	1946	2346
153	20240502	171200	168994290	1946	1946	1946	1946	0
154	20240502	171100	168994290	1946	1946	1946	1946	0
155	20240502	171000	168994290	1946	1946	1946	1946	0
156	20240502	170900	168994290	1946	1946	1946	1946	0
157	20240502	170800	168994290	1946	1946	1946	1946	0
158	20240502	170700	168994290	1946	1946	1946	1946	0
159	20240502	170600	168994290	1946	1946	1946	1946	0
160	20240502	170500	168994290	1946	1946	1946	1946	0
161	20240502	170400	168994290	1946	1946	1946	1946	0
162	20240502	170300	168994290	1946	1946	1946	1946	0
163	20240502	170200	168994290	1946	1946	1946	1946	0
164	20240502	170100	168994290	1946	1946	1946	1946	0
165	20240502	170000	168994290	1946	1946	1946	1946	0
166	20240502	165900	168994290	1946	1946	1946	1946	0
167	20240502	165800	168994290	1946	1946	1946	1946	0
168	20240502	165700	168994290	1946	1946	1946	1946	0
169	20240502	165600	168994290	1946	1946	1946	1946	0
170	20240502	165500	168994290	1946	1946	1946	1946	0
171	20240502	165400	168994290	1946	1946	1946	1946	0
172	20240502	165300	168994290	1946	1946	1946	1946	0
173	20240502	165200	168994290	1946	1946	1946	1946	0
174	20240502	165100	168994290	1946	1946	1946	1946	0
175	20240502	165000	168994290	1946	1946	1946	1946	0
176	20240502	164900	168994290	1946	1946	1946	1946	0
177	20240502	164800	168994290	1946	1946	1946	1946	0
178	20240502	164700	168994290	1946	1946	1946	1946	0
179	20240502	164600	168994290	1946	1946	1946	1946	0
180	20240502	164500	168994290	1946	1946	1946	1946	0
181	20240502	164400	168994290	1946	1946	1946	1946	0
182	20240502	164300	168994290	1946	1946	1946	1946	2346
183	20240502	164200	168994290	1946	1946	1946	1946	0
184	20240502	164100	168994290	1946	1946	1946	1946	0
185	20240502	164000	168994290	1946	1946	1946	1946	0
186	20240502	163900	168994290	1946	1946	1946	1946	0
187	20240502	163800	168994290	1946	1946	1946	1946	0
188	20240502	163700	168994290	1946	1946	1946	1946	0
189	20240502	163600	168994290	1946	1946	1946	1946	0
190	20240502	163500	168994290	1946	1946	1946	1946	0
191	20240502	163400	168994290	1946	1946	1946	1946	0
192	20240502	163300	168994290	1946	1946	1946	1946	0
193	20240502	163200	168994290	1946	1946	1946	1946	0
194	20240502	163100	168994290	1946	1946	1946	1946	0
195	20240502	163000	168994290	1946	1946	1946	1946	0
196	20240502	162900	168994290	1946	1946	1946	1946	0
197	20240502	162800	168994290	1946	1946	1946	1946	0
198	20240502	162700	168994290	1946	1946	1946	1946	0
199	20240502	162600	168994290	1946	1946	1946	1946	0
200	20240502	162500	168994290	1946	1946	1946	1946	0
201	20240502	162400	168994290	1946	1946	1946	1946	0
202	20240502	162300	168994290	1946	1946	1946	1946	0
203	20240502	162200	168994290	1946	1946	1946	1946	0
204	20240502	162100	168994290	1946	1946	1946	1946	0
205	20240502	162000	168994290	1946	1946	1946	1946	0
206	20240502	161900	168994290	1946	1946	1946	1946	0
207	20240502	161800	168994290	1946	1946	1946	1946	0
208	20240502	161700	168994290	1946	1946	1946	1946	0
209	20240502	161600	168994290	1946	1946	1946	1946	0
210	20240502	161500	168994290	1946	1946	1946	1946	0
211	20240502	161400	168994290	1946	1946	1946	1946	0
212	20240502	161300	168994290	1946	1946	1946	1946	2346
213	20240502	161200	168994290	1946	1946	1946	1946	0
214	20240502	161100	168994290	1946	1946	1946	1946	0
215	20240502	161000	168994290	1946	1946	1946	1946	0
216	20240502	160900	168994290	1946	1946	1946	1946	0
217	20240502	160800	168994290	1946	1946	1946	1946	0
218	20240502	160700	168994290	1946	1946	1946	1946	0
219	20240502	160600	168994290	1946	1946	1946	1946	0
220	20240502	160500	168994290	1946	1946	1946	1946	0
221	20240502	160400	168994290	1946	1946	1946	1946	0
222	20240502	160300	168994290	1946	1946	1946	1946	0
223	20240502	160200	168994290	1946	1946	1946	1946	0
224	20240502	160100	168994290	1946	1946	1946	1946	0
225	20240502	160000	168994290	1946	1946	1946	1946	0
226	20240502	155900	168994290	1946	1946	1946	1946	0
227	20240502	155800	168994290	1946	1946	1946	1946	0
228	20240502	155700	168994290	1946	1946	1946	1946	0
229	20240502	155600	168994290	1946	1946	1946	1946	0
230	20240502	155500	168994290	1946	1946	1946	1946	0
231	20240502	155400	168994290	1946	1946	1946	1946	0
232	20240502	155300	168994290	1946	1946	1946	1946	0
233	20240502	155200	168994290	1946	1946	1946	1946	0
234	20240502	155100	168994290	1946	1946	1946	1946	0
235	20240502	155000	168994290	1946	1946	1946	1946	0
236	20240502	154900	168994290	1946	1946	1946	1946	0
237	20240502	154800	168994290	1946	1946	1946	1946	0
238	20240502	154700	168994290	1946	1946	1946	1946	0
239	20240502	154600	168994290	1946	1946	1946	1946	0
240	20240502	154500	168994290	1946	1946	1946	1946	0
241	20240502	154400	168994290	1946	1946	1946	1946	0
242	20240502	154300	168994290	1946	1946	1946	1946	2346
243	20240502	154200	168994290	1946	1946	1946	1946	0
244	20240502	154100	168994290	1946	1946	1946	1946	0
245	20240502	154000	168994290	1946	1946	1946	1946	0
246	20240502	153900	168994290	1946	1946	1946	1946	0
247	20240502	153800	168994290	1946	1946	1946	1946	0
248	20240502	153700	168994290	1946	1946	1946	1946	0
249	20240502	153600	168994290	1946	1946	1946	1946	0
250	20240502	153500	168994290	1946	1946	1946	1946	0
251	20240502	153400	168994290	1946	1946	1946	1946	0
252	20240502	153300	168994290	1946	1946	1946	1946	0
253	20240502	153200	168994290	1946	1946	1946	1946	0
254	20240502	153100	168994290	1946	1946	1946	1946	0
255	20240502	153000	168994290	1946	1946	1946	1946	2346
256	20240502	152900	164428974	1941	1941	1941	1941	0
257	20240502	152800	164428974	1941	1941	1941	1941	0
258	20240502	152700	164428974	1941	1941	1941	1941	0
259	20240502	152600	164428974	1941	1941	1941	1941	0
260	20240502	152500	164428974	1941	1941	1941	1941	0
261	20240502	152400	164428974	1941	1941	1941	1941	0
262	20240502	152300	164428974	1941	1941	1941	1941	0
263	20240502	152200	164428974	1941	1941	1941	1941	0
264	20240502	152100	164428974	1941	1941	1941	1941	0
265	20240502	152000	164428974	1941	1941	1941	1941	0
266	20240502	151900	164428974	1941	1940	1941	1940	502
267	20240502	151800	163454880	1940	1940	1940	1940	2
268	20240502	151700	163451000	1941	1941	1941	1941	0
269	20240502	151600	163451000	1941	1941	1941	1941	30
270	20240502	151500	163392770	1941	1941	1941	1941	0
271	20240502	151400	163392770	1941	1941	1941	1941	11
272	20240502	151300	163371419	1941	1941	1941	1941	4
273	20240502	151200	163363655	1941	1941	1941	1941	0
274	20240502	151100	163363655	1941	1934	1941	1934	31
275	20240502	151000	163303694	1941	1941	1941	1941	1
276	20240502	150900	163301753	1934	1935	1935	1934	2081
277	20240502	150800	159276482	1941	1941	1941	1941	0
278	20240502	150700	159276482	1941	1941	1941	1941	99
279	20240502	150600	159084323	1942	1942	1942	1942	0
280	20240502	150500	159084323	1942	1942	1942	1942	0
281	20240502	150400	159084323	1942	1942	1942	1942	0
282	20240502	150300	159084323	1942	1935	1942	1935	22
283	20240502	150200	159041739	1943	1943	1943	1943	0
284	20240502	150100	159041739	1943	1943	1943	1943	0
285	20240502	150000	159041739	1943	1943	1943	1943	0
286	20240502	145900	159041739	1943	1943	1943	1943	0
287	20240502	145800	159041739	1943	1943	1943	1943	0
288	20240502	145700	159041739	1943	1943	1943	1943	0
289	20240502	145600	159041739	1943	1943	1943	1943	2
290	20240502	145500	159037853	1943	1943	1943	1943	11
291	20240502	145400	159016480	1935	1935	1935	1935	0
292	20240502	145300	159016480	1935	1940	1940	1935	204
293	20240502	145200	158621055	1944	1944	1944	1944	0
294	20240502	145100	158621055	1944	1944	1944	1944	0
295	20240502	145000	158621055	1944	1944	1944	1944	0
296	20240502	144900	158621055	1944	1944	1944	1944	0
297	20240502	144800	158621055	1944	1940	1944	1940	896
298	20240502	144700	156882811	1944	1944	1944	1944	0
299	20240502	144600	156882811	1944	1944	1944	1944	4
300	20240502	144500	156875035	1945	1945	1945	1945	0
301	20240502	144400	156875035	1945	1945	1945	1945	0
302	20240502	144300	156875035	1945	1945	1945	1945	0
303	20240502	144200	156875035	1945	1945	1945	1945	0
304	20240502	144100	156875035	1945	1945	1945	1945	0
305	20240502	144000	156875035	1945	1945	1945	1945	0
306	20240502	143900	156875035	1945	1945	1945	1945	0
307	20240502	143800	156875035	1945	1945	1945	1945	1
308	20240502	143700	156873090	1938	1938	1938	1938	0
309	20240502	143600	156873090	1938	1938	1938	1938	205
310	20240502	143500	156475800	1935	1935	1935	1935	0
311	20240502	143400	156475800	1935	1941	1941	1935	70
312	20240502	143300	156340317	1945	1945	1945	1945	0
313	20240502	143200	156340317	1945	1945	1945	1945	0
314	20240502	143100	156340317	1945	1939	1945	1939	21
315	20240502	143000	156299592	1945	1945	1945	1945	0
316	20240502	142900	156299592	1945	1945	1945	1945	0
317	20240502	142800	156299592	1945	1945	1945	1945	1
318	20240502	142700	156297647	1945	1945	1945	1945	0
319	20240502	142600	156297647	1945	1945	1945	1945	0
320	20240502	142500	156297647	1945	1945	1945	1945	1
321	20240502	142400	156295702	1934	1935	1935	1934	1273
322	20240502	142300	153832545	1945	1945	1945	1945	0
323	20240502	142200	153832545	1945	1945	1945	1945	0
324	20240502	142100	153832545	1945	1945	1945	1945	0
325	20240502	142000	153832545	1945	1945	1945	1945	0
326	20240502	141900	153832545	1945	1945	1945	1945	0
327	20240502	141800	153832545	1945	1945	1945	1945	0
328	20240502	141700	153832545	1945	1945	1945	1945	0
329	20240502	141600	153832545	1945	1945	1945	1945	0
330	20240502	141500	153832545	1945	1945	1945	1945	9
331	20240502	141400	153815040	1945	1945	1945	1945	0
332	20240502	141300	153815040	1945	1945	1945	1945	1
333	20240502	141200	153813095	1935	1935	1935	1935	0
334	20240502	141100	153813095	1935	1935	1935	1935	71
335	20240502	141000	153675710	1945	1945	1945	1945	0
336	20240502	140900	153675710	1945	1945	1945	1945	0
337	20240502	140800	153675710	1945	1945	1945	1945	0
338	20240502	140700	153675710	1945	1945	1945	1945	1
339	20240502	140600	153673765	1945	1945	1945	1945	77
340	20240502	140500	153524000	1945	1945	1945	1945	1
341	20240502	140400	153522055	1934	1940	1940	1934	6
342	20240502	140300	153510421	1945	1945	1945	1945	60
343	20240502	140200	153393721	1945	1945	1945	1945	1
344	20240502	140100	153391776	1945	1945	1945	1945	0
345	20240502	140000	153391776	1945	1945	1945	1945	0
346	20240502	135900	153391776	1945	1945	1945	1945	1
347	20240502	135800	153389831	1944	1944	1944	1944	100
348	20240502	135700	153195431	1945	1945	1945	1945	0
349	20240502	135600	153195431	1945	1945	1945	1945	10
350	20240502	135500	153175981	1942	1942	1942	1942	130
351	20240502	135400	152923521	1942	1942	1942	1942	1
352	20240502	135300	152921579	1935	1935	1935	1935	200
353	20240502	135200	152534579	1935	1935	1935	1935	957
354	20240502	135100	150682784	1935	1935	1935	1935	0
355	20240502	135000	150682784	1935	1940	1940	1935	2050
356	20240502	134900	146711452	1941	1942	1942	1941	260
357	20240502	134800	146206782	1942	1943	1943	1942	109
358	20240502	134700	145995053	1945	1945	1945	1945	60
359	20240502	134600	145878353	1948	1948	1948	1948	0
360	20240502	134500	145878353	1948	1948	1948	1948	100
361	20240502	134400	145683553	1944	1945	1945	1944	800
362	20240502	134300	144128210	1945	1945	1945	1945	0
363	20240502	134200	144128210	1945	1956	1956	1945	495
364	20240502	134100	143164810	1956	1956	1956	1956	3
365	20240502	134000	143158942	1946	1946	1946	1946	0
366	20240502	133900	143158942	1946	1950	1950	1946	253
367	20240502	133800	142666204	1957	1957	1957	1957	0
368	20240502	133700	142666204	1957	1956	1957	1946	345
369	20240502	133600	141991757	1956	1956	1956	1956	1
370	20240502	133500	141989801	1945	1956	1956	1945	7
371	20240502	133400	141976120	1944	1958	1958	1944	21
372	20240502	133300	141935217	1950	1956	1958	1950	1026
373	20240502	133200	139927611	1956	1956	1956	1956	1
374	20240502	133100	139925655	1957	1957	1957	1957	81
375	20240502	133000	139767138	1957	1950	1957	1950	6
376	20240502	132900	139755431	1957	1955	1957	1955	1509
377	20240502	132800	136803583	1942	1942	1942	1942	0
378	20240502	132700	136803583	1942	1955	1955	1942	21
379	20240502	132600	136762671	1955	1955	1955	1955	1
380	20240502	132500	136760716	1939	1941	1941	1938	1652
381	20240502	132400	133556189	1941	1941	1941	1941	58
382	20240502	132300	133443611	1941	1942	1942	1941	1838
383	20240502	132200	129874696	1944	1943	1944	1943	416
384	20240502	132100	129066357	1944	1947	1947	1944	6266
385	20240502	132000	116877145	1947	1956	1957	1947	1306
386	20240502	131900	114332010	1956	1957	1957	1956	2785
387	20240502	131800	108882016	1957	1956	1957	1950	558
388	20240502	131700	107790048	1946	1946	1946	1946	3
389	20240502	131600	107784210	1945	1946	1946	1945	30
390	20240502	131500	107725833	1944	1944	1944	1944	0
391	20240502	131400	107725833	1944	1944	1944	1944	0
392	20240502	131300	107725833	1944	1958	1960	1944	5308
393	20240502	131200	97328777	1958	1956	1959	1956	3445
394	20240502	131100	90585867	1955	1954	1955	1944	5466
395	20240502	131000	79900878	1954	1954	1954	1954	15
396	20240502	130900	79871568	1954	1953	1954	1953	3028
397	20240502	130800	73955326	1944	1935	1950	1935	4175
398	20240502	130700	65857135	1935	1935	1935	1935	0
399	20240502	130600	65857135	1935	1935	1935	1935	0
400	20240502	130500	65857135	1935	1935	1935	1935	1250
401	20240502	130400	63438385	1935	1935	1935	1935	1022
402	20240502	130300	61460815	1935	1935	1935	1935	0
403	20240502	130200	61460815	1935	1935	1935	1935	3
404	20240502	130100	61455010	1935	1935	1935	1935	1
405	20240502	130000	61453075	1935	1935	1935	1935	1
406	20240502	125900	61451140	1934	1934	1934	1934	185
407	20240502	125800	61093350	1934	1934	1934	1934	6
408	20240502	125700	61081746	1934	1934	1934	1934	0
409	20240502	125600	61081746	1934	1934	1934	1934	0
410	20240502	125500	61081746	1934	1935	1935	1934	104
411	20240502	125400	60880606	1935	1935	1935	1935	0
412	20240502	125300	60880606	1935	1935	1935	1935	0
413	20240502	125200	60880606	1935	1935	1935	1935	4
414	20240502	125100	60872866	1935	1935	1935	1935	3
415	20240502	125000	60867061	1935	1935	1935	1935	0
416	20240502	124900	60867061	1935	1935	1935	1935	0
417	20240502	124800	60867061	1935	1935	1935	1935	0
418	20240502	124700	60867061	1935	1935	1935	1935	5
419	20240502	124600	60857386	1935	1935	1935	1935	1
420	20240502	124500	60855451	1934	1934	1934	1934	0
421	20240502	124400	60855451	1934	1934	1934	1934	0
422	20240502	124300	60855451	1934	1935	1935	1934	119
423	20240502	124200	60625205	1935	1935	1935	1935	500
424	20240502	124100	59657705	1935	1935	1935	1935	0
425	20240502	124000	59657705	1935	1935	1935	1935	1
426	20240502	123900	59655770	1935	1935	1935	1935	0
427	20240502	123800	59655770	1935	1935	1935	1935	0
428	20240502	123700	59655770	1935	1936	1936	1935	2698
429	20240502	123600	54434987	1940	1940	1940	1940	0
430	20240502	123500	54434987	1940	1940	1940	1940	40
431	20240502	123400	54357387	1940	1940	1940	1940	2
432	20240502	123300	54353507	1940	1936	1940	1936	202
433	20240502	123200	53962427	1940	1940	1940	1940	0
434	20240502	123100	53962427	1940	1940	1940	1940	0
435	20240502	123000	53962427	1940	1940	1940	1940	0
436	20240502	122900	53962427	1940	1940	1940	1940	475
437	20240502	122800	53040927	1940	1940	1940	1940	0
438	20240502	122700	53040927	1940	1940	1940	1940	2
439	20240502	122600	53037047	1940	1940	1940	1940	2
440	20240502	122500	53033167	1940	1940	1940	1940	30
441	20240502	122400	52974967	1940	1940	1940	1940	3
442	20240502	122300	52969147	1940	1940	1940	1940	1
443	20240502	122200	52967207	1940	1940	1940	1940	3
444	20240502	122100	52961387	1935	1939	1940	1935	433
445	20240502	122000	52121778	1938	1938	1938	1938	345
446	20240502	121900	51453168	1935	1935	1935	1935	0
447	20240502	121800	51453168	1935	1935	1935	1935	1317
448	20240502	121700	48904773	1935	1936	1936	1935	2400
449	20240502	121600	44260559	1935	1935	1935	1935	0
450	20240502	121500	44260559	1935	1935	1935	1935	1
451	20240502	121400	44258624	1935	1937	1937	1935	530
452	20240502	121300	43233070	1938	1938	1938	1938	0
453	20240502	121200	43233070	1938	1938	1938	1938	0
454	20240502	121100	43233070	1938	1938	1938	1938	22
455	20240502	121000	43190434	1938	1938	1938	1938	0
456	20240502	120900	43190434	1938	1938	1938	1938	21
457	20240502	120800	43149736	1938	1938	1938	1938	20
458	20240502	120700	43110976	1939	1940	1940	1939	29
459	20240502	120600	43054743	1940	1940	1940	1940	2
460	20240502	120500	43050863	1940	1940	1940	1940	0
461	20240502	120400	43050863	1940	1940	1940	1940	1
462	20240502	120300	43048923	1940	1940	1940	1940	0
463	20240502	120200	43048923	1940	1940	1940	1940	61
464	20240502	120100	42930583	1940	1940	1940	1940	0
465	20240502	120000	42930583	1940	1938	1940	1938	4027
466	20240502	115900	35120536	1938	1938	1938	1938	304
467	20240502	115800	34531384	1937	1937	1937	1937	55
468	20240502	115700	34424849	1935	1937	1937	1935	503
469	20240502	115600	33450544	1937	1936	1937	1935	484
470	20240502	115500	32513597	1936	1935	1936	1935	821
471	20240502	115400	30924462	1935	1935	1935	1935	0
472	20240502	115300	30924462	1935	1935	1935	1935	13
473	20240502	115200	30899307	1935	1935	1935	1935	0
474	20240502	115100	30899307	1935	1933	1935	1933	551
475	20240502	115000	29834222	1933	1933	1933	1933	0
476	20240502	114900	29834222	1933	1933	1933	1933	5
477	20240502	114800	29824557	1933	1933	1933	1933	4
478	20240502	114700	29816825	1933	1933	1933	1933	5
479	20240502	114600	29807160	1933	1933	1933	1933	22
480	20240502	114500	29764634	1933	1931	1933	1930	13
481	20240502	114400	29739516	1933	1933	1933	1933	0
482	20240502	114300	29739516	1933	1933	1933	1933	57
483	20240502	114200	29629335	1930	1930	1930	1930	66
484	20240502	114100	29501955	1933	1933	1933	1933	0
485	20240502	114000	29501955	1933	1930	1933	1930	68
486	20240502	113900	29370700	1933	1933	1933	1933	11
487	20240502	113800	29349437	1927	1927	1927	1927	0
488	20240502	113700	29349437	1927	1927	1927	1927	3
489	20240502	113600	29343656	1933	1933	1933	1933	247
490	20240502	113500	28866205	1933	1933	1933	1933	0
491	20240502	113400	28866205	1933	1934	1936	1933	136
492	20240502	113300	28603132	1934	1933	1934	1933	421
493	20240502	113200	27789287	1933	1933	1933	1930	1271
494	20240502	113100	25336230	1930	1930	1930	1930	819
495	20240502	113000	23755560	1930	1930	1930	1930	0
496	20240502	112900	23755560	1930	1930	1930	1930	0
497	20240502	112800	23755560	1930	1930	1930	1930	0
498	20240502	112700	23755560	1930	1930	1930	1930	1
499	20240502	112600	23753630	1924	1924	1924	1924	1
500	20240502	112500	23751706	1930	1930	1930	1930	26
501	20240502	112400	23701526	1930	1930	1930	1930	0
502	20240502	112300	23701526	1930	1930	1930	1930	0
503	20240502	112200	23701526	1930	1930	1930	1930	0
504	20240502	112100	23701526	1930	1930	1930	1930	0
505	20240502	112000	23701526	1930	1930	1930	1930	51
506	20240502	111900	23603096	1930	1930	1930	1930	104
507	20240502	111800	23402376	1930	1930	1930	1930	0
508	20240502	111700	23402376	1930	1930	1930	1930	0
509	20240502	111600	23402376	1930	1930	1930	1930	0
510	20240502	111500	23402376	1930	1930	1930	1930	0
511	20240502	111400	23402376	1930	1930	1930	1930	2
512	20240502	111300	23398516	1930	1930	1930	1930	4
513	20240502	111200	23390796	1930	1924	1930	1924	323
514	20240502	111100	22769102	1925	1925	1925	1925	0
515	20240502	111000	22769102	1925	1925	1925	1925	0
516	20240502	110900	22769102	1925	1925	1925	1925	233
517	20240502	110800	22320577	1925	1925	1925	1925	900
518	20240502	110700	20588077	1925	1925	1925	1925	0
519	20240502	110600	20588077	1925	1925	1925	1925	20
520	20240502	110500	20549577	1925	1921	1925	1921	63
521	20240502	110400	20428374	1921	1921	1921	1921	1
522	20240502	110300	20426453	1925	1925	1925	1925	0
523	20240502	110200	20426453	1925	1925	1925	1925	1
524	20240502	110100	20424528	1925	1925	1925	1925	0
525	20240502	110000	20424528	1925	1925	1925	1925	2
526	20240502	105900	20420678	1925	1925	1925	1925	0
527	20240502	105800	20420678	1925	1925	1925	1925	5
528	20240502	105700	20411053	1925	1925	1925	1925	1
529	20240502	105600	20409128	1920	1920	1920	1920	2
530	20240502	105500	20405288	1920	1920	1920	1920	0
531	20240502	105400	20405288	1920	1920	1920	1920	0
532	20240502	105300	20405288	1920	1920	1920	1920	0
533	20240502	105200	20405288	1920	1925	1925	1920	16
534	20240502	105100	20374503	1925	1925	1925	1925	0
535	20240502	105000	20374503	1925	1925	1925	1925	0
536	20240502	104900	20374503	1925	1925	1925	1925	0
537	20240502	104800	20374503	1925	1925	1925	1925	0
538	20240502	104700	20374503	1925	1925	1925	1925	0
539	20240502	104600	20374503	1925	1925	1925	1925	300
540	20240502	104500	19797003	1925	1925	1925	1925	4
541	20240502	104400	19789303	1925	1925	1925	1925	0
542	20240502	104300	19789303	1925	1922	1925	1922	528
543	20240502	104200	18774454	1922	1919	1922	1919	304
544	20240502	104100	18191066	1919	1919	1919	1919	200
545	20240502	104000	17807266	1921	1921	1921	1921	480
546	20240502	103900	16885186	1921	1921	1921	1921	0
547	20240502	103800	16885186	1921	1921	1921	1921	0
548	20240502	103700	16885186	1921	1921	1921	1921	0
549	20240502	103600	16885186	1921	1921	1921	1921	0
550	20240502	103500	16885186	1921	1921	1921	1921	0
551	20240502	103400	16885186	1921	1921	1921	1921	0
552	20240502	103300	16885186	1921	1921	1921	1921	4
553	20240502	103200	16877502	1919	1919	1919	1919	20
554	20240502	103100	16839122	1921	1921	1921	1921	0
555	20240502	103000	16839122	1921	1921	1921	1921	0
556	20240502	102900	16839122	1921	1921	1921	1921	0
557	20240502	102800	16839122	1921	1921	1921	1921	0
558	20240502	102700	16839122	1921	1921	1921	1921	0
559	20240502	102600	16839122	1921	1921	1921	1921	21
560	20240502	102500	16798781	1921	1921	1921	1921	5
561	20240502	102400	16789176	1921	1921	1921	1921	0
562	20240502	102300	16789176	1921	1921	1921	1921	0
563	20240502	102200	16789176	1921	1921	1921	1921	0
564	20240502	102100	16789176	1921	1921	1921	1921	0
565	20240502	102000	16789176	1921	1921	1921	1921	0
566	20240502	101900	16789176	1921	1921	1921	1921	0
567	20240502	101800	16789176	1921	1921	1921	1921	0
568	20240502	101700	16789176	1921	1921	1921	1921	0
569	20240502	101600	16789176	1921	1921	1921	1921	50
570	20240502	101500	16693126	1921	1921	1921	1921	4
571	20240502	101400	16685442	1921	1921	1921	1921	3
572	20240502	101300	16679679	1921	1921	1921	1921	0
573	20240502	101200	16679679	1921	1921	1921	1921	0
574	20240502	101100	16679679	1921	1921	1921	1921	0
575	20240502	101000	16679679	1921	1921	1921	1921	1
576	20240502	100900	16677758	1921	1921	1921	1921	0
577	20240502	100800	16677758	1921	1921	1921	1921	6
578	20240502	100700	16666232	1921	1921	1921	1921	6
579	20240502	100600	16654706	1921	1921	1921	1921	2
580	20240502	100500	16650864	1921	1920	1921	1920	3180
581	20240502	100400	10542313	1921	1921	1921	1921	0
582	20240502	100300	10542313	1921	1921	1921	1921	0
583	20240502	100200	10542313	1921	1921	1921	1921	0
584	20240502	100100	10542313	1921	1921	1921	1921	1
585	20240502	100000	10540392	1921	1920	1921	1920	9
586	20240502	095900	10523104	1921	1921	1921	1921	0
587	20240502	095800	10523104	1921	1921	1921	1921	0
588	20240502	095700	10523104	1921	1921	1921	1921	0
589	20240502	095600	10523104	1921	1921	1921	1921	0
590	20240502	095500	10523104	1921	1921	1921	1921	0
591	20240502	095400	10523104	1921	1921	1921	1921	0
592	20240502	095300	10523104	1921	1921	1921	1921	0
593	20240502	095200	10523104	1921	1921	1921	1921	93
594	20240502	095100	10344451	1921	1921	1921	1921	0
595	20240502	095000	10344451	1921	1921	1921	1921	17
596	20240502	094900	10311794	1922	1922	1922	1922	0
597	20240502	094800	10311794	1922	1922	1922	1922	0
598	20240502	094700	10311794	1922	1922	1922	1922	0
599	20240502	094600	10311794	1922	1922	1922	1922	0
600	20240502	094500	10311794	1922	1922	1922	1922	8
601	20240502	094400	10296418	1922	1921	1922	1921	601
602	20240502	094300	9141896	1922	1922	1922	1922	0
603	20240502	094200	9141896	1922	1922	1922	1922	0
604	20240502	094100	9141896	1922	1922	1922	1922	0
605	20240502	094000	9141896	1922	1922	1922	1922	3
606	20240502	093900	9136130	1921	1921	1921	1921	70
607	20240502	093800	9001660	1922	1922	1922	1922	3
608	20240502	093700	8995894	1922	1921	1922	1921	599
609	20240502	093600	7845214	1921	1920	1921	1920	20
610	20240502	093500	7806810	1920	1920	1920	1920	0
611	20240502	093400	7806810	1920	1920	1920	1920	1
612	20240502	093300	7804890	1903	1903	1903	1903	0
613	20240502	093200	7804890	1903	1903	1903	1903	0
614	20240502	093100	7804890	1903	1908	1908	1903	893
615	20240502	093000	6103881	1922	1922	1922	1922	0
616	20240502	092900	6103881	1922	1922	1922	1922	0
617	20240502	092800	6103881	1922	1922	1922	1922	2
618	20240502	092700	6100037	1922	1922	1922	1922	50
619	20240502	092600	6003937	1922	1922	1922	1922	3
620	20240502	092500	5998171	1922	1922	1922	1922	6
621	20240502	092400	5986639	1920	1920	1920	1920	0
622	20240502	092300	5986639	1920	1920	1920	1920	12
623	20240502	092200	5963599	1925	1925	1925	1925	7
624	20240502	092100	5950124	1920	1920	1920	1920	0
625	20240502	092000	5950124	1920	1920	1920	1920	2
626	20240502	091900	5946284	1925	1925	1925	1925	2
627	20240502	091800	5942434	1925	1924	1925	1924	356
628	20240502	091700	5257138	1904	1904	1904	1904	0
629	20240502	091600	5257138	1904	1904	1904	1904	0
630	20240502	091500	5257138	1904	1924	1924	1904	50
631	20240502	091400	5161822	1925	1925	1925	1925	0
632	20240502	091300	5161822	1925	1925	1925	1925	31
633	20240502	091200	5102147	1925	1925	1925	1925	0
634	20240502	091100	5102147	1925	1925	1925	1925	4
635	20240502	091000	5094447	1924	1925	1925	1924	62
636	20240502	090900	4975137	1926	1926	1926	1926	0
637	20240502	090800	4975137	1926	1926	1926	1926	6
638	20240502	090700	4963581	1926	1926	1926	1926	4
639	20240502	090600	4955877	1926	1925	1926	1925	27
640	20240502	090500	4903899	1925	1926	1926	1925	41
641	20240502	090400	4824970	1926	1926	1926	1926	503
642	20240502	090300	3856192	1926	1926	1926	1926	5
643	20240502	090200	3846562	1925	1925	1925	1925	39
644	20240502	090100	3771487	1925	1924	1926	1924	1037
645	20240502	090000	1776294	1918	1898	1918	1898	935