KissMeData/088800/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	195500	586196168	1948	1948	1948	1948	6283
3	20240522	195400	586196168	1948	1948	1948	1948	0
4	20240522	195300	586196168	1948	1948	1948	1948	0
5	20240522	195200	586196168	1948	1948	1948	1948	0
6	20240522	195100	586196168	1948	1948	1948	1948	0
7	20240522	195000	586196168	1948	1948	1948	1948	0
8	20240522	194900	586196168	1948	1948	1948	1948	0
9	20240522	194800	586196168	1948	1948	1948	1948	0
10	20240522	194700	586196168	1948	1948	1948	1948	0
11	20240522	194600	586196168	1948	1948	1948	1948	0
12	20240522	194500	586196168	1948	1948	1948	1948	0
13	20240522	194400	586196168	1948	1948	1948	1948	0
14	20240522	194300	586196168	1948	1948	1948	1948	0
15	20240522	194200	586196168	1948	1948	1948	1948	0
16	20240522	194100	586196168	1948	1948	1948	1948	0
17	20240522	194000	586196168	1948	1948	1948	1948	0
18	20240522	193900	586196168	1948	1948	1948	1948	0
19	20240522	193800	586196168	1948	1948	1948	1948	0
20	20240522	193700	586196168	1948	1948	1948	1948	0
21	20240522	193600	586196168	1948	1948	1948	1948	0
22	20240522	193500	586196168	1948	1948	1948	1948	0
23	20240522	193400	586196168	1948	1948	1948	1948	0
24	20240522	193300	586196168	1948	1948	1948	1948	0
25	20240522	193200	586196168	1948	1948	1948	1948	0
26	20240522	193100	586196168	1948	1948	1948	1948	0
27	20240522	193000	586196168	1948	1948	1948	1948	0
28	20240522	192900	586196168	1948	1948	1948	1948	0
29	20240522	192800	586196168	1948	1948	1948	1948	0
30	20240522	192700	586196168	1948	1948	1948	1948	0
31	20240522	192600	586196168	1948	1948	1948	1948	0
32	20240522	192500	586196168	1948	1948	1948	1948	6283
33	20240522	192400	586196168	1948	1948	1948	1948	0
34	20240522	192300	586196168	1948	1948	1948	1948	0
35	20240522	192200	586196168	1948	1948	1948	1948	0
36	20240522	192100	586196168	1948	1948	1948	1948	0
37	20240522	192000	586196168	1948	1948	1948	1948	0
38	20240522	191900	586196168	1948	1948	1948	1948	0
39	20240522	191800	586196168	1948	1948	1948	1948	0
40	20240522	191700	586196168	1948	1948	1948	1948	0
41	20240522	191600	586196168	1948	1948	1948	1948	0
42	20240522	191500	586196168	1948	1948	1948	1948	0
43	20240522	191400	586196168	1948	1948	1948	1948	0
44	20240522	191300	586196168	1948	1948	1948	1948	0
45	20240522	191200	586196168	1948	1948	1948	1948	0
46	20240522	191100	586196168	1948	1948	1948	1948	0
47	20240522	191000	586196168	1948	1948	1948	1948	0
48	20240522	190900	586196168	1948	1948	1948	1948	0
49	20240522	190800	586196168	1948	1948	1948	1948	0
50	20240522	190700	586196168	1948	1948	1948	1948	0
51	20240522	190600	586196168	1948	1948	1948	1948	0
52	20240522	190500	586196168	1948	1948	1948	1948	0
53	20240522	190400	586196168	1948	1948	1948	1948	0
54	20240522	190300	586196168	1948	1948	1948	1948	0
55	20240522	190200	586196168	1948	1948	1948	1948	0
56	20240522	190100	586196168	1948	1948	1948	1948	0
57	20240522	190000	586196168	1948	1948	1948	1948	0
58	20240522	185900	586196168	1948	1948	1948	1948	0
59	20240522	185800	586196168	1948	1948	1948	1948	0
60	20240522	185700	586196168	1948	1948	1948	1948	0
61	20240522	185600	586196168	1948	1948	1948	1948	0
62	20240522	185500	586196168	1948	1948	1948	1948	6283
63	20240522	185400	586196168	1948	1948	1948	1948	0
64	20240522	185300	586196168	1948	1948	1948	1948	0
65	20240522	185200	586196168	1948	1948	1948	1948	0
66	20240522	185100	586196168	1948	1948	1948	1948	0
67	20240522	185000	586196168	1948	1948	1948	1948	0
68	20240522	184900	586196168	1948	1948	1948	1948	0
69	20240522	184800	586196168	1948	1948	1948	1948	0
70	20240522	184700	586196168	1948	1948	1948	1948	0
71	20240522	184600	586196168	1948	1948	1948	1948	0
72	20240522	184500	586196168	1948	1948	1948	1948	0
73	20240522	184400	586196168	1948	1948	1948	1948	0
74	20240522	184300	586196168	1948	1948	1948	1948	0
75	20240522	184200	586196168	1948	1948	1948	1948	0
76	20240522	184100	586196168	1948	1948	1948	1948	0
77	20240522	184000	586196168	1948	1948	1948	1948	0
78	20240522	183900	586196168	1948	1948	1948	1948	0
79	20240522	183800	586196168	1948	1948	1948	1948	0
80	20240522	183700	586196168	1948	1948	1948	1948	0
81	20240522	183600	586196168	1948	1948	1948	1948	0
82	20240522	183500	586196168	1948	1948	1948	1948	0
83	20240522	183400	586196168	1948	1948	1948	1948	0
84	20240522	183300	586196168	1948	1948	1948	1948	0
85	20240522	183200	586196168	1948	1948	1948	1948	0
86	20240522	183100	586196168	1948	1948	1948	1948	0
87	20240522	183000	586196168	1948	1948	1948	1948	0
88	20240522	182900	586196168	1948	1948	1948	1948	0
89	20240522	182800	586196168	1948	1948	1948	1948	0
90	20240522	182700	586196168	1948	1948	1948	1948	0
91	20240522	182600	586196168	1948	1948	1948	1948	0
92	20240522	182500	586196168	1948	1948	1948	1948	6283
93	20240522	182400	586196168	1948	1948	1948	1948	0
94	20240522	182300	586196168	1948	1948	1948	1948	0
95	20240522	182200	586196168	1948	1948	1948	1948	0
96	20240522	182100	586196168	1948	1948	1948	1948	0
97	20240522	182000	586196168	1948	1948	1948	1948	0
98	20240522	181900	586196168	1948	1948	1948	1948	0
99	20240522	181800	586196168	1948	1948	1948	1948	0
100	20240522	181700	586196168	1948	1948	1948	1948	0
101	20240522	181600	586196168	1948	1948	1948	1948	0
102	20240522	181500	586196168	1948	1948	1948	1948	0
103	20240522	181400	586196168	1948	1948	1948	1948	0
104	20240522	181300	586196168	1948	1948	1948	1948	0
105	20240522	181200	586196168	1948	1948	1948	1948	0
106	20240522	181100	586196168	1948	1948	1948	1948	0
107	20240522	181000	586196168	1948	1948	1948	1948	0
108	20240522	180900	586196168	1948	1948	1948	1948	0
109	20240522	180800	586196168	1948	1948	1948	1948	0
110	20240522	180700	586196168	1948	1948	1948	1948	0
111	20240522	180600	586196168	1948	1948	1948	1948	0
112	20240522	180500	586196168	1948	1948	1948	1948	0
113	20240522	180400	586196168	1948	1948	1948	1948	0
114	20240522	180300	586196168	1948	1948	1948	1948	0
115	20240522	180200	586196168	1948	1948	1948	1948	0
116	20240522	180100	586196168	1948	1948	1948	1948	0
117	20240522	180000	586196168	1948	1948	1948	1948	0
118	20240522	175900	586196168	1948	1948	1948	1948	0
119	20240522	175800	586196168	1948	1948	1948	1948	0
120	20240522	175700	586196168	1948	1948	1948	1948	0
121	20240522	175600	586196168	1948	1948	1948	1948	0
122	20240522	175500	586196168	1948	1948	1948	1948	6283
123	20240522	175400	586196168	1948	1948	1948	1948	0
124	20240522	175300	586196168	1948	1948	1948	1948	0
125	20240522	175200	586196168	1948	1948	1948	1948	0
126	20240522	175100	586196168	1948	1948	1948	1948	0
127	20240522	175000	586196168	1948	1948	1948	1948	0
128	20240522	174900	586196168	1948	1948	1948	1948	0
129	20240522	174800	586196168	1948	1948	1948	1948	0
130	20240522	174700	586196168	1948	1948	1948	1948	0
131	20240522	174600	586196168	1948	1948	1948	1948	0
132	20240522	174500	586196168	1948	1948	1948	1948	0
133	20240522	174400	586196168	1948	1948	1948	1948	0
134	20240522	174300	586196168	1948	1948	1948	1948	0
135	20240522	174200	586196168	1948	1948	1948	1948	0
136	20240522	174100	586196168	1948	1948	1948	1948	0
137	20240522	174000	586196168	1948	1948	1948	1948	0
138	20240522	173900	586196168	1948	1948	1948	1948	0
139	20240522	173800	586196168	1948	1948	1948	1948	0
140	20240522	173700	586196168	1948	1948	1948	1948	0
141	20240522	173600	586196168	1948	1948	1948	1948	0
142	20240522	173500	586196168	1948	1948	1948	1948	0
143	20240522	173400	586196168	1948	1948	1948	1948	0
144	20240522	173300	586196168	1948	1948	1948	1948	0
145	20240522	173200	586196168	1948	1948	1948	1948	0
146	20240522	173100	586196168	1948	1948	1948	1948	0
147	20240522	173000	586196168	1948	1948	1948	1948	0
148	20240522	172900	586196168	1948	1948	1948	1948	0
149	20240522	172800	586196168	1948	1948	1948	1948	0
150	20240522	172700	586196168	1948	1948	1948	1948	0
151	20240522	172600	586196168	1948	1948	1948	1948	0
152	20240522	172500	586196168	1948	1948	1948	1948	6283
153	20240522	172400	586196168	1948	1948	1948	1948	0
154	20240522	172300	586196168	1948	1948	1948	1948	0
155	20240522	172200	586196168	1948	1948	1948	1948	0
156	20240522	172100	586196168	1948	1948	1948	1948	0
157	20240522	172000	586196168	1948	1948	1948	1948	0
158	20240522	171900	586196168	1948	1948	1948	1948	0
159	20240522	171800	586196168	1948	1948	1948	1948	0
160	20240522	171700	586196168	1948	1948	1948	1948	0
161	20240522	171600	586196168	1948	1948	1948	1948	0
162	20240522	171500	586196168	1948	1948	1948	1948	0
163	20240522	171400	586196168	1948	1948	1948	1948	0
164	20240522	171300	586196168	1948	1948	1948	1948	0
165	20240522	171200	586196168	1948	1948	1948	1948	0
166	20240522	171100	586196168	1948	1948	1948	1948	0
167	20240522	171000	586196168	1948	1948	1948	1948	0
168	20240522	170900	586196168	1948	1948	1948	1948	0
169	20240522	170800	586196168	1948	1948	1948	1948	0
170	20240522	170700	586196168	1948	1948	1948	1948	0
171	20240522	170600	586196168	1948	1948	1948	1948	0
172	20240522	170500	586196168	1948	1948	1948	1948	0
173	20240522	170400	586196168	1948	1948	1948	1948	0
174	20240522	170300	586196168	1948	1948	1948	1948	0
175	20240522	170200	586196168	1948	1948	1948	1948	0
176	20240522	170100	586196168	1948	1948	1948	1948	0
177	20240522	170000	586196168	1948	1948	1948	1948	0
178	20240522	165900	586196168	1948	1948	1948	1948	0
179	20240522	165800	586196168	1948	1948	1948	1948	0
180	20240522	165700	586196168	1948	1948	1948	1948	0
181	20240522	165600	586196168	1948	1948	1948	1948	0
182	20240522	165500	586196168	1948	1948	1948	1948	6283
183	20240522	165400	586196168	1948	1948	1948	1948	0
184	20240522	165300	586196168	1948	1948	1948	1948	0
185	20240522	165200	586196168	1948	1948	1948	1948	0
186	20240522	165100	586196168	1948	1948	1948	1948	0
187	20240522	165000	586196168	1948	1948	1948	1948	0
188	20240522	164900	586196168	1948	1948	1948	1948	0
189	20240522	164800	586196168	1948	1948	1948	1948	0
190	20240522	164700	586196168	1948	1948	1948	1948	0
191	20240522	164600	586196168	1948	1948	1948	1948	0
192	20240522	164500	586196168	1948	1948	1948	1948	0
193	20240522	164400	586196168	1948	1948	1948	1948	0
194	20240522	164300	586196168	1948	1948	1948	1948	0
195	20240522	164200	586196168	1948	1948	1948	1948	0
196	20240522	164100	586196168	1948	1948	1948	1948	0
197	20240522	164000	586196168	1948	1948	1948	1948	0
198	20240522	163900	586196168	1948	1948	1948	1948	0
199	20240522	163800	586196168	1948	1948	1948	1948	0
200	20240522	163700	586196168	1948	1948	1948	1948	0
201	20240522	163600	586196168	1948	1948	1948	1948	0
202	20240522	163500	586196168	1948	1948	1948	1948	0
203	20240522	163400	586196168	1948	1948	1948	1948	0
204	20240522	163300	586196168	1948	1948	1948	1948	0
205	20240522	163200	586196168	1948	1948	1948	1948	0
206	20240522	163100	586196168	1948	1948	1948	1948	0
207	20240522	163000	586196168	1948	1948	1948	1948	0
208	20240522	162900	586196168	1948	1948	1948	1948	0
209	20240522	162800	586196168	1948	1948	1948	1948	0
210	20240522	162700	586196168	1948	1948	1948	1948	0
211	20240522	162600	586196168	1948	1948	1948	1948	0
212	20240522	162500	586196168	1948	1948	1948	1948	6283
213	20240522	162400	586196168	1948	1948	1948	1948	0
214	20240522	162300	586196168	1948	1948	1948	1948	0
215	20240522	162200	586196168	1948	1948	1948	1948	0
216	20240522	162100	586196168	1948	1948	1948	1948	0
217	20240522	162000	586196168	1948	1948	1948	1948	0
218	20240522	161900	586196168	1948	1948	1948	1948	0
219	20240522	161800	586196168	1948	1948	1948	1948	0
220	20240522	161700	586196168	1948	1948	1948	1948	0
221	20240522	161600	586196168	1948	1948	1948	1948	0
222	20240522	161500	586196168	1948	1948	1948	1948	0
223	20240522	161400	586196168	1948	1948	1948	1948	0
224	20240522	161300	586196168	1948	1948	1948	1948	0
225	20240522	161200	586196168	1948	1948	1948	1948	0
226	20240522	161100	586196168	1948	1948	1948	1948	0
227	20240522	161000	586196168	1948	1948	1948	1948	0
228	20240522	160900	586196168	1948	1948	1948	1948	0
229	20240522	160800	586196168	1948	1948	1948	1948	0
230	20240522	160700	586196168	1948	1948	1948	1948	0
231	20240522	160600	586196168	1948	1948	1948	1948	0
232	20240522	160500	586196168	1948	1948	1948	1948	0
233	20240522	160400	586196168	1948	1948	1948	1948	0
234	20240522	160300	586196168	1948	1948	1948	1948	0
235	20240522	160200	586196168	1948	1948	1948	1948	0
236	20240522	160100	586196168	1948	1948	1948	1948	0
237	20240522	160000	586196168	1948	1948	1948	1948	0
238	20240522	155900	586196168	1948	1948	1948	1948	0
239	20240522	155800	586196168	1948	1948	1948	1948	0
240	20240522	155700	586196168	1948	1948	1948	1948	0
241	20240522	155600	586196168	1948	1948	1948	1948	0
242	20240522	155500	586196168	1948	1948	1948	1948	6283
243	20240522	155400	586196168	1948	1948	1948	1948	0
244	20240522	155300	586196168	1948	1948	1948	1948	0
245	20240522	155200	586196168	1948	1948	1948	1948	0
246	20240522	155100	586196168	1948	1948	1948	1948	0
247	20240522	155000	586196168	1948	1948	1948	1948	0
248	20240522	154900	586196168	1948	1948	1948	1948	0
249	20240522	154800	586196168	1948	1948	1948	1948	0
250	20240522	154700	586196168	1948	1948	1948	1948	0
251	20240522	154600	586196168	1948	1948	1948	1948	0
252	20240522	154500	586196168	1948	1948	1948	1948	0
253	20240522	154400	586196168	1948	1948	1948	1948	0
254	20240522	154300	586196168	1948	1948	1948	1948	0
255	20240522	154200	586196168	1948	1948	1948	1948	0
256	20240522	154100	586196168	1948	1948	1948	1948	0
257	20240522	154000	586196168	1948	1948	1948	1948	0
258	20240522	153900	586196168	1948	1948	1948	1948	0
259	20240522	153800	586196168	1948	1948	1948	1948	0
260	20240522	153700	586196168	1948	1948	1948	1948	0
261	20240522	153600	586196168	1948	1948	1948	1948	0
262	20240522	153500	586196168	1948	1948	1948	1948	0
263	20240522	153400	586196168	1948	1948	1948	1948	0
264	20240522	153300	586196168	1948	1948	1948	1948	0
265	20240522	153200	586196168	1948	1948	1948	1948	0
266	20240522	153100	586196168	1948	1948	1948	1948	0
267	20240522	153000	586196168	1948	1948	1948	1948	6283
268	20240522	152900	573956884	1949	1949	1949	1949	0
269	20240522	152800	573956884	1949	1949	1949	1949	0
270	20240522	152700	573956884	1949	1949	1949	1949	0
271	20240522	152600	573956884	1949	1949	1949	1949	0
272	20240522	152500	573956884	1949	1949	1949	1949	0
273	20240522	152400	573956884	1949	1949	1949	1949	0
274	20240522	152300	573956884	1949	1949	1949	1949	0
275	20240522	152200	573956884	1949	1949	1949	1949	0
276	20240522	152100	573956884	1949	1949	1949	1949	0
277	20240522	152000	573956884	1949	1949	1949	1949	0
278	20240522	151900	573956884	1949	1950	1950	1949	285
279	20240522	151800	573401391	1949	1950	1950	1949	468
280	20240522	151700	572488831	1951	1952	1952	1951	662
281	20240522	151600	571196673	1952	1951	1952	1951	391
282	20240522	151500	570433456	1951	1952	1952	1951	613
283	20240522	151400	569236885	1951	1951	1951	1950	8132
284	20240522	151300	553372645	1951	1951	1951	1951	281
285	20240522	151200	552824414	1952	1952	1952	1952	29
286	20240522	151100	552767806	1951	1951	1951	1951	0
287	20240522	151000	552767806	1951	1951	1951	1951	1510
288	20240522	150900	549821796	1951	1951	1951	1951	1
289	20240522	150800	549819845	1951	1952	1952	1951	1163
290	20240522	150700	547550483	1952	1953	1954	1952	501
291	20240522	150600	546571854	1953	1954	1954	1953	345
292	20240522	150500	545898019	1953	1953	1953	1953	0
293	20240522	150400	545898019	1953	1953	1953	1953	2
294	20240522	150300	545894113	1952	1952	1952	1952	0
295	20240522	150200	545894113	1952	1953	1953	1952	151
296	20240522	150100	545599360	1953	1953	1953	1953	4644
297	20240522	150000	536529628	1952	1954	1955	1952	1257
298	20240522	145900	534074483	1953	1953	1953	1953	4
299	20240522	145800	534066671	1953	1953	1953	1953	427
300	20240522	145700	533232740	1953	1953	1953	1953	58
301	20240522	145600	533119466	1953	1953	1955	1953	849
302	20240522	145500	531461367	1952	1952	1952	1952	1069
303	20240522	145400	529374679	1952	1952	1952	1952	63
304	20240522	145300	529251703	1952	1952	1952	1952	90
305	20240522	145200	529076023	1952	1952	1952	1952	1117
306	20240522	145100	526895639	1952	1953	1953	1952	2395
307	20240522	145000	522220548	1952	1953	1953	1952	128
308	20240522	144900	521970642	1952	1952	1952	1952	255
309	20240522	144800	521472882	1952	1953	1953	1952	2461
310	20240522	144700	516666553	1956	1956	1956	1956	1
311	20240522	144600	516664597	1957	1957	1957	1957	0
312	20240522	144500	516664597	1957	1957	1957	1957	0
313	20240522	144400	516664597	1957	1957	1957	1957	10
314	20240522	144300	516645027	1952	1953	1958	1952	3141
315	20240522	144200	510513535	1953	1953	1953	1953	100
316	20240522	144100	510318235	1952	1952	1952	1952	0
317	20240522	144000	510318235	1952	1952	1952	1952	0
318	20240522	143900	510318235	1952	1952	1952	1952	0
319	20240522	143800	510318235	1952	1952	1952	1952	1
320	20240522	143700	510316283	1951	1951	1951	1951	0
321	20240522	143600	510316283	1951	1951	1951	1951	0
322	20240522	143500	510316283	1951	1951	1951	1951	5
323	20240522	143400	510306528	1951	1951	1951	1951	51
324	20240522	143300	510207027	1951	1954	1954	1950	2004
325	20240522	143200	506296622	1954	1954	1954	1954	2794
326	20240522	143100	500837146	1954	1954	1954	1954	0
327	20240522	143000	500837146	1954	1954	1954	1954	0
328	20240522	142900	500837146	1954	1954	1954	1954	0
329	20240522	142800	500837146	1954	1954	1954	1954	30
330	20240522	142700	500778526	1954	1954	1954	1954	20
331	20240522	142600	500739446	1954	1954	1954	1953	639
332	20240522	142500	499490873	1954	1954	1954	1954	249
333	20240522	142400	499004327	1954	1957	1957	1954	500
334	20240522	142300	498025866	1957	1957	1957	1957	675
335	20240522	142200	496704891	1958	1957	1958	1957	200
336	20240522	142100	496313376	1954	1953	1954	1953	254
337	20240522	142000	495817255	1954	1957	1957	1954	510
338	20240522	141900	494820700	1959	1959	1959	1959	0
339	20240522	141800	494820700	1959	1959	1959	1959	0
340	20240522	141700	494820700	1959	1959	1959	1959	0
341	20240522	141600	494820700	1959	1954	1959	1954	230
342	20240522	141500	494371130	1954	1954	1954	1954	0
343	20240522	141400	494371130	1954	1954	1954	1954	0
344	20240522	141300	494371130	1954	1954	1954	1954	0
345	20240522	141200	494371130	1954	1960	1960	1954	606
346	20240522	141100	493186725	1960	1960	1960	1960	0
347	20240522	141000	493186725	1960	1960	1960	1960	1
348	20240522	140900	493184765	1960	1955	1960	1955	201
349	20240522	140800	492791805	1960	1960	1960	1960	4
350	20240522	140700	492783965	1960	1960	1960	1960	0
351	20240522	140600	492783965	1960	1959	1960	1959	1398
352	20240522	140500	490044160	1959	1959	1959	1959	35
353	20240522	140400	489975595	1960	1960	1960	1960	2
354	20240522	140300	489971675	1960	1960	1960	1960	12
355	20240522	140200	489948155	1960	1960	1960	1960	1
356	20240522	140100	489946195	1951	1951	1960	1951	771
357	20240522	140000	488441965	1960	1950	1960	1950	10
358	20240522	135900	488422435	1950	1959	1959	1950	6250
359	20240522	135800	476231105	1960	1960	1960	1960	1
360	20240522	135700	476229145	1952	1953	1953	1952	200
361	20240522	135600	475838716	1953	1955	1955	1953	300
362	20240522	135500	475252497	1955	1955	1955	1955	0
363	20240522	135400	475252497	1955	1959	1959	1955	4072
364	20240522	135300	467290088	1960	1960	1960	1960	120
365	20240522	135200	467054888	1959	1959	1959	1959	166
366	20240522	135100	466729694	1959	1960	1960	1959	238
367	20240522	135000	466263448	1960	1960	1960	1960	220
368	20240522	134900	465832248	1960	1960	1960	1960	5
369	20240522	134800	465822448	1960	1960	1960	1960	50
370	20240522	134700	465724448	1960	1960	1960	1960	168
371	20240522	134600	465395168	1960	1960	1960	1960	0
372	20240522	134500	465395168	1960	1960	1960	1960	1
373	20240522	134400	465393208	1960	1956	1960	1956	8
374	20240522	134300	465377556	1955	1955	1955	1955	0
375	20240522	134200	465377556	1955	1959	1959	1955	500
376	20240522	134100	464399856	1959	1959	1959	1959	5
377	20240522	134000	464390061	1960	1960	1960	1960	160
378	20240522	133900	464076461	1960	1955	1960	1955	201
379	20240522	133800	463683222	1955	1955	1955	1955	2
380	20240522	133700	463679312	1955	1955	1955	1955	0
381	20240522	133600	463679312	1955	1955	1955	1955	0
382	20240522	133500	463679312	1955	1955	1955	1955	0
383	20240522	133400	463679312	1955	1955	1955	1955	565
384	20240522	133300	462574737	1955	1955	1955	1955	0
385	20240522	133200	462574737	1955	1955	1955	1955	0
386	20240522	133100	462574737	1955	1954	1955	1954	20
387	20240522	133000	462535654	1954	1954	1954	1954	60
388	20240522	132900	462418414	1955	1955	1955	1955	0
389	20240522	132800	462418414	1955	1955	1955	1955	5
390	20240522	132700	462408639	1955	1955	1955	1955	0
391	20240522	132600	462408639	1955	1955	1955	1955	10
392	20240522	132500	462389089	1953	1953	1953	1953	0
393	20240522	132400	462389089	1953	1953	1953	1953	197
394	20240522	132300	462004348	1955	1952	1955	1952	2753
395	20240522	132200	456624827	1952	1952	1952	1952	28
396	20240522	132100	456570171	1954	1954	1954	1954	0
397	20240522	132000	456570171	1954	1953	1954	1953	1007
398	20240522	131900	454603496	1952	1951	1952	1951	772
399	20240522	131800	453097322	1951	1952	1952	1951	3220
400	20240522	131700	446812982	1952	1952	1952	1952	100
401	20240522	131600	446617782	1950	1950	1950	1950	0
402	20240522	131500	446617782	1950	1950	1950	1950	109
403	20240522	131400	446405232	1950	1950	1950	1950	1
404	20240522	131300	446403282	1950	1951	1951	1950	929
405	20240522	131200	444591438	1951	1951	1951	1951	1
406	20240522	131100	444589487	1951	1951	1951	1951	319
407	20240522	131000	443967118	1952	1952	1952	1952	234
408	20240522	130900	443510350	1952	1952	1952	1952	203
409	20240522	130800	443114094	1951	1951	1951	1951	25
410	20240522	130700	443065319	1952	1951	1952	1951	167
411	20240522	130600	442739345	1951	1951	1951	1951	0
412	20240522	130500	442739345	1951	1951	1951	1951	104
413	20240522	130400	442536441	1951	1951	1951	1951	55
414	20240522	130300	442429136	1950	1950	1950	1950	0
415	20240522	130200	442429136	1950	1950	1950	1950	4044
416	20240522	130100	434543336	1952	1952	1952	1952	33
417	20240522	130000	434478920	1952	1950	1952	1950	401
418	20240522	125900	433696868	1951	1951	1951	1951	0
419	20240522	125800	433696868	1951	1951	1951	1951	0
420	20240522	125700	433696868	1951	1951	1951	1951	0
421	20240522	125600	433696868	1951	1951	1951	1951	622
422	20240522	125500	432483346	1950	1950	1950	1950	0
423	20240522	125400	432483346	1950	1950	1950	1950	0
424	20240522	125300	432483346	1950	1950	1950	1950	0
425	20240522	125200	432483346	1950	1951	1951	1950	490
426	20240522	125100	431527466	1951	1951	1951	1951	100
427	20240522	125000	431332366	1951	1951	1951	1951	113
428	20240522	124900	431111903	1952	1952	1952	1952	200
429	20240522	124800	430721503	1951	1951	1951	1951	50
430	20240522	124700	430623953	1952	1952	1952	1952	300
431	20240522	124600	430038353	1952	1952	1952	1952	153
432	20240522	124500	429739697	1952	1952	1952	1952	0
433	20240522	124400	429739697	1952	1952	1952	1952	0
434	20240522	124300	429739697	1952	1953	1953	1952	500
435	20240522	124200	428763645	1953	1953	1953	1953	1
436	20240522	124100	428761692	1953	1953	1953	1953	621
437	20240522	124000	427548879	1952	1952	1952	1952	0
438	20240522	123900	427548879	1952	1952	1952	1952	0
439	20240522	123800	427548879	1952	1952	1952	1952	0
440	20240522	123700	427548879	1952	1956	1956	1952	21
441	20240522	123600	427507807	1956	1956	1956	1956	1
442	20240522	123500	427505851	1956	1952	1956	1952	157
443	20240522	123400	427199291	1952	1950	1952	1950	1378
444	20240522	123300	424509473	1955	1955	1955	1955	89
445	20240522	123200	424335478	1950	1950	1950	1950	0
446	20240522	123100	424335478	1950	1954	1954	1950	500
447	20240522	123000	423360073	1954	1954	1954	1954	2
448	20240522	122900	423356165	1954	1955	1955	1954	173
449	20240522	122800	423018102	1954	1954	1954	1954	0
450	20240522	122700	423018102	1954	1954	1954	1954	0
451	20240522	122600	423018102	1954	1954	1956	1954	700
452	20240522	122500	421649302	1954	1954	1954	1954	1
453	20240522	122400	421647348	1954	1958	1958	1954	1752
454	20240522	122300	418219766	1958	1958	1958	1958	11
455	20240522	122200	418198228	1958	1958	1958	1958	0
456	20240522	122100	418198228	1958	1958	1958	1958	3
457	20240522	122000	418192354	1957	1957	1957	1957	3
458	20240522	121900	418186483	1956	1967	1967	1956	360
459	20240522	121800	417481894	1955	1955	1955	1955	0
460	20240522	121700	417481894	1955	1966	1966	1955	173
461	20240522	121600	417142024	1966	1966	1966	1966	0
462	20240522	121500	417142024	1966	1951	1966	1951	3999
463	20240522	121400	409291394	1951	1951	1951	1951	22
464	20240522	121300	409248472	1951	1951	1951	1951	21
465	20240522	121200	409207501	1951	1951	1951	1951	1
466	20240522	121100	409205550	1951	1951	1951	1951	764
467	20240522	121000	407714986	1950	1952	1952	1950	1000
468	20240522	120900	405764536	1952	1952	1952	1952	0
469	20240522	120800	405764536	1952	1951	1952	1951	573
470	20240522	120700	404646072	1951	1959	1959	1951	608
471	20240522	120600	403456256	1960	1960	1960	1960	151
472	20240522	120500	403160296	1960	1959	1960	1959	4489
473	20240522	120400	394364891	1959	1949	1959	1949	1395
474	20240522	120300	391644558	1950	1950	1950	1950	12
475	20240522	120200	391621158	1951	1950	1951	1950	92
476	20240522	120100	391441694	1951	1950	1951	1950	5994
477	20240522	120000	379747692	1950	1951	1951	1950	1008
478	20240522	115900	377782090	1950	1950	1950	1950	0
479	20240522	115800	377782090	1950	1950	1950	1950	1
480	20240522	115700	377780140	1950	1950	1950	1950	0
481	20240522	115600	377780140	1950	1950	1950	1950	0
482	20240522	115500	377780140	1950	1950	1950	1950	89
483	20240522	115400	377606590	1950	1950	1950	1950	0
484	20240522	115300	377606590	1950	1950	1950	1950	11
485	20240522	115200	377585140	1950	1950	1950	1950	100
486	20240522	115100	377390140	1948	1948	1948	1948	2
487	20240522	115000	377386244	1948	1948	1948	1948	1000
488	20240522	114900	375438244	1949	1949	1949	1949	46
489	20240522	114800	375348590	1949	1950	1950	1949	60
490	20240522	114700	375231648	1950	1950	1950	1949	769
491	20240522	114600	373732576	1951	1951	1951	1950	311
492	20240522	114500	373125822	1952	1953	1953	1952	203
493	20240522	114400	372729565	1960	1950	1960	1950	332
494	20240522	114300	372082065	1951	1951	1951	1951	498
495	20240522	114200	371110467	1960	1954	1960	1951	561
496	20240522	114100	370013748	1951	1952	1952	1951	375
497	20240522	114000	369282121	1952	1954	1954	1952	158
498	20240522	113900	368973668	1954	1953	1954	1953	31
499	20240522	113800	368913124	1953	1954	1954	1953	1151
500	20240522	113700	366664071	1954	1954	1954	1954	1
501	20240522	113600	366662117	1960	1960	1960	1960	2
502	20240522	113500	366658197	1954	1955	1955	1954	1136
503	20240522	113400	364438429	1960	1960	1960	1960	1
504	20240522	113300	364436469	1960	1955	1960	1954	602
505	20240522	113200	363260148	1954	1957	1957	1954	2192
506	20240522	113100	358976816	1960	1960	1960	1960	0
507	20240522	113000	358976816	1960	1955	1960	1955	3
508	20240522	112900	358970946	1960	1955	1960	1954	221
509	20240522	112800	358538888	1955	1960	1960	1955	559
510	20240522	112700	357443253	1962	1967	1967	1962	1851
511	20240522	112600	353807756	1968	1966	1968	1966	9
512	20240522	112500	353790060	1968	1966	1968	1966	100
513	20240522	112400	353593457	1964	1966	1966	1964	217
514	20240522	112300	353167053	1966	1967	1967	1966	512
515	20240522	112200	352160458	1967	1968	1968	1967	807
516	20240522	112100	350573087	1968	1969	1969	1968	97
517	20240522	112000	350382146	1969	1968	1969	1967	109
518	20240522	111900	350167639	1970	1970	1970	1970	1
519	20240522	111800	350165669	1971	1970	1971	1970	167
520	20240522	111700	349836514	1967	1970	1970	1967	500
521	20240522	111600	348852489	1970	1970	1971	1970	715
522	20240522	111500	347443844	1970	1970	1970	1970	1356
523	20240522	111400	344772524	1970	1969	1970	1969	500
524	20240522	111300	343787729	1970	1970	1970	1970	0
525	20240522	111200	343787729	1970	1970	1970	1970	502
526	20240522	111100	342798789	1970	1966	1970	1966	4119
527	20240522	111000	334696423	1966	1967	1967	1966	361
528	20240522	110900	333986650	1967	1969	1970	1967	388
529	20240522	110800	333222310	1970	1969	1970	1969	948
530	20240522	110700	331355505	1970	1970	1970	1969	487
531	20240522	110600	330396580	1970	1970	1970	1970	56
532	20240522	110500	330286260	1971	1972	1972	1971	7419
533	20240522	110400	315663213	1973	1973	1974	1973	5585
534	20240522	110300	304642087	1973	1974	1974	1973	69
535	20240522	110200	304505930	1974	1970	1974	1969	7543
536	20240522	110100	289646873	1970	1967	1970	1966	1392
537	20240522	110000	286905838	1967	1967	1967	1967	10
538	20240522	105900	286886168	1968	1968	1968	1968	59
539	20240522	105800	286770056	1968	1968	1968	1968	261
540	20240522	105700	286256408	1968	1969	1969	1968	3535
541	20240522	105600	279297877	1969	1969	1969	1969	170
542	20240522	105500	278963147	1968	1968	1969	1968	911
543	20240522	105400	277169904	1968	1968	1968	1968	230
544	20240522	105300	276717264	1968	1965	1968	1962	2200
545	20240522	105200	272395164	1962	1962	1962	1962	0
546	20240522	105100	272395164	1962	1963	1967	1962	2140
547	20240522	105000	268187291	1963	1967	1968	1963	2655
548	20240522	104900	262966015	1967	1966	1967	1966	644
549	20240522	104800	261699806	1966	1969	1969	1966	334
550	20240522	104700	261042259	1970	1970	1970	1970	0
551	20240522	104600	261042259	1970	1964	1970	1963	1114
552	20240522	104500	258855236	1963	1970	1970	1963	803
553	20240522	104400	257276455	1970	1965	1970	1963	3624
554	20240522	104300	250143609	1965	1965	1965	1965	1090
555	20240522	104200	248001759	1965	1959	1967	1959	4480
556	20240522	104100	239206606	1959	1953	1959	1953	992
557	20240522	104000	237266462	1952	1947	1952	1946	1348
558	20240522	103900	234638579	1949	1947	1949	1947	213
559	20240522	103800	234223648	1947	1947	1947	1947	50
560	20240522	103700	234126298	1947	1947	1947	1947	189
561	20240522	103600	233758315	1949	1949	1950	1947	223
562	20240522	103500	233323707	1947	1948	1948	1945	1041
563	20240522	103400	231297268	1948	1946	1948	1946	952
564	20240522	103300	229444048	1946	1946	1946	1946	15
565	20240522	103200	229414858	1942	1946	1946	1942	42
566	20240522	103100	229333274	1940	1940	1940	1940	0
567	20240522	103000	229333274	1940	1947	1947	1940	100
568	20240522	102900	229138924	1948	1949	1949	1948	51
569	20240522	102800	229039538	1949	1954	1954	1949	62
570	20240522	102700	228918650	1954	1954	1954	1954	1
571	20240522	102600	228916696	1957	1957	1957	1957	1
572	20240522	102500	228914739	1936	1959	1959	1936	1565
573	20240522	102400	225864737	1951	1951	1951	1951	93
574	20240522	102300	225683294	1951	1959	1960	1951	2804
575	20240522	102200	220192054	1959	1945	1959	1945	1885
576	20240522	102100	216516601	1945	1945	1945	1945	457
577	20240522	102000	215627736	1945	1940	1945	1940	941
578	20240522	101900	213798695	1938	1938	1938	1938	2762
579	20240522	101800	208445939	1938	1934	1938	1933	1011
580	20240522	101700	206490952	1933	1937	1937	1933	29
581	20240522	101600	206434862	1934	1938	1938	1934	730
582	20240522	101500	205020852	1940	1942	1945	1940	1091
583	20240522	101400	202901220	1945	1945	1945	1945	1
584	20240522	101300	202899275	1945	1940	1945	1940	507
585	20240522	101200	201913905	1940	1940	1940	1940	74
586	20240522	101100	201770345	1940	1939	1940	1939	1004
587	20240522	101000	199822586	1940	1940	1940	1940	3434
588	20240522	100900	193160626	1931	1925	1940	1925	18975
589	20240522	100800	156534676	1925	1923	1925	1923	3309
590	20240522	100700	150166855	1924	1924	1924	1924	0
591	20240522	100600	150166855	1924	1924	1924	1924	5
592	20240522	100500	150157235	1924	1923	1924	1923	2303
593	20240522	100400	145727362	1924	1924	1924	1924	0
594	20240522	100300	145727362	1924	1916	1924	1916	100
595	20240522	100200	145535218	1916	1916	1917	1916	374
596	20240522	100100	144818584	1917	1917	1917	1917	54
597	20240522	100000	144715066	1918	1918	1918	1918	50
598	20240522	095900	144619166	1918	1918	1918	1918	500
599	20240522	095800	143660166	1918	1924	1924	1918	31
600	20240522	095700	143600684	1924	1924	1924	1917	3558
601	20240522	095600	136772455	1924	1924	1924	1919	384
602	20240522	095500	136034049	1924	1925	1925	1924	20
603	20240522	095400	135995559	1925	1923	1925	1923	2481
604	20240522	095300	131221743	1923	1923	1923	1923	654
605	20240522	095200	129964101	1923	1920	1923	1918	716
606	20240522	095100	128589543	1920	1924	1924	1920	254
607	20240522	095000	128101847	1924	1922	1924	1920	658
608	20240522	094900	126837331	1924	1923	1924	1923	930
609	20240522	094800	125048934	1924	1923	1924	1923	118
610	20240522	094700	124822008	1920	1920	1923	1920	109
611	20240522	094600	124612725	1920	1918	1920	1918	505
612	20240522	094500	123643925	1917	1917	1917	1917	269
613	20240522	094400	123128252	1918	1918	1921	1918	287
614	20240522	094300	122577783	1918	1917	1918	1917	22
615	20240522	094200	122535608	1917	1919	1919	1917	10166
616	20240522	094100	103037086	1921	1925	1925	1921	332
617	20240522	094000	102399250	1925	1925	1925	1924	514
618	20240522	093900	101409900	1925	1925	1925	1925	300
619	20240522	093800	100832400	1925	1925	1926	1925	689
620	20240522	093700	99506056	1925	1919	1925	1919	2005
621	20240522	093600	95651426	1919	1918	1919	1918	317
622	20240522	093500	95043415	1914	1914	1914	1913	1110
623	20240522	093400	92918889	1913	1913	1913	1913	0
624	20240522	093300	92918889	1913	1913	1914	1913	966
625	20240522	093200	91070882	1913	1907	1913	1907	3239
626	20240522	093100	84880965	1907	1907	1908	1907	530
627	20240522	093000	83870135	1907	1907	1907	1907	473
628	20240522	092900	82968124	1907	1907	1907	1907	852
629	20240522	092800	81343360	1907	1907	1907	1907	54
630	20240522	092700	81240382	1907	1907	1907	1907	6
631	20240522	092600	81228940	1907	1904	1907	1904	16
632	20240522	092500	81198473	1904	1904	1904	1904	280
633	20240522	092400	80665353	1910	1910	1910	1910	11
634	20240522	092300	80644343	1905	1908	1910	1903	548
635	20240522	092200	79601151	1910	1907	1910	1903	1001
636	20240522	092100	77694692	1906	1909	1909	1906	163
637	20240522	092000	77383919	1910	1910	1910	1910	0
638	20240522	091900	77383919	1910	1910	1910	1910	132
639	20240522	091800	77131799	1910	1909	1910	1908	3468
640	20240522	091700	70509609	1909	1902	1910	1901	114
641	20240522	091600	70292348	1910	1901	1910	1901	181
642	20240522	091500	69947628	1901	1909	1909	1901	1507
643	20240522	091400	67079649	1909	1909	1910	1909	633
644	20240522	091300	65871251	1902	1911	1911	1902	484
645	20240522	091200	64950577	1902	1905	1905	1902	2050
646	20240522	091100	61051471	1911	1903	1911	1903	1142
647	20240522	091000	58869117	1903	1912	1912	1903	3388
648	20240522	090900	52408910	1912	1912	1912	1912	506
649	20240522	090800	51441438	1912	1912	1912	1912	268
650	20240522	090700	50929022	1898	1898	1900	1898	6467
651	20240522	090600	38641939	1898	1899	1899	1895	1438
652	20240522	090500	35912542	1894	1900	1900	1894	1462
653	20240522	090400	33139690	1900	1912	1912	1900	298
654	20240522	090300	32573130	1912	1912	1912	1912	24
655	20240522	090200	32527242	1912	1911	1912	1911	1101
656	20240522	090100	30422558	1911	1909	1911	1890	7548
657	20240522	090000	16106989	1909	1900	1911	1900	8477