KissMeData/032790/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	191300	442744825	1891	1891	1891	1891	11332
3	20240510	191200	442744825	1891	1891	1891	1891	0
4	20240510	191100	442744825	1891	1891	1891	1891	0
5	20240510	191000	442744825	1891	1891	1891	1891	0
6	20240510	190900	442744825	1891	1891	1891	1891	0
7	20240510	190800	442744825	1891	1891	1891	1891	0
8	20240510	190700	442744825	1891	1891	1891	1891	0
9	20240510	190600	442744825	1891	1891	1891	1891	0
10	20240510	190500	442744825	1891	1891	1891	1891	0
11	20240510	190400	442744825	1891	1891	1891	1891	0
12	20240510	190300	442744825	1891	1891	1891	1891	0
13	20240510	190200	442744825	1891	1891	1891	1891	0
14	20240510	190100	442744825	1891	1891	1891	1891	0
15	20240510	190000	442744825	1891	1891	1891	1891	0
16	20240510	185900	442744825	1891	1891	1891	1891	0
17	20240510	185800	442744825	1891	1891	1891	1891	0
18	20240510	185700	442744825	1891	1891	1891	1891	0
19	20240510	185600	442744825	1891	1891	1891	1891	0
20	20240510	185500	442744825	1891	1891	1891	1891	0
21	20240510	185400	442744825	1891	1891	1891	1891	0
22	20240510	185300	442744825	1891	1891	1891	1891	0
23	20240510	185200	442744825	1891	1891	1891	1891	0
24	20240510	185100	442744825	1891	1891	1891	1891	0
25	20240510	185000	442744825	1891	1891	1891	1891	0
26	20240510	184900	442744825	1891	1891	1891	1891	0
27	20240510	184800	442744825	1891	1891	1891	1891	0
28	20240510	184700	442744825	1891	1891	1891	1891	0
29	20240510	184600	442744825	1891	1891	1891	1891	0
30	20240510	184500	442744825	1891	1891	1891	1891	0
31	20240510	184400	442744825	1891	1891	1891	1891	0
32	20240510	184300	442744825	1891	1891	1891	1891	11332
33	20240510	184200	442744825	1891	1891	1891	1891	0
34	20240510	184100	442744825	1891	1891	1891	1891	0
35	20240510	184000	442744825	1891	1891	1891	1891	0
36	20240510	183900	442744825	1891	1891	1891	1891	0
37	20240510	183800	442744825	1891	1891	1891	1891	0
38	20240510	183700	442744825	1891	1891	1891	1891	0
39	20240510	183600	442744825	1891	1891	1891	1891	0
40	20240510	183500	442744825	1891	1891	1891	1891	0
41	20240510	183400	442744825	1891	1891	1891	1891	0
42	20240510	183300	442744825	1891	1891	1891	1891	0
43	20240510	183200	442744825	1891	1891	1891	1891	0
44	20240510	183100	442744825	1891	1891	1891	1891	0
45	20240510	183000	442744825	1891	1891	1891	1891	0
46	20240510	182900	442744825	1891	1891	1891	1891	0
47	20240510	182800	442744825	1891	1891	1891	1891	0
48	20240510	182700	442744825	1891	1891	1891	1891	0
49	20240510	182600	442744825	1891	1891	1891	1891	0
50	20240510	182500	442744825	1891	1891	1891	1891	0
51	20240510	182400	442744825	1891	1891	1891	1891	0
52	20240510	182300	442744825	1891	1891	1891	1891	0
53	20240510	182200	442744825	1891	1891	1891	1891	0
54	20240510	182100	442744825	1891	1891	1891	1891	0
55	20240510	182000	442744825	1891	1891	1891	1891	0
56	20240510	181900	442744825	1891	1891	1891	1891	0
57	20240510	181800	442744825	1891	1891	1891	1891	0
58	20240510	181700	442744825	1891	1891	1891	1891	0
59	20240510	181600	442744825	1891	1891	1891	1891	0
60	20240510	181500	442744825	1891	1891	1891	1891	0
61	20240510	181400	442744825	1891	1891	1891	1891	0
62	20240510	181300	442744825	1891	1891	1891	1891	11332
63	20240510	181200	442744825	1891	1891	1891	1891	0
64	20240510	181100	442744825	1891	1891	1891	1891	0
65	20240510	181000	442744825	1891	1891	1891	1891	0
66	20240510	180900	442744825	1891	1891	1891	1891	0
67	20240510	180800	442744825	1891	1891	1891	1891	0
68	20240510	180700	442744825	1891	1891	1891	1891	0
69	20240510	180600	442744825	1891	1891	1891	1891	0
70	20240510	180500	442744825	1891	1891	1891	1891	0
71	20240510	180400	442744825	1891	1891	1891	1891	0
72	20240510	180300	442744825	1891	1891	1891	1891	0
73	20240510	180200	442744825	1891	1891	1891	1891	0
74	20240510	180100	442744825	1891	1891	1891	1891	0
75	20240510	180000	442744825	1891	1891	1891	1891	0
76	20240510	175900	442744825	1891	1891	1891	1891	0
77	20240510	175800	442744825	1891	1891	1891	1891	0
78	20240510	175700	442744825	1891	1891	1891	1891	0
79	20240510	175600	442744825	1891	1891	1891	1891	0
80	20240510	175500	442744825	1891	1891	1891	1891	0
81	20240510	175400	442744825	1891	1891	1891	1891	0
82	20240510	175300	442744825	1891	1891	1891	1891	0
83	20240510	175200	442744825	1891	1891	1891	1891	0
84	20240510	175100	442744825	1891	1891	1891	1891	0
85	20240510	175000	442744825	1891	1891	1891	1891	0
86	20240510	174900	442744825	1891	1891	1891	1891	0
87	20240510	174800	442744825	1891	1891	1891	1891	0
88	20240510	174700	442744825	1891	1891	1891	1891	0
89	20240510	174600	442744825	1891	1891	1891	1891	0
90	20240510	174500	442744825	1891	1891	1891	1891	0
91	20240510	174400	442744825	1891	1891	1891	1891	0
92	20240510	174300	442744825	1891	1891	1891	1891	11332
93	20240510	174200	442744825	1891	1891	1891	1891	0
94	20240510	174100	442744825	1891	1891	1891	1891	0
95	20240510	174000	442744825	1891	1891	1891	1891	0
96	20240510	173900	442744825	1891	1891	1891	1891	0
97	20240510	173800	442744825	1891	1891	1891	1891	0
98	20240510	173700	442744825	1891	1891	1891	1891	0
99	20240510	173600	442744825	1891	1891	1891	1891	0
100	20240510	173500	442744825	1891	1891	1891	1891	0
101	20240510	173400	442744825	1891	1891	1891	1891	0
102	20240510	173300	442744825	1891	1891	1891	1891	0
103	20240510	173200	442744825	1891	1891	1891	1891	0
104	20240510	173100	442744825	1891	1891	1891	1891	0
105	20240510	173000	442744825	1891	1891	1891	1891	0
106	20240510	172900	442744825	1891	1891	1891	1891	0
107	20240510	172800	442744825	1891	1891	1891	1891	0
108	20240510	172700	442744825	1891	1891	1891	1891	0
109	20240510	172600	442744825	1891	1891	1891	1891	0
110	20240510	172500	442744825	1891	1891	1891	1891	0
111	20240510	172400	442744825	1891	1891	1891	1891	0
112	20240510	172300	442744825	1891	1891	1891	1891	0
113	20240510	172200	442744825	1891	1891	1891	1891	0
114	20240510	172100	442744825	1891	1891	1891	1891	0
115	20240510	172000	442744825	1891	1891	1891	1891	0
116	20240510	171900	442744825	1891	1891	1891	1891	0
117	20240510	171800	442744825	1891	1891	1891	1891	0
118	20240510	171700	442744825	1891	1891	1891	1891	0
119	20240510	171600	442744825	1891	1891	1891	1891	0
120	20240510	171500	442744825	1891	1891	1891	1891	0
121	20240510	171400	442744825	1891	1891	1891	1891	0
122	20240510	171300	442744825	1891	1891	1891	1891	11332
123	20240510	171200	442744825	1891	1891	1891	1891	0
124	20240510	171100	442744825	1891	1891	1891	1891	0
125	20240510	171000	442744825	1891	1891	1891	1891	0
126	20240510	170900	442744825	1891	1891	1891	1891	0
127	20240510	170800	442744825	1891	1891	1891	1891	0
128	20240510	170700	442744825	1891	1891	1891	1891	0
129	20240510	170600	442744825	1891	1891	1891	1891	0
130	20240510	170500	442744825	1891	1891	1891	1891	0
131	20240510	170400	442744825	1891	1891	1891	1891	0
132	20240510	170300	442744825	1891	1891	1891	1891	0
133	20240510	170200	442744825	1891	1891	1891	1891	0
134	20240510	170100	442744825	1891	1891	1891	1891	0
135	20240510	170000	442744825	1891	1891	1891	1891	0
136	20240510	165900	442744825	1891	1891	1891	1891	0
137	20240510	165800	442744825	1891	1891	1891	1891	0
138	20240510	165700	442744825	1891	1891	1891	1891	0
139	20240510	165600	442744825	1891	1891	1891	1891	0
140	20240510	165500	442744825	1891	1891	1891	1891	0
141	20240510	165400	442744825	1891	1891	1891	1891	0
142	20240510	165300	442744825	1891	1891	1891	1891	0
143	20240510	165200	442744825	1891	1891	1891	1891	0
144	20240510	165100	442744825	1891	1891	1891	1891	0
145	20240510	165000	442744825	1891	1891	1891	1891	0
146	20240510	164900	442744825	1891	1891	1891	1891	0
147	20240510	164800	442744825	1891	1891	1891	1891	0
148	20240510	164700	442744825	1891	1891	1891	1891	0
149	20240510	164600	442744825	1891	1891	1891	1891	0
150	20240510	164500	442744825	1891	1891	1891	1891	0
151	20240510	164400	442744825	1891	1891	1891	1891	0
152	20240510	164300	442744825	1891	1891	1891	1891	11332
153	20240510	164200	442744825	1891	1891	1891	1891	0
154	20240510	164100	442744825	1891	1891	1891	1891	0
155	20240510	164000	442744825	1891	1891	1891	1891	0
156	20240510	163900	442744825	1891	1891	1891	1891	0
157	20240510	163800	442744825	1891	1891	1891	1891	0
158	20240510	163700	442744825	1891	1891	1891	1891	0
159	20240510	163600	442744825	1891	1891	1891	1891	0
160	20240510	163500	442744825	1891	1891	1891	1891	0
161	20240510	163400	442744825	1891	1891	1891	1891	0
162	20240510	163300	442744825	1891	1891	1891	1891	0
163	20240510	163200	442744825	1891	1891	1891	1891	0
164	20240510	163100	442744825	1891	1891	1891	1891	0
165	20240510	163000	442744825	1891	1891	1891	1891	0
166	20240510	162900	442744825	1891	1891	1891	1891	0
167	20240510	162800	442744825	1891	1891	1891	1891	0
168	20240510	162700	442744825	1891	1891	1891	1891	0
169	20240510	162600	442744825	1891	1891	1891	1891	0
170	20240510	162500	442744825	1891	1891	1891	1891	0
171	20240510	162400	442744825	1891	1891	1891	1891	0
172	20240510	162300	442744825	1891	1891	1891	1891	0
173	20240510	162200	442744825	1891	1891	1891	1891	0
174	20240510	162100	442744825	1891	1891	1891	1891	0
175	20240510	162000	442744825	1891	1891	1891	1891	0
176	20240510	161900	442744825	1891	1891	1891	1891	0
177	20240510	161800	442744825	1891	1891	1891	1891	0
178	20240510	161700	442744825	1891	1891	1891	1891	0
179	20240510	161600	442744825	1891	1891	1891	1891	0
180	20240510	161500	442744825	1891	1891	1891	1891	0
181	20240510	161400	442744825	1891	1891	1891	1891	0
182	20240510	161300	442744825	1891	1891	1891	1891	11332
183	20240510	161200	442744825	1891	1891	1891	1891	0
184	20240510	161100	442744825	1891	1891	1891	1891	0
185	20240510	161000	442744825	1891	1891	1891	1891	0
186	20240510	160900	442744825	1891	1891	1891	1891	0
187	20240510	160800	442744825	1891	1891	1891	1891	0
188	20240510	160700	442744825	1891	1891	1891	1891	0
189	20240510	160600	442744825	1891	1891	1891	1891	0
190	20240510	160500	442744825	1891	1891	1891	1891	0
191	20240510	160400	442744825	1891	1891	1891	1891	0
192	20240510	160300	442744825	1891	1891	1891	1891	0
193	20240510	160200	442744825	1891	1891	1891	1891	0
194	20240510	160100	442744825	1891	1891	1891	1891	0
195	20240510	160000	442744825	1891	1891	1891	1891	0
196	20240510	155900	442744825	1891	1891	1891	1891	0
197	20240510	155800	442744825	1891	1891	1891	1891	0
198	20240510	155700	442744825	1891	1891	1891	1891	0
199	20240510	155600	442744825	1891	1891	1891	1891	0
200	20240510	155500	442744825	1891	1891	1891	1891	0
201	20240510	155400	442744825	1891	1891	1891	1891	0
202	20240510	155300	442744825	1891	1891	1891	1891	0
203	20240510	155200	442744825	1891	1891	1891	1891	0
204	20240510	155100	442744825	1891	1891	1891	1891	0
205	20240510	155000	442744825	1891	1891	1891	1891	0
206	20240510	154900	442744825	1891	1891	1891	1891	0
207	20240510	154800	442744825	1891	1891	1891	1891	0
208	20240510	154700	442744825	1891	1891	1891	1891	0
209	20240510	154600	442744825	1891	1891	1891	1891	0
210	20240510	154500	442744825	1891	1891	1891	1891	0
211	20240510	154400	442744825	1891	1891	1891	1891	0
212	20240510	154300	442744825	1891	1891	1891	1891	11332
213	20240510	154200	442744825	1891	1891	1891	1891	0
214	20240510	154100	442744825	1891	1891	1891	1891	0
215	20240510	154000	442744825	1891	1891	1891	1891	0
216	20240510	153900	442744825	1891	1891	1891	1891	0
217	20240510	153800	442744825	1891	1891	1891	1891	0
218	20240510	153700	442744825	1891	1891	1891	1891	0
219	20240510	153600	442744825	1891	1891	1891	1891	0
220	20240510	153500	442744825	1891	1891	1891	1891	0
221	20240510	153400	442744825	1891	1891	1891	1891	0
222	20240510	153300	442744825	1891	1891	1891	1891	0
223	20240510	153200	442744825	1891	1891	1891	1891	0
224	20240510	153100	442744825	1891	1891	1891	1891	0
225	20240510	153000	442744825	1891	1891	1891	1891	11332
226	20240510	152900	421316013	1894	1894	1894	1894	0
227	20240510	152800	421316013	1894	1894	1894	1894	0
228	20240510	152700	421316013	1894	1894	1894	1894	0
229	20240510	152600	421316013	1894	1894	1894	1894	0
230	20240510	152500	421316013	1894	1894	1894	1894	0
231	20240510	152400	421316013	1894	1894	1894	1894	0
232	20240510	152300	421316013	1894	1894	1894	1894	0
233	20240510	152200	421316013	1894	1894	1894	1894	0
234	20240510	152100	421316013	1894	1894	1894	1894	0
235	20240510	152000	421316013	1894	1894	1894	1894	0
236	20240510	151900	421316013	1894	1893	1894	1893	116
237	20240510	151800	421096405	1893	1897	1897	1893	4162
238	20240510	151700	413214756	1894	1894	1897	1894	773
239	20240510	151600	411750691	1895	1895	1895	1895	0
240	20240510	151500	411750691	1895	1900	1900	1895	6359
241	20240510	151400	399698002	1899	1899	1899	1899	772
242	20240510	151300	398231974	1899	1900	1900	1899	457
243	20240510	151200	397364005	1896	1896	1896	1896	1225
244	20240510	151100	395041405	1900	1896	1900	1895	4532
245	20240510	151000	386447172	1895	1896	1896	1895	1415
246	20240510	150900	383765737	1899	1899	1899	1899	111
247	20240510	150800	383554948	1895	1895	1895	1895	151
248	20240510	150700	383268803	1895	1895	1895	1895	364
249	20240510	150600	382579023	1895	1895	1895	1895	300
250	20240510	150500	382010523	1899	1899	1899	1899	6
251	20240510	150400	381999129	1895	1896	1899	1895	1221
252	20240510	150300	379682214	1896	1896	1896	1896	754
253	20240510	150200	378252630	1900	1900	1900	1900	0
254	20240510	150100	378252630	1900	1895	1900	1895	605
255	20240510	150000	377106150	1900	1900	1900	1900	0
256	20240510	145900	377106150	1900	1900	1900	1900	20
257	20240510	145800	377068150	1895	1902	1902	1895	379
258	20240510	145700	376349841	1902	1902	1902	1902	1
259	20240510	145600	376347939	1895	1895	1895	1895	100
260	20240510	145500	376158439	1895	1895	1895	1895	300
261	20240510	145400	375589939	1895	1895	1895	1895	69
262	20240510	145300	375459184	1895	1899	1899	1895	7486
263	20240510	145200	361259632	1899	1899	1899	1899	892
264	20240510	145100	359565724	1899	1901	1901	1899	4150
265	20240510	145000	351678485	1901	1901	1901	1901	0
266	20240510	144900	351678485	1901	1901	1901	1901	0
267	20240510	144800	351678485	1901	1901	1901	1901	0
268	20240510	144700	351678485	1901	1901	1901	1901	0
269	20240510	144600	351678485	1901	1901	1901	1901	1030
270	20240510	144500	349720455	1901	1901	1901	1901	0
271	20240510	144400	349720455	1901	1902	1902	1901	505
272	20240510	144300	348759960	1902	1902	1902	1902	460
273	20240510	144200	347885040	1902	1902	1902	1902	34
274	20240510	144100	347820372	1902	1902	1902	1902	1467
275	20240510	144000	345030138	1905	1905	1905	1905	0
276	20240510	143900	345030138	1905	1905	1905	1905	0
277	20240510	143800	345030138	1905	1905	1905	1905	0
278	20240510	143700	345030138	1905	1905	1905	1905	0
279	20240510	143600	345030138	1905	1905	1905	1905	0
280	20240510	143500	345030138	1905	1905	1905	1901	202
281	20240510	143400	344646128	1900	1900	1900	1900	0
282	20240510	143300	344646128	1900	1900	1900	1900	180
283	20240510	143200	344304128	1905	1902	1905	1902	251
284	20240510	143100	343826573	1902	1905	1905	1902	4000
285	20240510	143000	336217851	1908	1908	1908	1908	3132
286	20240510	142900	330241995	1908	1910	1910	1908	3062
287	20240510	142800	324399289	1909	1910	1910	1909	7
288	20240510	142700	324385924	1910	1909	1910	1909	353
289	20240510	142600	323711977	1909	1909	1909	1909	0
290	20240510	142500	323711977	1909	1909	1909	1909	2255
291	20240510	142400	319407182	1909	1909	1909	1908	1407
292	20240510	142300	316721421	1908	1908	1909	1908	1547
293	20240510	142200	313769744	1908	1908	1908	1908	104
294	20240510	142100	313571312	1908	1909	1909	1908	59
295	20240510	142000	313458739	1908	1908	1908	1908	0
296	20240510	141900	313458739	1908	1908	1908	1908	0
297	20240510	141800	313458739	1908	1908	1908	1908	0
298	20240510	141700	313458739	1908	1908	1908	1908	0
299	20240510	141600	313458739	1908	1908	1908	1908	0
300	20240510	141500	313458739	1908	1908	1908	1908	0
301	20240510	141400	313458739	1908	1908	1908	1908	0
302	20240510	141300	313458739	1908	1908	1908	1908	0
303	20240510	141200	313458739	1908	1908	1908	1908	755
304	20240510	141100	312018199	1908	1908	1908	1908	0
305	20240510	141000	312018199	1908	1908	1908	1908	0
306	20240510	140900	312018199	1908	1908	1908	1908	0
307	20240510	140800	312018199	1908	1908	1908	1908	0
308	20240510	140700	312018199	1908	1908	1908	1908	5
309	20240510	140600	312008659	1907	1907	1907	1907	0
310	20240510	140500	312008659	1907	1907	1907	1907	0
311	20240510	140400	312008659	1907	1907	1907	1907	21
312	20240510	140300	311968612	1907	1902	1907	1902	32
313	20240510	140200	311907633	1902	1903	1903	1902	40
314	20240510	140100	311831542	1903	1901	1903	1901	43
315	20240510	140000	311749733	1901	1902	1902	1901	701
316	20240510	135900	310417030	1902	1902	1902	1902	153
317	20240510	135800	310126024	1902	1902	1902	1902	200
318	20240510	135700	309745624	1902	1903	1903	1902	238
319	20240510	135600	309292944	1909	1908	1909	1908	209
320	20240510	135500	308894166	1908	1908	1908	1908	5
321	20240510	135400	308884626	1902	1902	1902	1902	100
322	20240510	135300	308694426	1902	1905	1905	1902	351
323	20240510	135200	308026474	1909	1909	1909	1909	0
324	20240510	135100	308026474	1909	1909	1909	1909	1
325	20240510	135000	308024565	1904	1904	1904	1903	1175
326	20240510	134900	305788519	1910	1910	1910	1910	0
327	20240510	134800	305788519	1910	1910	1910	1910	0
328	20240510	134700	305788519	1910	1910	1910	1910	1
329	20240510	134600	305786609	1904	1912	1912	1904	635
330	20240510	134500	304577555	1911	1912	1912	1911	36
331	20240510	134400	304508724	1912	1912	1912	1912	0
332	20240510	134300	304508724	1912	1912	1912	1912	0
333	20240510	134200	304508724	1912	1912	1912	1912	0
334	20240510	134100	304508724	1912	1912	1912	1912	2
335	20240510	134000	304504900	1912	1912	1912	1912	0
336	20240510	133900	304504900	1912	1910	1912	1910	125
337	20240510	133800	304266134	1912	1910	1912	1910	16
338	20240510	133700	304235566	1911	1910	1911	1910	333
339	20240510	133600	303599535	1910	1909	1910	1909	404
340	20240510	133500	302828199	1909	1909	1909	1909	0
341	20240510	133400	302828199	1909	1909	1909	1909	606
342	20240510	133300	301671345	1909	1909	1909	1909	60
343	20240510	133200	301556805	1909	1901	1909	1901	1130
344	20240510	133100	299408450	1901	1901	1901	1901	0
345	20240510	133000	299408450	1901	1901	1901	1901	500
346	20240510	132900	298457950	1901	1901	1901	1901	1
347	20240510	132800	298456049	1901	1907	1907	1901	67
348	20240510	132700	298328676	1908	1908	1908	1908	2
349	20240510	132600	298324860	1908	1908	1908	1908	3
350	20240510	132500	298319136	1910	1899	1910	1899	1176
351	20240510	132400	296085858	1897	1899	1899	1897	206
352	20240510	132300	295694864	1899	1899	1899	1899	9
353	20240510	132200	295677773	1899	1897	1899	1896	311
354	20240510	132100	295087941	1897	1897	1897	1896	1264
355	20240510	132000	292690933	1897	1897	1899	1897	78
356	20240510	131900	292542955	1897	1898	1898	1897	64
357	20240510	131800	292421538	1898	1899	1899	1896	147
358	20240510	131700	292142512	1899	1899	1899	1899	12
359	20240510	131600	292119724	1899	1912	1912	1897	3791
360	20240510	131500	284908684	1912	1912	1912	1911	38
361	20240510	131400	284836029	1912	1912	1912	1912	0
362	20240510	131300	284836029	1912	1912	1912	1912	103
363	20240510	131200	284639093	1901	1901	1912	1901	277
364	20240510	131100	284112472	1912	1912	1912	1912	3
365	20240510	131000	284106736	1912	1912	1912	1912	1
366	20240510	130900	284104824	1912	1899	1912	1899	6
367	20240510	130800	284093380	1899	1900	1903	1899	6311
368	20240510	130700	272102368	1900	1900	1900	1900	921
369	20240510	130600	270352468	1900	1900	1900	1900	6
370	20240510	130500	270341068	1900	1900	1900	1900	828
371	20240510	130400	268767868	1900	1900	1900	1900	3
372	20240510	130300	268762168	1900	1900	1900	1900	111
373	20240510	130200	268551268	1900	1900	1900	1900	0
374	20240510	130100	268551268	1900	1900	1900	1894	1274
375	20240510	130000	266130830	1900	1898	1900	1897	34
376	20240510	125900	266066280	1900	1900	1900	1889	2142
377	20240510	125800	262017760	1900	1900	1900	1900	3
378	20240510	125700	262012060	1900	1900	1900	1900	1
379	20240510	125600	262010160	1900	1898	1900	1890	8748
380	20240510	125500	245464234	1900	1899	1900	1899	598
381	20240510	125400	244328631	1900	1900	1900	1899	3011
382	20240510	125300	238607741	1900	1903	1903	1899	5531
383	20240510	125200	228098741	1903	1913	1915	1901	4349
384	20240510	125100	219814727	1915	1915	1915	1915	104
385	20240510	125000	219615567	1923	1923	1923	1923	0
386	20240510	124900	219615567	1923	1923	1923	1923	0
387	20240510	124800	219615567	1923	1923	1923	1923	0
388	20240510	124700	219615567	1923	1923	1923	1923	0
389	20240510	124600	219615567	1923	1923	1923	1923	0
390	20240510	124500	219615567	1923	1922	1923	1922	231
391	20240510	124400	219171584	1923	1923	1923	1923	0
392	20240510	124300	219171584	1923	1923	1923	1923	1
393	20240510	124200	219169661	1925	1925	1925	1925	0
394	20240510	124100	219169661	1925	1924	1925	1924	66
395	20240510	124000	219042676	1925	1925	1925	1925	0
396	20240510	123900	219042676	1925	1925	1925	1925	1
397	20240510	123800	219040751	1925	1925	1925	1925	150
398	20240510	123700	218752001	1926	1926	1926	1926	2
399	20240510	123600	218748149	1926	1926	1926	1926	11
400	20240510	123500	218726963	1926	1920	1926	1920	701
401	20240510	123400	217381037	1920	1920	1920	1920	40
402	20240510	123300	217304237	1920	1920	1920	1920	182
403	20240510	123200	216954797	1920	1920	1920	1920	0
404	20240510	123100	216954797	1920	1920	1920	1920	1
405	20240510	123000	216952877	1910	1910	1910	1910	67
406	20240510	122900	216824907	1911	1911	1911	1911	2
407	20240510	122800	216821085	1920	1920	1920	1920	1
408	20240510	122700	216819165	1909	1909	1909	1909	5506
409	20240510	122600	206308211	1909	1909	1909	1909	1000
410	20240510	122500	204399211	1909	1909	1909	1909	0
411	20240510	122400	204399211	1909	1909	1909	1909	20
412	20240510	122300	204361031	1909	1910	1910	1908	1955
413	20240510	122200	200627457	1911	1912	1912	1911	803
414	20240510	122100	199092742	1913	1913	1913	1913	709
415	20240510	122000	197736425	1914	1914	1914	1914	0
416	20240510	121900	197736425	1914	1914	1914	1914	500
417	20240510	121800	196779425	1932	1913	1932	1913	240
418	20240510	121700	196315935	1913	1914	1914	1913	500
419	20240510	121600	195359377	1913	1915	1915	1913	3300
420	20240510	121500	189043014	1920	1920	1920	1920	15
421	20240510	121400	189014214	1920	1920	1920	1920	303
422	20240510	121300	188432454	1915	1917	1917	1915	3269
423	20240510	121200	182169569	1919	1921	1932	1919	1579
424	20240510	121100	179137473	1932	1932	1932	1932	1
425	20240510	121000	179135541	1932	1932	1932	1932	0
426	20240510	120900	179135541	1932	1932	1932	1932	0
427	20240510	120800	179135541	1932	1932	1932	1932	0
428	20240510	120700	179135541	1932	1932	1932	1932	0
429	20240510	120600	179135541	1932	1932	1932	1932	0
430	20240510	120500	179135541	1932	1932	1932	1932	1
431	20240510	120400	179133609	1932	1932	1932	1932	1
432	20240510	120300	179131677	1932	1932	1932	1932	0
433	20240510	120200	179131677	1932	1932	1932	1932	10
434	20240510	120100	179112357	1932	1932	1932	1932	0
435	20240510	120000	179112357	1932	1932	1932	1932	0
436	20240510	115900	179112357	1932	1928	1932	1928	11
437	20240510	115800	179091145	1932	1932	1932	1932	0
438	20240510	115700	179091145	1932	1932	1932	1932	1
439	20240510	115600	179089213	1920	1920	1920	1920	1051
440	20240510	115500	177071293	1932	1932	1932	1932	0
441	20240510	115400	177071293	1932	1932	1932	1932	0
442	20240510	115300	177071293	1932	1932	1932	1932	0
443	20240510	115200	177071293	1932	1932	1932	1932	0
444	20240510	115100	177071293	1932	1922	1932	1920	2001
445	20240510	115000	173227998	1932	1931	1932	1931	10
446	20240510	114900	173208687	1931	1932	1932	1921	232
447	20240510	114800	172761722	1925	1924	1925	1924	660
448	20240510	114700	171491526	1924	1924	1924	1924	0
449	20240510	114600	171491526	1924	1924	1924	1924	4
450	20240510	114500	171483830	1924	1924	1924	1924	14
451	20240510	114400	171456894	1924	1923	1924	1921	417
452	20240510	114300	170655003	1923	1920	1923	1920	2
453	20240510	114200	170651160	1920	1920	1920	1920	135
454	20240510	114100	170391960	1920	1920	1920	1920	0
455	20240510	114000	170391960	1920	1920	1920	1920	0
456	20240510	113900	170391960	1920	1920	1920	1920	412
457	20240510	113800	169600920	1920	1920	1920	1920	10
458	20240510	113700	169581720	1915	1915	1915	1915	400
459	20240510	113600	168815720	1920	1920	1920	1920	10
460	20240510	113500	168796520	1920	1915	1920	1915	916
461	20240510	113400	167037880	1915	1915	1915	1915	2046
462	20240510	113300	163119790	1915	1915	1915	1915	120
463	20240510	113200	162889990	1915	1915	1915	1915	133
464	20240510	113100	162635295	1915	1915	1915	1915	228
465	20240510	113000	162198675	1915	1915	1915	1915	0
466	20240510	112900	162198675	1915	1915	1915	1915	0
467	20240510	112800	162198675	1915	1915	1915	1915	0
468	20240510	112700	162198675	1915	1915	1915	1915	0
469	20240510	112600	162198675	1915	1915	1915	1915	194
470	20240510	112500	161827165	1915	1920	1920	1915	4024
471	20240510	112400	154113076	1920	1920	1920	1920	64
472	20240510	112300	153990196	1920	1920	1920	1920	271
473	20240510	112200	153469876	1923	1923	1923	1923	10
474	20240510	112100	153450646	1923	1923	1923	1923	2
475	20240510	112000	153446800	1923	1923	1923	1923	0
476	20240510	111900	153446800	1923	1922	1923	1920	3201
477	20240510	111800	147300574	1923	1923	1923	1923	8
478	20240510	111700	147285190	1923	1923	1923	1920	731
479	20240510	111600	145881561	1923	1923	1923	1923	104
480	20240510	111500	145681569	1923	1923	1923	1923	2
481	20240510	111400	145677723	1923	1923	1923	1923	1037
482	20240510	111300	143683572	1923	1923	1923	1923	0
483	20240510	111200	143683572	1923	1923	1923	1923	205
484	20240510	111100	143289357	1920	1920	1920	1920	766
485	20240510	111000	141818637	1920	1920	1920	1920	2
486	20240510	110900	141814797	1920	1922	1922	1918	4481
487	20240510	110800	133213050	1923	1923	1923	1923	1
488	20240510	110700	133211127	1923	1921	1923	1920	876
489	20240510	110600	131529001	1921	1924	1924	1921	4205
490	20240510	110500	123444633	1933	1933	1933	1933	1
491	20240510	110400	123442700	1935	1925	1935	1924	201
492	20240510	110300	123055782	1938	1938	1938	1938	0
493	20240510	110200	123055782	1938	1938	1938	1938	0
494	20240510	110100	123055782	1938	1938	1938	1938	0
495	20240510	110000	123055782	1938	1939	1939	1938	4
496	20240510	105900	123048027	1939	1940	1940	1939	68
497	20240510	105800	122916119	1924	1924	1924	1924	0
498	20240510	105700	122916119	1924	1941	1941	1924	301
499	20240510	105600	122336701	1941	1942	1942	1941	4
500	20240510	105500	122328935	1942	1942	1942	1942	14
501	20240510	105400	122301747	1942	1942	1942	1942	4
502	20240510	105300	122293979	1924	1924	1924	1924	3
503	20240510	105200	122288207	1921	1925	1933	1921	9069
504	20240510	105100	104856759	1923	1935	1935	1923	4200
505	20240510	105000	96765400	1934	1934	1934	1934	0
506	20240510	104900	96765400	1934	1934	1934	1934	516
507	20240510	104800	95767456	1935	1935	1935	1935	223
508	20240510	104700	95335951	1950	1950	1950	1950	0
509	20240510	104600	95335951	1950	1950	1950	1950	0
510	20240510	104500	95335951	1950	1950	1950	1950	0
511	20240510	104400	95335951	1950	1950	1950	1950	0
512	20240510	104300	95335951	1950	1950	1950	1950	2
513	20240510	104200	95332051	1953	1955	1956	1931	156
514	20240510	104100	95030615	1956	1959	1959	1956	4
515	20240510	104000	95022785	1960	1960	1960	1960	0
516	20240510	103900	95022785	1960	1960	1960	1960	0
517	20240510	103800	95022785	1960	1960	1960	1960	0
518	20240510	103700	95022785	1960	1934	1960	1923	801
519	20240510	103600	93465608	1933	1933	1933	1925	2706
520	20240510	103500	88242910	1922	1932	1933	1922	371
521	20240510	103400	87525793	1933	1930	1933	1930	35
522	20240510	103300	87458161	1930	1922	1930	1921	464
523	20240510	103200	86565941	1922	1923	1923	1922	2859
524	20240510	103100	81070933	1921	1921	1921	1921	0
525	20240510	103000	81070933	1921	1922	1922	1921	100
526	20240510	102900	80878828	1921	1926	1926	1921	816
527	20240510	102800	79310351	1926	1927	1927	1926	2101
528	20240510	102700	75263214	1927	1930	1930	1927	974
529	20240510	102600	73385017	1930	1930	1930	1930	115
530	20240510	102500	73163067	1930	1930	1930	1930	0
531	20240510	102400	73163067	1930	1930	1930	1930	20
532	20240510	102300	73124467	1930	1932	1932	1930	3118
533	20240510	102200	67105297	1933	1933	1933	1933	401
534	20240510	102100	66330164	1934	1937	1937	1934	2004
535	20240510	102000	62454397	1937	1937	1937	1937	0
536	20240510	101900	62454397	1937	1937	1937	1937	194
537	20240510	101800	62078619	1937	1937	1937	1937	0
538	20240510	101700	62078619	1937	1937	1937	1937	500
539	20240510	101600	61110119	1937	1937	1937	1937	0
540	20240510	101500	61110119	1937	1937	1937	1937	0
541	20240510	101400	61110119	1937	1935	1937	1934	500
542	20240510	101300	60142490	1936	1936	1936	1936	0
543	20240510	101200	60142490	1936	1936	1936	1936	0
544	20240510	101100	60142490	1936	1936	1936	1936	0
545	20240510	101000	60142490	1936	1935	1936	1935	326
546	20240510	100900	59511626	1935	1935	1935	1935	240
547	20240510	100800	59047226	1935	1935	1935	1935	200
548	20240510	100700	58660226	1936	1936	1936	1936	10
549	20240510	100600	58640866	1936	1935	1936	1935	56
550	20240510	100500	58532504	1936	1936	1936	1936	353
551	20240510	100400	57849096	1936	1936	1936	1936	101
552	20240510	100300	57653560	1936	1936	1936	1936	0
553	20240510	100200	57653560	1936	1936	1936	1936	897
554	20240510	100100	55916968	1937	1938	1938	1937	346
555	20240510	100000	55246692	1951	1939	1951	1939	1201
556	20240510	095900	52917941	1951	1951	1951	1951	9
557	20240510	095800	52900382	1939	1951	1951	1939	701
558	20240510	095700	51541131	1951	1951	1951	1951	3
559	20240510	095600	51535278	1951	1951	1951	1951	0
560	20240510	095500	51535278	1951	1951	1951	1951	0
561	20240510	095400	51535278	1951	1951	1951	1951	3
562	20240510	095300	51529425	1951	1951	1951	1951	0
563	20240510	095200	51529425	1951	1951	1951	1951	0
564	20240510	095100	51529425	1951	1951	1951	1951	0
565	20240510	095000	51529425	1951	1951	1951	1950	140
566	20240510	094900	51256323	1937	1936	1951	1936	200
567	20240510	094800	50869008	1936	1937	1937	1934	945
568	20240510	094700	49039493	1936	1941	1941	1936	2836
569	20240510	094600	43543788	1941	1951	1951	1941	2585
570	20240510	094500	38519532	1951	1950	1951	1950	223
571	20240510	094400	38084476	1961	1961	1961	1961	7
572	20240510	094300	38070749	1961	1961	1961	1952	271
573	20240510	094200	37541613	1961	1961	1961	1961	1500
574	20240510	094100	34600113	1962	1962	1962	1962	0
575	20240510	094000	34600113	1962	1962	1962	1962	100
576	20240510	093900	34403913	1963	1963	1963	1963	2000
577	20240510	093800	30477913	1963	1963	1963	1963	1346
578	20240510	093700	27835715	1963	1963	1963	1963	10
579	20240510	093600	27816085	1963	1963	1963	1962	2015
580	20240510	093500	23862645	1963	1963	1963	1963	0
581	20240510	093400	23862645	1963	1963	1963	1963	0
582	20240510	093300	23862645	1963	1963	1963	1963	1
583	20240510	093200	23860682	1950	1950	1950	1950	1345
584	20240510	093100	21237932	1963	1963	1963	1963	0
585	20240510	093000	21237932	1963	1963	1963	1963	0
586	20240510	092900	21237932	1963	1963	1963	1963	0
587	20240510	092800	21237932	1963	1963	1963	1963	2
588	20240510	092700	21234006	1942	1943	1943	1942	1208
589	20240510	092600	18887367	1963	1963	1963	1963	280
590	20240510	092500	18337727	1964	1964	1964	1964	163
591	20240510	092400	18017595	1965	1964	1965	1964	300
592	20240510	092300	17428295	1965	1965	1965	1965	0
593	20240510	092200	17428295	1965	1965	1965	1965	328
594	20240510	092100	16783775	1967	1967	1967	1967	0
595	20240510	092000	16783775	1967	1967	1967	1967	0
596	20240510	091900	16783775	1967	1967	1967	1967	0
597	20240510	091800	16783775	1967	1966	1967	1966	2
598	20240510	091700	16779842	1967	1966	1967	1966	1500
599	20240510	091600	13829908	1967	1967	1967	1967	0
600	20240510	091500	13829908	1967	1967	1967	1967	0
601	20240510	091400	13829908	1967	1967	1967	1967	1
602	20240510	091300	13827941	1967	1968	1968	1938	504
603	20240510	091200	12851071	1937	1937	1937	1937	0
604	20240510	091100	12851071	1937	1967	1967	1937	1004
605	20240510	091000	10876233	1967	1967	1967	1967	508
606	20240510	090900	9876997	1967	1967	1967	1967	0
607	20240510	090800	9876997	1967	1967	1967	1967	0
608	20240510	090700	9876997	1967	1967	1967	1967	3
609	20240510	090600	9871096	1950	1967	1969	1950	642
610	20240510	090500	8608965	1970	1970	1970	1931	104
611	20240510	090400	8407973	1944	1945	1945	1944	2383
612	20240510	090300	3775038	1945	1946	1946	1945	31
613	20240510	090200	3714713	1944	1949	1984	1944	911
614	20240510	090100	1935154	1944	1944	1944	1944	58
615	20240510	090000	1822402	1944	1931	1944	1931	843