KissMeData/101000/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200900	1583366243	1906	1906	1906	1906	10008
3	20240502	200800	1583366243	1906	1906	1906	1906	0
4	20240502	200700	1583366243	1906	1906	1906	1906	0
5	20240502	200600	1583366243	1906	1906	1906	1906	0
6	20240502	200500	1583366243	1906	1906	1906	1906	0
7	20240502	200400	1583366243	1906	1906	1906	1906	0
8	20240502	200300	1583366243	1906	1906	1906	1906	0
9	20240502	200200	1583366243	1906	1906	1906	1906	0
10	20240502	200100	1583366243	1906	1906	1906	1906	0
11	20240502	200000	1583366243	1906	1906	1906	1906	0
12	20240502	195900	1583366243	1906	1906	1906	1906	0
13	20240502	195800	1583366243	1906	1906	1906	1906	0
14	20240502	195700	1583366243	1906	1906	1906	1906	0
15	20240502	195600	1583366243	1906	1906	1906	1906	0
16	20240502	195500	1583366243	1906	1906	1906	1906	0
17	20240502	195400	1583366243	1906	1906	1906	1906	0
18	20240502	195300	1583366243	1906	1906	1906	1906	0
19	20240502	195200	1583366243	1906	1906	1906	1906	0
20	20240502	195100	1583366243	1906	1906	1906	1906	0
21	20240502	195000	1583366243	1906	1906	1906	1906	0
22	20240502	194900	1583366243	1906	1906	1906	1906	0
23	20240502	194800	1583366243	1906	1906	1906	1906	0
24	20240502	194700	1583366243	1906	1906	1906	1906	0
25	20240502	194600	1583366243	1906	1906	1906	1906	0
26	20240502	194500	1583366243	1906	1906	1906	1906	0
27	20240502	194400	1583366243	1906	1906	1906	1906	0
28	20240502	194300	1583366243	1906	1906	1906	1906	0
29	20240502	194200	1583366243	1906	1906	1906	1906	0
30	20240502	194100	1583366243	1906	1906	1906	1906	0
31	20240502	194000	1583366243	1906	1906	1906	1906	0
32	20240502	193900	1583366243	1906	1906	1906	1906	10008
33	20240502	193800	1583366243	1906	1906	1906	1906	0
34	20240502	193700	1583366243	1906	1906	1906	1906	0
35	20240502	193600	1583366243	1906	1906	1906	1906	0
36	20240502	193500	1583366243	1906	1906	1906	1906	0
37	20240502	193400	1583366243	1906	1906	1906	1906	0
38	20240502	193300	1583366243	1906	1906	1906	1906	0
39	20240502	193200	1583366243	1906	1906	1906	1906	0
40	20240502	193100	1583366243	1906	1906	1906	1906	0
41	20240502	193000	1583366243	1906	1906	1906	1906	0
42	20240502	192900	1583366243	1906	1906	1906	1906	0
43	20240502	192800	1583366243	1906	1906	1906	1906	0
44	20240502	192700	1583366243	1906	1906	1906	1906	0
45	20240502	192600	1583366243	1906	1906	1906	1906	0
46	20240502	192500	1583366243	1906	1906	1906	1906	0
47	20240502	192400	1583366243	1906	1906	1906	1906	0
48	20240502	192300	1583366243	1906	1906	1906	1906	0
49	20240502	192200	1583366243	1906	1906	1906	1906	0
50	20240502	192100	1583366243	1906	1906	1906	1906	0
51	20240502	192000	1583366243	1906	1906	1906	1906	0
52	20240502	191900	1583366243	1906	1906	1906	1906	0
53	20240502	191800	1583366243	1906	1906	1906	1906	0
54	20240502	191700	1583366243	1906	1906	1906	1906	0
55	20240502	191600	1583366243	1906	1906	1906	1906	0
56	20240502	191500	1583366243	1906	1906	1906	1906	0
57	20240502	191400	1583366243	1906	1906	1906	1906	0
58	20240502	191300	1583366243	1906	1906	1906	1906	0
59	20240502	191200	1583366243	1906	1906	1906	1906	0
60	20240502	191100	1583366243	1906	1906	1906	1906	0
61	20240502	191000	1583366243	1906	1906	1906	1906	0
62	20240502	190900	1583366243	1906	1906	1906	1906	10008
63	20240502	190800	1583366243	1906	1906	1906	1906	0
64	20240502	190700	1583366243	1906	1906	1906	1906	0
65	20240502	190600	1583366243	1906	1906	1906	1906	0
66	20240502	190500	1583366243	1906	1906	1906	1906	0
67	20240502	190400	1583366243	1906	1906	1906	1906	0
68	20240502	190300	1583366243	1906	1906	1906	1906	0
69	20240502	190200	1583366243	1906	1906	1906	1906	0
70	20240502	190100	1583366243	1906	1906	1906	1906	0
71	20240502	190000	1583366243	1906	1906	1906	1906	0
72	20240502	185900	1583366243	1906	1906	1906	1906	0
73	20240502	185800	1583366243	1906	1906	1906	1906	0
74	20240502	185700	1583366243	1906	1906	1906	1906	0
75	20240502	185600	1583366243	1906	1906	1906	1906	0
76	20240502	185500	1583366243	1906	1906	1906	1906	0
77	20240502	185400	1583366243	1906	1906	1906	1906	0
78	20240502	185300	1583366243	1906	1906	1906	1906	0
79	20240502	185200	1583366243	1906	1906	1906	1906	0
80	20240502	185100	1583366243	1906	1906	1906	1906	0
81	20240502	185000	1583366243	1906	1906	1906	1906	0
82	20240502	184900	1583366243	1906	1906	1906	1906	0
83	20240502	184800	1583366243	1906	1906	1906	1906	0
84	20240502	184700	1583366243	1906	1906	1906	1906	0
85	20240502	184600	1583366243	1906	1906	1906	1906	0
86	20240502	184500	1583366243	1906	1906	1906	1906	0
87	20240502	184400	1583366243	1906	1906	1906	1906	0
88	20240502	184300	1583366243	1906	1906	1906	1906	0
89	20240502	184200	1583366243	1906	1906	1906	1906	0
90	20240502	184100	1583366243	1906	1906	1906	1906	0
91	20240502	184000	1583366243	1906	1906	1906	1906	0
92	20240502	183900	1583366243	1906	1906	1906	1906	10008
93	20240502	183800	1583366243	1906	1906	1906	1906	0
94	20240502	183700	1583366243	1906	1906	1906	1906	0
95	20240502	183600	1583366243	1906	1906	1906	1906	0
96	20240502	183500	1583366243	1906	1906	1906	1906	0
97	20240502	183400	1583366243	1906	1906	1906	1906	0
98	20240502	183300	1583366243	1906	1906	1906	1906	0
99	20240502	183200	1583366243	1906	1906	1906	1906	0
100	20240502	183100	1583366243	1906	1906	1906	1906	0
101	20240502	183000	1583366243	1906	1906	1906	1906	0
102	20240502	182900	1583366243	1906	1906	1906	1906	0
103	20240502	182800	1583366243	1906	1906	1906	1906	0
104	20240502	182700	1583366243	1906	1906	1906	1906	0
105	20240502	182600	1583366243	1906	1906	1906	1906	0
106	20240502	182500	1583366243	1906	1906	1906	1906	0
107	20240502	182400	1583366243	1906	1906	1906	1906	0
108	20240502	182300	1583366243	1906	1906	1906	1906	0
109	20240502	182200	1583366243	1906	1906	1906	1906	0
110	20240502	182100	1583366243	1906	1906	1906	1906	0
111	20240502	182000	1583366243	1906	1906	1906	1906	0
112	20240502	181900	1583366243	1906	1906	1906	1906	0
113	20240502	181800	1583366243	1906	1906	1906	1906	0
114	20240502	181700	1583366243	1906	1906	1906	1906	0
115	20240502	181600	1583366243	1906	1906	1906	1906	0
116	20240502	181500	1583366243	1906	1906	1906	1906	0
117	20240502	181400	1583366243	1906	1906	1906	1906	0
118	20240502	181300	1583366243	1906	1906	1906	1906	0
119	20240502	181200	1583366243	1906	1906	1906	1906	0
120	20240502	181100	1583366243	1906	1906	1906	1906	0
121	20240502	181000	1583366243	1906	1906	1906	1906	0
122	20240502	180900	1583366243	1906	1906	1906	1906	10008
123	20240502	180800	1583366243	1906	1906	1906	1906	0
124	20240502	180700	1583366243	1906	1906	1906	1906	0
125	20240502	180600	1583366243	1906	1906	1906	1906	0
126	20240502	180500	1583366243	1906	1906	1906	1906	0
127	20240502	180400	1583366243	1906	1906	1906	1906	0
128	20240502	180300	1583366243	1906	1906	1906	1906	0
129	20240502	180200	1583366243	1906	1906	1906	1906	0
130	20240502	180100	1583366243	1906	1906	1906	1906	0
131	20240502	180000	1583366243	1906	1906	1906	1906	0
132	20240502	175900	1583366243	1906	1906	1906	1906	0
133	20240502	175800	1583366243	1906	1906	1906	1906	0
134	20240502	175700	1583366243	1906	1906	1906	1906	0
135	20240502	175600	1583366243	1906	1906	1906	1906	0
136	20240502	175500	1583366243	1906	1906	1906	1906	0
137	20240502	175400	1583366243	1906	1906	1906	1906	0
138	20240502	175300	1583366243	1906	1906	1906	1906	0
139	20240502	175200	1583366243	1906	1906	1906	1906	0
140	20240502	175100	1583366243	1906	1906	1906	1906	0
141	20240502	175000	1583366243	1906	1906	1906	1906	0
142	20240502	174900	1583366243	1906	1906	1906	1906	0
143	20240502	174800	1583366243	1906	1906	1906	1906	0
144	20240502	174700	1583366243	1906	1906	1906	1906	0
145	20240502	174600	1583366243	1906	1906	1906	1906	0
146	20240502	174500	1583366243	1906	1906	1906	1906	0
147	20240502	174400	1583366243	1906	1906	1906	1906	0
148	20240502	174300	1583366243	1906	1906	1906	1906	0
149	20240502	174200	1583366243	1906	1906	1906	1906	0
150	20240502	174100	1583366243	1906	1906	1906	1906	0
151	20240502	174000	1583366243	1906	1906	1906	1906	0
152	20240502	173900	1583366243	1906	1906	1906	1906	10008
153	20240502	173800	1583366243	1906	1906	1906	1906	0
154	20240502	173700	1583366243	1906	1906	1906	1906	0
155	20240502	173600	1583366243	1906	1906	1906	1906	0
156	20240502	173500	1583366243	1906	1906	1906	1906	0
157	20240502	173400	1583366243	1906	1906	1906	1906	0
158	20240502	173300	1583366243	1906	1906	1906	1906	0
159	20240502	173200	1583366243	1906	1906	1906	1906	0
160	20240502	173100	1583366243	1906	1906	1906	1906	0
161	20240502	173000	1583366243	1906	1906	1906	1906	0
162	20240502	172900	1583366243	1906	1906	1906	1906	0
163	20240502	172800	1583366243	1906	1906	1906	1906	0
164	20240502	172700	1583366243	1906	1906	1906	1906	0
165	20240502	172600	1583366243	1906	1906	1906	1906	0
166	20240502	172500	1583366243	1906	1906	1906	1906	0
167	20240502	172400	1583366243	1906	1906	1906	1906	0
168	20240502	172300	1583366243	1906	1906	1906	1906	0
169	20240502	172200	1583366243	1906	1906	1906	1906	0
170	20240502	172100	1583366243	1906	1906	1906	1906	0
171	20240502	172000	1583366243	1906	1906	1906	1906	0
172	20240502	171900	1583366243	1906	1906	1906	1906	0
173	20240502	171800	1583366243	1906	1906	1906	1906	0
174	20240502	171700	1583366243	1906	1906	1906	1906	0
175	20240502	171600	1583366243	1906	1906	1906	1906	0
176	20240502	171500	1583366243	1906	1906	1906	1906	0
177	20240502	171400	1583366243	1906	1906	1906	1906	0
178	20240502	171300	1583366243	1906	1906	1906	1906	0
179	20240502	171200	1583366243	1906	1906	1906	1906	0
180	20240502	171100	1583366243	1906	1906	1906	1906	0
181	20240502	171000	1583366243	1906	1906	1906	1906	0
182	20240502	170900	1583366243	1906	1906	1906	1906	10008
183	20240502	170800	1583366243	1906	1906	1906	1906	0
184	20240502	170700	1583366243	1906	1906	1906	1906	0
185	20240502	170600	1583366243	1906	1906	1906	1906	0
186	20240502	170500	1583366243	1906	1906	1906	1906	0
187	20240502	170400	1583366243	1906	1906	1906	1906	0
188	20240502	170300	1583366243	1906	1906	1906	1906	0
189	20240502	170200	1583366243	1906	1906	1906	1906	0
190	20240502	170100	1583366243	1906	1906	1906	1906	0
191	20240502	170000	1583366243	1906	1906	1906	1906	0
192	20240502	165900	1583366243	1906	1906	1906	1906	0
193	20240502	165800	1583366243	1906	1906	1906	1906	0
194	20240502	165700	1583366243	1906	1906	1906	1906	0
195	20240502	165600	1583366243	1906	1906	1906	1906	0
196	20240502	165500	1583366243	1906	1906	1906	1906	0
197	20240502	165400	1583366243	1906	1906	1906	1906	0
198	20240502	165300	1583366243	1906	1906	1906	1906	0
199	20240502	165200	1583366243	1906	1906	1906	1906	0
200	20240502	165100	1583366243	1906	1906	1906	1906	0
201	20240502	165000	1583366243	1906	1906	1906	1906	0
202	20240502	164900	1583366243	1906	1906	1906	1906	0
203	20240502	164800	1583366243	1906	1906	1906	1906	0
204	20240502	164700	1583366243	1906	1906	1906	1906	0
205	20240502	164600	1583366243	1906	1906	1906	1906	0
206	20240502	164500	1583366243	1906	1906	1906	1906	0
207	20240502	164400	1583366243	1906	1906	1906	1906	0
208	20240502	164300	1583366243	1906	1906	1906	1906	0
209	20240502	164200	1583366243	1906	1906	1906	1906	0
210	20240502	164100	1583366243	1906	1906	1906	1906	0
211	20240502	164000	1583366243	1906	1906	1906	1906	0
212	20240502	163900	1583366243	1906	1906	1906	1906	10008
213	20240502	163800	1583366243	1906	1906	1906	1906	0
214	20240502	163700	1583366243	1906	1906	1906	1906	0
215	20240502	163600	1583366243	1906	1906	1906	1906	0
216	20240502	163500	1583366243	1906	1906	1906	1906	0
217	20240502	163400	1583366243	1906	1906	1906	1906	0
218	20240502	163300	1583366243	1906	1906	1906	1906	0
219	20240502	163200	1583366243	1906	1906	1906	1906	0
220	20240502	163100	1583366243	1906	1906	1906	1906	0
221	20240502	163000	1583366243	1906	1906	1906	1906	0
222	20240502	162900	1583366243	1906	1906	1906	1906	0
223	20240502	162800	1583366243	1906	1906	1906	1906	0
224	20240502	162700	1583366243	1906	1906	1906	1906	0
225	20240502	162600	1583366243	1906	1906	1906	1906	0
226	20240502	162500	1583366243	1906	1906	1906	1906	0
227	20240502	162400	1583366243	1906	1906	1906	1906	0
228	20240502	162300	1583366243	1906	1906	1906	1906	0
229	20240502	162200	1583366243	1906	1906	1906	1906	0
230	20240502	162100	1583366243	1906	1906	1906	1906	0
231	20240502	162000	1583366243	1906	1906	1906	1906	0
232	20240502	161900	1583366243	1906	1906	1906	1906	0
233	20240502	161800	1583366243	1906	1906	1906	1906	0
234	20240502	161700	1583366243	1906	1906	1906	1906	0
235	20240502	161600	1583366243	1906	1906	1906	1906	0
236	20240502	161500	1583366243	1906	1906	1906	1906	0
237	20240502	161400	1583366243	1906	1906	1906	1906	0
238	20240502	161300	1583366243	1906	1906	1906	1906	0
239	20240502	161200	1583366243	1906	1906	1906	1906	0
240	20240502	161100	1583366243	1906	1906	1906	1906	0
241	20240502	161000	1583366243	1906	1906	1906	1906	0
242	20240502	160900	1583366243	1906	1906	1906	1906	10008
243	20240502	160800	1583366243	1906	1906	1906	1906	0
244	20240502	160700	1583366243	1906	1906	1906	1906	0
245	20240502	160600	1583366243	1906	1906	1906	1906	0
246	20240502	160500	1583366243	1906	1906	1906	1906	0
247	20240502	160400	1583366243	1906	1906	1906	1906	0
248	20240502	160300	1583366243	1906	1906	1906	1906	0
249	20240502	160200	1583366243	1906	1906	1906	1906	0
250	20240502	160100	1583366243	1906	1906	1906	1906	0
251	20240502	160000	1583366243	1906	1906	1906	1906	0
252	20240502	155900	1583366243	1906	1906	1906	1906	0
253	20240502	155800	1583366243	1906	1906	1906	1906	0
254	20240502	155700	1583366243	1906	1906	1906	1906	0
255	20240502	155600	1583366243	1906	1906	1906	1906	0
256	20240502	155500	1583366243	1906	1906	1906	1906	0
257	20240502	155400	1583366243	1906	1906	1906	1906	0
258	20240502	155300	1583366243	1906	1906	1906	1906	0
259	20240502	155200	1583366243	1906	1906	1906	1906	0
260	20240502	155100	1583366243	1906	1906	1906	1906	0
261	20240502	155000	1583366243	1906	1906	1906	1906	0
262	20240502	154900	1583366243	1906	1906	1906	1906	0
263	20240502	154800	1583366243	1906	1906	1906	1906	0
264	20240502	154700	1583366243	1906	1906	1906	1906	0
265	20240502	154600	1583366243	1906	1906	1906	1906	0
266	20240502	154500	1583366243	1906	1906	1906	1906	0
267	20240502	154400	1583366243	1906	1906	1906	1906	0
268	20240502	154300	1583366243	1906	1906	1906	1906	0
269	20240502	154200	1583366243	1906	1906	1906	1906	0
270	20240502	154100	1583366243	1906	1906	1906	1906	0
271	20240502	154000	1583366243	1906	1906	1906	1906	0
272	20240502	153900	1583366243	1906	1906	1906	1906	10008
273	20240502	153800	1583366243	1906	1906	1906	1906	0
274	20240502	153700	1583366243	1906	1906	1906	1906	0
275	20240502	153600	1583366243	1906	1906	1906	1906	0
276	20240502	153500	1583366243	1906	1906	1906	1906	0
277	20240502	153400	1583366243	1906	1906	1906	1906	0
278	20240502	153300	1583366243	1906	1906	1906	1906	0
279	20240502	153200	1583366243	1906	1906	1906	1906	0
280	20240502	153100	1583366243	1906	1906	1906	1906	0
281	20240502	153000	1583366243	1906	1906	1906	1906	10008
282	20240502	152900	1564290995	1914	1914	1914	1914	0
283	20240502	152800	1564290995	1914	1914	1914	1914	0
284	20240502	152700	1564290995	1914	1914	1914	1914	0
285	20240502	152600	1564290995	1914	1914	1914	1914	0
286	20240502	152500	1564290995	1914	1914	1914	1914	0
287	20240502	152400	1564290995	1914	1914	1914	1914	0
288	20240502	152300	1564290995	1914	1914	1914	1914	0
289	20240502	152200	1564290995	1914	1914	1914	1914	0
290	20240502	152100	1564290995	1914	1914	1914	1914	0
291	20240502	152000	1564290995	1914	1914	1914	1914	0
292	20240502	151900	1564290995	1914	1913	1915	1911	1437
293	20240502	151800	1561540938	1913	1914	1914	1910	632
294	20240502	151700	1560333418	1914	1911	1914	1911	604
295	20240502	151600	1559177365	1912	1912	1914	1910	356
296	20240502	151500	1558496831	1913	1913	1913	1913	10
297	20240502	151400	1558477701	1913	1914	1914	1913	1100
298	20240502	151300	1556372401	1914	1913	1914	1906	706
299	20240502	151200	1555025088	1914	1915	1915	1914	362
300	20240502	151100	1554332208	1915	1905	1915	1905	3666
301	20240502	151000	1547341435	1905	1915	1915	1905	2129
302	20240502	150900	1543280997	1915	1914	1915	1914	233
303	20240502	150800	1542834935	1913	1914	1914	1912	95
304	20240502	150700	1542653197	1905	1910	1910	1905	210
305	20240502	150600	1542252745	1909	1916	1916	1909	6107
306	20240502	150500	1530579244	1917	1918	1918	1915	44
307	20240502	150400	1530494951	1922	1915	1922	1915	197
308	20240502	150300	1530117668	1915	1920	1922	1915	10008
309	20240502	150200	1510943443	1919	1920	1920	1919	488
310	20240502	150100	1510006583	1920	1922	1922	1920	650
311	20240502	150000	1508757583	1919	1921	1921	1916	1121
312	20240502	145900	1506608258	1921	1921	1922	1921	1092
313	20240502	145800	1504509926	1922	1916	1922	1916	1633
314	20240502	145700	1501374855	1916	1917	1917	1915	233
315	20240502	145600	1500928469	1917	1918	1918	1917	225
316	20240502	145500	1500496939	1920	1920	1920	1920	783
317	20240502	145400	1498993579	1919	1911	1919	1911	1684
318	20240502	145300	1495766496	1910	1906	1910	1906	2765
319	20240502	145200	1490489978	1906	1906	1906	1906	4
320	20240502	145100	1490482354	1904	1906	1906	1904	101
321	20240502	145000	1490290008	1908	1907	1908	1906	1804
322	20240502	144900	1486850637	1906	1903	1907	1903	411
323	20240502	144800	1486067530	1907	1910	1910	1907	48
324	20240502	144700	1485975926	1910	1910	1911	1910	340
325	20240502	144600	1485326511	1913	1900	1913	1897	4799
326	20240502	144500	1476197513	1897	1905	1905	1896	5780
327	20240502	144400	1465211777	1906	1906	1906	1906	49
328	20240502	144300	1465118383	1905	1912	1913	1905	1720
329	20240502	144200	1461836859	1910	1914	1914	1910	2640
330	20240502	144100	1456790910	1914	1922	1922	1914	569
331	20240502	144000	1455701436	1912	1923	1923	1912	56
332	20240502	143900	1455593864	1923	1923	1923	1923	138
333	20240502	143800	1455328490	1923	1923	1923	1923	10
334	20240502	143700	1455309260	1925	1924	1925	1924	591
335	20240502	143600	1454172087	1925	1918	1925	1918	615
336	20240502	143500	1452989980	1920	1912	1920	1901	6824
337	20240502	143400	1439965320	1911	1918	1922	1911	706
338	20240502	143300	1438613195	1924	1915	1925	1915	2434
339	20240502	143200	1433930780	1915	1930	1930	1915	10004
340	20240502	143100	1414705608	1930	1930	1938	1927	7298
341	20240502	143000	1400626732	1930	1930	1938	1928	8081
342	20240502	142900	1385033885	1930	1930	1930	1929	5101
343	20240502	142800	1375188958	1930	1930	1930	1930	5803
344	20240502	142700	1363989168	1930	1930	1930	1930	3302
345	20240502	142600	1357616308	1930	1930	1930	1930	95
346	20240502	142500	1357432958	1930	1935	1940	1930	1427
347	20240502	142400	1354676218	1935	1929	1935	1929	2617
348	20240502	142300	1349624463	1929	1928	1929	1928	451
349	20240502	142200	1348754760	1928	1927	1929	1927	46
350	20240502	142100	1348666100	1927	1925	1927	1925	197
351	20240502	142000	1348286681	1924	1925	1927	1924	328
352	20240502	141900	1347655579	1927	1927	1927	1927	130
353	20240502	141800	1347405069	1929	1925	1929	1924	2403
354	20240502	141700	1342773323	1925	1925	1926	1925	182
355	20240502	141600	1342422953	1925	1925	1925	1924	260
356	20240502	141500	1341922603	1925	1925	1925	1925	163
357	20240502	141400	1341608828	1925	1927	1929	1925	43
358	20240502	141300	1341526015	1926	1925	1927	1925	6
359	20240502	141200	1341514462	1925	1938	1938	1925	10885
360	20240502	141100	1320503022	1940	1943	1943	1940	35
361	20240502	141000	1320435115	1943	1943	1943	1943	5
362	20240502	140900	1320425400	1943	1943	1943	1943	63
363	20240502	140800	1320302991	1943	1943	1943	1943	407
364	20240502	140700	1319512190	1943	1943	1943	1943	2
365	20240502	140600	1319508304	1941	1941	1941	1941	50
366	20240502	140500	1319411254	1941	1941	1941	1941	0
367	20240502	140400	1319411254	1941	1941	1941	1941	42
368	20240502	140300	1319329732	1941	1940	1941	1940	145
369	20240502	140200	1319048425	1940	1941	1941	1940	263
370	20240502	140100	1318538155	1935	1942	1942	1935	1214
371	20240502	140000	1316189039	1945	1944	1945	1933	561
372	20240502	135900	1315101467	1946	1946	1949	1933	992
373	20240502	135800	1313178537	1946	1944	1946	1944	550
374	20240502	135700	1312108910	1944	1944	1944	1943	5205
375	20240502	135600	1301990590	1945	1934	1945	1934	250
376	20240502	135500	1301504816	1934	1934	1934	1934	291
377	20240502	135400	1300942022	1934	1934	1934	1934	1651
378	20240502	135300	1297748988	1934	1931	1934	1931	455
379	20240502	135200	1296869527	1932	1933	1933	1932	291
380	20240502	135100	1296307124	1931	1932	1932	1931	768
381	20240502	135000	1294823848	1933	1933	1933	1933	0
382	20240502	134900	1294823848	1933	1933	1933	1930	3
383	20240502	134800	1294818052	1927	1927	1927	1927	127
384	20240502	134700	1294573323	1927	1927	1927	1927	854
385	20240502	134600	1292927665	1927	1934	1934	1926	524
386	20240502	134500	1291917961	1934	1933	1934	1933	530
387	20240502	134400	1290892961	1933	1927	1933	1921	1282
388	20240502	134300	1288418403	1927	1933	1933	1921	2396
389	20240502	134200	1283804880	1933	1932	1933	1932	1086
390	20240502	134100	1281706305	1933	1931	1933	1926	2378
391	20240502	134000	1277121153	1935	1942	1942	1931	2562
392	20240502	133900	1272158126	1942	1945	1947	1939	4365
393	20240502	133800	1263671933	1945	1948	1948	1945	5160
394	20240502	133700	1253631243	1948	1948	1955	1946	692
395	20240502	133600	1252282166	1948	1949	1955	1948	671
396	20240502	133500	1250973642	1953	1957	1957	1948	12704
397	20240502	133400	1226171662	1957	1960	1965	1957	2823
398	20240502	133300	1220637275	1960	1959	1960	1959	2586
399	20240502	133200	1215569870	1960	1962	1965	1960	6651
400	20240502	133100	1202527740	1962	1962	1962	1962	200
401	20240502	133000	1202135340	1965	1965	1965	1961	2470
402	20240502	132900	1197289418	1963	1963	1965	1963	1108
403	20240502	132800	1195112378	1962	1963	1963	1962	232
404	20240502	132700	1194657154	1965	1965	1965	1965	2
405	20240502	132600	1194653224	1965	1964	1965	1964	502
406	20240502	132500	1193666795	1964	1971	1971	1964	5368
407	20240502	132400	1183107978	1976	1976	1976	1976	0
408	20240502	132300	1183107978	1976	1976	1976	1976	0
409	20240502	132200	1183107978	1976	1969	1976	1968	2327
410	20240502	132100	1178526248	1977	1983	1983	1970	9591
411	20240502	132000	1159600413	1977	1982	1982	1977	7298
412	20240502	131900	1145146400	1982	1982	1982	1982	2
413	20240502	131800	1145142436	1982	1982	1982	1982	0
414	20240502	131700	1145142436	1982	1982	1982	1982	0
415	20240502	131600	1145142436	1982	1982	1982	1982	0
416	20240502	131500	1145142436	1982	1982	1982	1982	0
417	20240502	131400	1145142436	1982	1982	1982	1982	58
418	20240502	131300	1145027480	1982	1982	1982	1982	0
419	20240502	131200	1145027480	1982	1982	1982	1982	0
420	20240502	131100	1145027480	1982	1982	1982	1982	10
421	20240502	131000	1145007660	1982	1982	1982	1982	0
422	20240502	130900	1145007660	1982	1982	1982	1982	7
423	20240502	130800	1144993786	1976	1979	1979	1976	2776
424	20240502	130700	1139504391	1980	1981	1981	1980	3
425	20240502	130600	1139498449	1983	1983	1983	1983	0
426	20240502	130500	1139498449	1983	1983	1983	1983	0
427	20240502	130400	1139498449	1983	1983	1983	1983	0
428	20240502	130300	1139498449	1983	1983	1983	1981	706
429	20240502	130200	1138099669	1982	1982	1982	1982	1
430	20240502	130100	1138097687	1982	1982	1982	1982	27
431	20240502	130000	1138044173	1982	1982	1983	1982	27
432	20240502	125900	1137990652	1981	1981	1981	1981	51
433	20240502	125800	1137889621	1981	1980	1981	1980	540
434	20240502	125700	1136820381	1981	1981	1981	1981	0
435	20240502	125600	1136820381	1981	1981	1981	1981	0
436	20240502	125500	1136820381	1981	1981	1981	1981	81
437	20240502	125400	1136659920	1981	1981	1981	1981	10
438	20240502	125300	1136640110	1981	1980	1981	1980	1000
439	20240502	125200	1134659132	1980	1980	1980	1980	251
440	20240502	125100	1134162152	1980	1980	1980	1980	0
441	20240502	125000	1134162152	1980	1980	1980	1980	8
442	20240502	124900	1134146312	1975	1975	1975	1975	1748
443	20240502	124800	1130694012	1975	1977	1977	1975	1659
444	20240502	124700	1127417361	1978	1979	1979	1978	1374
445	20240502	124600	1124699539	1979	1979	1979	1979	39
446	20240502	124500	1124622358	1981	1981	1981	1981	0
447	20240502	124400	1124622358	1981	1981	1981	1981	124
448	20240502	124300	1124376714	1981	1981	1981	1981	1
449	20240502	124200	1124374733	1981	1979	1981	1979	1226
450	20240502	124100	1121948471	1979	1981	1981	1979	524
451	20240502	124000	1120911061	1980	1980	1980	1980	0
452	20240502	123900	1120911061	1980	1980	1980	1980	200
453	20240502	123800	1120515061	1981	1981	1981	1981	100
454	20240502	123700	1120316961	1980	1980	1980	1980	2
455	20240502	123600	1120313001	1981	1981	1981	1981	102
456	20240502	123500	1120110939	1981	1981	1981	1981	0
457	20240502	123400	1120110939	1981	1981	1981	1981	0
458	20240502	123300	1120110939	1981	1981	1981	1981	250
459	20240502	123200	1119615689	1984	1985	1985	1984	76
460	20240502	123100	1119464880	1980	1984	1984	1980	138
461	20240502	123000	1119191636	1986	1986	1986	1986	5
462	20240502	122900	1119181706	1984	1985	1985	1980	3098
463	20240502	122800	1113042914	1985	1986	1986	1985	406
464	20240502	122700	1112236952	1986	1990	1990	1986	102
465	20240502	122600	1112034372	1986	1986	1986	1986	0
466	20240502	122500	1112034372	1986	1985	1986	1985	6354
467	20240502	122400	1099421507	1985	1985	1985	1985	116
468	20240502	122300	1099191247	1985	1985	1985	1985	1707
469	20240502	122200	1095802852	1985	1985	1985	1985	0
470	20240502	122100	1095802852	1985	1985	1985	1985	3251
471	20240502	122000	1089349617	1985	1984	1985	1984	306
472	20240502	121900	1088742462	1985	1985	1985	1985	90
473	20240502	121800	1088563812	1985	1985	1985	1985	40
474	20240502	121700	1088484412	1985	1985	1985	1985	1265
475	20240502	121600	1085973387	1985	1985	1985	1985	110
476	20240502	121500	1085755037	1985	1985	1985	1985	359
477	20240502	121400	1085042422	1984	1984	1984	1984	0
478	20240502	121300	1085042422	1984	1984	1984	1984	1042
479	20240502	121200	1082975094	1985	1984	1985	1984	509
480	20240502	121100	1081965237	1984	1984	1984	1984	50
481	20240502	121000	1081866037	1984	1984	1984	1983	176
482	20240502	120900	1081516864	1984	1984	1984	1984	0
483	20240502	120800	1081516864	1984	1984	1984	1984	252
484	20240502	120700	1081016896	1984	1984	1984	1984	500
485	20240502	120600	1080024896	1984	1984	1984	1984	0
486	20240502	120500	1080024896	1984	1984	1984	1984	0
487	20240502	120400	1080024896	1984	1984	1984	1984	578
488	20240502	120300	1078878144	1984	1984	1984	1984	20
489	20240502	120200	1078838464	1985	1985	1985	1985	0
490	20240502	120100	1078838464	1985	1981	1985	1981	1370
491	20240502	120000	1076121696	1981	1968	1981	1968	58
492	20240502	115900	1076007526	1981	1974	1981	1966	1603
493	20240502	115800	1072854665	1979	1979	1979	1979	1
494	20240502	115700	1072852686	1979	1979	1979	1975	1841
495	20240502	115600	1069214433	1980	1980	1980	1980	32
496	20240502	115500	1069151073	1980	1981	1981	1980	34
497	20240502	115400	1069083722	1982	1984	1984	1982	3
498	20240502	115300	1069077772	1985	1985	1985	1985	0
499	20240502	115200	1069077772	1985	1985	1985	1985	1
500	20240502	115100	1069075787	1985	1983	1985	1983	3000
501	20240502	115000	1063121389	1983	1983	1983	1983	11
502	20240502	114900	1063099576	1983	1975	1983	1975	3
503	20240502	114800	1063093635	1975	1975	1975	1975	1
504	20240502	114700	1063091660	1984	1983	1984	1980	1039
505	20240502	114600	1061034314	1983	1984	1984	1983	3037
506	20240502	114500	1055009957	1984	1975	1984	1975	1567
507	20240502	114400	1051901947	1975	1975	1975	1975	200
508	20240502	114300	1051506947	1975	1975	1975	1965	111
509	20240502	114200	1051287732	1975	1965	1975	1965	76
510	20240502	114100	1051138192	1975	1975	1975	1965	93
511	20240502	114000	1050955217	1964	1964	1970	1964	4914
512	20240502	113900	1041304083	1964	1964	1964	1960	6762
513	20240502	113800	1028042717	1963	1970	1970	1963	4126
514	20240502	113700	1019938565	1970	1975	1975	1970	25
515	20240502	113600	1019889195	1975	1976	1976	1971	88
516	20240502	113500	1019715667	1985	1984	1985	1983	670
517	20240502	113400	1018386285	1985	1983	1985	1978	2468
518	20240502	113300	1013493165	1983	1978	1983	1978	1000
519	20240502	113200	1011513205	1980	1972	1980	1970	5522
520	20240502	113100	1000607106	1972	1968	1972	1968	2198
521	20240502	113000	996278209	1970	1956	1972	1952	4102
522	20240502	112900	988222327	1955	1976	1976	1955	8033
523	20240502	112800	972429026	1973	1982	1986	1973	8592
524	20240502	112700	955436832	1986	1988	1989	1981	2872
525	20240502	112600	949741577	1988	1989	1990	1978	2701
526	20240502	112500	944376932	1989	1994	1994	1978	5187
527	20240502	112400	934058465	1990	1990	1990	1990	0
528	20240502	112300	934058465	1990	1990	1990	1990	0
529	20240502	112200	934058465	1990	1998	2005	1990	30607
530	20240502	112100	873050476	1999	2000	2000	1999	6182
531	20240502	112000	860691686	2000	2000	2010	2000	3009
532	20240502	111900	854673606	2005	2005	2005	2005	499
533	20240502	111800	853673111	2005	2005	2005	2005	1
534	20240502	111700	853671106	2000	2000	2000	2000	2010
535	20240502	111600	849651106	2000	2000	2000	2000	305
536	20240502	111500	849041106	2000	1999	2000	1999	2608
537	20240502	111400	843825107	2000	1999	2000	1999	6822
538	20240502	111300	830184923	2000	2000	2000	1999	5126
539	20240502	111200	819932939	2000	2000	2000	2000	51
540	20240502	111100	819830939	2000	2000	2000	2000	3000
541	20240502	111000	813830939	2005	2005	2005	2005	1
542	20240502	110900	813828934	2000	2000	2005	2000	4003
543	20240502	110800	805822924	2000	2000	2000	2000	42
544	20240502	110700	805738924	2000	2000	2000	1999	16
545	20240502	110600	805706926	2005	2005	2005	2005	69
546	20240502	110500	805568581	2005	2005	2005	2005	10
547	20240502	110400	805548531	2000	1998	2005	1998	3261
548	20240502	110300	799032232	2005	2005	2005	2005	9
549	20240502	110200	799014187	1999	2000	2005	1999	1230
550	20240502	110100	796554059	2000	2000	2000	2000	1
551	20240502	110000	796552059	1999	1999	2000	1998	1313
552	20240502	105900	793927558	2000	2010	2010	2000	1000
553	20240502	105800	791927488	1999	2000	2000	1999	3163
554	20240502	105700	785601589	2000	2005	2005	2000	4340
555	20240502	105600	776900099	2005	2000	2005	2000	1954
556	20240502	105500	772987329	2005	2005	2005	2005	14
557	20240502	105400	772959259	2000	2000	2000	2000	0
558	20240502	105300	772959259	2000	2005	2005	2000	308
559	20240502	105200	772341759	2005	2000	2005	1999	2901
560	20240502	105100	766534970	2000	2005	2010	2000	1072
561	20240502	105000	764390830	2000	2000	2015	2000	4828
562	20240502	104900	754733510	2005	2015	2015	1999	3064
563	20240502	104800	748599986	2000	2005	2005	2000	1293
564	20240502	104700	746013956	1999	2000	2000	1999	7688
565	20240502	104600	730638644	2000	2015	2015	2000	10
566	20240502	104500	730618509	2015	2000	2015	2000	283
567	20240502	104400	730052374	2000	2000	2000	2000	156
568	20240502	104300	729740374	2000	2000	2005	2000	1214
569	20240502	104200	727310314	2000	2005	2015	1999	6478
570	20240502	104100	714343166	2015	2005	2015	2000	1648
571	20240502	104000	711043811	2005	2000	2005	2000	6063
572	20240502	103900	698903046	2000	2000	2015	2000	2801
573	20240502	103800	693295866	2000	2000	2015	1999	2152
574	20240502	103700	688988993	2000	2005	2005	2000	3086
575	20240502	103600	682807338	2005	2000	2005	2000	4101
576	20240502	103500	674604823	2000	1998	2000	1996	9763
577	20240502	103400	655094870	1998	2000	2045	1998	18008
578	20240502	103300	618781724	2010	2000	2020	2000	12587
579	20240502	103200	593592434	2000	2005	2010	2000	6676
580	20240502	103100	580238094	2010	2010	2010	1999	1748
581	20240502	103000	576737235	2025	2025	2025	2000	18571
582	20240502	102900	539364685	2035	2050	2050	2030	3406
583	20240502	102800	532440435	2035	2050	2050	2035	15039
584	20240502	102700	501836040	2050	2050	2050	2035	1759
585	20240502	102600	498251870	2035	2035	2035	2035	1000
586	20240502	102500	496216870	2035	2040	2040	2035	1946
587	20240502	102400	492252030	2040	2040	2040	2035	1146
588	20240502	102300	489914195	2035	2040	2040	2035	2169
589	20240502	102200	485496900	2045	2060	2060	2040	8051
590	20240502	102100	469000160	2075	2075	2075	2075	0
591	20240502	102000	469000160	2075	2075	2075	2075	0
592	20240502	101900	469000160	2075	2075	2075	2075	0
593	20240502	101800	469000160	2075	2070	2075	2050	11909
594	20240502	101700	444381710	2070	2060	2070	2055	1511
595	20240502	101600	441275090	2060	2060	2060	2060	330
596	20240502	101500	440595290	2060	2060	2060	2060	8843
597	20240502	101400	422378710	2060	2055	2060	2050	5430
598	20240502	101300	411219960	2060	2055	2060	2055	2231
599	20240502	101200	406625080	2060	2065	2065	2050	6901
600	20240502	101100	392419065	2060	2055	2060	2055	662
601	20240502	101000	391056340	2055	2060	2065	2050	4017
602	20240502	100900	382813550	2070	2070	2070	2060	5937
603	20240502	100800	370533970	2070	2095	2095	2050	11725
604	20240502	100700	346409575	2070	2100	2100	2070	11841
605	20240502	100600	321688295	2100	2110	2110	2100	9656
606	20240502	100500	301388445	2115	2110	2120	2110	2005
607	20240502	100400	297157865	2120	2120	2120	2120	0
608	20240502	100300	297157865	2120	2120	2120	2120	1
609	20240502	100200	297155745	2120	2120	2120	2105	571
610	20240502	100100	295953400	2120	2120	2120	2105	3138
611	20240502	100000	289345925	2100	2125	2125	2100	11011
612	20240502	095900	266062045	2130	2135	2135	2130	11875
613	20240502	095800	240763440	2145	2140	2145	2140	164
614	20240502	095700	240412445	2140	2135	2140	2135	1211
615	20240502	095600	237825905	2140	2140	2140	2135	389
616	20240502	095500	236993725	2135	2135	2135	2135	2
617	20240502	095400	236989455	2140	2140	2140	2135	5490
618	20240502	095300	225265855	2140	2135	2140	2135	779
619	20240502	095200	223602650	2140	2140	2140	2140	0
620	20240502	095100	223602650	2140	2140	2140	2140	0
621	20240502	095000	223602650	2140	2135	2140	2135	3
622	20240502	094900	223596240	2140	2140	2140	2135	265
623	20240502	094800	223029145	2135	2140	2140	2135	146
624	20240502	094700	222716715	2140	2140	2140	2140	0
625	20240502	094600	222716715	2140	2135	2140	2130	3584
626	20240502	094500	215064205	2135	2135	2135	2130	546
627	20240502	094400	213898995	2135	2135	2135	2130	2220
628	20240502	094300	209164305	2135	2140	2140	2135	294
629	20240502	094200	208536575	2130	2150	2150	2125	9685
630	20240502	094100	187814730	2145	2145	2145	2145	400
631	20240502	094000	186956730	2165	2145	2165	2145	445
632	20240502	093900	185994205	2165	2165	2165	2165	45
633	20240502	093800	185896780	2145	2165	2165	2145	312
634	20240502	093700	185225855	2170	2170	2170	2170	0
635	20240502	093600	185225855	2170	2170	2170	2170	0
636	20240502	093500	185225855	2170	2155	2170	2150	11159
637	20240502	093400	161231125	2155	2165	2165	2155	1956
638	20240502	093300	157009845	2170	2160	2170	2160	395
639	20240502	093200	156154630	2175	2170	2175	2160	1005
640	20240502	093100	153973620	2170	2170	2170	2170	475
641	20240502	093000	152942870	2170	2170	2170	2170	0
642	20240502	092900	152942870	2170	2170	2170	2170	10
643	20240502	092800	152921170	2170	2170	2170	2170	50
644	20240502	092700	152812670	2170	2160	2170	2160	746
645	20240502	092600	151201300	2160	2160	2170	2160	2182
646	20240502	092500	146482675	2155	2155	2155	2155	1224
647	20240502	092400	143844955	2160	2170	2170	2160	583
648	20240502	092300	142585575	2170	2170	2170	2170	0
649	20240502	092200	142585575	2170	2160	2170	2160	624
650	20240502	092100	141236935	2180	2140	2180	2140	2586
651	20240502	092000	135657875	2150	2145	2150	2140	7103
652	20240502	091900	120412895	2145	2170	2170	2145	6304
653	20240502	091800	106816650	2185	2185	2185	2185	24
654	20240502	091700	106764210	2185	2185	2185	2185	7
655	20240502	091600	106748915	2170	2195	2195	2170	2301
656	20240502	091500	101743630	2200	2200	2200	2185	1354
657	20240502	091400	98781840	2190	2195	2195	2190	2069
658	20240502	091300	94245730	2205	2210	2210	2200	9657
659	20240502	091200	72953705	2225	2225	2225	2210	7325
660	20240502	091100	56687365	2245	2230	2245	2230	629
661	20240502	091000	55284590	2250	2215	2260	2215	10237
662	20240502	090900	32322180	2235	2230	2235	2230	5171
663	20240502	090800	20777495	2235	2235	2235	2235	0
664	20240502	090700	20777495	2235	2220	2235	2220	507
665	20240502	090600	19651850	2240	2240	2240	2240	0
666	20240502	090500	19651850	2240	2220	2240	2220	1555
667	20240502	090400	16175290	2245	2220	2245	2220	1695
668	20240502	090300	12412075	2220	2220	2220	2220	319
669	20240502	090200	11703895	2220	2215	2220	2215	1199
670	20240502	090100	9046105	2185	2215	2215	2185	2566
671	20240502	090000	3427710	2210	2210	2210	2210	1532