KissMeData/005390/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184400	1445906108	1928	1928	1928	1928	6606
3	20240509	184300	1445906108	1928	1928	1928	1928	0
4	20240509	184200	1445906108	1928	1928	1928	1928	0
5	20240509	184100	1445906108	1928	1928	1928	1928	0
6	20240509	184000	1445906108	1928	1928	1928	1928	0
7	20240509	183900	1445906108	1928	1928	1928	1928	0
8	20240509	183800	1445906108	1928	1928	1928	1928	0
9	20240509	183700	1445906108	1928	1928	1928	1928	0
10	20240509	183600	1445906108	1928	1928	1928	1928	0
11	20240509	183500	1445906108	1928	1928	1928	1928	0
12	20240509	183400	1445906108	1928	1928	1928	1928	0
13	20240509	183300	1445906108	1928	1928	1928	1928	0
14	20240509	183200	1445906108	1928	1928	1928	1928	0
15	20240509	183100	1445906108	1928	1928	1928	1928	0
16	20240509	183000	1445906108	1928	1928	1928	1928	0
17	20240509	182900	1445906108	1928	1928	1928	1928	0
18	20240509	182800	1445906108	1928	1928	1928	1928	0
19	20240509	182700	1445906108	1928	1928	1928	1928	0
20	20240509	182600	1445906108	1928	1928	1928	1928	0
21	20240509	182500	1445906108	1928	1928	1928	1928	0
22	20240509	182400	1445906108	1928	1928	1928	1928	0
23	20240509	182300	1445906108	1928	1928	1928	1928	0
24	20240509	182200	1445906108	1928	1928	1928	1928	0
25	20240509	182100	1445906108	1928	1928	1928	1928	0
26	20240509	182000	1445906108	1928	1928	1928	1928	0
27	20240509	181900	1445906108	1928	1928	1928	1928	0
28	20240509	181800	1445906108	1928	1928	1928	1928	0
29	20240509	181700	1445906108	1928	1928	1928	1928	0
30	20240509	181600	1445906108	1928	1928	1928	1928	0
31	20240509	181500	1445906108	1928	1928	1928	1928	0
32	20240509	181400	1445906108	1928	1928	1928	1928	6606
33	20240509	181300	1445906108	1928	1928	1928	1928	0
34	20240509	181200	1445906108	1928	1928	1928	1928	0
35	20240509	181100	1445906108	1928	1928	1928	1928	0
36	20240509	181000	1445906108	1928	1928	1928	1928	0
37	20240509	180900	1445906108	1928	1928	1928	1928	0
38	20240509	180800	1445906108	1928	1928	1928	1928	0
39	20240509	180700	1445906108	1928	1928	1928	1928	0
40	20240509	180600	1445906108	1928	1928	1928	1928	0
41	20240509	180500	1445906108	1928	1928	1928	1928	0
42	20240509	180400	1445906108	1928	1928	1928	1928	0
43	20240509	180300	1445906108	1928	1928	1928	1928	0
44	20240509	180200	1445906108	1928	1928	1928	1928	0
45	20240509	180100	1445906108	1928	1928	1928	1928	0
46	20240509	180000	1445906108	1928	1928	1928	1928	0
47	20240509	175900	1445906108	1928	1928	1928	1928	0
48	20240509	175800	1445906108	1928	1928	1928	1928	0
49	20240509	175700	1445906108	1928	1928	1928	1928	0
50	20240509	175600	1445906108	1928	1928	1928	1928	0
51	20240509	175500	1445906108	1928	1928	1928	1928	0
52	20240509	175400	1445906108	1928	1928	1928	1928	0
53	20240509	175300	1445906108	1928	1928	1928	1928	0
54	20240509	175200	1445906108	1928	1928	1928	1928	0
55	20240509	175100	1445906108	1928	1928	1928	1928	0
56	20240509	175000	1445906108	1928	1928	1928	1928	0
57	20240509	174900	1445906108	1928	1928	1928	1928	0
58	20240509	174800	1445906108	1928	1928	1928	1928	0
59	20240509	174700	1445906108	1928	1928	1928	1928	0
60	20240509	174600	1445906108	1928	1928	1928	1928	0
61	20240509	174500	1445906108	1928	1928	1928	1928	0
62	20240509	174400	1445906108	1928	1928	1928	1928	6606
63	20240509	174300	1445906108	1928	1928	1928	1928	0
64	20240509	174200	1445906108	1928	1928	1928	1928	0
65	20240509	174100	1445906108	1928	1928	1928	1928	0
66	20240509	174000	1445906108	1928	1928	1928	1928	0
67	20240509	173900	1445906108	1928	1928	1928	1928	0
68	20240509	173800	1445906108	1928	1928	1928	1928	0
69	20240509	173700	1445906108	1928	1928	1928	1928	0
70	20240509	173600	1445906108	1928	1928	1928	1928	0
71	20240509	173500	1445906108	1928	1928	1928	1928	0
72	20240509	173400	1445906108	1928	1928	1928	1928	0
73	20240509	173300	1445906108	1928	1928	1928	1928	0
74	20240509	173200	1445906108	1928	1928	1928	1928	0
75	20240509	173100	1445906108	1928	1928	1928	1928	0
76	20240509	173000	1445906108	1928	1928	1928	1928	0
77	20240509	172900	1445906108	1928	1928	1928	1928	0
78	20240509	172800	1445906108	1928	1928	1928	1928	0
79	20240509	172700	1445906108	1928	1928	1928	1928	0
80	20240509	172600	1445906108	1928	1928	1928	1928	0
81	20240509	172500	1445906108	1928	1928	1928	1928	0
82	20240509	172400	1445906108	1928	1928	1928	1928	0
83	20240509	172300	1445906108	1928	1928	1928	1928	0
84	20240509	172200	1445906108	1928	1928	1928	1928	0
85	20240509	172100	1445906108	1928	1928	1928	1928	0
86	20240509	172000	1445906108	1928	1928	1928	1928	0
87	20240509	171900	1445906108	1928	1928	1928	1928	0
88	20240509	171800	1445906108	1928	1928	1928	1928	0
89	20240509	171700	1445906108	1928	1928	1928	1928	0
90	20240509	171600	1445906108	1928	1928	1928	1928	0
91	20240509	171500	1445906108	1928	1928	1928	1928	0
92	20240509	171400	1445906108	1928	1928	1928	1928	6606
93	20240509	171300	1445906108	1928	1928	1928	1928	0
94	20240509	171200	1445906108	1928	1928	1928	1928	0
95	20240509	171100	1445906108	1928	1928	1928	1928	0
96	20240509	171000	1445906108	1928	1928	1928	1928	0
97	20240509	170900	1445906108	1928	1928	1928	1928	0
98	20240509	170800	1445906108	1928	1928	1928	1928	0
99	20240509	170700	1445906108	1928	1928	1928	1928	0
100	20240509	170600	1445906108	1928	1928	1928	1928	0
101	20240509	170500	1445906108	1928	1928	1928	1928	0
102	20240509	170400	1445906108	1928	1928	1928	1928	0
103	20240509	170300	1445906108	1928	1928	1928	1928	0
104	20240509	170200	1445906108	1928	1928	1928	1928	0
105	20240509	170100	1445906108	1928	1928	1928	1928	0
106	20240509	170000	1445906108	1928	1928	1928	1928	0
107	20240509	165900	1445906108	1928	1928	1928	1928	0
108	20240509	165800	1445906108	1928	1928	1928	1928	0
109	20240509	165700	1445906108	1928	1928	1928	1928	0
110	20240509	165600	1445906108	1928	1928	1928	1928	0
111	20240509	165500	1445906108	1928	1928	1928	1928	0
112	20240509	165400	1445906108	1928	1928	1928	1928	0
113	20240509	165300	1445906108	1928	1928	1928	1928	0
114	20240509	165200	1445906108	1928	1928	1928	1928	0
115	20240509	165100	1445906108	1928	1928	1928	1928	0
116	20240509	165000	1445906108	1928	1928	1928	1928	0
117	20240509	164900	1445906108	1928	1928	1928	1928	0
118	20240509	164800	1445906108	1928	1928	1928	1928	0
119	20240509	164700	1445906108	1928	1928	1928	1928	0
120	20240509	164600	1445906108	1928	1928	1928	1928	0
121	20240509	164500	1445906108	1928	1928	1928	1928	0
122	20240509	164400	1445906108	1928	1928	1928	1928	6606
123	20240509	164300	1445906108	1928	1928	1928	1928	0
124	20240509	164200	1445906108	1928	1928	1928	1928	0
125	20240509	164100	1445906108	1928	1928	1928	1928	0
126	20240509	164000	1445906108	1928	1928	1928	1928	0
127	20240509	163900	1445906108	1928	1928	1928	1928	0
128	20240509	163800	1445906108	1928	1928	1928	1928	0
129	20240509	163700	1445906108	1928	1928	1928	1928	0
130	20240509	163600	1445906108	1928	1928	1928	1928	0
131	20240509	163500	1445906108	1928	1928	1928	1928	0
132	20240509	163400	1445906108	1928	1928	1928	1928	0
133	20240509	163300	1445906108	1928	1928	1928	1928	0
134	20240509	163200	1445906108	1928	1928	1928	1928	0
135	20240509	163100	1445906108	1928	1928	1928	1928	0
136	20240509	163000	1445906108	1928	1928	1928	1928	0
137	20240509	162900	1445906108	1928	1928	1928	1928	0
138	20240509	162800	1445906108	1928	1928	1928	1928	0
139	20240509	162700	1445906108	1928	1928	1928	1928	0
140	20240509	162600	1445906108	1928	1928	1928	1928	0
141	20240509	162500	1445906108	1928	1928	1928	1928	0
142	20240509	162400	1445906108	1928	1928	1928	1928	0
143	20240509	162300	1445906108	1928	1928	1928	1928	0
144	20240509	162200	1445906108	1928	1928	1928	1928	0
145	20240509	162100	1445906108	1928	1928	1928	1928	0
146	20240509	162000	1445906108	1928	1928	1928	1928	0
147	20240509	161900	1445906108	1928	1928	1928	1928	0
148	20240509	161800	1445906108	1928	1928	1928	1928	0
149	20240509	161700	1445906108	1928	1928	1928	1928	0
150	20240509	161600	1445906108	1928	1928	1928	1928	0
151	20240509	161500	1445906108	1928	1928	1928	1928	0
152	20240509	161400	1445906108	1928	1928	1928	1928	6606
153	20240509	161300	1445906108	1928	1928	1928	1928	0
154	20240509	161200	1445906108	1928	1928	1928	1928	0
155	20240509	161100	1445906108	1928	1928	1928	1928	0
156	20240509	161000	1445906108	1928	1928	1928	1928	0
157	20240509	160900	1445906108	1928	1928	1928	1928	0
158	20240509	160800	1445906108	1928	1928	1928	1928	0
159	20240509	160700	1445906108	1928	1928	1928	1928	0
160	20240509	160600	1445906108	1928	1928	1928	1928	0
161	20240509	160500	1445906108	1928	1928	1928	1928	0
162	20240509	160400	1445906108	1928	1928	1928	1928	0
163	20240509	160300	1445906108	1928	1928	1928	1928	0
164	20240509	160200	1445906108	1928	1928	1928	1928	0
165	20240509	160100	1445906108	1928	1928	1928	1928	0
166	20240509	160000	1445906108	1928	1928	1928	1928	0
167	20240509	155900	1445906108	1928	1928	1928	1928	0
168	20240509	155800	1445906108	1928	1928	1928	1928	0
169	20240509	155700	1445906108	1928	1928	1928	1928	0
170	20240509	155600	1445906108	1928	1928	1928	1928	0
171	20240509	155500	1445906108	1928	1928	1928	1928	0
172	20240509	155400	1445906108	1928	1928	1928	1928	0
173	20240509	155300	1445906108	1928	1928	1928	1928	0
174	20240509	155200	1445906108	1928	1928	1928	1928	0
175	20240509	155100	1445906108	1928	1928	1928	1928	0
176	20240509	155000	1445906108	1928	1928	1928	1928	0
177	20240509	154900	1445906108	1928	1928	1928	1928	0
178	20240509	154800	1445906108	1928	1928	1928	1928	0
179	20240509	154700	1445906108	1928	1928	1928	1928	0
180	20240509	154600	1445906108	1928	1928	1928	1928	0
181	20240509	154500	1445906108	1928	1928	1928	1928	0
182	20240509	154400	1445906108	1928	1928	1928	1928	6606
183	20240509	154300	1445906108	1928	1928	1928	1928	0
184	20240509	154200	1445906108	1928	1928	1928	1928	0
185	20240509	154100	1445906108	1928	1928	1928	1928	0
186	20240509	154000	1445906108	1928	1928	1928	1928	0
187	20240509	153900	1445906108	1928	1928	1928	1928	0
188	20240509	153800	1445906108	1928	1928	1928	1928	0
189	20240509	153700	1445906108	1928	1928	1928	1928	0
190	20240509	153600	1445906108	1928	1928	1928	1928	0
191	20240509	153500	1445906108	1928	1928	1928	1928	0
192	20240509	153400	1445906108	1928	1928	1928	1928	0
193	20240509	153300	1445906108	1928	1928	1928	1928	0
194	20240509	153200	1445906108	1928	1928	1928	1928	0
195	20240509	153100	1445906108	1928	1928	1928	1928	0
196	20240509	153000	1445906108	1928	1928	1928	1928	6606
197	20240509	152900	1433169740	1928	1928	1928	1928	0
198	20240509	152800	1433169740	1928	1928	1928	1928	0
199	20240509	152700	1433169740	1928	1928	1928	1928	0
200	20240509	152600	1433169740	1928	1928	1928	1928	0
201	20240509	152500	1433169740	1928	1928	1928	1928	0
202	20240509	152400	1433169740	1928	1928	1928	1928	0
203	20240509	152300	1433169740	1928	1928	1928	1928	0
204	20240509	152200	1433169740	1928	1928	1928	1928	0
205	20240509	152100	1433169740	1928	1928	1928	1928	0
206	20240509	152000	1433169740	1928	1928	1928	1928	0
207	20240509	151900	1433169740	1928	1921	1928	1921	3338
208	20240509	151800	1426751563	1919	1919	1919	1919	0
209	20240509	151700	1426751563	1919	1919	1919	1919	0
210	20240509	151600	1426751563	1919	1927	1927	1919	1017
211	20240509	151500	1424795980	1925	1925	1925	1925	0
212	20240509	151400	1424795980	1925	1925	1925	1925	2
213	20240509	151300	1424792130	1927	1927	1927	1927	10
214	20240509	151200	1424772860	1926	1926	1926	1926	1
215	20240509	151100	1424770934	1927	1927	1927	1927	2002
216	20240509	151000	1420913080	1927	1921	1927	1919	1011
217	20240509	150900	1418971985	1927	1927	1927	1927	100
218	20240509	150800	1418779285	1928	1921	1928	1921	1406
219	20240509	150700	1416076322	1920	1920	1920	1920	63
220	20240509	150600	1415955362	1921	1921	1921	1921	823
221	20240509	150500	1414374379	1919	1918	1919	1915	2114
222	20240509	150400	1410320290	1919	1919	1919	1919	20
223	20240509	150300	1410281910	1919	1921	1921	1919	776
224	20240509	150200	1408792672	1922	1922	1922	1922	0
225	20240509	150100	1408792672	1922	1922	1922	1922	0
226	20240509	150000	1408792672	1922	1923	1923	1922	1313
227	20240509	145900	1406268710	1923	1923	1923	1923	200
228	20240509	145800	1405884110	1923	1923	1923	1923	31
229	20240509	145700	1405824497	1925	1925	1925	1925	0
230	20240509	145600	1405824497	1925	1925	1925	1925	0
231	20240509	145500	1405824497	1925	1925	1925	1925	1
232	20240509	145400	1405822572	1923	1923	1923	1923	129
233	20240509	145300	1405574505	1919	1919	1919	1919	0
234	20240509	145200	1405574505	1919	1921	1921	1919	1000
235	20240509	145100	1403654988	1921	1921	1921	1921	71
236	20240509	145000	1403518597	1921	1921	1921	1921	1
237	20240509	144900	1403516676	1917	1917	1917	1917	0
238	20240509	144800	1403516676	1917	1918	1918	1917	10
239	20240509	144700	1403497505	1917	1917	1917	1917	1108
240	20240509	144600	1401373469	1917	1915	1917	1915	1598
241	20240509	144500	1398310303	1917	1918	1918	1917	517
242	20240509	144400	1397318923	1918	1918	1918	1918	0
243	20240509	144300	1397318923	1918	1918	1918	1918	0
244	20240509	144200	1397318923	1918	1918	1918	1918	129
245	20240509	144100	1397071501	1918	1918	1918	1918	0
246	20240509	144000	1397071501	1918	1918	1918	1918	405
247	20240509	143900	1396294711	1915	1915	1915	1915	0
248	20240509	143800	1396294711	1915	1916	1916	1915	100
249	20240509	143700	1396103187	1919	1918	1919	1916	1400
250	20240509	143600	1393417188	1916	1916	1916	1916	0
251	20240509	143500	1393417188	1916	1916	1916	1916	1000
252	20240509	143400	1391501188	1915	1915	1915	1915	33
253	20240509	143300	1391437993	1915	1915	1915	1915	602
254	20240509	143200	1390285163	1915	1907	1915	1906	2225
255	20240509	143100	1386033692	1908	1911	1914	1908	3694
256	20240509	143000	1378979455	1910	1910	1910	1909	15281
257	20240509	142900	1349793951	1910	1916	1916	1910	11701
258	20240509	142800	1327425587	1915	1915	1915	1915	1000
259	20240509	142700	1325510587	1916	1916	1916	1916	200
260	20240509	142600	1325127387	1916	1916	1916	1915	1277
261	20240509	142500	1322681490	1915	1919	1919	1915	2251
262	20240509	142400	1318367319	1919	1920	1920	1919	869
263	20240509	142300	1316699608	1921	1921	1921	1921	627
264	20240509	142200	1315495141	1921	1918	1921	1918	500
265	20240509	142100	1314535541	1917	1920	1920	1917	150
266	20240509	142000	1314247979	1917	1917	1917	1917	5396
267	20240509	141900	1303903847	1917	1917	1917	1917	562
268	20240509	141800	1302826493	1917	1917	1917	1917	132
269	20240509	141700	1302573449	1917	1917	1917	1917	9749
270	20240509	141600	1283884616	1917	1919	1919	1917	5205
271	20240509	141500	1273905707	1918	1917	1926	1917	1266
272	20240509	141400	1271477611	1917	1926	1926	1917	11765
273	20240509	141300	1248894036	1927	1927	1927	1926	1262
274	20240509	141200	1246462163	1927	1930	1930	1927	8683
275	20240509	141100	1229728497	1930	1930	1930	1930	200
276	20240509	141000	1229342497	1930	1930	1930	1930	0
277	20240509	140900	1229342497	1930	1930	1930	1930	0
278	20240509	140800	1229342497	1930	1930	1930	1930	0
279	20240509	140700	1229342497	1930	1930	1930	1930	0
280	20240509	140600	1229342497	1930	1930	1930	1930	1087
281	20240509	140500	1227244587	1930	1930	1930	1930	10
282	20240509	140400	1227225287	1928	1928	1928	1927	2151
283	20240509	140300	1223078163	1928	1928	1928	1928	2766
284	20240509	140200	1217745315	1927	1928	1928	1927	272
285	20240509	140100	1217221166	1928	1927	1928	1927	1090
286	20240509	140000	1215119676	1928	1929	1929	1928	5060
287	20240509	135900	1205363528	1929	1929	1929	1929	0
288	20240509	135800	1205363528	1929	1931	1931	1929	2198
289	20240509	135700	1201120567	1934	1929	1934	1929	1100
290	20240509	135600	1198993667	1929	1939	1939	1929	25157
291	20240509	135500	1150422049	1939	1939	1939	1939	6
292	20240509	135400	1150410415	1938	1938	1938	1938	0
293	20240509	135300	1150410415	1938	1938	1938	1938	0
294	20240509	135200	1150410415	1938	1938	1938	1938	42
295	20240509	135100	1150329019	1937	1936	1937	1934	2367
296	20240509	135000	1145746391	1937	1937	1937	1937	212
297	20240509	134900	1145335747	1938	1939	1939	1938	2335
298	20240509	134800	1140808295	1938	1943	1943	1938	5558
299	20240509	134700	1130024965	1944	1944	1944	1944	0
300	20240509	134600	1130024965	1944	1944	1944	1944	0
301	20240509	134500	1130024965	1944	1943	1944	1943	416
302	20240509	134400	1129216585	1942	1942	1942	1942	3
303	20240509	134300	1129210759	1943	1943	1943	1943	0
304	20240509	134200	1129210759	1943	1942	1943	1942	106
305	20240509	134100	1129004802	1943	1943	1943	1943	0
306	20240509	134000	1129004802	1943	1943	1943	1943	0
307	20240509	133900	1129004802	1943	1943	1943	1943	95
308	20240509	133800	1128820217	1942	1942	1942	1942	17
309	20240509	133700	1128787203	1942	1942	1942	1942	0
310	20240509	133600	1128787203	1942	1942	1942	1942	93
311	20240509	133500	1128606597	1942	1942	1942	1942	0
312	20240509	133400	1128606597	1942	1942	1942	1942	0
313	20240509	133300	1128606597	1942	1941	1942	1941	118
314	20240509	133200	1128377469	1941	1941	1941	1941	1
315	20240509	133100	1128375528	1942	1942	1942	1942	0
316	20240509	133000	1128375528	1942	1942	1942	1942	122
317	20240509	132900	1128138604	1941	1941	1941	1941	6
318	20240509	132800	1128126958	1941	1941	1941	1941	0
319	20240509	132700	1128126958	1941	1941	1941	1941	0
320	20240509	132600	1128126958	1941	1941	1941	1941	10
321	20240509	132500	1128107548	1940	1940	1940	1940	57
322	20240509	132400	1127996968	1940	1940	1940	1940	114
323	20240509	132300	1127775808	1940	1939	1940	1939	35
324	20240509	132200	1127707918	1940	1940	1940	1940	10
325	20240509	132100	1127688518	1940	1940	1940	1940	93
326	20240509	132000	1127508098	1939	1941	1941	1939	109
327	20240509	131900	1127296702	1941	1941	1941	1941	126
328	20240509	131800	1127052136	1940	1942	1942	1940	2961
329	20240509	131700	1121306325	1942	1943	1943	1942	476
330	20240509	131600	1120381833	1943	1943	1943	1943	94
331	20240509	131500	1120199191	1942	1943	1943	1942	85
332	20240509	131400	1120034116	1941	1941	1941	1941	0
333	20240509	131300	1120034116	1941	1941	1941	1941	0
334	20240509	131200	1120034116	1941	1941	1941	1941	0
335	20240509	131100	1120034116	1941	1941	1941	1941	5
336	20240509	131000	1120024411	1941	1943	1943	1941	1852
337	20240509	130900	1116428195	1943	1943	1943	1943	23
338	20240509	130800	1116383506	1944	1944	1944	1944	0
339	20240509	130700	1116383506	1944	1944	1944	1944	0
340	20240509	130600	1116383506	1944	1944	1944	1944	72
341	20240509	130500	1116243538	1944	1944	1944	1944	5
342	20240509	130400	1116233818	1944	1945	1945	1944	18
343	20240509	130300	1116198810	1941	1941	1941	1941	0
344	20240509	130200	1116198810	1941	1944	1944	1941	510
345	20240509	130100	1115208077	1944	1944	1944	1942	385
346	20240509	130000	1114459738	1944	1944	1944	1944	0
347	20240509	125900	1114459738	1944	1944	1944	1944	0
348	20240509	125800	1114459738	1944	1946	1946	1942	2908
349	20240509	125700	1108809062	1946	1947	1947	1946	1274
350	20240509	125600	1106328911	1950	1950	1950	1950	0
351	20240509	125500	1106328911	1950	1948	1950	1948	1614
352	20240509	125400	1103184713	1948	1948	1948	1948	0
353	20240509	125300	1103184713	1948	1948	1948	1948	1
354	20240509	125200	1103182765	1947	1948	1948	1947	286
355	20240509	125100	1102625837	1947	1948	1948	1947	7
356	20240509	125000	1102612207	1948	1948	1948	1948	15
357	20240509	124900	1102582987	1948	1948	1948	1948	130
358	20240509	124800	1102329747	1948	1948	1948	1948	10
359	20240509	124700	1102310267	1948	1948	1948	1948	1028
360	20240509	124600	1100307723	1948	1950	1950	1948	95
361	20240509	124500	1100122513	1950	1950	1950	1950	0
362	20240509	124400	1100122513	1950	1950	1950	1950	2
363	20240509	124300	1100118613	1950	1951	1952	1950	855
364	20240509	124200	1098451112	1951	1952	1952	1950	550
365	20240509	124100	1097378152	1952	1952	1952	1952	0
366	20240509	124000	1097378152	1952	1952	1952	1952	1
367	20240509	123900	1097376200	1949	1949	1952	1949	105
368	20240509	123800	1097171543	1951	1950	1951	1950	1294
369	20240509	123700	1094647105	1949	1949	1950	1949	85
370	20240509	123600	1094481439	1949	1949	1949	1949	0
371	20240509	123500	1094481439	1949	1949	1949	1949	4
372	20240509	123400	1094473643	1949	1948	1949	1948	7
373	20240509	123300	1094460002	1948	1948	1948	1948	5
374	20240509	123200	1094450262	1947	1950	1950	1947	2801
375	20240509	123100	1088992621	1951	1951	1951	1951	125
376	20240509	123000	1088748746	1949	1949	1949	1949	1248
377	20240509	122900	1086316394	1949	1949	1949	1949	0
378	20240509	122800	1086316394	1949	1949	1949	1949	180
379	20240509	122700	1085965574	1947	1947	1951	1947	6272
380	20240509	122600	1073738896	1946	1946	1946	1946	1
381	20240509	122500	1073736950	1946	1946	1946	1946	584
382	20240509	122400	1072600486	1946	1946	1946	1946	101
383	20240509	122300	1072403940	1946	1946	1946	1946	12
384	20240509	122200	1072380588	1947	1947	1947	1947	88
385	20240509	122100	1072209252	1947	1947	1947	1947	45
386	20240509	122000	1072121637	1946	1946	1946	1946	0
387	20240509	121900	1072121637	1946	1946	1946	1946	52
388	20240509	121800	1072020445	1945	1946	1946	1945	100
389	20240509	121700	1071825869	1947	1947	1947	1947	0
390	20240509	121600	1071825869	1947	1947	1947	1947	15
391	20240509	121500	1071796664	1947	1947	1947	1947	85
392	20240509	121400	1071631169	1945	1949	1949	1945	2095
393	20240509	121300	1067554955	1948	1948	1948	1948	0
394	20240509	121200	1067554955	1948	1949	1949	1948	519
395	20240509	121100	1066543818	1949	1949	1949	1949	0
396	20240509	121000	1066543818	1949	1949	1949	1949	1064
397	20240509	120900	1064470082	1949	1949	1949	1949	43
398	20240509	120800	1064386275	1949	1950	1950	1949	14
399	20240509	120700	1064358981	1950	1949	1950	1948	662
400	20240509	120600	1063069271	1949	1950	1950	1949	286
401	20240509	120500	1062511573	1950	1950	1950	1950	50
402	20240509	120400	1062414073	1950	1950	1950	1950	850
403	20240509	120300	1060756573	1950	1950	1950	1950	1000
404	20240509	120200	1058806573	1950	1950	1950	1950	0
405	20240509	120100	1058806573	1950	1950	1950	1950	103
406	20240509	120000	1058605723	1950	1950	1950	1950	0
407	20240509	115900	1058605723	1950	1950	1950	1950	0
408	20240509	115800	1058605723	1950	1950	1950	1950	99
409	20240509	115700	1058412673	1950	1950	1950	1950	1
410	20240509	115600	1058410723	1948	1948	1948	1948	890
411	20240509	115500	1056677003	1948	1948	1948	1948	363
412	20240509	115400	1055969879	1948	1948	1948	1948	100
413	20240509	115300	1055775079	1948	1948	1948	1948	0
414	20240509	115200	1055775079	1948	1948	1948	1948	87
415	20240509	115100	1055605603	1948	1948	1948	1948	1
416	20240509	115000	1055603655	1948	1948	1948	1948	0
417	20240509	114900	1055603655	1948	1948	1948	1948	105
418	20240509	114800	1055399115	1948	1948	1948	1948	0
419	20240509	114700	1055399115	1948	1948	1948	1948	0
420	20240509	114600	1055399115	1948	1948	1948	1948	500
421	20240509	114500	1054425115	1948	1948	1948	1948	0
422	20240509	114400	1054425115	1948	1949	1949	1948	1780
423	20240509	114300	1050957189	1950	1950	1950	1950	129
424	20240509	114200	1050705639	1950	1950	1950	1950	0
425	20240509	114100	1050705639	1950	1950	1950	1950	95
426	20240509	114000	1050520389	1950	1951	1951	1950	153
427	20240509	113900	1050221892	1952	1952	1952	1952	51
428	20240509	113800	1050122340	1952	1950	1952	1950	51
429	20240509	113700	1050022888	1952	1952	1952	1952	311
430	20240509	113600	1049415816	1949	1953	1953	1949	1581
431	20240509	113500	1046333273	1954	1954	1954	1954	0
432	20240509	113400	1046333273	1954	1953	1954	1949	3644
433	20240509	113300	1039224054	1953	1954	1954	1953	962
434	20240509	113200	1037344316	1955	1955	1955	1955	0
435	20240509	113100	1037344316	1955	1955	1955	1955	155
436	20240509	113000	1037041291	1954	1954	1954	1954	0
437	20240509	112900	1037041291	1954	1954	1954	1954	0
438	20240509	112800	1037041291	1954	1957	1957	1954	2442
439	20240509	112700	1032266453	1956	1956	1956	1956	6
440	20240509	112600	1032254717	1957	1957	1957	1957	0
441	20240509	112500	1032254717	1957	1957	1957	1957	118
442	20240509	112400	1032023791	1956	1957	1959	1956	1357
443	20240509	112300	1029368919	1957	1959	1959	1957	609
444	20240509	112200	1028176490	1959	1959	1959	1959	1
445	20240509	112100	1028174531	1957	1960	1960	1957	573
446	20240509	112000	1027052784	1960	1960	1960	1960	388
447	20240509	111900	1026292304	1960	1960	1960	1960	4
448	20240509	111800	1026284464	1961	1960	1961	1960	3000
449	20240509	111700	1020401806	1959	1959	1959	1959	1
450	20240509	111600	1020399847	1960	1960	1960	1960	195
451	20240509	111500	1020017647	1960	1960	1960	1960	0
452	20240509	111400	1020017647	1960	1960	1960	1960	104
453	20240509	111300	1019813807	1960	1960	1960	1960	104
454	20240509	111200	1019609967	1960	1960	1960	1960	1000
455	20240509	111100	1017649967	1960	1958	1960	1958	1262
456	20240509	111000	1015176449	1960	1960	1960	1960	101
457	20240509	110900	1014978489	1960	1960	1960	1957	19
458	20240509	110800	1014941261	1960	1959	1960	1959	1720
459	20240509	110700	1011571780	1960	1959	1960	1958	1009
460	20240509	110600	1009595022	1958	1957	1958	1956	495
461	20240509	110500	1008625861	1958	1958	1958	1958	2084
462	20240509	110400	1004545389	1959	1959	1959	1959	1074
463	20240509	110300	1002441423	1959	1959	1959	1959	0
464	20240509	110200	1002441423	1959	1958	1959	1958	134
465	20240509	110100	1002179041	1958	1958	1958	1958	15
466	20240509	110000	1002149671	1957	1957	1957	1957	305
467	20240509	105900	1001552786	1957	1957	1957	1957	1315
468	20240509	105800	998979331	1959	1957	1959	1957	539
469	20240509	105700	997924506	1955	1955	1955	1955	538
470	20240509	105600	996872716	1956	1956	1956	1956	1213
471	20240509	105500	994500088	1953	1958	1958	1953	2594
472	20240509	105400	989426647	1960	1960	1960	1959	734
473	20240509	105300	987988711	1960	1962	1962	1960	6498
474	20240509	105200	975239766	1965	1965	1966	1963	3288
475	20240509	105100	968782044	1965	1966	1968	1965	7662
476	20240509	105000	953716387	1966	1965	1967	1963	17757
477	20240509	104900	918817712	1964	1958	1964	1958	17898
478	20240509	104800	883717873	1958	1955	1958	1955	257
479	20240509	104700	883214817	1955	1954	1958	1954	3116
480	20240509	104600	877117187	1956	1954	1956	1954	3052
481	20240509	104500	871148491	1954	1953	1954	1953	1062
482	20240509	104400	869073843	1953	1952	1953	1952	511
483	20240509	104300	868075870	1949	1949	1949	1949	0
484	20240509	104200	868075870	1949	1949	1949	1949	270
485	20240509	104100	867549640	1949	1949	1951	1946	1975
486	20240509	104000	863699135	1948	1950	1950	1946	2865
487	20240509	103900	858119550	1950	1951	1951	1950	760
488	20240509	103800	856637150	1952	1955	1955	1952	2649
489	20240509	103700	851466152	1952	1957	1957	1952	1937
490	20240509	103600	847682039	1955	1960	1960	1955	5322
491	20240509	103500	837270234	1960	1955	1962	1955	52323
492	20240509	103400	734754054	1954	1952	1954	1952	2041
493	20240509	103300	730768701	1951	1949	1952	1949	1816
494	20240509	103200	727227411	1948	1944	1948	1944	3238
495	20240509	103100	720923441	1943	1942	1943	1942	150
496	20240509	103000	720632090	1942	1942	1942	1942	612
497	20240509	102900	719443586	1943	1943	1943	1943	521
498	20240509	102800	718431283	1942	1942	1942	1942	100
499	20240509	102700	718237083	1942	1938	1942	1938	1276
500	20240509	102600	715761405	1937	1937	1937	1937	153
501	20240509	102500	715465044	1937	1937	1937	1937	1000
502	20240509	102400	713528044	1934	1934	1934	1934	27
503	20240509	102300	713475826	1934	1934	1934	1934	0
504	20240509	102200	713475826	1934	1937	1937	1934	151
505	20240509	102100	713183704	1934	1937	1937	1934	104
506	20240509	102000	712982562	1934	1934	1934	1934	506
507	20240509	101900	712003958	1937	1933	1937	1933	481
508	20240509	101800	711074181	1933	1934	1934	1933	95
509	20240509	101700	710890478	1934	1935	1935	1934	190
510	20240509	101600	710523017	1937	1935	1940	1935	190
511	20240509	101500	710155162	1935	1935	1935	1935	360
512	20240509	101400	709458562	1935	1939	1939	1935	1669
513	20240509	101300	706226549	1939	1938	1939	1936	765
514	20240509	101200	704743902	1938	1938	1938	1938	1
515	20240509	101100	704741964	1935	1935	1935	1935	0
516	20240509	101000	704741964	1935	1935	1935	1935	454
517	20240509	100900	703863474	1935	1935	1935	1935	65
518	20240509	100800	703737699	1936	1936	1936	1936	3755
519	20240509	100700	696468019	1936	1936	1936	1936	200
520	20240509	100600	696080819	1936	1936	1936	1936	0
521	20240509	100500	696080819	1936	1935	1936	1933	4501
522	20240509	100400	687377945	1935	1935	1935	1935	49
523	20240509	100300	687283130	1934	1935	1936	1934	1506
524	20240509	100200	684367834	1936	1936	1936	1936	1
525	20240509	100100	684365898	1936	1936	1936	1936	127
526	20240509	100000	684120026	1936	1939	1939	1936	189
527	20240509	095900	683754110	1940	1935	1940	1934	9270
528	20240509	095800	665799216	1936	1936	1936	1936	83
529	20240509	095700	665638528	1936	1937	1937	1936	789
530	20240509	095600	664110255	1937	1937	1937	1937	1091
531	20240509	095500	661996988	1937	1940	1940	1937	142
532	20240509	095400	661721904	1938	1938	1938	1938	0
533	20240509	095300	661721904	1938	1937	1938	1937	1027
534	20240509	095200	659731605	1937	1937	1938	1937	616
535	20240509	095100	658538379	1937	1937	1937	1937	14
536	20240509	095000	658511261	1937	1937	1938	1937	1219
537	20240509	094900	656149058	1937	1938	1938	1934	5608
538	20240509	094800	645300404	1938	1938	1938	1938	90
539	20240509	094700	645125984	1938	1936	1938	1936	1050
540	20240509	094600	643091184	1940	1940	1940	1940	1
541	20240509	094500	643089244	1936	1935	1940	1935	1771
542	20240509	094400	639662353	1935	1943	1943	1935	15255
543	20240509	094300	610073785	1942	1942	1942	1942	2144
544	20240509	094200	605910137	1943	1945	1945	1943	8302
545	20240509	094100	589779143	1945	1946	1947	1945	6258
546	20240509	094000	577606126	1947	1947	1947	1947	0
547	20240509	093900	577606126	1947	1947	1947	1947	66
548	20240509	093800	577477624	1947	1947	1947	1947	36
549	20240509	093700	577407532	1947	1950	1950	1947	1716
550	20240509	093600	574066207	1950	1948	1950	1948	142
551	20240509	093500	573789585	1948	1948	1948	1948	522
552	20240509	093400	572772729	1948	1949	1949	1948	154
553	20240509	093300	572472635	1949	1949	1949	1949	61
554	20240509	093200	572353746	1949	1954	1954	1948	1956
555	20240509	093100	568537932	1954	1954	1956	1954	2020
556	20240509	093000	564589914	1953	1957	1957	1953	1444
557	20240509	092900	561764465	1956	1950	1956	1950	20371
558	20240509	092800	522001165	1950	1944	1950	1944	6485
559	20240509	092700	509377545	1945	1944	1945	1944	6318
560	20240509	092600	497094257	1944	1940	1944	1940	3102
561	20240509	092500	491069676	1940	1940	1940	1940	5
562	20240509	092400	491059976	1941	1942	1942	1941	209
563	20240509	092300	490654207	1942	1945	1945	1942	1899
564	20240509	092200	486962461	1946	1948	1948	1946	1525
565	20240509	092100	483994297	1947	1950	1950	1947	3046
566	20240509	092000	478058691	1949	1949	1949	1949	17
567	20240509	091900	478025558	1949	1949	1949	1949	820
568	20240509	091800	476427378	1949	1949	1950	1949	1203
569	20240509	091700	474082699	1948	1949	1950	1948	3349
570	20240509	091600	467556750	1949	1948	1949	1948	1001
571	20240509	091500	465606702	1948	1951	1951	1948	5674
572	20240509	091400	454544916	1952	1952	1955	1952	1186
573	20240509	091300	452229814	1950	1955	1955	1950	17007
574	20240509	091200	419039428	1960	1962	1962	1958	9795
575	20240509	091100	399847570	1962	1962	1964	1955	10273
576	20240509	091000	379710733	1962	1956	1963	1955	11517
577	20240509	090900	357147479	1957	1961	1961	1957	14131
578	20240509	090800	329458463	1961	1959	1964	1959	7634
579	20240509	090700	314492115	1959	1942	1959	1941	54662
580	20240509	090600	207989227	1941	1933	1941	1933	6132
581	20240509	090500	196092169	1934	1934	1940	1932	1735
582	20240509	090400	192736303	1934	1931	1934	1929	8206
583	20240509	090300	176874302	1934	1945	1945	1932	14578
584	20240509	090200	148642496	1945	1943	1946	1934	15005
585	20240509	090100	119472811	1944	1931	1944	1930	8049
586	20240509	090000	103879859	1933	1945	1946	1933	53457