KissMeData/005390/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	184400	1378665146	1960	1960	1960	1960	17842
3	20240517	184300	1378665146	1960	1960	1960	1960	0
4	20240517	184200	1378665146	1960	1960	1960	1960	0
5	20240517	184100	1378665146	1960	1960	1960	1960	0
6	20240517	184000	1378665146	1960	1960	1960	1960	0
7	20240517	183900	1378665146	1960	1960	1960	1960	0
8	20240517	183800	1378665146	1960	1960	1960	1960	0
9	20240517	183700	1378665146	1960	1960	1960	1960	0
10	20240517	183600	1378665146	1960	1960	1960	1960	0
11	20240517	183500	1378665146	1960	1960	1960	1960	0
12	20240517	183400	1378665146	1960	1960	1960	1960	0
13	20240517	183300	1378665146	1960	1960	1960	1960	0
14	20240517	183200	1378665146	1960	1960	1960	1960	0
15	20240517	183100	1378665146	1960	1960	1960	1960	0
16	20240517	183000	1378665146	1960	1960	1960	1960	0
17	20240517	182900	1378665146	1960	1960	1960	1960	0
18	20240517	182800	1378665146	1960	1960	1960	1960	0
19	20240517	182700	1378665146	1960	1960	1960	1960	0
20	20240517	182600	1378665146	1960	1960	1960	1960	0
21	20240517	182500	1378665146	1960	1960	1960	1960	0
22	20240517	182400	1378665146	1960	1960	1960	1960	0
23	20240517	182300	1378665146	1960	1960	1960	1960	0
24	20240517	182200	1378665146	1960	1960	1960	1960	0
25	20240517	182100	1378665146	1960	1960	1960	1960	0
26	20240517	182000	1378665146	1960	1960	1960	1960	0
27	20240517	181900	1378665146	1960	1960	1960	1960	0
28	20240517	181800	1378665146	1960	1960	1960	1960	0
29	20240517	181700	1378665146	1960	1960	1960	1960	0
30	20240517	181600	1378665146	1960	1960	1960	1960	0
31	20240517	181500	1378665146	1960	1960	1960	1960	0
32	20240517	181400	1378665146	1960	1960	1960	1960	17842
33	20240517	181300	1378665146	1960	1960	1960	1960	0
34	20240517	181200	1378665146	1960	1960	1960	1960	0
35	20240517	181100	1378665146	1960	1960	1960	1960	0
36	20240517	181000	1378665146	1960	1960	1960	1960	0
37	20240517	180900	1378665146	1960	1960	1960	1960	0
38	20240517	180800	1378665146	1960	1960	1960	1960	0
39	20240517	180700	1378665146	1960	1960	1960	1960	0
40	20240517	180600	1378665146	1960	1960	1960	1960	0
41	20240517	180500	1378665146	1960	1960	1960	1960	0
42	20240517	180400	1378665146	1960	1960	1960	1960	0
43	20240517	180300	1378665146	1960	1960	1960	1960	0
44	20240517	180200	1378665146	1960	1960	1960	1960	0
45	20240517	180100	1378665146	1960	1960	1960	1960	0
46	20240517	180000	1378665146	1960	1960	1960	1960	0
47	20240517	175900	1378665146	1960	1960	1960	1960	0
48	20240517	175800	1378665146	1960	1960	1960	1960	0
49	20240517	175700	1378665146	1960	1960	1960	1960	0
50	20240517	175600	1378665146	1960	1960	1960	1960	0
51	20240517	175500	1378665146	1960	1960	1960	1960	0
52	20240517	175400	1378665146	1960	1960	1960	1960	0
53	20240517	175300	1378665146	1960	1960	1960	1960	0
54	20240517	175200	1378665146	1960	1960	1960	1960	0
55	20240517	175100	1378665146	1960	1960	1960	1960	0
56	20240517	175000	1378665146	1960	1960	1960	1960	0
57	20240517	174900	1378665146	1960	1960	1960	1960	0
58	20240517	174800	1378665146	1960	1960	1960	1960	0
59	20240517	174700	1378665146	1960	1960	1960	1960	0
60	20240517	174600	1378665146	1960	1960	1960	1960	0
61	20240517	174500	1378665146	1960	1960	1960	1960	0
62	20240517	174400	1378665146	1960	1960	1960	1960	17842
63	20240517	174300	1378665146	1960	1960	1960	1960	0
64	20240517	174200	1378665146	1960	1960	1960	1960	0
65	20240517	174100	1378665146	1960	1960	1960	1960	0
66	20240517	174000	1378665146	1960	1960	1960	1960	0
67	20240517	173900	1378665146	1960	1960	1960	1960	0
68	20240517	173800	1378665146	1960	1960	1960	1960	0
69	20240517	173700	1378665146	1960	1960	1960	1960	0
70	20240517	173600	1378665146	1960	1960	1960	1960	0
71	20240517	173500	1378665146	1960	1960	1960	1960	0
72	20240517	173400	1378665146	1960	1960	1960	1960	0
73	20240517	173300	1378665146	1960	1960	1960	1960	0
74	20240517	173200	1378665146	1960	1960	1960	1960	0
75	20240517	173100	1378665146	1960	1960	1960	1960	0
76	20240517	173000	1378665146	1960	1960	1960	1960	0
77	20240517	172900	1378665146	1960	1960	1960	1960	0
78	20240517	172800	1378665146	1960	1960	1960	1960	0
79	20240517	172700	1378665146	1960	1960	1960	1960	0
80	20240517	172600	1378665146	1960	1960	1960	1960	0
81	20240517	172500	1378665146	1960	1960	1960	1960	0
82	20240517	172400	1378665146	1960	1960	1960	1960	0
83	20240517	172300	1378665146	1960	1960	1960	1960	0
84	20240517	172200	1378665146	1960	1960	1960	1960	0
85	20240517	172100	1378665146	1960	1960	1960	1960	0
86	20240517	172000	1378665146	1960	1960	1960	1960	0
87	20240517	171900	1378665146	1960	1960	1960	1960	0
88	20240517	171800	1378665146	1960	1960	1960	1960	0
89	20240517	171700	1378665146	1960	1960	1960	1960	0
90	20240517	171600	1378665146	1960	1960	1960	1960	0
91	20240517	171500	1378665146	1960	1960	1960	1960	0
92	20240517	171400	1378665146	1960	1960	1960	1960	17842
93	20240517	171300	1378665146	1960	1960	1960	1960	0
94	20240517	171200	1378665146	1960	1960	1960	1960	0
95	20240517	171100	1378665146	1960	1960	1960	1960	0
96	20240517	171000	1378665146	1960	1960	1960	1960	0
97	20240517	170900	1378665146	1960	1960	1960	1960	0
98	20240517	170800	1378665146	1960	1960	1960	1960	0
99	20240517	170700	1378665146	1960	1960	1960	1960	0
100	20240517	170600	1378665146	1960	1960	1960	1960	0
101	20240517	170500	1378665146	1960	1960	1960	1960	0
102	20240517	170400	1378665146	1960	1960	1960	1960	0
103	20240517	170300	1378665146	1960	1960	1960	1960	0
104	20240517	170200	1378665146	1960	1960	1960	1960	0
105	20240517	170100	1378665146	1960	1960	1960	1960	0
106	20240517	170000	1378665146	1960	1960	1960	1960	0
107	20240517	165900	1378665146	1960	1960	1960	1960	0
108	20240517	165800	1378665146	1960	1960	1960	1960	0
109	20240517	165700	1378665146	1960	1960	1960	1960	0
110	20240517	165600	1378665146	1960	1960	1960	1960	0
111	20240517	165500	1378665146	1960	1960	1960	1960	0
112	20240517	165400	1378665146	1960	1960	1960	1960	0
113	20240517	165300	1378665146	1960	1960	1960	1960	0
114	20240517	165200	1378665146	1960	1960	1960	1960	0
115	20240517	165100	1378665146	1960	1960	1960	1960	0
116	20240517	165000	1378665146	1960	1960	1960	1960	0
117	20240517	164900	1378665146	1960	1960	1960	1960	0
118	20240517	164800	1378665146	1960	1960	1960	1960	0
119	20240517	164700	1378665146	1960	1960	1960	1960	0
120	20240517	164600	1378665146	1960	1960	1960	1960	0
121	20240517	164500	1378665146	1960	1960	1960	1960	0
122	20240517	164400	1378665146	1960	1960	1960	1960	17842
123	20240517	164300	1378665146	1960	1960	1960	1960	0
124	20240517	164200	1378665146	1960	1960	1960	1960	0
125	20240517	164100	1378665146	1960	1960	1960	1960	0
126	20240517	164000	1378665146	1960	1960	1960	1960	0
127	20240517	163900	1378665146	1960	1960	1960	1960	0
128	20240517	163800	1378665146	1960	1960	1960	1960	0
129	20240517	163700	1378665146	1960	1960	1960	1960	0
130	20240517	163600	1378665146	1960	1960	1960	1960	0
131	20240517	163500	1378665146	1960	1960	1960	1960	0
132	20240517	163400	1378665146	1960	1960	1960	1960	0
133	20240517	163300	1378665146	1960	1960	1960	1960	0
134	20240517	163200	1378665146	1960	1960	1960	1960	0
135	20240517	163100	1378665146	1960	1960	1960	1960	0
136	20240517	163000	1378665146	1960	1960	1960	1960	0
137	20240517	162900	1378665146	1960	1960	1960	1960	0
138	20240517	162800	1378665146	1960	1960	1960	1960	0
139	20240517	162700	1378665146	1960	1960	1960	1960	0
140	20240517	162600	1378665146	1960	1960	1960	1960	0
141	20240517	162500	1378665146	1960	1960	1960	1960	0
142	20240517	162400	1378665146	1960	1960	1960	1960	0
143	20240517	162300	1378665146	1960	1960	1960	1960	0
144	20240517	162200	1378665146	1960	1960	1960	1960	0
145	20240517	162100	1378665146	1960	1960	1960	1960	0
146	20240517	162000	1378665146	1960	1960	1960	1960	0
147	20240517	161900	1378665146	1960	1960	1960	1960	0
148	20240517	161800	1378665146	1960	1960	1960	1960	0
149	20240517	161700	1378665146	1960	1960	1960	1960	0
150	20240517	161600	1378665146	1960	1960	1960	1960	0
151	20240517	161500	1378665146	1960	1960	1960	1960	0
152	20240517	161400	1378665146	1960	1960	1960	1960	17842
153	20240517	161300	1378665146	1960	1960	1960	1960	0
154	20240517	161200	1378665146	1960	1960	1960	1960	0
155	20240517	161100	1378665146	1960	1960	1960	1960	0
156	20240517	161000	1378665146	1960	1960	1960	1960	0
157	20240517	160900	1378665146	1960	1960	1960	1960	0
158	20240517	160800	1378665146	1960	1960	1960	1960	0
159	20240517	160700	1378665146	1960	1960	1960	1960	0
160	20240517	160600	1378665146	1960	1960	1960	1960	0
161	20240517	160500	1378665146	1960	1960	1960	1960	0
162	20240517	160400	1378665146	1960	1960	1960	1960	0
163	20240517	160300	1378665146	1960	1960	1960	1960	0
164	20240517	160200	1378665146	1960	1960	1960	1960	0
165	20240517	160100	1378665146	1960	1960	1960	1960	0
166	20240517	160000	1378665146	1960	1960	1960	1960	0
167	20240517	155900	1378665146	1960	1960	1960	1960	0
168	20240517	155800	1378665146	1960	1960	1960	1960	0
169	20240517	155700	1378665146	1960	1960	1960	1960	0
170	20240517	155600	1378665146	1960	1960	1960	1960	0
171	20240517	155500	1378665146	1960	1960	1960	1960	0
172	20240517	155400	1378665146	1960	1960	1960	1960	0
173	20240517	155300	1378665146	1960	1960	1960	1960	0
174	20240517	155200	1378665146	1960	1960	1960	1960	0
175	20240517	155100	1378665146	1960	1960	1960	1960	0
176	20240517	155000	1378665146	1960	1960	1960	1960	0
177	20240517	154900	1378665146	1960	1960	1960	1960	0
178	20240517	154800	1378665146	1960	1960	1960	1960	0
179	20240517	154700	1378665146	1960	1960	1960	1960	0
180	20240517	154600	1378665146	1960	1960	1960	1960	0
181	20240517	154500	1378665146	1960	1960	1960	1960	0
182	20240517	154400	1378665146	1960	1960	1960	1960	17842
183	20240517	154300	1378665146	1960	1960	1960	1960	0
184	20240517	154200	1378665146	1960	1960	1960	1960	0
185	20240517	154100	1378665146	1960	1960	1960	1960	0
186	20240517	154000	1378665146	1960	1960	1960	1960	0
187	20240517	153900	1378665146	1960	1960	1960	1960	0
188	20240517	153800	1378665146	1960	1960	1960	1960	0
189	20240517	153700	1378665146	1960	1960	1960	1960	0
190	20240517	153600	1378665146	1960	1960	1960	1960	0
191	20240517	153500	1378665146	1960	1960	1960	1960	0
192	20240517	153400	1378665146	1960	1960	1960	1960	0
193	20240517	153300	1378665146	1960	1960	1960	1960	0
194	20240517	153200	1378665146	1960	1960	1960	1960	0
195	20240517	153100	1378665146	1960	1960	1960	1960	0
196	20240517	153000	1378665146	1960	1960	1960	1960	17842
197	20240517	152900	1343694826	1966	1966	1966	1966	0
198	20240517	152800	1343694826	1966	1966	1966	1966	0
199	20240517	152700	1343694826	1966	1966	1966	1966	0
200	20240517	152600	1343694826	1966	1966	1966	1966	0
201	20240517	152500	1343694826	1966	1966	1966	1966	0
202	20240517	152400	1343694826	1966	1966	1966	1966	0
203	20240517	152300	1343694826	1966	1966	1966	1966	0
204	20240517	152200	1343694826	1966	1966	1966	1966	0
205	20240517	152100	1343694826	1966	1966	1966	1966	0
206	20240517	152000	1343694826	1966	1966	1966	1966	0
207	20240517	151900	1343694826	1966	1961	1966	1961	5570
208	20240517	151800	1332765280	1965	1962	1965	1962	1500
209	20240517	151700	1329819848	1961	1961	1961	1960	13651
210	20240517	151600	1303063155	1961	1962	1962	1961	2002
211	20240517	151500	1299137231	1962	1962	1962	1962	190
212	20240517	151400	1298764451	1962	1962	1962	1962	188
213	20240517	151300	1298395595	1961	1961	1961	1961	1300
214	20240517	151200	1295846295	1964	1961	1964	1961	84
215	20240517	151100	1295681421	1961	1962	1962	1961	3353
216	20240517	151000	1289103375	1962	1962	1962	1962	1
217	20240517	150900	1289101413	1963	1964	1964	1963	30
218	20240517	150800	1289042522	1963	1963	1963	1963	1
219	20240517	150700	1289040559	1963	1963	1963	1963	3
220	20240517	150600	1289034670	1963	1963	1963	1963	250
221	20240517	150500	1288543920	1963	1963	1963	1963	2000
222	20240517	150400	1284617920	1963	1963	1963	1963	66
223	20240517	150300	1284488362	1963	1963	1963	1963	1050
224	20240517	150200	1282427212	1963	1963	1963	1963	0
225	20240517	150100	1282427212	1963	1963	1963	1963	225
226	20240517	150000	1281985537	1964	1964	1964	1964	112
227	20240517	145900	1281765569	1964	1964	1964	1964	150
228	20240517	145800	1281470969	1963	1963	1963	1963	857
229	20240517	145700	1279788678	1963	1965	1966	1963	2359
230	20240517	145600	1275157349	1965	1965	1965	1965	615
231	20240517	145500	1273948874	1965	1965	1965	1965	0
232	20240517	145400	1273948874	1965	1965	1965	1965	10
233	20240517	145300	1273929224	1964	1963	1964	1963	987
234	20240517	145200	1271991043	1963	1963	1963	1963	100
235	20240517	145100	1271794743	1963	1963	1963	1963	54
236	20240517	145000	1271688741	1963	1962	1963	1961	3441
237	20240517	144900	1264936047	1962	1962	1962	1962	100
238	20240517	144800	1264739847	1960	1960	1960	1960	0
239	20240517	144700	1264739847	1960	1960	1960	1960	0
240	20240517	144600	1264739847	1960	1961	1961	1960	500
241	20240517	144500	1263759713	1962	1962	1962	1962	310
242	20240517	144400	1263151493	1962	1962	1962	1962	0
243	20240517	144300	1263151493	1962	1962	1962	1962	485
244	20240517	144200	1262199923	1962	1961	1962	1961	68
245	20240517	144100	1262066523	1960	1961	1961	1960	3164
246	20240517	144000	1255864899	1962	1962	1962	1962	0
247	20240517	143900	1255864899	1962	1962	1962	1962	200
248	20240517	143800	1255472499	1962	1961	1962	1960	2105
249	20240517	143700	1251344791	1961	1961	1961	1961	1
250	20240517	143600	1251342830	1962	1962	1962	1962	0
251	20240517	143500	1251342830	1962	1961	1962	1961	258
252	20240517	143400	1250836635	1961	1962	1962	1961	3
253	20240517	143300	1250830751	1961	1961	1961	1961	4
254	20240517	143200	1250822907	1962	1962	1962	1962	102
255	20240517	143100	1250622783	1962	1962	1962	1962	5
256	20240517	143000	1250612973	1962	1962	1962	1962	170
257	20240517	142900	1250279433	1961	1961	1961	1961	0
258	20240517	142800	1250279433	1961	1960	1961	1960	159
259	20240517	142700	1249967734	1960	1960	1960	1959	1024
260	20240517	142600	1247960697	1960	1960	1960	1960	0
261	20240517	142500	1247960697	1960	1960	1960	1960	100
262	20240517	142400	1247764697	1959	1959	1959	1959	0
263	20240517	142300	1247764697	1959	1959	1959	1959	0
264	20240517	142200	1247764697	1959	1960	1960	1959	96
265	20240517	142100	1247576542	1960	1959	1960	1959	14
266	20240517	142000	1247549107	1959	1960	1960	1959	1000
267	20240517	141900	1245589907	1961	1961	1961	1961	800
268	20240517	141800	1244021107	1961	1961	1961	1961	5
269	20240517	141700	1244011302	1959	1959	1959	1959	100
270	20240517	141600	1243815402	1959	1959	1959	1959	100
271	20240517	141500	1243619502	1958	1958	1958	1958	0
272	20240517	141400	1243619502	1958	1959	1960	1958	1369
273	20240517	141300	1240937060	1959	1960	1960	1959	274
274	20240517	141200	1240400279	1958	1958	1958	1958	0
275	20240517	141100	1240400279	1958	1958	1958	1958	0
276	20240517	141000	1240400279	1958	1958	1958	1958	217
277	20240517	140900	1239975393	1958	1958	1958	1958	0
278	20240517	140800	1239975393	1958	1956	1958	1956	246
279	20240517	140700	1239493817	1955	1957	1958	1955	4105
280	20240517	140600	1231467867	1958	1958	1958	1958	20
281	20240517	140500	1231428707	1959	1959	1959	1959	100
282	20240517	140400	1231232807	1959	1959	1959	1959	0
283	20240517	140300	1231232807	1959	1959	1959	1959	0
284	20240517	140200	1231232807	1959	1959	1959	1959	100
285	20240517	140100	1231036907	1958	1958	1958	1958	1
286	20240517	140000	1231034949	1959	1959	1959	1959	0
287	20240517	135900	1231034949	1959	1959	1959	1959	0
288	20240517	135800	1231034949	1959	1959	1959	1959	1065
289	20240517	135700	1228948614	1960	1960	1960	1960	0
290	20240517	135600	1228948614	1960	1960	1960	1960	1
291	20240517	135500	1228946654	1958	1958	1958	1958	534
292	20240517	135400	1227901082	1958	1958	1958	1958	100
293	20240517	135300	1227705282	1958	1958	1958	1958	32
294	20240517	135200	1227642626	1958	1958	1958	1958	1
295	20240517	135100	1227640668	1956	1956	1956	1956	1122
296	20240517	135000	1225446036	1958	1958	1958	1958	0
297	20240517	134900	1225446036	1958	1958	1958	1958	4
298	20240517	134800	1225438204	1957	1957	1957	1957	35
299	20240517	134700	1225369709	1953	1953	1953	1953	0
300	20240517	134600	1225369709	1953	1953	1953	1953	17
301	20240517	134500	1225336508	1953	1953	1953	1953	0
302	20240517	134400	1225336508	1953	1956	1956	1953	1597
303	20240517	134300	1222216583	1956	1956	1956	1956	263
304	20240517	134200	1221702155	1956	1956	1956	1956	0
305	20240517	134100	1221702155	1956	1956	1956	1956	980
306	20240517	134000	1219785275	1954	1954	1954	1954	0
307	20240517	133900	1219785275	1954	1953	1954	1953	458
308	20240517	133800	1218890774	1954	1954	1954	1954	21
309	20240517	133700	1218849740	1954	1954	1954	1954	199
310	20240517	133600	1218460894	1954	1953	1954	1953	500
311	20240517	133500	1217483958	1953	1953	1953	1953	18
312	20240517	133400	1217448804	1953	1953	1953	1953	0
313	20240517	133300	1217448804	1953	1953	1953	1953	605
314	20240517	133200	1216267239	1953	1953	1953	1953	0
315	20240517	133100	1216267239	1953	1953	1953	1953	0
316	20240517	133000	1216267239	1953	1953	1953	1953	0
317	20240517	132900	1216267239	1953	1954	1954	1953	3858
318	20240517	132800	1208732530	1953	1952	1953	1951	3875
319	20240517	132700	1201169155	1952	1954	1954	1952	3374
320	20240517	132600	1194581721	1954	1954	1954	1954	233
321	20240517	132500	1194126439	1955	1955	1955	1955	63
322	20240517	132400	1194003274	1955	1960	1960	1954	1106
323	20240517	132300	1191842039	1954	1959	1960	1954	2110
324	20240517	132200	1187714658	1960	1960	1960	1960	0
325	20240517	132100	1187714658	1960	1960	1960	1960	2
326	20240517	132000	1187710738	1960	1960	1960	1960	315
327	20240517	131900	1187093338	1959	1958	1959	1958	144
328	20240517	131800	1186811376	1958	1958	1958	1958	505
329	20240517	131700	1185822586	1958	1958	1958	1958	0
330	20240517	131600	1185822586	1958	1958	1958	1958	30
331	20240517	131500	1185763846	1957	1957	1957	1957	7
332	20240517	131400	1185750147	1957	1957	1957	1957	0
333	20240517	131300	1185750147	1957	1957	1957	1957	3
334	20240517	131200	1185744276	1955	1956	1956	1955	500
335	20240517	131100	1184766511	1956	1956	1956	1956	55
336	20240517	131000	1184658931	1954	1954	1954	1954	0
337	20240517	130900	1184658931	1954	1954	1954	1954	0
338	20240517	130800	1184658931	1954	1954	1954	1954	2
339	20240517	130700	1184655023	1953	1955	1956	1953	4420
340	20240517	130600	1176012190	1955	1955	1955	1955	100
341	20240517	130500	1175816690	1955	1953	1955	1953	375
342	20240517	130400	1175084178	1954	1954	1954	1954	723
343	20240517	130300	1173671436	1955	1955	1955	1955	118
344	20240517	130200	1173440746	1955	1954	1955	1954	23
345	20240517	130100	1173395786	1955	1955	1955	1955	4
346	20240517	130000	1173387966	1955	1954	1955	1954	1100
347	20240517	125900	1171237566	1955	1955	1955	1955	2005
348	20240517	125800	1167317791	1955	1955	1955	1955	0
349	20240517	125700	1167317791	1955	1955	1956	1954	857
350	20240517	125600	1165642574	1956	1958	1958	1956	3135
351	20240517	125500	1159507556	1957	1961	1961	1957	174
352	20240517	125400	1159166542	1961	1961	1961	1961	20
353	20240517	125300	1159127322	1957	1957	1957	1957	0
354	20240517	125200	1159127322	1957	1959	1959	1957	4462
355	20240517	125100	1150393112	1959	1959	1959	1959	0
356	20240517	125000	1150393112	1959	1959	1959	1959	1039
357	20240517	124900	1148357711	1963	1962	1963	1959	1881
358	20240517	124800	1144671918	1963	1963	1963	1963	0
359	20240517	124700	1144671918	1963	1963	1963	1963	0
360	20240517	124600	1144671918	1963	1963	1963	1963	400
361	20240517	124500	1143886718	1963	1963	1963	1963	372
362	20240517	124400	1143156482	1963	1963	1963	1963	300
363	20240517	124300	1142567582	1963	1963	1963	1963	10
364	20240517	124200	1142547952	1963	1963	1963	1963	101
365	20240517	124100	1142349689	1963	1963	1963	1963	0
366	20240517	124000	1142349689	1963	1962	1963	1962	101
367	20240517	123900	1142151526	1962	1962	1962	1962	50
368	20240517	123800	1142053426	1961	1961	1961	1961	22
369	20240517	123700	1142010284	1961	1961	1961	1961	8
370	20240517	123600	1141994596	1961	1961	1961	1961	79
371	20240517	123500	1141839677	1961	1961	1961	1961	101
372	20240517	123400	1141641616	1961	1961	1961	1961	0
373	20240517	123300	1141641616	1961	1961	1961	1961	0
374	20240517	123200	1141641616	1961	1960	1961	1960	600
375	20240517	123100	1140465516	1960	1960	1960	1960	0
376	20240517	123000	1140465516	1960	1960	1960	1960	1551
377	20240517	122900	1137425556	1960	1960	1960	1960	233
378	20240517	122800	1136968876	1960	1960	1960	1960	357
379	20240517	122700	1136269156	1961	1961	1961	1961	0
380	20240517	122600	1136269156	1961	1961	1961	1961	412
381	20240517	122500	1135461224	1961	1960	1961	1960	112
382	20240517	122400	1135241604	1960	1960	1960	1960	0
383	20240517	122300	1135241604	1960	1962	1962	1960	857
384	20240517	122200	1133560174	1963	1964	1964	1963	101
385	20240517	122100	1133361811	1964	1965	1965	1964	176
386	20240517	122000	1133016146	1965	1965	1965	1965	1000
387	20240517	121900	1131051146	1966	1966	1966	1966	1
388	20240517	121800	1131049180	1967	1958	1967	1958	5010
389	20240517	121700	1121219222	1957	1957	1957	1957	110
390	20240517	121600	1121003952	1956	1956	1956	1956	0
391	20240517	121500	1121003952	1956	1958	1958	1956	344
392	20240517	121400	1120330460	1954	1954	1954	1954	0
393	20240517	121300	1120330460	1954	1956	1958	1954	6318
394	20240517	121200	1107982078	1956	1959	1959	1956	5244
395	20240517	121100	1097721603	1958	1958	1958	1958	0
396	20240517	121000	1097721603	1958	1959	1959	1958	700
397	20240517	120900	1096350953	1958	1959	1959	1958	1650
398	20240517	120800	1093120009	1960	1960	1960	1960	100
399	20240517	120700	1092924009	1959	1959	1959	1959	1000
400	20240517	120600	1090965009	1959	1959	1959	1959	70
401	20240517	120500	1090827879	1960	1960	1960	1960	100
402	20240517	120400	1090631879	1960	1960	1960	1960	1
403	20240517	120300	1090629919	1960	1960	1960	1960	0
404	20240517	120200	1090629919	1960	1960	1960	1960	100
405	20240517	120100	1090433919	1962	1962	1962	1962	0
406	20240517	120000	1090433919	1962	1959	1962	1959	75
407	20240517	115900	1090286859	1962	1962	1962	1962	150
408	20240517	115800	1089992559	1962	1961	1962	1961	2177
409	20240517	115700	1085722212	1957	1960	1960	1957	1310
410	20240517	115600	1083156981	1959	1959	1959	1959	0
411	20240517	115500	1083156981	1959	1959	1959	1959	0
412	20240517	115400	1083156981	1959	1961	1961	1959	5351
413	20240517	115300	1072667854	1961	1961	1961	1961	126
414	20240517	115200	1072420768	1961	1961	1961	1961	300
415	20240517	115100	1071832468	1961	1961	1961	1961	319
416	20240517	115000	1071206909	1961	1961	1961	1961	0
417	20240517	114900	1071206909	1961	1961	1961	1961	681
418	20240517	114800	1069871468	1960	1960	1960	1960	1596
419	20240517	114700	1066743308	1959	1959	1959	1959	125
420	20240517	114600	1066498433	1959	1958	1959	1957	504
421	20240517	114500	1065512073	1959	1959	1959	1959	145
422	20240517	114400	1065228018	1959	1959	1959	1959	0
423	20240517	114300	1065228018	1959	1959	1959	1959	5
424	20240517	114200	1065218223	1958	1959	1959	1958	102
425	20240517	114100	1065018407	1961	1962	1962	1959	4274
426	20240517	114000	1056641886	1962	1962	1962	1962	217
427	20240517	113900	1056216132	1962	1962	1962	1962	211
428	20240517	113800	1055802150	1960	1960	1960	1960	300
429	20240517	113700	1055214150	1960	1958	1960	1958	631
430	20240517	113600	1053977979	1957	1956	1957	1956	125
431	20240517	113500	1053733467	1956	1954	1956	1954	250
432	20240517	113400	1053244707	1953	1953	1953	1953	17
433	20240517	113300	1053211506	1952	1952	1952	1952	818
434	20240517	113200	1051614770	1951	1950	1951	1950	102
435	20240517	113100	1051415853	1950	1947	1950	1947	2653
436	20240517	113000	1046246153	1946	1946	1946	1946	40
437	20240517	112900	1046168313	1946	1946	1946	1946	10
438	20240517	112800	1046148853	1944	1944	1944	1944	1099
439	20240517	112700	1044012397	1946	1945	1946	1945	2857
440	20240517	112600	1038455530	1945	1944	1945	1944	169
441	20240517	112500	1038126861	1944	1943	1944	1943	31
442	20240517	112400	1038066622	1942	1942	1942	1942	31
443	20240517	112300	1038006420	1942	1942	1942	1942	100
444	20240517	112200	1037812220	1941	1941	1941	1941	0
445	20240517	112100	1037812220	1941	1941	1941	1941	428
446	20240517	112000	1036981472	1941	1940	1941	1940	2950
447	20240517	111900	1031256272	1940	1940	1940	1940	0
448	20240517	111800	1031256272	1940	1940	1940	1940	750
449	20240517	111700	1029801272	1940	1941	1941	1940	347
450	20240517	111600	1029127992	1940	1939	1940	1939	367
451	20240517	111500	1028416013	1940	1940	1940	1940	301
452	20240517	111400	1027832073	1940	1939	1940	1939	802
453	20240517	111300	1026276195	1939	1939	1939	1939	0
454	20240517	111200	1026276195	1939	1939	1939	1939	1000
455	20240517	111100	1024337195	1939	1939	1939	1939	100
456	20240517	111000	1024143295	1939	1939	1939	1939	0
457	20240517	110900	1024143295	1939	1939	1939	1939	285
458	20240517	110800	1023590680	1940	1940	1940	1940	100
459	20240517	110700	1023396680	1938	1938	1938	1938	0
460	20240517	110600	1023396680	1938	1938	1938	1938	233
461	20240517	110500	1022945126	1937	1937	1937	1937	0
462	20240517	110400	1022945126	1937	1939	1939	1937	5
463	20240517	110300	1022935434	1939	1939	1939	1939	638
464	20240517	110200	1021698352	1940	1939	1940	1939	141
465	20240517	110100	1021424823	1940	1934	1941	1934	1405
466	20240517	110000	1018703664	1933	1933	1933	1933	0
467	20240517	105900	1018703664	1933	1933	1933	1933	516
468	20240517	105800	1017706236	1933	1934	1934	1933	290
469	20240517	105700	1017145606	1934	1933	1934	1933	563
470	20240517	105600	1016057325	1934	1935	1935	1934	4942
471	20240517	105500	1006499397	1934	1937	1938	1934	3441
472	20240517	105400	999839320	1935	1935	1935	1935	0
473	20240517	105300	999839320	1935	1936	1936	1935	135
474	20240517	105200	999577970	1935	1936	1936	1935	1000
475	20240517	105100	997642968	1935	1935	1935	1935	2063
476	20240517	105000	993651063	1935	1935	1935	1935	256
477	20240517	104900	993155703	1932	1932	1932	1932	0
478	20240517	104800	993155703	1932	1932	1932	1932	0
479	20240517	104700	993155703	1932	1933	1933	1932	267
480	20240517	104600	992639857	1934	1935	1935	1934	172
481	20240517	104500	992307199	1934	1934	1934	1934	51
482	20240517	104400	992208565	1933	1935	1935	1930	11179
483	20240517	104300	970608494	1935	1939	1939	1935	12319
484	20240517	104200	946752653	1939	1939	1939	1939	184
485	20240517	104100	946395877	1940	1940	1940	1940	110
486	20240517	104000	946182477	1940	1940	1940	1940	2792
487	20240517	103900	940765997	1940	1943	1943	1940	1785
488	20240517	103800	937302177	1940	1940	1940	1940	1541
489	20240517	103700	934312637	1940	1941	1941	1940	183
490	20240517	103600	933957607	1941	1940	1941	1939	52
491	20240517	103500	933856735	1940	1941	1941	1940	1728
492	20240517	103400	930504287	1941	1942	1942	1941	26
493	20240517	103300	930453816	1940	1940	1943	1940	1701
494	20240517	103200	927153726	1943	1942	1943	1942	257
495	20240517	103100	926654582	1942	1944	1944	1942	3977
496	20240517	103000	918930807	1942	1940	1942	1940	1753
497	20240517	102900	915527909	1940	1940	1940	1940	2082
498	20240517	102800	911488829	1940	1940	1940	1940	10
499	20240517	102700	911469429	1940	1940	1940	1940	0
500	20240517	102600	911469429	1940	1939	1940	1938	900
501	20240517	102500	909724048	1939	1940	1940	1939	554
502	20240517	102400	908649337	1940	1940	1940	1940	817
503	20240517	102300	907064357	1940	1938	1940	1938	1198
504	20240517	102200	904742101	1936	1936	1936	1936	1347
505	20240517	102100	902134309	1936	1936	1936	1935	93
506	20240517	102000	901954331	1935	1935	1936	1935	1640
507	20240517	101900	898779804	1935	1934	1935	1934	1113
508	20240517	101800	896627059	1933	1935	1935	1933	12071
509	20240517	101700	873280816	1936	1937	1937	1935	2001
510	20240517	101600	869408034	1938	1938	1938	1938	101
511	20240517	101500	869212296	1938	1938	1938	1938	797
512	20240517	101400	867667710	1937	1937	1937	1937	1836
513	20240517	101300	864111378	1934	1937	1937	1933	10235
514	20240517	101200	844313141	1937	1942	1945	1937	4184
515	20240517	101100	836204884	1945	1933	1947	1933	7033
516	20240517	101000	822596130	1932	1933	1933	1932	4499
517	20240517	100900	813901804	1933	1937	1937	1933	8110
518	20240517	100800	798214222	1937	1938	1938	1935	4669
519	20240517	100700	789170054	1938	1931	1938	1929	17219
520	20240517	100600	755893041	1935	1930	1938	1930	14633
521	20240517	100500	727647615	1930	1937	1938	1929	76316
522	20240517	100400	580288640	1938	1943	1944	1938	10421
523	20240517	100300	560065739	1943	1946	1947	1940	19352
524	20240517	100200	522464204	1947	1948	1948	1945	5642
525	20240517	100100	511486103	1946	1959	1959	1946	25988
526	20240517	100000	460728530	1959	1959	1960	1957	3708
527	20240517	095900	453467166	1960	1959	1960	1958	14853
528	20240517	095800	424358224	1958	1957	1960	1957	37728
529	20240517	095700	350422511	1959	1951	1959	1950	7251
530	20240517	095600	336246024	1952	1955	1960	1949	6101
531	20240517	095500	324340471	1960	1970	1970	1956	30367
532	20240517	095400	264768340	1971	1975	1976	1970	4998
533	20240517	095300	254908152	1976	1979	1979	1974	6263
534	20240517	095200	242540086	1979	1983	1984	1975	13717
535	20240517	095100	215407324	1984	1985	1985	1983	3778
536	20240517	095000	207912028	1986	1996	1996	1986	20736
537	20240517	094900	166624881	1997	1997	1997	1997	20
538	20240517	094800	166584941	1997	1996	1997	1995	3156
539	20240517	094700	160287208	1997	1997	1997	1997	5
540	20240517	094600	160277223	1996	1996	1996	1996	1200
541	20240517	094500	157882023	1996	1999	1999	1996	10919
542	20240517	094400	136073891	1999	1999	1999	1999	6
543	20240517	094300	136061897	1998	1999	2000	1998	439
544	20240517	094200	135184322	1999	2000	2000	1999	200
545	20240517	094100	134784520	1999	2000	2000	1999	2
546	20240517	094000	134780521	1999	1999	1999	1999	1005
547	20240517	093900	132771526	2000	2005	2005	2000	1184
548	20240517	093800	130403521	2005	2005	2005	2005	334
549	20240517	093700	129733851	2010	2010	2010	2010	0
550	20240517	093600	129733851	2010	2010	2010	2010	151
551	20240517	093500	129430341	2000	2000	2000	2000	0
552	20240517	093400	129430341	2000	2000	2000	2000	1140
553	20240517	093300	127150341	2000	2000	2000	2000	422
554	20240517	093200	126306341	2000	2000	2000	2000	1245
555	20240517	093100	123816341	2010	2010	2010	2010	0
556	20240517	093000	123816341	2010	2010	2010	2010	10
557	20240517	092900	123796241	2000	2000	2010	2000	2306
558	20240517	092800	119184231	2000	2000	2000	2000	550
559	20240517	092700	118084231	2000	2000	2000	2000	7
560	20240517	092600	118070231	2000	2000	2000	2000	990
561	20240517	092500	116090231	2000	2000	2000	2000	55
562	20240517	092400	115980231	2000	2000	2000	2000	3311
563	20240517	092300	109358231	2000	2000	2000	2000	21
564	20240517	092200	109316231	2000	2000	2000	2000	30
565	20240517	092100	109256231	2000	2000	2000	2000	372
566	20240517	092000	108512231	2010	2000	2010	2000	302
567	20240517	091900	107908221	2000	2010	2010	2000	15
568	20240517	091800	107878086	2010	2000	2010	2000	973
569	20240517	091700	105922536	2000	2000	2000	2000	0
570	20240517	091600	105922536	2000	2000	2000	2000	1
571	20240517	091500	105920536	2010	2010	2010	2000	10412
572	20240517	091400	85078196	2015	2010	2015	2010	5
573	20240517	091300	85068131	2010	2010	2010	2000	3151
574	20240517	091200	78736121	2010	2000	2010	2000	599
575	20240517	091100	77532141	2005	2005	2005	2005	2762
576	20240517	091000	71994331	2005	2005	2005	2005	702
577	20240517	090900	70586821	2005	2010	2010	2005	55
578	20240517	090800	70476541	2000	2010	2010	2000	7
579	20240517	090700	70462481	2000	2000	2000	2000	1501
580	20240517	090600	67460481	2000	2000	2010	2000	4527
581	20240517	090500	58398611	2000	2010	2010	2000	3984
582	20240517	090400	50410611	2000	2000	2010	2000	3225
583	20240517	090300	43960401	2000	2000	2000	2000	3
584	20240517	090200	43954401	2000	2000	2000	1999	1989
585	20240517	090100	39977301	1999	2000	2000	1998	7926
586	20240517	090000	24140800	2000	2000	2010	2000	11764