KissMeData/080530/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	195400	1115786513	1899	1899	1899	1899	4966
3	20240503	195300	1115786513	1899	1899	1899	1899	0
4	20240503	195200	1115786513	1899	1899	1899	1899	0
5	20240503	195100	1115786513	1899	1899	1899	1899	0
6	20240503	195000	1115786513	1899	1899	1899	1899	0
7	20240503	194900	1115786513	1899	1899	1899	1899	0
8	20240503	194800	1115786513	1899	1899	1899	1899	0
9	20240503	194700	1115786513	1899	1899	1899	1899	0
10	20240503	194600	1115786513	1899	1899	1899	1899	0
11	20240503	194500	1115786513	1899	1899	1899	1899	0
12	20240503	194400	1115786513	1899	1899	1899	1899	0
13	20240503	194300	1115786513	1899	1899	1899	1899	0
14	20240503	194200	1115786513	1899	1899	1899	1899	0
15	20240503	194100	1115786513	1899	1899	1899	1899	0
16	20240503	194000	1115786513	1899	1899	1899	1899	0
17	20240503	193900	1115786513	1899	1899	1899	1899	0
18	20240503	193800	1115786513	1899	1899	1899	1899	0
19	20240503	193700	1115786513	1899	1899	1899	1899	0
20	20240503	193600	1115786513	1899	1899	1899	1899	0
21	20240503	193500	1115786513	1899	1899	1899	1899	0
22	20240503	193400	1115786513	1899	1899	1899	1899	0
23	20240503	193300	1115786513	1899	1899	1899	1899	0
24	20240503	193200	1115786513	1899	1899	1899	1899	0
25	20240503	193100	1115786513	1899	1899	1899	1899	0
26	20240503	193000	1115786513	1899	1899	1899	1899	0
27	20240503	192900	1115786513	1899	1899	1899	1899	0
28	20240503	192800	1115786513	1899	1899	1899	1899	0
29	20240503	192700	1115786513	1899	1899	1899	1899	0
30	20240503	192600	1115786513	1899	1899	1899	1899	0
31	20240503	192500	1115786513	1899	1899	1899	1899	0
32	20240503	192400	1115786513	1899	1899	1899	1899	4966
33	20240503	192300	1115786513	1899	1899	1899	1899	0
34	20240503	192200	1115786513	1899	1899	1899	1899	0
35	20240503	192100	1115786513	1899	1899	1899	1899	0
36	20240503	192000	1115786513	1899	1899	1899	1899	0
37	20240503	191900	1115786513	1899	1899	1899	1899	0
38	20240503	191800	1115786513	1899	1899	1899	1899	0
39	20240503	191700	1115786513	1899	1899	1899	1899	0
40	20240503	191600	1115786513	1899	1899	1899	1899	0
41	20240503	191500	1115786513	1899	1899	1899	1899	0
42	20240503	191400	1115786513	1899	1899	1899	1899	0
43	20240503	191300	1115786513	1899	1899	1899	1899	0
44	20240503	191200	1115786513	1899	1899	1899	1899	0
45	20240503	191100	1115786513	1899	1899	1899	1899	0
46	20240503	191000	1115786513	1899	1899	1899	1899	0
47	20240503	190900	1115786513	1899	1899	1899	1899	0
48	20240503	190800	1115786513	1899	1899	1899	1899	0
49	20240503	190700	1115786513	1899	1899	1899	1899	0
50	20240503	190600	1115786513	1899	1899	1899	1899	0
51	20240503	190500	1115786513	1899	1899	1899	1899	0
52	20240503	190400	1115786513	1899	1899	1899	1899	0
53	20240503	190300	1115786513	1899	1899	1899	1899	0
54	20240503	190200	1115786513	1899	1899	1899	1899	0
55	20240503	190100	1115786513	1899	1899	1899	1899	0
56	20240503	190000	1115786513	1899	1899	1899	1899	0
57	20240503	185900	1115786513	1899	1899	1899	1899	0
58	20240503	185800	1115786513	1899	1899	1899	1899	0
59	20240503	185700	1115786513	1899	1899	1899	1899	0
60	20240503	185600	1115786513	1899	1899	1899	1899	0
61	20240503	185500	1115786513	1899	1899	1899	1899	0
62	20240503	185400	1115786513	1899	1899	1899	1899	4966
63	20240503	185300	1115786513	1899	1899	1899	1899	0
64	20240503	185200	1115786513	1899	1899	1899	1899	0
65	20240503	185100	1115786513	1899	1899	1899	1899	0
66	20240503	185000	1115786513	1899	1899	1899	1899	0
67	20240503	184900	1115786513	1899	1899	1899	1899	0
68	20240503	184800	1115786513	1899	1899	1899	1899	0
69	20240503	184700	1115786513	1899	1899	1899	1899	0
70	20240503	184600	1115786513	1899	1899	1899	1899	0
71	20240503	184500	1115786513	1899	1899	1899	1899	0
72	20240503	184400	1115786513	1899	1899	1899	1899	0
73	20240503	184300	1115786513	1899	1899	1899	1899	0
74	20240503	184200	1115786513	1899	1899	1899	1899	0
75	20240503	184100	1115786513	1899	1899	1899	1899	0
76	20240503	184000	1115786513	1899	1899	1899	1899	0
77	20240503	183900	1115786513	1899	1899	1899	1899	0
78	20240503	183800	1115786513	1899	1899	1899	1899	0
79	20240503	183700	1115786513	1899	1899	1899	1899	0
80	20240503	183600	1115786513	1899	1899	1899	1899	0
81	20240503	183500	1115786513	1899	1899	1899	1899	0
82	20240503	183400	1115786513	1899	1899	1899	1899	0
83	20240503	183300	1115786513	1899	1899	1899	1899	0
84	20240503	183200	1115786513	1899	1899	1899	1899	0
85	20240503	183100	1115786513	1899	1899	1899	1899	0
86	20240503	183000	1115786513	1899	1899	1899	1899	0
87	20240503	182900	1115786513	1899	1899	1899	1899	0
88	20240503	182800	1115786513	1899	1899	1899	1899	0
89	20240503	182700	1115786513	1899	1899	1899	1899	0
90	20240503	182600	1115786513	1899	1899	1899	1899	0
91	20240503	182500	1115786513	1899	1899	1899	1899	0
92	20240503	182400	1115786513	1899	1899	1899	1899	4966
93	20240503	182300	1115786513	1899	1899	1899	1899	0
94	20240503	182200	1115786513	1899	1899	1899	1899	0
95	20240503	182100	1115786513	1899	1899	1899	1899	0
96	20240503	182000	1115786513	1899	1899	1899	1899	0
97	20240503	181900	1115786513	1899	1899	1899	1899	0
98	20240503	181800	1115786513	1899	1899	1899	1899	0
99	20240503	181700	1115786513	1899	1899	1899	1899	0
100	20240503	181600	1115786513	1899	1899	1899	1899	0
101	20240503	181500	1115786513	1899	1899	1899	1899	0
102	20240503	181400	1115786513	1899	1899	1899	1899	0
103	20240503	181300	1115786513	1899	1899	1899	1899	0
104	20240503	181200	1115786513	1899	1899	1899	1899	0
105	20240503	181100	1115786513	1899	1899	1899	1899	0
106	20240503	181000	1115786513	1899	1899	1899	1899	0
107	20240503	180900	1115786513	1899	1899	1899	1899	0
108	20240503	180800	1115786513	1899	1899	1899	1899	0
109	20240503	180700	1115786513	1899	1899	1899	1899	0
110	20240503	180600	1115786513	1899	1899	1899	1899	0
111	20240503	180500	1115786513	1899	1899	1899	1899	0
112	20240503	180400	1115786513	1899	1899	1899	1899	0
113	20240503	180300	1115786513	1899	1899	1899	1899	0
114	20240503	180200	1115786513	1899	1899	1899	1899	0
115	20240503	180100	1115786513	1899	1899	1899	1899	0
116	20240503	180000	1115786513	1899	1899	1899	1899	0
117	20240503	175900	1115786513	1899	1899	1899	1899	0
118	20240503	175800	1115786513	1899	1899	1899	1899	0
119	20240503	175700	1115786513	1899	1899	1899	1899	0
120	20240503	175600	1115786513	1899	1899	1899	1899	0
121	20240503	175500	1115786513	1899	1899	1899	1899	0
122	20240503	175400	1115786513	1899	1899	1899	1899	4966
123	20240503	175300	1115786513	1899	1899	1899	1899	0
124	20240503	175200	1115786513	1899	1899	1899	1899	0
125	20240503	175100	1115786513	1899	1899	1899	1899	0
126	20240503	175000	1115786513	1899	1899	1899	1899	0
127	20240503	174900	1115786513	1899	1899	1899	1899	0
128	20240503	174800	1115786513	1899	1899	1899	1899	0
129	20240503	174700	1115786513	1899	1899	1899	1899	0
130	20240503	174600	1115786513	1899	1899	1899	1899	0
131	20240503	174500	1115786513	1899	1899	1899	1899	0
132	20240503	174400	1115786513	1899	1899	1899	1899	0
133	20240503	174300	1115786513	1899	1899	1899	1899	0
134	20240503	174200	1115786513	1899	1899	1899	1899	0
135	20240503	174100	1115786513	1899	1899	1899	1899	0
136	20240503	174000	1115786513	1899	1899	1899	1899	0
137	20240503	173900	1115786513	1899	1899	1899	1899	0
138	20240503	173800	1115786513	1899	1899	1899	1899	0
139	20240503	173700	1115786513	1899	1899	1899	1899	0
140	20240503	173600	1115786513	1899	1899	1899	1899	0
141	20240503	173500	1115786513	1899	1899	1899	1899	0
142	20240503	173400	1115786513	1899	1899	1899	1899	0
143	20240503	173300	1115786513	1899	1899	1899	1899	0
144	20240503	173200	1115786513	1899	1899	1899	1899	0
145	20240503	173100	1115786513	1899	1899	1899	1899	0
146	20240503	173000	1115786513	1899	1899	1899	1899	0
147	20240503	172900	1115786513	1899	1899	1899	1899	0
148	20240503	172800	1115786513	1899	1899	1899	1899	0
149	20240503	172700	1115786513	1899	1899	1899	1899	0
150	20240503	172600	1115786513	1899	1899	1899	1899	0
151	20240503	172500	1115786513	1899	1899	1899	1899	0
152	20240503	172400	1115786513	1899	1899	1899	1899	4966
153	20240503	172300	1115786513	1899	1899	1899	1899	0
154	20240503	172200	1115786513	1899	1899	1899	1899	0
155	20240503	172100	1115786513	1899	1899	1899	1899	0
156	20240503	172000	1115786513	1899	1899	1899	1899	0
157	20240503	171900	1115786513	1899	1899	1899	1899	0
158	20240503	171800	1115786513	1899	1899	1899	1899	0
159	20240503	171700	1115786513	1899	1899	1899	1899	0
160	20240503	171600	1115786513	1899	1899	1899	1899	0
161	20240503	171500	1115786513	1899	1899	1899	1899	0
162	20240503	171400	1115786513	1899	1899	1899	1899	0
163	20240503	171300	1115786513	1899	1899	1899	1899	0
164	20240503	171200	1115786513	1899	1899	1899	1899	0
165	20240503	171100	1115786513	1899	1899	1899	1899	0
166	20240503	171000	1115786513	1899	1899	1899	1899	0
167	20240503	170900	1115786513	1899	1899	1899	1899	0
168	20240503	170800	1115786513	1899	1899	1899	1899	0
169	20240503	170700	1115786513	1899	1899	1899	1899	0
170	20240503	170600	1115786513	1899	1899	1899	1899	0
171	20240503	170500	1115786513	1899	1899	1899	1899	0
172	20240503	170400	1115786513	1899	1899	1899	1899	0
173	20240503	170300	1115786513	1899	1899	1899	1899	0
174	20240503	170200	1115786513	1899	1899	1899	1899	0
175	20240503	170100	1115786513	1899	1899	1899	1899	0
176	20240503	170000	1115786513	1899	1899	1899	1899	0
177	20240503	165900	1115786513	1899	1899	1899	1899	0
178	20240503	165800	1115786513	1899	1899	1899	1899	0
179	20240503	165700	1115786513	1899	1899	1899	1899	0
180	20240503	165600	1115786513	1899	1899	1899	1899	0
181	20240503	165500	1115786513	1899	1899	1899	1899	0
182	20240503	165400	1115786513	1899	1899	1899	1899	4966
183	20240503	165300	1115786513	1899	1899	1899	1899	0
184	20240503	165200	1115786513	1899	1899	1899	1899	0
185	20240503	165100	1115786513	1899	1899	1899	1899	0
186	20240503	165000	1115786513	1899	1899	1899	1899	0
187	20240503	164900	1115786513	1899	1899	1899	1899	0
188	20240503	164800	1115786513	1899	1899	1899	1899	0
189	20240503	164700	1115786513	1899	1899	1899	1899	0
190	20240503	164600	1115786513	1899	1899	1899	1899	0
191	20240503	164500	1115786513	1899	1899	1899	1899	0
192	20240503	164400	1115786513	1899	1899	1899	1899	0
193	20240503	164300	1115786513	1899	1899	1899	1899	0
194	20240503	164200	1115786513	1899	1899	1899	1899	0
195	20240503	164100	1115786513	1899	1899	1899	1899	0
196	20240503	164000	1115786513	1899	1899	1899	1899	0
197	20240503	163900	1115786513	1899	1899	1899	1899	0
198	20240503	163800	1115786513	1899	1899	1899	1899	0
199	20240503	163700	1115786513	1899	1899	1899	1899	0
200	20240503	163600	1115786513	1899	1899	1899	1899	0
201	20240503	163500	1115786513	1899	1899	1899	1899	0
202	20240503	163400	1115786513	1899	1899	1899	1899	0
203	20240503	163300	1115786513	1899	1899	1899	1899	0
204	20240503	163200	1115786513	1899	1899	1899	1899	0
205	20240503	163100	1115786513	1899	1899	1899	1899	0
206	20240503	163000	1115786513	1899	1899	1899	1899	0
207	20240503	162900	1115786513	1899	1899	1899	1899	0
208	20240503	162800	1115786513	1899	1899	1899	1899	0
209	20240503	162700	1115786513	1899	1899	1899	1899	0
210	20240503	162600	1115786513	1899	1899	1899	1899	0
211	20240503	162500	1115786513	1899	1899	1899	1899	0
212	20240503	162400	1115786513	1899	1899	1899	1899	4966
213	20240503	162300	1115786513	1899	1899	1899	1899	0
214	20240503	162200	1115786513	1899	1899	1899	1899	0
215	20240503	162100	1115786513	1899	1899	1899	1899	0
216	20240503	162000	1115786513	1899	1899	1899	1899	0
217	20240503	161900	1115786513	1899	1899	1899	1899	0
218	20240503	161800	1115786513	1899	1899	1899	1899	0
219	20240503	161700	1115786513	1899	1899	1899	1899	0
220	20240503	161600	1115786513	1899	1899	1899	1899	0
221	20240503	161500	1115786513	1899	1899	1899	1899	0
222	20240503	161400	1115786513	1899	1899	1899	1899	0
223	20240503	161300	1115786513	1899	1899	1899	1899	0
224	20240503	161200	1115786513	1899	1899	1899	1899	0
225	20240503	161100	1115786513	1899	1899	1899	1899	0
226	20240503	161000	1115786513	1899	1899	1899	1899	0
227	20240503	160900	1115786513	1899	1899	1899	1899	0
228	20240503	160800	1115786513	1899	1899	1899	1899	0
229	20240503	160700	1115786513	1899	1899	1899	1899	0
230	20240503	160600	1115786513	1899	1899	1899	1899	0
231	20240503	160500	1115786513	1899	1899	1899	1899	0
232	20240503	160400	1115786513	1899	1899	1899	1899	0
233	20240503	160300	1115786513	1899	1899	1899	1899	0
234	20240503	160200	1115786513	1899	1899	1899	1899	0
235	20240503	160100	1115786513	1899	1899	1899	1899	0
236	20240503	160000	1115786513	1899	1899	1899	1899	0
237	20240503	155900	1115786513	1899	1899	1899	1899	0
238	20240503	155800	1115786513	1899	1899	1899	1899	0
239	20240503	155700	1115786513	1899	1899	1899	1899	0
240	20240503	155600	1115786513	1899	1899	1899	1899	0
241	20240503	155500	1115786513	1899	1899	1899	1899	0
242	20240503	155400	1115786513	1899	1899	1899	1899	4966
243	20240503	155300	1115786513	1899	1899	1899	1899	0
244	20240503	155200	1115786513	1899	1899	1899	1899	0
245	20240503	155100	1115786513	1899	1899	1899	1899	0
246	20240503	155000	1115786513	1899	1899	1899	1899	0
247	20240503	154900	1115786513	1899	1899	1899	1899	0
248	20240503	154800	1115786513	1899	1899	1899	1899	0
249	20240503	154700	1115786513	1899	1899	1899	1899	0
250	20240503	154600	1115786513	1899	1899	1899	1899	0
251	20240503	154500	1115786513	1899	1899	1899	1899	0
252	20240503	154400	1115786513	1899	1899	1899	1899	0
253	20240503	154300	1115786513	1899	1899	1899	1899	0
254	20240503	154200	1115786513	1899	1899	1899	1899	0
255	20240503	154100	1115786513	1899	1899	1899	1899	0
256	20240503	154000	1115786513	1899	1899	1899	1899	0
257	20240503	153900	1115786513	1899	1899	1899	1899	0
258	20240503	153800	1115786513	1899	1899	1899	1899	0
259	20240503	153700	1115786513	1899	1899	1899	1899	0
260	20240503	153600	1115786513	1899	1899	1899	1899	0
261	20240503	153500	1115786513	1899	1899	1899	1899	0
262	20240503	153400	1115786513	1899	1899	1899	1899	0
263	20240503	153300	1115786513	1899	1899	1899	1899	0
264	20240503	153200	1115786513	1899	1899	1899	1899	0
265	20240503	153100	1115786513	1899	1899	1899	1899	0
266	20240503	153000	1115786513	1899	1899	1899	1899	4966
267	20240503	152900	1106356079	1909	1909	1909	1909	0
268	20240503	152800	1106356079	1909	1909	1909	1909	0
269	20240503	152700	1106356079	1909	1909	1909	1909	0
270	20240503	152600	1106356079	1909	1909	1909	1909	0
271	20240503	152500	1106356079	1909	1909	1909	1909	0
272	20240503	152400	1106356079	1909	1909	1909	1909	0
273	20240503	152300	1106356079	1909	1909	1909	1909	0
274	20240503	152200	1106356079	1909	1909	1909	1909	0
275	20240503	152100	1106356079	1909	1909	1909	1909	0
276	20240503	152000	1106356079	1909	1909	1909	1909	0
277	20240503	151900	1106356079	1909	1900	1909	1900	300
278	20240503	151800	1105785719	1911	1911	1911	1911	0
279	20240503	151700	1105785719	1911	1900	1911	1900	503
280	20240503	151600	1104829799	1900	1900	1900	1900	50
281	20240503	151500	1104734799	1912	1912	1912	1912	102
282	20240503	151400	1104539775	1912	1912	1912	1898	2147
283	20240503	151300	1100457486	1906	1906	1906	1906	0
284	20240503	151200	1100457486	1906	1906	1906	1906	0
285	20240503	151100	1100457486	1906	1906	1906	1906	1650
286	20240503	151000	1097312586	1914	1908	1914	1908	2133
287	20240503	150900	1093230105	1908	1908	1908	1908	99
288	20240503	150800	1093041213	1908	1898	1908	1898	1501
289	20240503	150700	1090192305	1908	1908	1908	1908	348
290	20240503	150600	1089528321	1908	1908	1908	1908	0
291	20240503	150500	1089528321	1908	1908	1908	1908	110
292	20240503	150400	1089318441	1910	1889	1910	1889	8
293	20240503	150300	1089303308	1889	1889	1889	1889	300
294	20240503	150200	1088736608	1889	1889	1889	1889	0
295	20240503	150100	1088736608	1889	1889	1889	1889	1
296	20240503	150000	1088734719	1888	1888	1888	1888	0
297	20240503	145900	1088734719	1888	1889	1889	1888	559
298	20240503	145800	1087679168	1889	1889	1889	1889	33
299	20240503	145700	1087616831	1889	1889	1889	1889	0
300	20240503	145600	1087616831	1889	1889	1889	1889	1
301	20240503	145500	1087614942	1888	1888	1888	1888	0
302	20240503	145400	1087614942	1888	1888	1888	1888	96
303	20240503	145300	1087433694	1887	1887	1887	1887	0
304	20240503	145200	1087433694	1887	1887	1887	1887	366
305	20240503	145100	1086743052	1887	1887	1887	1887	0
306	20240503	145000	1086743052	1887	1887	1887	1887	275
307	20240503	144900	1086224127	1909	1909	1909	1909	0
308	20240503	144800	1086224127	1909	1889	1909	1889	1000
309	20240503	144700	1084327797	1887	1888	1889	1887	1288
310	20240503	144600	1081895276	1888	1888	1888	1888	0
311	20240503	144500	1081895276	1888	1888	1888	1888	47
312	20240503	144400	1081806540	1888	1888	1888	1888	0
313	20240503	144300	1081806540	1888	1887	1888	1887	66
314	20240503	144200	1081681943	1879	1879	1879	1879	0
315	20240503	144100	1081681943	1879	1879	1879	1879	0
316	20240503	144000	1081681943	1879	1879	1879	1879	184
317	20240503	143900	1081336207	1887	1887	1887	1887	50
318	20240503	143800	1081241857	1887	1887	1887	1887	1
319	20240503	143700	1081239970	1877	1877	1877	1877	0
320	20240503	143600	1081239970	1877	1877	1877	1877	0
321	20240503	143500	1081239970	1877	1876	1877	1876	23
322	20240503	143400	1081196817	1876	1876	1876	1876	10
323	20240503	143300	1081178057	1876	1880	1880	1876	320
324	20240503	143200	1080577657	1880	1880	1880	1880	10
325	20240503	143100	1080558857	1880	1880	1880	1880	1
326	20240503	143000	1080556977	1875	1875	1875	1875	0
327	20240503	142900	1080556977	1875	1875	1875	1875	400
328	20240503	142800	1079806977	1875	1875	1875	1875	35
329	20240503	142700	1079741352	1875	1875	1875	1875	0
330	20240503	142600	1079741352	1875	1875	1875	1875	1
331	20240503	142500	1079739477	1880	1880	1880	1880	2
332	20240503	142400	1079735717	1880	1880	1880	1880	50
333	20240503	142300	1079641717	1880	1875	1880	1874	4495
334	20240503	142200	1071216269	1880	1883	1883	1880	752
335	20240503	142100	1069801006	1885	1886	1886	1885	780
336	20240503	142000	1068330176	1889	1889	1889	1887	166
337	20240503	141900	1068016622	1895	1895	1895	1895	0
338	20240503	141800	1068016622	1895	1895	1895	1895	50
339	20240503	141700	1067921872	1895	1895	1895	1895	0
340	20240503	141600	1067921872	1895	1895	1895	1895	0
341	20240503	141500	1067921872	1895	1895	1895	1895	0
342	20240503	141400	1067921872	1895	1889	1895	1889	680
343	20240503	141300	1066637346	1890	1895	1895	1890	3370
344	20240503	141200	1060267374	1891	1892	1892	1891	69
345	20240503	141100	1060136893	1897	1897	1897	1897	0
346	20240503	141000	1060136893	1897	1897	1897	1897	0
347	20240503	140900	1060136893	1897	1897	1897	1897	50
348	20240503	140800	1060042043	1900	1900	1900	1900	2
349	20240503	140700	1060038243	1900	1900	1900	1900	0
350	20240503	140600	1060038243	1900	1900	1900	1900	20
351	20240503	140500	1060000243	1900	1900	1900	1900	8
352	20240503	140400	1059985043	1899	1899	1899	1899	20
353	20240503	140300	1059947063	1900	1900	1900	1900	0
354	20240503	140200	1059947063	1900	1900	1900	1900	0
355	20240503	140100	1059947063	1900	1900	1900	1900	0
356	20240503	140000	1059947063	1900	1895	1900	1895	206
357	20240503	135900	1059555688	1895	1895	1895	1895	0
358	20240503	135800	1059555688	1895	1901	1913	1895	689
359	20240503	135700	1058249322	1900	1900	1900	1900	1
360	20240503	135600	1058247422	1915	1915	1915	1915	0
361	20240503	135500	1058247422	1915	1915	1915	1915	1
362	20240503	135400	1058245507	1902	1902	1902	1902	0
363	20240503	135300	1058245507	1902	1902	1902	1902	0
364	20240503	135200	1058245507	1902	1902	1902	1902	0
365	20240503	135100	1058245507	1902	1902	1902	1902	0
366	20240503	135000	1058245507	1902	1901	1902	1901	200
367	20240503	134900	1057865268	1901	1900	1901	1900	100
368	20240503	134800	1057675265	1900	1900	1900	1900	0
369	20240503	134700	1057675265	1900	1900	1900	1900	1
370	20240503	134600	1057673365	1901	1901	1901	1901	0
371	20240503	134500	1057673365	1901	1901	1901	1901	0
372	20240503	134400	1057673365	1901	1900	1901	1900	250
373	20240503	134300	1057198270	1898	1898	1898	1898	0
374	20240503	134200	1057198270	1898	1898	1898	1898	0
375	20240503	134100	1057198270	1898	1896	1898	1896	449
376	20240503	134000	1056346384	1896	1896	1896	1896	0
377	20240503	133900	1056346384	1896	1896	1896	1896	0
378	20240503	133800	1056346384	1896	1896	1896	1896	0
379	20240503	133700	1056346384	1896	1886	1896	1886	172
380	20240503	133600	1056020992	1898	1898	1898	1898	1
381	20240503	133500	1056019094	1900	1900	1900	1900	0
382	20240503	133400	1056019094	1900	1898	1900	1898	384
383	20240503	133300	1055290090	1901	1901	1901	1901	3
384	20240503	133200	1055284387	1910	1910	1910	1910	0
385	20240503	133100	1055284387	1910	1910	1910	1910	0
386	20240503	133000	1055284387	1910	1909	1910	1909	100
387	20240503	132900	1055093423	1910	1899	1910	1899	300
388	20240503	132800	1054521903	1900	1890	1900	1890	2700
389	20240503	132700	1049392649	1890	1890	1890	1890	0
390	20240503	132600	1049392649	1890	1890	1890	1890	0
391	20240503	132500	1049392649	1890	1890	1890	1890	1
392	20240503	132400	1049390759	1882	1882	1882	1882	4
393	20240503	132300	1049383231	1882	1882	1882	1882	0
394	20240503	132200	1049383231	1882	1882	1882	1882	103
395	20240503	132100	1049189385	1882	1882	1882	1882	0
396	20240503	132000	1049189385	1882	1882	1882	1882	0
397	20240503	131900	1049189385	1882	1881	1882	1881	906
398	20240503	131800	1047484602	1881	1881	1881	1881	0
399	20240503	131700	1047484602	1881	1881	1881	1881	1
400	20240503	131600	1047482721	1880	1880	1880	1880	5
401	20240503	131500	1047473321	1880	1880	1880	1880	1
402	20240503	131400	1047471441	1874	1874	1874	1874	0
403	20240503	131300	1047471441	1874	1874	1874	1874	0
404	20240503	131200	1047471441	1874	1874	1874	1874	1
405	20240503	131100	1047469567	1873	1873	1873	1873	1
406	20240503	131000	1047467694	1872	1872	1872	1872	7
407	20240503	130900	1047454590	1870	1870	1870	1870	0
408	20240503	130800	1047454590	1870	1871	1871	1870	1197
409	20240503	130700	1045215646	1871	1872	1882	1871	1061
410	20240503	130600	1043230015	1882	1882	1882	1882	0
411	20240503	130500	1043230015	1882	1882	1882	1882	1
412	20240503	130400	1043228133	1872	1873	1873	1872	4680
413	20240503	130300	1034462536	1873	1873	1873	1873	1000
414	20240503	130200	1032589536	1873	1873	1873	1873	373
415	20240503	130100	1031890907	1873	1873	1873	1873	0
416	20240503	130000	1031890907	1873	1873	1873	1873	224
417	20240503	125900	1031471355	1873	1876	1876	1873	1394
418	20240503	125800	1028860095	1874	1874	1874	1874	0
419	20240503	125700	1028860095	1874	1876	1876	1874	493
420	20240503	125600	1027936043	1873	1873	1873	1873	0
421	20240503	125500	1027936043	1873	1873	1876	1873	515
422	20240503	125400	1026970398	1877	1877	1877	1877	0
423	20240503	125300	1026970398	1877	1877	1877	1877	1
424	20240503	125200	1026968521	1873	1877	1877	1873	90
425	20240503	125100	1026799871	1874	1875	1875	1874	21
426	20240503	125000	1026760506	1876	1877	1877	1876	26
427	20240503	124900	1026711713	1877	1877	1877	1877	0
428	20240503	124800	1026711713	1877	1878	1878	1877	378
429	20240503	124700	1026002039	1880	1878	1880	1878	1731
430	20240503	124600	1022750965	1884	1884	1884	1884	1
431	20240503	124500	1022749081	1878	1878	1878	1878	0
432	20240503	124400	1022749081	1878	1878	1878	1878	0
433	20240503	124300	1022749081	1878	1878	1878	1878	0
434	20240503	124200	1022749081	1878	1878	1878	1878	311
435	20240503	124100	1022165023	1878	1878	1878	1878	0
436	20240503	124000	1022165023	1878	1878	1878	1878	9
437	20240503	123900	1022148121	1878	1876	1878	1876	2
438	20240503	123800	1022144367	1870	1870	1870	1870	0
439	20240503	123700	1022144367	1870	1870	1870	1870	0
440	20240503	123600	1022144367	1870	1870	1870	1870	0
441	20240503	123500	1022144367	1870	1885	1885	1870	2001
442	20240503	123400	1018372497	1870	1870	1870	1870	2
443	20240503	123300	1018368757	1865	1877	1877	1865	4466
444	20240503	123200	1010001158	1886	1886	1886	1886	0
445	20240503	123100	1010001158	1886	1886	1886	1886	2
446	20240503	123000	1009997386	1877	1877	1877	1877	317
447	20240503	122900	1009402377	1877	1880	1880	1877	194
448	20240503	122800	1009037847	1880	1879	1880	1876	4137
449	20240503	122700	1001271425	1880	1883	1883	1880	246
450	20240503	122600	1000808780	1883	1883	1883	1883	0
451	20240503	122500	1000808780	1883	1883	1883	1883	2
452	20240503	122400	1000805014	1888	1888	1888	1888	0
453	20240503	122300	1000805014	1888	1888	1888	1888	0
454	20240503	122200	1000805014	1888	1888	1888	1888	423
455	20240503	122100	1000006390	1889	1878	1889	1878	400
456	20240503	122000	999254090	1878	1883	1883	1877	3744
457	20240503	121900	992219141	1891	1891	1891	1891	0
458	20240503	121800	992219141	1891	1891	1891	1891	0
459	20240503	121700	992219141	1891	1891	1891	1891	0
460	20240503	121600	992219141	1891	1891	1891	1891	1
461	20240503	121500	992217250	1882	1882	1882	1882	10
462	20240503	121400	992198430	1888	1888	1888	1888	0
463	20240503	121300	992198430	1888	1888	1888	1888	7
464	20240503	121200	992185214	1888	1888	1888	1888	0
465	20240503	121100	992185214	1888	1888	1888	1888	23
466	20240503	121000	992141790	1891	1891	1891	1891	11
467	20240503	120900	992120989	1881	1891	1891	1881	79
468	20240503	120800	991972280	1891	1891	1891	1891	50
469	20240503	120700	991877730	1891	1881	1891	1881	2092
470	20240503	120600	987926778	1893	1893	1893	1893	5
471	20240503	120500	987917313	1893	1893	1893	1893	1
472	20240503	120400	987915420	1880	1880	1880	1880	0
473	20240503	120300	987915420	1880	1880	1880	1880	300
474	20240503	120200	987351420	1880	1882	1882	1880	216
475	20240503	120100	986945200	1882	1882	1882	1882	105
476	20240503	120000	986747590	1882	1882	1882	1882	0
477	20240503	115900	986747590	1882	1882	1882	1882	0
478	20240503	115800	986747590	1882	1883	1883	1881	976
479	20240503	115700	984910884	1883	1894	1894	1880	2120
480	20240503	115600	980917934	1893	1896	1896	1893	4
481	20240503	115500	980910356	1897	1893	1900	1893	1299
482	20240503	115400	978443446	1893	1888	1893	1888	501
483	20240503	115300	977497553	1898	1898	1898	1898	0
484	20240503	115200	977497553	1898	1898	1898	1898	0
485	20240503	115100	977497553	1898	1898	1898	1898	855
486	20240503	115000	975874763	1898	1898	1898	1897	670
487	20240503	114900	974603743	1888	1895	1895	1887	3437
488	20240503	114800	968110386	1895	1908	1908	1895	2819
489	20240503	114700	962756499	1924	1924	1924	1924	0
490	20240503	114600	962756499	1924	1924	1924	1924	0
491	20240503	114500	962756499	1924	1924	1924	1924	0
492	20240503	114400	962756499	1924	1924	1924	1924	1
493	20240503	114300	962754575	1900	1929	1929	1900	5226
494	20240503	114200	952809220	1914	1934	1934	1914	352
495	20240503	114100	952135442	1920	1920	1920	1920	50
496	20240503	114000	952039442	1920	1920	1920	1920	0
497	20240503	113900	952039442	1920	1920	1920	1920	100
498	20240503	113800	951847442	1938	1927	1938	1927	5994
499	20240503	113700	940296982	1927	1927	1927	1927	196
500	20240503	113600	939919290	1927	1927	1927	1927	1
501	20240503	113500	939917363	1920	1919	1920	1919	824
502	20240503	113400	938335937	1919	1919	1919	1919	135
503	20240503	113300	938076872	1920	1916	1920	1916	1075
504	20240503	113200	936014645	1911	1911	1911	1911	100
505	20240503	113100	935823545	1911	1911	1911	1911	174
506	20240503	113000	935491031	1917	1917	1917	1917	0
507	20240503	112900	935491031	1917	1917	1917	1917	0
508	20240503	112800	935491031	1917	1917	1917	1917	0
509	20240503	112700	935491031	1917	1918	1918	1910	14
510	20240503	112600	935464248	1910	1907	1914	1907	2164
511	20240503	112500	931332124	1906	1911	1911	1906	1636
512	20240503	112400	928208645	1911	1913	1913	1911	51
513	20240503	112300	928111180	1913	1911	1913	1911	12
514	20240503	112200	928088244	1912	1918	1918	1912	90
515	20240503	112100	927915863	1918	1918	1919	1917	103
516	20240503	112000	927718300	1917	1917	1917	1917	1
517	20240503	111900	927716383	1909	1910	1910	1909	185
518	20240503	111800	927363049	1909	1910	1910	1903	260
519	20240503	111700	926866569	1910	1911	1911	1910	1115
520	20240503	111600	924736890	1927	1910	1927	1910	599
521	20240503	111500	923592610	1910	1910	1910	1910	0
522	20240503	111400	923592610	1910	1910	1910	1910	500
523	20240503	111300	922637610	1903	1914	1914	1903	4042
524	20240503	111200	914910986	1914	1920	1925	1914	760
525	20240503	111100	913453156	1925	1922	1925	1917	2494
526	20240503	111000	908667160	1928	1928	1928	1928	1
527	20240503	110900	908665232	1927	1927	1927	1927	100
528	20240503	110800	908472532	1931	1931	1931	1931	0
529	20240503	110700	908472532	1931	1922	1931	1921	3214
530	20240503	110600	902297528	1935	1925	1935	1921	56
531	20240503	110500	902189905	1936	1922	1936	1922	778
532	20240503	110400	900694447	1922	1925	1930	1922	1357
533	20240503	110300	898085298	1925	1925	1925	1925	1
534	20240503	110200	898083373	1920	1921	1921	1920	132
535	20240503	110100	897829803	1920	1940	1940	1920	6420
536	20240503	110000	885428768	1940	1940	1940	1940	49
537	20240503	105900	885333708	1940	1940	1940	1940	1
538	20240503	105800	885331768	1947	1947	1947	1947	470
539	20240503	105700	884416678	1949	1949	1949	1949	10
540	20240503	105600	884397188	1949	1940	1949	1940	132
541	20240503	105500	884141099	1940	1936	1940	1936	598
542	20240503	105400	882981527	1935	1940	1940	1935	359
543	20240503	105300	882286588	1946	1946	1946	1935	2031
544	20240503	105200	878355376	1945	1946	1946	1936	1001
545	20240503	105100	876415732	1946	1946	1946	1946	0
546	20240503	105000	876415732	1946	1951	1951	1946	1379
547	20240503	104900	873729761	1955	1955	1955	1955	0
548	20240503	104800	873729761	1955	1955	1955	1955	1
549	20240503	104700	873727806	1949	1949	1950	1949	1350
550	20240503	104600	871096426	1950	1953	1953	1950	1745
551	20240503	104500	867692248	1952	1952	1952	1952	0
552	20240503	104400	867692248	1952	1959	1959	1952	392
553	20240503	104300	866926947	1959	1959	1959	1959	142
554	20240503	104200	866648769	1953	1955	1955	1952	1698
555	20240503	104100	863331681	1955	1958	1960	1955	5640
556	20240503	104000	852295418	1958	1963	1963	1958	5693
557	20240503	103900	841120873	1963	1965	1965	1963	1170
558	20240503	103800	838824082	1965	1965	1965	1965	72
559	20240503	103700	838682602	1977	1977	1977	1977	150
560	20240503	103600	838386052	1979	1965	1979	1965	2
561	20240503	103500	838382108	1979	1964	1979	1964	882
562	20240503	103400	836647895	1970	1970	1970	1970	0
563	20240503	103300	836647895	1970	1969	1970	1969	31
564	20240503	103200	836586855	1970	1972	1972	1970	2521
565	20240503	103100	831619983	1980	1980	1980	1980	0
566	20240503	103000	831619983	1980	1982	1982	1980	225
567	20240503	102900	831174235	1982	1980	1982	1980	401
568	20240503	102800	830380253	1982	1981	1982	1981	58
569	20240503	102700	830265300	1982	1982	1982	1982	261
570	20240503	102600	829747998	1984	1984	1984	1984	0
571	20240503	102500	829747998	1984	1984	1984	1984	0
572	20240503	102400	829747998	1984	1983	1984	1983	61
573	20240503	102300	829626983	1985	1973	1985	1973	327
574	20240503	102200	828980744	1964	1986	1986	1964	1740
575	20240503	102100	825557721	1985	1985	1985	1985	2255
576	20240503	102000	821081546	1986	1988	1988	1963	431
577	20240503	101900	820225018	1989	1989	1989	1989	100
578	20240503	101800	820026118	1990	1960	1990	1960	900
579	20240503	101700	818251841	1960	1961	1961	1960	134
580	20240503	101600	817989163	1972	1972	1972	1972	0
581	20240503	101500	817989163	1972	1960	1972	1960	202
582	20240503	101400	817591031	1971	1971	1971	1971	0
583	20240503	101300	817591031	1971	1971	1971	1956	4102
584	20240503	101200	809541101	1971	1971	1971	1971	0
585	20240503	101100	809541101	1971	1971	1971	1971	0
586	20240503	101000	809541101	1971	1971	1971	1971	0
587	20240503	100900	809541101	1971	1971	1971	1971	1
588	20240503	100800	809539130	1965	1965	1965	1965	75
589	20240503	100700	809391755	1971	1971	1971	1971	0
590	20240503	100600	809391755	1971	1967	1971	1967	1720
591	20240503	100500	806004610	1967	1967	1967	1958	641
592	20240503	100400	804747684	1968	1968	1968	1968	0
593	20240503	100300	804747684	1968	1968	1968	1968	100
594	20240503	100200	804550884	1968	1969	1969	1968	21
595	20240503	100100	804509536	1969	1967	1971	1967	105
596	20240503	100000	804302791	1965	1965	1965	1965	0
597	20240503	095900	804302791	1965	1959	1965	1958	1417
598	20240503	095800	801525555	1964	1965	1965	1964	209
599	20240503	095700	801115078	1965	1966	1966	1965	226
600	20240503	095600	800670763	1976	1976	1976	1976	108
601	20240503	095500	800457355	1976	1976	1976	1975	100
602	20240503	095400	800259763	1976	1964	1977	1959	1312
603	20240503	095300	797685839	1956	1956	1956	1956	0
604	20240503	095200	797685839	1956	1970	1970	1956	2974
605	20240503	095100	791857516	1974	1980	1980	1974	253
606	20240503	095000	791357833	1981	1982	1982	1981	100
607	20240503	094900	791159683	1981	1981	1981	1981	500
608	20240503	094800	790169183	1981	1982	1982	1981	219
609	20240503	094700	789735343	1982	1969	1982	1969	297
610	20240503	094600	789147977	1967	1980	1981	1967	398
611	20240503	094500	788363334	1982	1982	1982	1982	0
612	20240503	094400	788363334	1982	1978	1982	1966	4478
613	20240503	094300	779515971	1975	1996	1996	1975	738
614	20240503	094200	778054376	1996	1997	1997	1996	246
615	20240503	094100	777563214	2000	1995	2000	1995	600
616	20240503	094000	776364055	1976	2000	2000	1976	720
617	20240503	093900	774927371	2000	1998	2015	1974	5468
618	20240503	093800	763991843	2000	1973	2000	1973	4897
619	20240503	093700	754281878	1972	1956	1972	1956	1551
620	20240503	093600	751243100	1974	1952	1974	1951	7132
621	20240503	093500	737202589	1951	1966	1966	1951	1161
622	20240503	093400	734933448	1966	1965	1966	1965	153
623	20240503	093300	734632656	1966	1941	1966	1941	879
624	20240503	093200	732914658	1951	1967	1967	1940	7081
625	20240503	093100	719025563	1967	1985	1994	1964	3688
626	20240503	093000	711727599	1985	1957	1985	1957	9670
627	20240503	092900	692632820	1950	1971	1971	1920	32354
628	20240503	092800	629665125	1995	1932	2000	1932	49891
629	20240503	092700	532639976	1960	1960	1960	1960	0
630	20240503	092600	532639976	1960	2070	2085	1960	21177
631	20240503	092500	490028084	2090	2090	2130	2055	27434
632	20240503	092400	432849259	2075	2020	2130	2005	41245
633	20240503	092300	346640819	2020	2035	2055	1987	9930
634	20240503	092200	326656384	2015	2170	2170	1964	83868
635	20240503	092100	151042143	2055	2055	2055	2055	0
636	20240503	092000	151042143	2055	2055	2055	2055	0
637	20240503	091900	151042143	2055	1950	2055	1940	25237
638	20240503	091800	100820244	1950	1952	1955	1950	522
639	20240503	091700	99802223	1954	1963	1963	1954	972
640	20240503	091600	97901725	1973	1958	1973	1956	1308
641	20240503	091500	95342690	1956	1977	1978	1954	1353
642	20240503	091400	92676275	1977	1948	1979	1948	2256
643	20240503	091300	88238372	1947	1940	1947	1940	259
644	20240503	091200	87734155	1948	1927	1948	1927	6271
645	20240503	091100	75607994	1927	1919	1927	1919	451
646	20240503	091000	74742397	1920	1918	1920	1918	12297
647	20240503	090900	51156351	1918	1918	1920	1918	2757
648	20240503	090800	45865311	1912	1912	1912	1900	5531
649	20240503	090700	35290087	1897	1894	1897	1894	5639
650	20240503	090600	24598070	1896	1896	1896	1896	10
651	20240503	090500	24579110	1897	1897	1897	1897	263
652	20240503	090400	24080199	1897	1890	1897	1887	7801
653	20240503	090300	9334327	1890	1888	1890	1888	1369
654	20240503	090200	6747217	1890	1874	1890	1874	3010
655	20240503	090100	1059321	1874	1874	1874	1874	0
656	20240503	090000	1059321	1874	1882	1882	1874	564