KissMeData/095910/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200500	94290424	1949	1949	1949	1949	548
3	20240502	200400	94290424	1949	1949	1949	1949	0
4	20240502	200300	94290424	1949	1949	1949	1949	0
5	20240502	200200	94290424	1949	1949	1949	1949	0
6	20240502	200100	94290424	1949	1949	1949	1949	0
7	20240502	200000	94290424	1949	1949	1949	1949	0
8	20240502	195900	94290424	1949	1949	1949	1949	0
9	20240502	195800	94290424	1949	1949	1949	1949	0
10	20240502	195700	94290424	1949	1949	1949	1949	0
11	20240502	195600	94290424	1949	1949	1949	1949	0
12	20240502	195500	94290424	1949	1949	1949	1949	0
13	20240502	195400	94290424	1949	1949	1949	1949	0
14	20240502	195300	94290424	1949	1949	1949	1949	0
15	20240502	195200	94290424	1949	1949	1949	1949	0
16	20240502	195100	94290424	1949	1949	1949	1949	0
17	20240502	195000	94290424	1949	1949	1949	1949	0
18	20240502	194900	94290424	1949	1949	1949	1949	0
19	20240502	194800	94290424	1949	1949	1949	1949	0
20	20240502	194700	94290424	1949	1949	1949	1949	0
21	20240502	194600	94290424	1949	1949	1949	1949	0
22	20240502	194500	94290424	1949	1949	1949	1949	0
23	20240502	194400	94290424	1949	1949	1949	1949	0
24	20240502	194300	94290424	1949	1949	1949	1949	0
25	20240502	194200	94290424	1949	1949	1949	1949	0
26	20240502	194100	94290424	1949	1949	1949	1949	0
27	20240502	194000	94290424	1949	1949	1949	1949	0
28	20240502	193900	94290424	1949	1949	1949	1949	0
29	20240502	193800	94290424	1949	1949	1949	1949	0
30	20240502	193700	94290424	1949	1949	1949	1949	0
31	20240502	193600	94290424	1949	1949	1949	1949	0
32	20240502	193500	94290424	1949	1949	1949	1949	548
33	20240502	193400	94290424	1949	1949	1949	1949	0
34	20240502	193300	94290424	1949	1949	1949	1949	0
35	20240502	193200	94290424	1949	1949	1949	1949	0
36	20240502	193100	94290424	1949	1949	1949	1949	0
37	20240502	193000	94290424	1949	1949	1949	1949	0
38	20240502	192900	94290424	1949	1949	1949	1949	0
39	20240502	192800	94290424	1949	1949	1949	1949	0
40	20240502	192700	94290424	1949	1949	1949	1949	0
41	20240502	192600	94290424	1949	1949	1949	1949	0
42	20240502	192500	94290424	1949	1949	1949	1949	0
43	20240502	192400	94290424	1949	1949	1949	1949	0
44	20240502	192300	94290424	1949	1949	1949	1949	0
45	20240502	192200	94290424	1949	1949	1949	1949	0
46	20240502	192100	94290424	1949	1949	1949	1949	0
47	20240502	192000	94290424	1949	1949	1949	1949	0
48	20240502	191900	94290424	1949	1949	1949	1949	0
49	20240502	191800	94290424	1949	1949	1949	1949	0
50	20240502	191700	94290424	1949	1949	1949	1949	0
51	20240502	191600	94290424	1949	1949	1949	1949	0
52	20240502	191500	94290424	1949	1949	1949	1949	0
53	20240502	191400	94290424	1949	1949	1949	1949	0
54	20240502	191300	94290424	1949	1949	1949	1949	0
55	20240502	191200	94290424	1949	1949	1949	1949	0
56	20240502	191100	94290424	1949	1949	1949	1949	0
57	20240502	191000	94290424	1949	1949	1949	1949	0
58	20240502	190900	94290424	1949	1949	1949	1949	0
59	20240502	190800	94290424	1949	1949	1949	1949	0
60	20240502	190700	94290424	1949	1949	1949	1949	0
61	20240502	190600	94290424	1949	1949	1949	1949	0
62	20240502	190500	94290424	1949	1949	1949	1949	548
63	20240502	190400	94290424	1949	1949	1949	1949	0
64	20240502	190300	94290424	1949	1949	1949	1949	0
65	20240502	190200	94290424	1949	1949	1949	1949	0
66	20240502	190100	94290424	1949	1949	1949	1949	0
67	20240502	190000	94290424	1949	1949	1949	1949	0
68	20240502	185900	94290424	1949	1949	1949	1949	0
69	20240502	185800	94290424	1949	1949	1949	1949	0
70	20240502	185700	94290424	1949	1949	1949	1949	0
71	20240502	185600	94290424	1949	1949	1949	1949	0
72	20240502	185500	94290424	1949	1949	1949	1949	0
73	20240502	185400	94290424	1949	1949	1949	1949	0
74	20240502	185300	94290424	1949	1949	1949	1949	0
75	20240502	185200	94290424	1949	1949	1949	1949	0
76	20240502	185100	94290424	1949	1949	1949	1949	0
77	20240502	185000	94290424	1949	1949	1949	1949	0
78	20240502	184900	94290424	1949	1949	1949	1949	0
79	20240502	184800	94290424	1949	1949	1949	1949	0
80	20240502	184700	94290424	1949	1949	1949	1949	0
81	20240502	184600	94290424	1949	1949	1949	1949	0
82	20240502	184500	94290424	1949	1949	1949	1949	0
83	20240502	184400	94290424	1949	1949	1949	1949	0
84	20240502	184300	94290424	1949	1949	1949	1949	0
85	20240502	184200	94290424	1949	1949	1949	1949	0
86	20240502	184100	94290424	1949	1949	1949	1949	0
87	20240502	184000	94290424	1949	1949	1949	1949	0
88	20240502	183900	94290424	1949	1949	1949	1949	0
89	20240502	183800	94290424	1949	1949	1949	1949	0
90	20240502	183700	94290424	1949	1949	1949	1949	0
91	20240502	183600	94290424	1949	1949	1949	1949	0
92	20240502	183500	94290424	1949	1949	1949	1949	548
93	20240502	183400	94290424	1949	1949	1949	1949	0
94	20240502	183300	94290424	1949	1949	1949	1949	0
95	20240502	183200	94290424	1949	1949	1949	1949	0
96	20240502	183100	94290424	1949	1949	1949	1949	0
97	20240502	183000	94290424	1949	1949	1949	1949	0
98	20240502	182900	94290424	1949	1949	1949	1949	0
99	20240502	182800	94290424	1949	1949	1949	1949	0
100	20240502	182700	94290424	1949	1949	1949	1949	0
101	20240502	182600	94290424	1949	1949	1949	1949	0
102	20240502	182500	94290424	1949	1949	1949	1949	0
103	20240502	182400	94290424	1949	1949	1949	1949	0
104	20240502	182300	94290424	1949	1949	1949	1949	0
105	20240502	182200	94290424	1949	1949	1949	1949	0
106	20240502	182100	94290424	1949	1949	1949	1949	0
107	20240502	182000	94290424	1949	1949	1949	1949	0
108	20240502	181900	94290424	1949	1949	1949	1949	0
109	20240502	181800	94290424	1949	1949	1949	1949	0
110	20240502	181700	94290424	1949	1949	1949	1949	0
111	20240502	181600	94290424	1949	1949	1949	1949	0
112	20240502	181500	94290424	1949	1949	1949	1949	0
113	20240502	181400	94290424	1949	1949	1949	1949	0
114	20240502	181300	94290424	1949	1949	1949	1949	0
115	20240502	181200	94290424	1949	1949	1949	1949	0
116	20240502	181100	94290424	1949	1949	1949	1949	0
117	20240502	181000	94290424	1949	1949	1949	1949	0
118	20240502	180900	94290424	1949	1949	1949	1949	0
119	20240502	180800	94290424	1949	1949	1949	1949	0
120	20240502	180700	94290424	1949	1949	1949	1949	0
121	20240502	180600	94290424	1949	1949	1949	1949	0
122	20240502	180500	94290424	1949	1949	1949	1949	548
123	20240502	180400	94290424	1949	1949	1949	1949	0
124	20240502	180300	94290424	1949	1949	1949	1949	0
125	20240502	180200	94290424	1949	1949	1949	1949	0
126	20240502	180100	94290424	1949	1949	1949	1949	0
127	20240502	180000	94290424	1949	1949	1949	1949	0
128	20240502	175900	94290424	1949	1949	1949	1949	0
129	20240502	175800	94290424	1949	1949	1949	1949	0
130	20240502	175700	94290424	1949	1949	1949	1949	0
131	20240502	175600	94290424	1949	1949	1949	1949	0
132	20240502	175500	94290424	1949	1949	1949	1949	0
133	20240502	175400	94290424	1949	1949	1949	1949	0
134	20240502	175300	94290424	1949	1949	1949	1949	0
135	20240502	175200	94290424	1949	1949	1949	1949	0
136	20240502	175100	94290424	1949	1949	1949	1949	0
137	20240502	175000	94290424	1949	1949	1949	1949	0
138	20240502	174900	94290424	1949	1949	1949	1949	0
139	20240502	174800	94290424	1949	1949	1949	1949	0
140	20240502	174700	94290424	1949	1949	1949	1949	0
141	20240502	174600	94290424	1949	1949	1949	1949	0
142	20240502	174500	94290424	1949	1949	1949	1949	0
143	20240502	174400	94290424	1949	1949	1949	1949	0
144	20240502	174300	94290424	1949	1949	1949	1949	0
145	20240502	174200	94290424	1949	1949	1949	1949	0
146	20240502	174100	94290424	1949	1949	1949	1949	0
147	20240502	174000	94290424	1949	1949	1949	1949	0
148	20240502	173900	94290424	1949	1949	1949	1949	0
149	20240502	173800	94290424	1949	1949	1949	1949	0
150	20240502	173700	94290424	1949	1949	1949	1949	0
151	20240502	173600	94290424	1949	1949	1949	1949	0
152	20240502	173500	94290424	1949	1949	1949	1949	548
153	20240502	173400	94290424	1949	1949	1949	1949	0
154	20240502	173300	94290424	1949	1949	1949	1949	0
155	20240502	173200	94290424	1949	1949	1949	1949	0
156	20240502	173100	94290424	1949	1949	1949	1949	0
157	20240502	173000	94290424	1949	1949	1949	1949	0
158	20240502	172900	94290424	1949	1949	1949	1949	0
159	20240502	172800	94290424	1949	1949	1949	1949	0
160	20240502	172700	94290424	1949	1949	1949	1949	0
161	20240502	172600	94290424	1949	1949	1949	1949	0
162	20240502	172500	94290424	1949	1949	1949	1949	0
163	20240502	172400	94290424	1949	1949	1949	1949	0
164	20240502	172300	94290424	1949	1949	1949	1949	0
165	20240502	172200	94290424	1949	1949	1949	1949	0
166	20240502	172100	94290424	1949	1949	1949	1949	0
167	20240502	172000	94290424	1949	1949	1949	1949	0
168	20240502	171900	94290424	1949	1949	1949	1949	0
169	20240502	171800	94290424	1949	1949	1949	1949	0
170	20240502	171700	94290424	1949	1949	1949	1949	0
171	20240502	171600	94290424	1949	1949	1949	1949	0
172	20240502	171500	94290424	1949	1949	1949	1949	0
173	20240502	171400	94290424	1949	1949	1949	1949	0
174	20240502	171300	94290424	1949	1949	1949	1949	0
175	20240502	171200	94290424	1949	1949	1949	1949	0
176	20240502	171100	94290424	1949	1949	1949	1949	0
177	20240502	171000	94290424	1949	1949	1949	1949	0
178	20240502	170900	94290424	1949	1949	1949	1949	0
179	20240502	170800	94290424	1949	1949	1949	1949	0
180	20240502	170700	94290424	1949	1949	1949	1949	0
181	20240502	170600	94290424	1949	1949	1949	1949	0
182	20240502	170500	94290424	1949	1949	1949	1949	548
183	20240502	170400	94290424	1949	1949	1949	1949	0
184	20240502	170300	94290424	1949	1949	1949	1949	0
185	20240502	170200	94290424	1949	1949	1949	1949	0
186	20240502	170100	94290424	1949	1949	1949	1949	0
187	20240502	170000	94290424	1949	1949	1949	1949	0
188	20240502	165900	94290424	1949	1949	1949	1949	0
189	20240502	165800	94290424	1949	1949	1949	1949	0
190	20240502	165700	94290424	1949	1949	1949	1949	0
191	20240502	165600	94290424	1949	1949	1949	1949	0
192	20240502	165500	94290424	1949	1949	1949	1949	0
193	20240502	165400	94290424	1949	1949	1949	1949	0
194	20240502	165300	94290424	1949	1949	1949	1949	0
195	20240502	165200	94290424	1949	1949	1949	1949	0
196	20240502	165100	94290424	1949	1949	1949	1949	0
197	20240502	165000	94290424	1949	1949	1949	1949	0
198	20240502	164900	94290424	1949	1949	1949	1949	0
199	20240502	164800	94290424	1949	1949	1949	1949	0
200	20240502	164700	94290424	1949	1949	1949	1949	0
201	20240502	164600	94290424	1949	1949	1949	1949	0
202	20240502	164500	94290424	1949	1949	1949	1949	0
203	20240502	164400	94290424	1949	1949	1949	1949	0
204	20240502	164300	94290424	1949	1949	1949	1949	0
205	20240502	164200	94290424	1949	1949	1949	1949	0
206	20240502	164100	94290424	1949	1949	1949	1949	0
207	20240502	164000	94290424	1949	1949	1949	1949	0
208	20240502	163900	94290424	1949	1949	1949	1949	0
209	20240502	163800	94290424	1949	1949	1949	1949	0
210	20240502	163700	94290424	1949	1949	1949	1949	0
211	20240502	163600	94290424	1949	1949	1949	1949	0
212	20240502	163500	94290424	1949	1949	1949	1949	548
213	20240502	163400	94290424	1949	1949	1949	1949	0
214	20240502	163300	94290424	1949	1949	1949	1949	0
215	20240502	163200	94290424	1949	1949	1949	1949	0
216	20240502	163100	94290424	1949	1949	1949	1949	0
217	20240502	163000	94290424	1949	1949	1949	1949	0
218	20240502	162900	94290424	1949	1949	1949	1949	0
219	20240502	162800	94290424	1949	1949	1949	1949	0
220	20240502	162700	94290424	1949	1949	1949	1949	0
221	20240502	162600	94290424	1949	1949	1949	1949	0
222	20240502	162500	94290424	1949	1949	1949	1949	0
223	20240502	162400	94290424	1949	1949	1949	1949	0
224	20240502	162300	94290424	1949	1949	1949	1949	0
225	20240502	162200	94290424	1949	1949	1949	1949	0
226	20240502	162100	94290424	1949	1949	1949	1949	0
227	20240502	162000	94290424	1949	1949	1949	1949	0
228	20240502	161900	94290424	1949	1949	1949	1949	0
229	20240502	161800	94290424	1949	1949	1949	1949	0
230	20240502	161700	94290424	1949	1949	1949	1949	0
231	20240502	161600	94290424	1949	1949	1949	1949	0
232	20240502	161500	94290424	1949	1949	1949	1949	0
233	20240502	161400	94290424	1949	1949	1949	1949	0
234	20240502	161300	94290424	1949	1949	1949	1949	0
235	20240502	161200	94290424	1949	1949	1949	1949	0
236	20240502	161100	94290424	1949	1949	1949	1949	0
237	20240502	161000	94290424	1949	1949	1949	1949	0
238	20240502	160900	94290424	1949	1949	1949	1949	0
239	20240502	160800	94290424	1949	1949	1949	1949	0
240	20240502	160700	94290424	1949	1949	1949	1949	0
241	20240502	160600	94290424	1949	1949	1949	1949	0
242	20240502	160500	94290424	1949	1949	1949	1949	548
243	20240502	160400	94290424	1949	1949	1949	1949	0
244	20240502	160300	94290424	1949	1949	1949	1949	0
245	20240502	160200	94290424	1949	1949	1949	1949	0
246	20240502	160100	94290424	1949	1949	1949	1949	0
247	20240502	160000	94290424	1949	1949	1949	1949	0
248	20240502	155900	94290424	1949	1949	1949	1949	0
249	20240502	155800	94290424	1949	1949	1949	1949	0
250	20240502	155700	94290424	1949	1949	1949	1949	0
251	20240502	155600	94290424	1949	1949	1949	1949	0
252	20240502	155500	94290424	1949	1949	1949	1949	0
253	20240502	155400	94290424	1949	1949	1949	1949	0
254	20240502	155300	94290424	1949	1949	1949	1949	0
255	20240502	155200	94290424	1949	1949	1949	1949	0
256	20240502	155100	94290424	1949	1949	1949	1949	0
257	20240502	155000	94290424	1949	1949	1949	1949	0
258	20240502	154900	94290424	1949	1949	1949	1949	0
259	20240502	154800	94290424	1949	1949	1949	1949	0
260	20240502	154700	94290424	1949	1949	1949	1949	0
261	20240502	154600	94290424	1949	1949	1949	1949	0
262	20240502	154500	94290424	1949	1949	1949	1949	0
263	20240502	154400	94290424	1949	1949	1949	1949	0
264	20240502	154300	94290424	1949	1949	1949	1949	0
265	20240502	154200	94290424	1949	1949	1949	1949	0
266	20240502	154100	94290424	1949	1949	1949	1949	0
267	20240502	154000	94290424	1949	1949	1949	1949	0
268	20240502	153900	94290424	1949	1949	1949	1949	0
269	20240502	153800	94290424	1949	1949	1949	1949	0
270	20240502	153700	94290424	1949	1949	1949	1949	0
271	20240502	153600	94290424	1949	1949	1949	1949	0
272	20240502	153500	94290424	1949	1949	1949	1949	548
273	20240502	153400	94290424	1949	1949	1949	1949	0
274	20240502	153300	94290424	1949	1949	1949	1949	0
275	20240502	153200	94290424	1949	1949	1949	1949	0
276	20240502	153100	94290424	1949	1949	1949	1949	0
277	20240502	153000	94290424	1949	1949	1949	1949	548
278	20240502	152900	93222372	1946	1946	1946	1946	0
279	20240502	152800	93222372	1946	1946	1946	1946	0
280	20240502	152700	93222372	1946	1946	1946	1946	0
281	20240502	152600	93222372	1946	1946	1946	1946	0
282	20240502	152500	93222372	1946	1946	1946	1946	0
283	20240502	152400	93222372	1946	1946	1946	1946	0
284	20240502	152300	93222372	1946	1946	1946	1946	0
285	20240502	152200	93222372	1946	1946	1946	1946	0
286	20240502	152100	93222372	1946	1946	1946	1946	0
287	20240502	152000	93222372	1946	1946	1946	1946	0
288	20240502	151900	93222372	1946	1946	1946	1946	0
289	20240502	151800	93222372	1946	1946	1946	1946	0
290	20240502	151700	93222372	1946	1946	1946	1946	0
291	20240502	151600	93222372	1946	1946	1946	1946	14
292	20240502	151500	93195128	1947	1947	1947	1947	0
293	20240502	151400	93195128	1947	1947	1947	1947	0
294	20240502	151300	93195128	1947	1947	1947	1941	71
295	20240502	151200	93057171	1947	1947	1947	1945	22
296	20240502	151100	93014365	1948	1948	1948	1948	0
297	20240502	151000	93014365	1948	1948	1948	1948	0
298	20240502	150900	93014365	1948	1948	1948	1948	0
299	20240502	150800	93014365	1948	1948	1948	1948	2
300	20240502	150700	93010469	1948	1948	1948	1948	0
301	20240502	150600	93010469	1948	1948	1948	1948	3
302	20240502	150500	93004625	1948	1948	1948	1948	2
303	20240502	150400	93000729	1949	1949	1949	1949	0
304	20240502	150300	93000729	1949	1949	1949	1949	5
305	20240502	150200	92990984	1949	1948	1949	1947	2360
306	20240502	150100	88394502	1949	1949	1949	1949	0
307	20240502	150000	88394502	1949	1949	1949	1949	0
308	20240502	145900	88394502	1949	1949	1949	1949	71
309	20240502	145800	88256123	1949	1949	1949	1949	4
310	20240502	145700	88248327	1949	1950	1950	1949	557
311	20240502	145600	87162248	1950	1949	1950	1949	132
312	20240502	145500	86904979	1947	1947	1947	1947	426
313	20240502	145400	86075557	1947	1947	1947	1947	30
314	20240502	145300	86017147	1948	1948	1948	1948	0
315	20240502	145200	86017147	1948	1948	1948	1948	0
316	20240502	145100	86017147	1948	1948	1948	1948	17
317	20240502	145000	85984031	1949	1949	1949	1949	0
318	20240502	144900	85984031	1949	1949	1949	1949	0
319	20240502	144800	85984031	1949	1949	1949	1949	1
320	20240502	144700	85982082	1949	1949	1949	1949	317
321	20240502	144600	85364249	1949	1949	1949	1949	50
322	20240502	144500	85266799	1949	1949	1949	1949	0
323	20240502	144400	85266799	1949	1948	1949	1948	12
324	20240502	144300	85243421	1949	1949	1949	1949	0
325	20240502	144200	85243421	1949	1949	1949	1949	0
326	20240502	144100	85243421	1949	1949	1949	1949	0
327	20240502	144000	85243421	1949	1949	1949	1949	20
328	20240502	143900	85204441	1949	1949	1949	1949	0
329	20240502	143800	85204441	1949	1949	1949	1949	0
330	20240502	143700	85204441	1949	1949	1949	1949	0
331	20240502	143600	85204441	1949	1947	1949	1947	10
332	20240502	143500	85184969	1947	1945	1947	1945	889
333	20240502	143400	83455861	1945	1945	1945	1945	0
334	20240502	143300	83455861	1945	1945	1945	1945	0
335	20240502	143200	83455861	1945	1945	1945	1945	0
336	20240502	143100	83455861	1945	1945	1945	1945	0
337	20240502	143000	83455861	1945	1945	1945	1945	78
338	20240502	142900	83304151	1945	1945	1945	1945	100
339	20240502	142800	83109651	1945	1944	1945	1944	200
340	20240502	142700	82720751	1945	1945	1945	1945	0
341	20240502	142600	82720751	1945	1945	1945	1945	0
342	20240502	142500	82720751	1945	1945	1945	1945	0
343	20240502	142400	82720751	1945	1945	1945	1945	0
344	20240502	142300	82720751	1945	1945	1945	1945	0
345	20240502	142200	82720751	1945	1945	1945	1945	0
346	20240502	142100	82720751	1945	1945	1945	1945	0
347	20240502	142000	82720751	1945	1945	1945	1945	0
348	20240502	141900	82720751	1945	1945	1945	1945	0
349	20240502	141800	82720751	1945	1945	1945	1945	2
350	20240502	141700	82716861	1936	1936	1936	1936	0
351	20240502	141600	82716861	1936	1936	1936	1936	0
352	20240502	141500	82716861	1936	1936	1936	1936	1440
353	20240502	141400	79929021	1936	1936	1936	1936	58
354	20240502	141300	79816733	1934	1936	1936	1934	2
355	20240502	141200	79812863	1936	1936	1936	1936	0
356	20240502	141100	79812863	1936	1936	1936	1936	0
357	20240502	141000	79812863	1936	1936	1936	1936	0
358	20240502	140900	79812863	1936	1936	1936	1936	604
359	20240502	140800	78643519	1936	1936	1936	1936	0
360	20240502	140700	78643519	1936	1936	1936	1936	0
361	20240502	140600	78643519	1936	1936	1936	1936	1
362	20240502	140500	78641583	1936	1936	1936	1936	0
363	20240502	140400	78641583	1936	1936	1936	1936	0
364	20240502	140300	78641583	1936	1936	1936	1936	0
365	20240502	140200	78641583	1936	1936	1936	1936	0
366	20240502	140100	78641583	1936	1936	1936	1936	0
367	20240502	140000	78641583	1936	1936	1936	1936	1
368	20240502	135900	78639647	1935	1935	1935	1935	0
369	20240502	135800	78639647	1935	1935	1935	1935	0
370	20240502	135700	78639647	1935	1935	1935	1935	0
371	20240502	135600	78639647	1935	1935	1935	1935	0
372	20240502	135500	78639647	1935	1935	1935	1935	0
373	20240502	135400	78639647	1935	1936	1936	1935	1314
374	20240502	135300	76096162	1936	1936	1936	1936	1
375	20240502	135200	76094226	1936	1936	1936	1936	0
376	20240502	135100	76094226	1936	1936	1936	1936	0
377	20240502	135000	76094226	1936	1936	1936	1936	0
378	20240502	134900	76094226	1936	1936	1936	1936	0
379	20240502	134800	76094226	1936	1936	1936	1936	0
380	20240502	134700	76094226	1936	1936	1936	1936	0
381	20240502	134600	76094226	1936	1936	1936	1936	0
382	20240502	134500	76094226	1936	1942	1942	1936	778
383	20240502	134400	74588012	1938	1938	1938	1938	0
384	20240502	134300	74588012	1938	1938	1938	1938	0
385	20240502	134200	74588012	1938	1938	1938	1938	0
386	20240502	134100	74588012	1938	1938	1938	1938	248
387	20240502	134000	74107388	1938	1938	1938	1938	54
388	20240502	133900	74002736	1944	1944	1944	1944	0
389	20240502	133800	74002736	1944	1944	1944	1944	0
390	20240502	133700	74002736	1944	1944	1944	1944	0
391	20240502	133600	74002736	1944	1945	1945	1944	6
392	20240502	133500	73991071	1937	1937	1937	1937	1165
393	20240502	133400	71734466	1937	1941	1941	1937	1000
394	20240502	133300	69797458	1941	1941	1941	1941	1
395	20240502	133200	69795517	1941	1941	1941	1941	0
396	20240502	133100	69795517	1941	1941	1941	1941	0
397	20240502	133000	69795517	1941	1941	1941	1941	2
398	20240502	132900	69791635	1937	1938	1938	1937	373
399	20240502	132800	69068933	1938	1938	1938	1938	0
400	20240502	132700	69068933	1938	1938	1938	1938	0
401	20240502	132600	69068933	1938	1938	1938	1938	0
402	20240502	132500	69068933	1938	1938	1938	1938	0
403	20240502	132400	69068933	1938	1938	1938	1938	0
404	20240502	132300	69068933	1938	1938	1938	1938	0
405	20240502	132200	69068933	1938	1940	1941	1938	1373
406	20240502	132100	66405696	1938	1938	1938	1938	0
407	20240502	132000	66405696	1938	1938	1938	1938	0
408	20240502	131900	66405696	1938	1938	1938	1938	0
409	20240502	131800	66405696	1938	1938	1938	1938	0
410	20240502	131700	66405696	1938	1938	1938	1938	0
411	20240502	131600	66405696	1938	1938	1938	1938	0
412	20240502	131500	66405696	1938	1938	1938	1938	0
413	20240502	131400	66405696	1938	1938	1938	1938	0
414	20240502	131300	66405696	1938	1938	1938	1938	0
415	20240502	131200	66405696	1938	1938	1938	1938	0
416	20240502	131100	66405696	1938	1938	1938	1938	0
417	20240502	131000	66405696	1938	1938	1938	1938	0
418	20240502	130900	66405696	1938	1938	1938	1938	11
419	20240502	130800	66384378	1939	1941	1941	1939	401
420	20240502	130700	65606044	1945	1945	1945	1945	0
421	20240502	130600	65606044	1945	1945	1945	1945	0
422	20240502	130500	65606044	1945	1945	1945	1945	0
423	20240502	130400	65606044	1945	1945	1945	1945	0
424	20240502	130300	65606044	1945	1945	1945	1945	0
425	20240502	130200	65606044	1945	1945	1945	1945	0
426	20240502	130100	65606044	1945	1945	1945	1945	0
427	20240502	130000	65606044	1945	1945	1945	1945	2
428	20240502	125900	65602154	1945	1945	1945	1945	0
429	20240502	125800	65602154	1945	1945	1945	1945	4
430	20240502	125700	65594374	1945	1945	1945	1945	0
431	20240502	125600	65594374	1945	1945	1945	1945	26
432	20240502	125500	65543804	1945	1945	1945	1945	0
433	20240502	125400	65543804	1945	1945	1945	1945	0
434	20240502	125300	65543804	1945	1945	1945	1945	1
435	20240502	125200	65541859	1939	1939	1939	1939	0
436	20240502	125100	65541859	1939	1939	1939	1939	0
437	20240502	125000	65541859	1939	1939	1939	1939	356
438	20240502	124900	64851575	1939	1939	1939	1939	0
439	20240502	124800	64851575	1939	1939	1939	1939	0
440	20240502	124700	64851575	1939	1939	1939	1939	0
441	20240502	124600	64851575	1939	1939	1939	1939	0
442	20240502	124500	64851575	1939	1939	1939	1939	0
443	20240502	124400	64851575	1939	1939	1939	1939	0
444	20240502	124300	64851575	1939	1939	1939	1939	0
445	20240502	124200	64851575	1939	1939	1939	1939	50
446	20240502	124100	64754625	1935	1935	1935	1935	0
447	20240502	124000	64754625	1935	1935	1935	1935	0
448	20240502	123900	64754625	1935	1935	1935	1935	0
449	20240502	123800	64754625	1935	1935	1935	1935	0
450	20240502	123700	64754625	1935	1935	1935	1935	0
451	20240502	123600	64754625	1935	1935	1935	1935	0
452	20240502	123500	64754625	1935	1935	1935	1935	1
453	20240502	123400	64752690	1933	1933	1933	1933	0
454	20240502	123300	64752690	1933	1933	1933	1933	0
455	20240502	123200	64752690	1933	1933	1933	1933	0
456	20240502	123100	64752690	1933	1933	1933	1933	0
457	20240502	123000	64752690	1933	1933	1933	1933	0
458	20240502	122900	64752690	1933	1933	1933	1933	0
459	20240502	122800	64752690	1933	1933	1933	1933	0
460	20240502	122700	64752690	1933	1933	1933	1933	0
461	20240502	122600	64752690	1933	1933	1933	1933	0
462	20240502	122500	64752690	1933	1933	1933	1933	0
463	20240502	122400	64752690	1933	1933	1933	1933	0
464	20240502	122300	64752690	1933	1933	1933	1933	0
465	20240502	122200	64752690	1933	1933	1933	1933	0
466	20240502	122100	64752690	1933	1933	1933	1933	0
467	20240502	122000	64752690	1933	1939	1939	1933	110
468	20240502	121900	64539460	1939	1939	1939	1939	20
469	20240502	121800	64500680	1939	1939	1939	1939	0
470	20240502	121700	64500680	1939	1939	1939	1939	0
471	20240502	121600	64500680	1939	1939	1939	1939	0
472	20240502	121500	64500680	1939	1939	1939	1939	0
473	20240502	121400	64500680	1939	1939	1939	1939	0
474	20240502	121300	64500680	1939	1939	1939	1939	0
475	20240502	121200	64500680	1939	1939	1939	1939	0
476	20240502	121100	64500680	1939	1939	1939	1939	0
477	20240502	121000	64500680	1939	1935	1939	1934	138
478	20240502	120900	64233766	1939	1939	1939	1939	0
479	20240502	120800	64233766	1939	1939	1939	1939	0
480	20240502	120700	64233766	1939	1939	1939	1939	0
481	20240502	120600	64233766	1939	1939	1939	1939	88
482	20240502	120500	64063134	1939	1939	1939	1939	2
483	20240502	120400	64059256	1934	1934	1934	1934	10
484	20240502	120300	64039916	1939	1939	1939	1939	0
485	20240502	120200	64039916	1939	1935	1939	1933	2440
486	20240502	120100	59321226	1939	1939	1939	1939	0
487	20240502	120000	59321226	1939	1938	1939	1936	393
488	20240502	115900	58559308	1939	1939	1939	1939	0
489	20240502	115800	58559308	1939	1939	1939	1939	0
490	20240502	115700	58559308	1939	1939	1939	1939	0
491	20240502	115600	58559308	1939	1938	1939	1936	8
492	20240502	115500	58543809	1939	1939	1939	1939	0
493	20240502	115400	58543809	1939	1939	1939	1939	0
494	20240502	115300	58543809	1939	1939	1939	1939	0
495	20240502	115200	58543809	1939	1939	1939	1939	0
496	20240502	115100	58543809	1939	1939	1939	1939	0
497	20240502	115000	58543809	1939	1939	1939	1939	0
498	20240502	114900	58543809	1939	1939	1939	1939	0
499	20240502	114800	58543809	1939	1934	1939	1934	223
500	20240502	114700	58112513	1934	1935	1935	1934	398
501	20240502	114600	57342757	1935	1935	1935	1935	0
502	20240502	114500	57342757	1935	1935	1935	1935	0
503	20240502	114400	57342757	1935	1935	1935	1935	0
504	20240502	114300	57342757	1935	1935	1935	1935	0
505	20240502	114200	57342757	1935	1935	1935	1935	0
506	20240502	114100	57342757	1935	1935	1935	1935	0
507	20240502	114000	57342757	1935	1935	1935	1935	1032
508	20240502	113900	55345837	1939	1939	1939	1939	0
509	20240502	113800	55345837	1939	1939	1939	1939	0
510	20240502	113700	55345837	1939	1939	1939	1939	0
511	20240502	113600	55345837	1939	1939	1939	1939	0
512	20240502	113500	55345837	1939	1939	1939	1939	0
513	20240502	113400	55345837	1939	1939	1939	1939	0
514	20240502	113300	55345837	1939	1939	1939	1939	1
515	20240502	113200	55343898	1934	1935	1935	1934	382
516	20240502	113100	54604779	1935	1935	1935	1935	0
517	20240502	113000	54604779	1935	1935	1935	1935	0
518	20240502	112900	54604779	1935	1935	1935	1935	0
519	20240502	112800	54604779	1935	1937	1937	1935	169
520	20240502	112700	54277688	1939	1939	1939	1939	1
521	20240502	112600	54275749	1938	1939	1939	1938	11
522	20240502	112500	54254425	1937	1937	1937	1937	96
523	20240502	112400	54068473	1939	1939	1939	1939	0
524	20240502	112300	54068473	1939	1939	1939	1938	876
525	20240502	112200	52369957	1943	1943	1943	1943	0
526	20240502	112100	52369957	1943	1943	1943	1943	0
527	20240502	112000	52369957	1943	1943	1943	1943	10
528	20240502	111900	52350527	1945	1945	1945	1945	0
529	20240502	111800	52350527	1945	1945	1945	1945	0
530	20240502	111700	52350527	1945	1945	1945	1945	8
531	20240502	111600	52334967	1945	1945	1945	1945	0
532	20240502	111500	52334967	1945	1945	1945	1934	301
533	20240502	111400	51750607	1945	1945	1945	1945	0
534	20240502	111300	51750607	1945	1945	1945	1945	0
535	20240502	111200	51750607	1945	1945	1945	1945	0
536	20240502	111100	51750607	1945	1945	1945	1945	0
537	20240502	111000	51750607	1945	1945	1945	1945	0
538	20240502	110900	51750607	1945	1944	1945	1944	101
539	20240502	110800	51554262	1944	1944	1944	1944	0
540	20240502	110700	51554262	1944	1944	1944	1944	0
541	20240502	110600	51554262	1944	1943	1944	1943	250
542	20240502	110500	51068511	1933	1933	1933	1933	0
543	20240502	110400	51068511	1933	1933	1933	1933	0
544	20240502	110300	51068511	1933	1933	1933	1933	0
545	20240502	110200	51068511	1933	1933	1933	1933	0
546	20240502	110100	51068511	1933	1943	1943	1933	79
547	20240502	110000	50915686	1942	1942	1942	1942	3
548	20240502	105900	50909860	1942	1942	1942	1942	0
549	20240502	105800	50909860	1942	1942	1942	1942	1
550	20240502	105700	50907918	1942	1942	1942	1942	5
551	20240502	105600	50898208	1942	1942	1942	1942	0
552	20240502	105500	50898208	1942	1942	1942	1942	0
553	20240502	105400	50898208	1942	1942	1942	1942	0
554	20240502	105300	50898208	1942	1942	1942	1942	0
555	20240502	105200	50898208	1942	1942	1942	1942	1
556	20240502	105100	50896266	1943	1943	1943	1943	0
557	20240502	105000	50896266	1943	1943	1943	1943	0
558	20240502	104900	50896266	1943	1943	1943	1943	0
559	20240502	104800	50896266	1943	1943	1943	1943	0
560	20240502	104700	50896266	1943	1943	1943	1943	0
561	20240502	104600	50896266	1943	1943	1943	1943	0
562	20240502	104500	50896266	1943	1938	1943	1930	244
563	20240502	104400	50423964	1943	1943	1943	1943	0
564	20240502	104300	50423964	1943	1943	1943	1943	0
565	20240502	104200	50423964	1943	1943	1943	1943	1
566	20240502	104100	50422021	1939	1939	1939	1939	31
567	20240502	104000	50361912	1939	1939	1939	1939	0
568	20240502	103900	50361912	1939	1931	1939	1931	18
569	20240502	103800	50327146	1930	1930	1930	1930	0
570	20240502	103700	50327146	1930	1930	1930	1930	0
571	20240502	103600	50327146	1930	1930	1930	1930	1184
572	20240502	103500	48042026	1930	1931	1931	1930	545
573	20240502	103400	46990111	1930	1940	1940	1930	299
574	20240502	103300	46412509	1939	1939	1939	1939	0
575	20240502	103200	46412509	1939	1939	1939	1939	0
576	20240502	103100	46412509	1939	1939	1939	1939	0
577	20240502	103000	46412509	1939	1939	1939	1939	0
578	20240502	102900	46412509	1939	1939	1939	1939	0
579	20240502	102800	46412509	1939	1939	1939	1939	0
580	20240502	102700	46412509	1939	1939	1939	1939	0
581	20240502	102600	46412509	1939	1939	1939	1939	0
582	20240502	102500	46412509	1939	1939	1939	1939	0
583	20240502	102400	46412509	1939	1939	1939	1939	44
584	20240502	102300	46327193	1939	1939	1939	1939	91
585	20240502	102200	46150744	1941	1941	1941	1941	0
586	20240502	102100	46150744	1941	1941	1941	1941	10
587	20240502	102000	46131334	1942	1941	1942	1932	116
588	20240502	101900	45907071	1944	1944	1944	1944	0
589	20240502	101800	45907071	1944	1944	1944	1944	0
590	20240502	101700	45907071	1944	1944	1944	1944	0
591	20240502	101600	45907071	1944	1944	1944	1944	1
592	20240502	101500	45905127	1932	1932	1932	1932	0
593	20240502	101400	45905127	1932	1932	1932	1932	0
594	20240502	101300	45905127	1932	1935	1935	1932	336
595	20240502	101200	45255896	1945	1945	1945	1945	0
596	20240502	101100	45255896	1945	1945	1945	1945	0
597	20240502	101000	45255896	1945	1945	1945	1945	27
598	20240502	100900	45203381	1945	1945	1945	1945	28
599	20240502	100800	45148921	1945	1945	1945	1945	5
600	20240502	100700	45139196	1945	1933	1945	1932	362
601	20240502	100600	44439492	1945	1945	1945	1945	3
602	20240502	100500	44433657	1945	1932	1945	1932	80
603	20240502	100400	44278847	1931	1944	1944	1931	120
604	20240502	100300	44045727	1944	1945	1945	1944	7
605	20240502	100200	44032118	1944	1944	1945	1944	281
606	20240502	100100	43485853	1944	1944	1944	1944	0
607	20240502	100000	43485853	1944	1944	1944	1944	0
608	20240502	095900	43485853	1944	1944	1944	1944	0
609	20240502	095800	43485853	1944	1944	1944	1944	10
610	20240502	095700	43466413	1929	1945	1945	1929	4
611	20240502	095600	43458681	1926	1944	1944	1926	500
612	20240502	095500	42493783	1947	1947	1947	1947	0
613	20240502	095400	42493783	1947	1947	1947	1947	0
614	20240502	095300	42493783	1947	1947	1947	1947	0
615	20240502	095200	42493783	1947	1947	1947	1947	0
616	20240502	095100	42493783	1947	1947	1947	1947	0
617	20240502	095000	42493783	1947	1947	1947	1947	0
618	20240502	094900	42493783	1947	1947	1947	1947	0
619	20240502	094800	42493783	1947	1947	1947	1947	0
620	20240502	094700	42493783	1947	1947	1947	1947	0
621	20240502	094600	42493783	1947	1945	1947	1945	2
622	20240502	094500	42489891	1950	1950	1950	1950	0
623	20240502	094400	42489891	1950	1935	1950	1927	2149
624	20240502	094300	38332725	1937	1937	1937	1937	0
625	20240502	094200	38332725	1937	1937	1937	1937	18
626	20240502	094100	38297859	1937	1937	1937	1937	0
627	20240502	094000	38297859	1937	1935	1937	1934	111
628	20240502	093900	38083079	1937	1939	1939	1937	3
629	20240502	093800	38077265	1950	1950	1950	1950	0
630	20240502	093700	38077265	1950	1950	1950	1950	0
631	20240502	093600	38077265	1950	1950	1950	1950	0
632	20240502	093500	38077265	1950	1948	1950	1948	425
633	20240502	093400	37249358	1948	1947	1948	1947	2
634	20240502	093300	37245463	1947	1936	1947	1936	22
635	20240502	093200	37202772	1950	1950	1950	1950	0
636	20240502	093100	37202772	1950	1946	1950	1946	11
637	20240502	093000	37181352	1936	1936	1936	1936	1874
638	20240502	092900	33553288	1931	1936	1936	1931	530
639	20240502	092800	32529231	1936	1936	1936	1936	30
640	20240502	092700	32471151	1936	1939	1939	1931	1873
641	20240502	092600	28846396	1939	1939	1939	1939	2
642	20240502	092500	28842518	1943	1943	1943	1939	4
643	20240502	092400	28834754	1939	1944	1944	1939	705
644	20240502	092300	27465598	1949	1950	1950	1944	67
645	20240502	092200	27335221	1946	1950	1950	1946	1415
646	20240502	092100	24581490	1951	1954	1954	1951	273
647	20240502	092000	24048788	1953	1954	1954	1953	14
648	20240502	091900	24021444	1954	1954	1954	1954	98
649	20240502	091800	23829952	1954	1955	1955	1954	504
650	20240502	091700	22845135	1959	1959	1959	1959	1
651	20240502	091600	22843176	1955	1958	1958	1955	55
652	20240502	091500	22735642	1959	1959	1959	1959	2
653	20240502	091400	22731724	1960	1960	1960	1960	1
654	20240502	091300	22729764	1960	1960	1961	1960	32
655	20240502	091200	22667043	1962	1962	1962	1962	1
656	20240502	091100	22665081	1962	1962	1962	1952	911
657	20240502	091000	20877804	1962	1956	1962	1953	425
658	20240502	090900	20046937	1960	1960	1960	1960	1
659	20240502	090800	20044977	1955	1962	1962	1954	14
660	20240502	090700	20017590	1955	1962	1962	1953	591
661	20240502	090600	18861340	1962	1958	1962	1951	277
662	20240502	090500	18318178	1962	1960	1962	1960	39
663	20240502	090400	18241700	1962	1961	1962	1961	302
664	20240502	090300	17649476	1961	1960	1961	1960	1423
665	20240502	090200	14860394	1960	1959	1960	1943	6459
666	20240502	090100	2255926	1954	1955	1959	1954	162
667	20240502	090000	1939255	1959	1958	1959	1949	993