KissMeData/095910/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200600	85528127	1933	1933	1933	1933	559
3	20240503	200500	85528127	1933	1933	1933	1933	0
4	20240503	200400	85528127	1933	1933	1933	1933	0
5	20240503	200300	85528127	1933	1933	1933	1933	0
6	20240503	200200	85528127	1933	1933	1933	1933	0
7	20240503	200100	85528127	1933	1933	1933	1933	0
8	20240503	200000	85528127	1933	1933	1933	1933	0
9	20240503	195900	85528127	1933	1933	1933	1933	0
10	20240503	195800	85528127	1933	1933	1933	1933	0
11	20240503	195700	85528127	1933	1933	1933	1933	0
12	20240503	195600	85528127	1933	1933	1933	1933	0
13	20240503	195500	85528127	1933	1933	1933	1933	0
14	20240503	195400	85528127	1933	1933	1933	1933	0
15	20240503	195300	85528127	1933	1933	1933	1933	0
16	20240503	195200	85528127	1933	1933	1933	1933	0
17	20240503	195100	85528127	1933	1933	1933	1933	0
18	20240503	195000	85528127	1933	1933	1933	1933	0
19	20240503	194900	85528127	1933	1933	1933	1933	0
20	20240503	194800	85528127	1933	1933	1933	1933	0
21	20240503	194700	85528127	1933	1933	1933	1933	0
22	20240503	194600	85528127	1933	1933	1933	1933	0
23	20240503	194500	85528127	1933	1933	1933	1933	0
24	20240503	194400	85528127	1933	1933	1933	1933	0
25	20240503	194300	85528127	1933	1933	1933	1933	0
26	20240503	194200	85528127	1933	1933	1933	1933	0
27	20240503	194100	85528127	1933	1933	1933	1933	0
28	20240503	194000	85528127	1933	1933	1933	1933	0
29	20240503	193900	85528127	1933	1933	1933	1933	0
30	20240503	193800	85528127	1933	1933	1933	1933	0
31	20240503	193700	85528127	1933	1933	1933	1933	0
32	20240503	193600	85528127	1933	1933	1933	1933	559
33	20240503	193500	85528127	1933	1933	1933	1933	0
34	20240503	193400	85528127	1933	1933	1933	1933	0
35	20240503	193300	85528127	1933	1933	1933	1933	0
36	20240503	193200	85528127	1933	1933	1933	1933	0
37	20240503	193100	85528127	1933	1933	1933	1933	0
38	20240503	193000	85528127	1933	1933	1933	1933	0
39	20240503	192900	85528127	1933	1933	1933	1933	0
40	20240503	192800	85528127	1933	1933	1933	1933	0
41	20240503	192700	85528127	1933	1933	1933	1933	0
42	20240503	192600	85528127	1933	1933	1933	1933	0
43	20240503	192500	85528127	1933	1933	1933	1933	0
44	20240503	192400	85528127	1933	1933	1933	1933	0
45	20240503	192300	85528127	1933	1933	1933	1933	0
46	20240503	192200	85528127	1933	1933	1933	1933	0
47	20240503	192100	85528127	1933	1933	1933	1933	0
48	20240503	192000	85528127	1933	1933	1933	1933	0
49	20240503	191900	85528127	1933	1933	1933	1933	0
50	20240503	191800	85528127	1933	1933	1933	1933	0
51	20240503	191700	85528127	1933	1933	1933	1933	0
52	20240503	191600	85528127	1933	1933	1933	1933	0
53	20240503	191500	85528127	1933	1933	1933	1933	0
54	20240503	191400	85528127	1933	1933	1933	1933	0
55	20240503	191300	85528127	1933	1933	1933	1933	0
56	20240503	191200	85528127	1933	1933	1933	1933	0
57	20240503	191100	85528127	1933	1933	1933	1933	0
58	20240503	191000	85528127	1933	1933	1933	1933	0
59	20240503	190900	85528127	1933	1933	1933	1933	0
60	20240503	190800	85528127	1933	1933	1933	1933	0
61	20240503	190700	85528127	1933	1933	1933	1933	0
62	20240503	190600	85528127	1933	1933	1933	1933	559
63	20240503	190500	85528127	1933	1933	1933	1933	0
64	20240503	190400	85528127	1933	1933	1933	1933	0
65	20240503	190300	85528127	1933	1933	1933	1933	0
66	20240503	190200	85528127	1933	1933	1933	1933	0
67	20240503	190100	85528127	1933	1933	1933	1933	0
68	20240503	190000	85528127	1933	1933	1933	1933	0
69	20240503	185900	85528127	1933	1933	1933	1933	0
70	20240503	185800	85528127	1933	1933	1933	1933	0
71	20240503	185700	85528127	1933	1933	1933	1933	0
72	20240503	185600	85528127	1933	1933	1933	1933	0
73	20240503	185500	85528127	1933	1933	1933	1933	0
74	20240503	185400	85528127	1933	1933	1933	1933	0
75	20240503	185300	85528127	1933	1933	1933	1933	0
76	20240503	185200	85528127	1933	1933	1933	1933	0
77	20240503	185100	85528127	1933	1933	1933	1933	0
78	20240503	185000	85528127	1933	1933	1933	1933	0
79	20240503	184900	85528127	1933	1933	1933	1933	0
80	20240503	184800	85528127	1933	1933	1933	1933	0
81	20240503	184700	85528127	1933	1933	1933	1933	0
82	20240503	184600	85528127	1933	1933	1933	1933	0
83	20240503	184500	85528127	1933	1933	1933	1933	0
84	20240503	184400	85528127	1933	1933	1933	1933	0
85	20240503	184300	85528127	1933	1933	1933	1933	0
86	20240503	184200	85528127	1933	1933	1933	1933	0
87	20240503	184100	85528127	1933	1933	1933	1933	0
88	20240503	184000	85528127	1933	1933	1933	1933	0
89	20240503	183900	85528127	1933	1933	1933	1933	0
90	20240503	183800	85528127	1933	1933	1933	1933	0
91	20240503	183700	85528127	1933	1933	1933	1933	0
92	20240503	183600	85528127	1933	1933	1933	1933	559
93	20240503	183500	85528127	1933	1933	1933	1933	0
94	20240503	183400	85528127	1933	1933	1933	1933	0
95	20240503	183300	85528127	1933	1933	1933	1933	0
96	20240503	183200	85528127	1933	1933	1933	1933	0
97	20240503	183100	85528127	1933	1933	1933	1933	0
98	20240503	183000	85528127	1933	1933	1933	1933	0
99	20240503	182900	85528127	1933	1933	1933	1933	0
100	20240503	182800	85528127	1933	1933	1933	1933	0
101	20240503	182700	85528127	1933	1933	1933	1933	0
102	20240503	182600	85528127	1933	1933	1933	1933	0
103	20240503	182500	85528127	1933	1933	1933	1933	0
104	20240503	182400	85528127	1933	1933	1933	1933	0
105	20240503	182300	85528127	1933	1933	1933	1933	0
106	20240503	182200	85528127	1933	1933	1933	1933	0
107	20240503	182100	85528127	1933	1933	1933	1933	0
108	20240503	182000	85528127	1933	1933	1933	1933	0
109	20240503	181900	85528127	1933	1933	1933	1933	0
110	20240503	181800	85528127	1933	1933	1933	1933	0
111	20240503	181700	85528127	1933	1933	1933	1933	0
112	20240503	181600	85528127	1933	1933	1933	1933	0
113	20240503	181500	85528127	1933	1933	1933	1933	0
114	20240503	181400	85528127	1933	1933	1933	1933	0
115	20240503	181300	85528127	1933	1933	1933	1933	0
116	20240503	181200	85528127	1933	1933	1933	1933	0
117	20240503	181100	85528127	1933	1933	1933	1933	0
118	20240503	181000	85528127	1933	1933	1933	1933	0
119	20240503	180900	85528127	1933	1933	1933	1933	0
120	20240503	180800	85528127	1933	1933	1933	1933	0
121	20240503	180700	85528127	1933	1933	1933	1933	0
122	20240503	180600	85528127	1933	1933	1933	1933	559
123	20240503	180500	85528127	1933	1933	1933	1933	0
124	20240503	180400	85528127	1933	1933	1933	1933	0
125	20240503	180300	85528127	1933	1933	1933	1933	0
126	20240503	180200	85528127	1933	1933	1933	1933	0
127	20240503	180100	85528127	1933	1933	1933	1933	0
128	20240503	180000	85528127	1933	1933	1933	1933	0
129	20240503	175900	85528127	1933	1933	1933	1933	0
130	20240503	175800	85528127	1933	1933	1933	1933	0
131	20240503	175700	85528127	1933	1933	1933	1933	0
132	20240503	175600	85528127	1933	1933	1933	1933	0
133	20240503	175500	85528127	1933	1933	1933	1933	0
134	20240503	175400	85528127	1933	1933	1933	1933	0
135	20240503	175300	85528127	1933	1933	1933	1933	0
136	20240503	175200	85528127	1933	1933	1933	1933	0
137	20240503	175100	85528127	1933	1933	1933	1933	0
138	20240503	175000	85528127	1933	1933	1933	1933	0
139	20240503	174900	85528127	1933	1933	1933	1933	0
140	20240503	174800	85528127	1933	1933	1933	1933	0
141	20240503	174700	85528127	1933	1933	1933	1933	0
142	20240503	174600	85528127	1933	1933	1933	1933	0
143	20240503	174500	85528127	1933	1933	1933	1933	0
144	20240503	174400	85528127	1933	1933	1933	1933	0
145	20240503	174300	85528127	1933	1933	1933	1933	0
146	20240503	174200	85528127	1933	1933	1933	1933	0
147	20240503	174100	85528127	1933	1933	1933	1933	0
148	20240503	174000	85528127	1933	1933	1933	1933	0
149	20240503	173900	85528127	1933	1933	1933	1933	0
150	20240503	173800	85528127	1933	1933	1933	1933	0
151	20240503	173700	85528127	1933	1933	1933	1933	0
152	20240503	173600	85528127	1933	1933	1933	1933	559
153	20240503	173500	85528127	1933	1933	1933	1933	0
154	20240503	173400	85528127	1933	1933	1933	1933	0
155	20240503	173300	85528127	1933	1933	1933	1933	0
156	20240503	173200	85528127	1933	1933	1933	1933	0
157	20240503	173100	85528127	1933	1933	1933	1933	0
158	20240503	173000	85528127	1933	1933	1933	1933	0
159	20240503	172900	85528127	1933	1933	1933	1933	0
160	20240503	172800	85528127	1933	1933	1933	1933	0
161	20240503	172700	85528127	1933	1933	1933	1933	0
162	20240503	172600	85528127	1933	1933	1933	1933	0
163	20240503	172500	85528127	1933	1933	1933	1933	0
164	20240503	172400	85528127	1933	1933	1933	1933	0
165	20240503	172300	85528127	1933	1933	1933	1933	0
166	20240503	172200	85528127	1933	1933	1933	1933	0
167	20240503	172100	85528127	1933	1933	1933	1933	0
168	20240503	172000	85528127	1933	1933	1933	1933	0
169	20240503	171900	85528127	1933	1933	1933	1933	0
170	20240503	171800	85528127	1933	1933	1933	1933	0
171	20240503	171700	85528127	1933	1933	1933	1933	0
172	20240503	171600	85528127	1933	1933	1933	1933	0
173	20240503	171500	85528127	1933	1933	1933	1933	0
174	20240503	171400	85528127	1933	1933	1933	1933	0
175	20240503	171300	85528127	1933	1933	1933	1933	0
176	20240503	171200	85528127	1933	1933	1933	1933	0
177	20240503	171100	85528127	1933	1933	1933	1933	0
178	20240503	171000	85528127	1933	1933	1933	1933	0
179	20240503	170900	85528127	1933	1933	1933	1933	0
180	20240503	170800	85528127	1933	1933	1933	1933	0
181	20240503	170700	85528127	1933	1933	1933	1933	0
182	20240503	170600	85528127	1933	1933	1933	1933	559
183	20240503	170500	85528127	1933	1933	1933	1933	0
184	20240503	170400	85528127	1933	1933	1933	1933	0
185	20240503	170300	85528127	1933	1933	1933	1933	0
186	20240503	170200	85528127	1933	1933	1933	1933	0
187	20240503	170100	85528127	1933	1933	1933	1933	0
188	20240503	170000	85528127	1933	1933	1933	1933	0
189	20240503	165900	85528127	1933	1933	1933	1933	0
190	20240503	165800	85528127	1933	1933	1933	1933	0
191	20240503	165700	85528127	1933	1933	1933	1933	0
192	20240503	165600	85528127	1933	1933	1933	1933	0
193	20240503	165500	85528127	1933	1933	1933	1933	0
194	20240503	165400	85528127	1933	1933	1933	1933	0
195	20240503	165300	85528127	1933	1933	1933	1933	0
196	20240503	165200	85528127	1933	1933	1933	1933	0
197	20240503	165100	85528127	1933	1933	1933	1933	0
198	20240503	165000	85528127	1933	1933	1933	1933	0
199	20240503	164900	85528127	1933	1933	1933	1933	0
200	20240503	164800	85528127	1933	1933	1933	1933	0
201	20240503	164700	85528127	1933	1933	1933	1933	0
202	20240503	164600	85528127	1933	1933	1933	1933	0
203	20240503	164500	85528127	1933	1933	1933	1933	0
204	20240503	164400	85528127	1933	1933	1933	1933	0
205	20240503	164300	85528127	1933	1933	1933	1933	0
206	20240503	164200	85528127	1933	1933	1933	1933	0
207	20240503	164100	85528127	1933	1933	1933	1933	0
208	20240503	164000	85528127	1933	1933	1933	1933	0
209	20240503	163900	85528127	1933	1933	1933	1933	0
210	20240503	163800	85528127	1933	1933	1933	1933	0
211	20240503	163700	85528127	1933	1933	1933	1933	0
212	20240503	163600	85528127	1933	1933	1933	1933	559
213	20240503	163500	85528127	1933	1933	1933	1933	0
214	20240503	163400	85528127	1933	1933	1933	1933	0
215	20240503	163300	85528127	1933	1933	1933	1933	0
216	20240503	163200	85528127	1933	1933	1933	1933	0
217	20240503	163100	85528127	1933	1933	1933	1933	0
218	20240503	163000	85528127	1933	1933	1933	1933	0
219	20240503	162900	85528127	1933	1933	1933	1933	0
220	20240503	162800	85528127	1933	1933	1933	1933	0
221	20240503	162700	85528127	1933	1933	1933	1933	0
222	20240503	162600	85528127	1933	1933	1933	1933	0
223	20240503	162500	85528127	1933	1933	1933	1933	0
224	20240503	162400	85528127	1933	1933	1933	1933	0
225	20240503	162300	85528127	1933	1933	1933	1933	0
226	20240503	162200	85528127	1933	1933	1933	1933	0
227	20240503	162100	85528127	1933	1933	1933	1933	0
228	20240503	162000	85528127	1933	1933	1933	1933	0
229	20240503	161900	85528127	1933	1933	1933	1933	0
230	20240503	161800	85528127	1933	1933	1933	1933	0
231	20240503	161700	85528127	1933	1933	1933	1933	0
232	20240503	161600	85528127	1933	1933	1933	1933	0
233	20240503	161500	85528127	1933	1933	1933	1933	0
234	20240503	161400	85528127	1933	1933	1933	1933	0
235	20240503	161300	85528127	1933	1933	1933	1933	0
236	20240503	161200	85528127	1933	1933	1933	1933	0
237	20240503	161100	85528127	1933	1933	1933	1933	0
238	20240503	161000	85528127	1933	1933	1933	1933	0
239	20240503	160900	85528127	1933	1933	1933	1933	0
240	20240503	160800	85528127	1933	1933	1933	1933	0
241	20240503	160700	85528127	1933	1933	1933	1933	0
242	20240503	160600	85528127	1933	1933	1933	1933	559
243	20240503	160500	85528127	1933	1933	1933	1933	0
244	20240503	160400	85528127	1933	1933	1933	1933	0
245	20240503	160300	85528127	1933	1933	1933	1933	0
246	20240503	160200	85528127	1933	1933	1933	1933	0
247	20240503	160100	85528127	1933	1933	1933	1933	0
248	20240503	160000	85528127	1933	1933	1933	1933	0
249	20240503	155900	85528127	1933	1933	1933	1933	0
250	20240503	155800	85528127	1933	1933	1933	1933	0
251	20240503	155700	85528127	1933	1933	1933	1933	0
252	20240503	155600	85528127	1933	1933	1933	1933	0
253	20240503	155500	85528127	1933	1933	1933	1933	0
254	20240503	155400	85528127	1933	1933	1933	1933	0
255	20240503	155300	85528127	1933	1933	1933	1933	0
256	20240503	155200	85528127	1933	1933	1933	1933	0
257	20240503	155100	85528127	1933	1933	1933	1933	0
258	20240503	155000	85528127	1933	1933	1933	1933	0
259	20240503	154900	85528127	1933	1933	1933	1933	0
260	20240503	154800	85528127	1933	1933	1933	1933	0
261	20240503	154700	85528127	1933	1933	1933	1933	0
262	20240503	154600	85528127	1933	1933	1933	1933	0
263	20240503	154500	85528127	1933	1933	1933	1933	0
264	20240503	154400	85528127	1933	1933	1933	1933	0
265	20240503	154300	85528127	1933	1933	1933	1933	0
266	20240503	154200	85528127	1933	1933	1933	1933	0
267	20240503	154100	85528127	1933	1933	1933	1933	0
268	20240503	154000	85528127	1933	1933	1933	1933	0
269	20240503	153900	85528127	1933	1933	1933	1933	0
270	20240503	153800	85528127	1933	1933	1933	1933	0
271	20240503	153700	85528127	1933	1933	1933	1933	0
272	20240503	153600	85528127	1933	1933	1933	1933	559
273	20240503	153500	85528127	1933	1933	1933	1933	0
274	20240503	153400	85528127	1933	1933	1933	1933	0
275	20240503	153300	85528127	1933	1933	1933	1933	0
276	20240503	153200	85528127	1933	1933	1933	1933	0
277	20240503	153100	85528127	1933	1933	1933	1933	0
278	20240503	153000	85528127	1933	1933	1933	1933	559
279	20240503	152900	84447580	1934	1934	1934	1934	0
280	20240503	152800	84447580	1934	1934	1934	1934	0
281	20240503	152700	84447580	1934	1934	1934	1934	0
282	20240503	152600	84447580	1934	1934	1934	1934	0
283	20240503	152500	84447580	1934	1934	1934	1934	0
284	20240503	152400	84447580	1934	1934	1934	1934	0
285	20240503	152300	84447580	1934	1934	1934	1934	0
286	20240503	152200	84447580	1934	1934	1934	1934	0
287	20240503	152100	84447580	1934	1934	1934	1934	0
288	20240503	152000	84447580	1934	1934	1934	1934	0
289	20240503	151900	84447580	1934	1934	1934	1934	0
290	20240503	151800	84447580	1934	1934	1934	1934	0
291	20240503	151700	84447580	1934	1933	1935	1933	568
292	20240503	151600	83349618	1934	1935	1935	1934	3
293	20240503	151500	83343815	1935	1935	1935	1935	0
294	20240503	151400	83343815	1935	1935	1935	1935	20
295	20240503	151300	83305115	1935	1933	1935	1933	299
296	20240503	151200	82727146	1934	1934	1934	1934	747
297	20240503	151100	81282448	1935	1934	1935	1934	64
298	20240503	151000	81158671	1935	1934	1935	1934	30
299	20240503	150900	81100649	1935	1935	1935	1935	110
300	20240503	150800	80887799	1935	1935	1935	1935	1
301	20240503	150700	80885864	1934	1934	1934	1934	0
302	20240503	150600	80885864	1934	1934	1934	1934	0
303	20240503	150500	80885864	1934	1934	1934	1934	0
304	20240503	150400	80885864	1934	1934	1934	1934	0
305	20240503	150300	80885864	1934	1934	1934	1934	0
306	20240503	150200	80885864	1934	1934	1934	1934	230
307	20240503	150100	80441044	1935	1935	1935	1935	0
308	20240503	150000	80441044	1935	1935	1935	1935	0
309	20240503	145900	80441044	1935	1935	1937	1935	1080
310	20240503	145800	78351240	1937	1937	1937	1937	0
311	20240503	145700	78351240	1937	1937	1937	1937	4
312	20240503	145600	78343492	1937	1937	1937	1937	1
313	20240503	145500	78341555	1938	1936	1938	1936	2
314	20240503	145400	78337681	1938	1938	1938	1937	34
315	20240503	145300	78271790	1941	1940	1942	1938	54
316	20240503	145200	78167062	1942	1942	1942	1942	1
317	20240503	145100	78165120	1942	1942	1942	1942	5
318	20240503	145000	78155410	1942	1943	1943	1942	67
319	20240503	144900	78025236	1943	1943	1943	1943	0
320	20240503	144800	78025236	1943	1943	1943	1943	0
321	20240503	144700	78025236	1943	1943	1943	1943	0
322	20240503	144600	78025236	1943	1943	1943	1943	0
323	20240503	144500	78025236	1943	1943	1943	1943	0
324	20240503	144400	78025236	1943	1943	1943	1943	0
325	20240503	144300	78025236	1943	1943	1943	1943	0
326	20240503	144200	78025236	1943	1943	1943	1943	0
327	20240503	144100	78025236	1943	1943	1943	1943	2
328	20240503	144000	78021350	1943	1943	1943	1943	0
329	20240503	143900	78021350	1943	1943	1943	1943	0
330	20240503	143800	78021350	1943	1943	1943	1943	0
331	20240503	143700	78021350	1943	1943	1943	1943	0
332	20240503	143600	78021350	1943	1943	1943	1943	140
333	20240503	143500	77749330	1943	1943	1943	1943	0
334	20240503	143400	77749330	1943	1943	1943	1943	4
335	20240503	143300	77741558	1943	1943	1943	1943	0
336	20240503	143200	77741558	1943	1943	1943	1943	0
337	20240503	143100	77741558	1943	1943	1943	1943	3
338	20240503	143000	77735729	1943	1943	1943	1943	0
339	20240503	142900	77735729	1943	1943	1943	1943	0
340	20240503	142800	77735729	1943	1943	1943	1943	0
341	20240503	142700	77735729	1943	1943	1943	1943	0
342	20240503	142600	77735729	1943	1943	1943	1943	0
343	20240503	142500	77735729	1943	1943	1943	1943	0
344	20240503	142400	77735729	1943	1940	1943	1935	857
345	20240503	142300	76077066	1944	1944	1944	1944	0
346	20240503	142200	76077066	1944	1944	1944	1944	0
347	20240503	142100	76077066	1944	1944	1944	1944	0
348	20240503	142000	76077066	1944	1944	1944	1944	0
349	20240503	141900	76077066	1944	1944	1944	1944	1
350	20240503	141800	76075122	1944	1944	1944	1944	1
351	20240503	141700	76073178	1943	1943	1943	1943	10
352	20240503	141600	76053748	1943	1943	1943	1943	0
353	20240503	141500	76053748	1943	1943	1943	1943	0
354	20240503	141400	76053748	1943	1943	1943	1943	255
355	20240503	141300	75558283	1943	1943	1943	1943	0
356	20240503	141200	75558283	1943	1943	1943	1943	2
357	20240503	141100	75554397	1943	1943	1943	1943	0
358	20240503	141000	75554397	1943	1943	1943	1943	0
359	20240503	140900	75554397	1943	1943	1943	1943	0
360	20240503	140800	75554397	1943	1943	1943	1943	0
361	20240503	140700	75554397	1943	1943	1943	1943	3
362	20240503	140600	75548568	1940	1940	1940	1940	2
363	20240503	140500	75544688	1943	1943	1943	1943	0
364	20240503	140400	75544688	1943	1943	1943	1943	0
365	20240503	140300	75544688	1943	1943	1943	1943	0
366	20240503	140200	75544688	1943	1943	1943	1943	138
367	20240503	140100	75276554	1943	1943	1943	1943	10
368	20240503	140000	75257124	1943	1943	1943	1943	153
369	20240503	135900	74959845	1943	1943	1943	1943	602
370	20240503	135800	73790159	1943	1943	1943	1943	21
371	20240503	135700	73749356	1943	1943	1943	1943	0
372	20240503	135600	73749356	1943	1943	1943	1943	0
373	20240503	135500	73749356	1943	1943	1943	1943	31
374	20240503	135400	73689123	1943	1943	1943	1943	5
375	20240503	135300	73679408	1943	1943	1943	1943	15
376	20240503	135200	73650263	1943	1943	1943	1943	0
377	20240503	135100	73650263	1943	1943	1943	1943	0
378	20240503	135000	73650263	1943	1943	1943	1943	0
379	20240503	134900	73650263	1943	1943	1943	1943	0
380	20240503	134800	73650263	1943	1943	1943	1943	0
381	20240503	134700	73650263	1943	1943	1943	1943	0
382	20240503	134600	73650263	1943	1943	1943	1943	0
383	20240503	134500	73650263	1943	1943	1943	1943	10
384	20240503	134400	73630833	1943	1943	1943	1943	1
385	20240503	134300	73628890	1943	1943	1943	1943	0
386	20240503	134200	73628890	1943	1943	1943	1943	0
387	20240503	134100	73628890	1943	1943	1943	1943	0
388	20240503	134000	73628890	1943	1943	1943	1943	0
389	20240503	133900	73628890	1943	1943	1943	1943	0
390	20240503	133800	73628890	1943	1943	1943	1943	0
391	20240503	133700	73628890	1943	1943	1943	1943	0
392	20240503	133600	73628890	1943	1943	1943	1943	0
393	20240503	133500	73628890	1943	1943	1943	1943	5
394	20240503	133400	73619175	1943	1943	1943	1943	0
395	20240503	133300	73619175	1943	1943	1943	1943	0
396	20240503	133200	73619175	1943	1943	1943	1943	0
397	20240503	133100	73619175	1943	1943	1943	1943	0
398	20240503	133000	73619175	1943	1943	1943	1943	0
399	20240503	132900	73619175	1943	1943	1943	1943	0
400	20240503	132800	73619175	1943	1943	1943	1943	5
401	20240503	132700	73609460	1943	1943	1943	1943	10
402	20240503	132600	73590030	1943	1943	1943	1943	2
403	20240503	132500	73586144	1943	1943	1943	1943	0
404	20240503	132400	73586144	1943	1943	1943	1943	0
405	20240503	132300	73586144	1943	1943	1943	1943	300
406	20240503	132200	73003244	1943	1943	1943	1943	0
407	20240503	132100	73003244	1943	1943	1943	1943	0
408	20240503	132000	73003244	1943	1943	1943	1943	0
409	20240503	131900	73003244	1943	1943	1943	1943	0
410	20240503	131800	73003244	1943	1943	1943	1943	0
411	20240503	131700	73003244	1943	1943	1943	1943	0
412	20240503	131600	73003244	1943	1943	1943	1943	0
413	20240503	131500	73003244	1943	1943	1943	1943	0
414	20240503	131400	73003244	1943	1943	1943	1943	0
415	20240503	131300	73003244	1943	1943	1943	1943	0
416	20240503	131200	73003244	1943	1943	1943	1943	0
417	20240503	131100	73003244	1943	1943	1943	1943	0
418	20240503	131000	73003244	1943	1943	1943	1943	0
419	20240503	130900	73003244	1943	1943	1943	1943	0
420	20240503	130800	73003244	1943	1943	1943	1943	0
421	20240503	130700	73003244	1943	1943	1943	1943	0
422	20240503	130600	73003244	1943	1943	1943	1943	0
423	20240503	130500	73003244	1943	1943	1943	1943	0
424	20240503	130400	73003244	1943	1943	1943	1943	0
425	20240503	130300	73003244	1943	1943	1943	1943	0
426	20240503	130200	73003244	1943	1943	1943	1943	0
427	20240503	130100	73003244	1943	1943	1943	1943	2
428	20240503	130000	72999358	1943	1943	1943	1943	0
429	20240503	125900	72999358	1943	1943	1943	1943	0
430	20240503	125800	72999358	1943	1943	1943	1943	0
431	20240503	125700	72999358	1943	1943	1943	1943	26
432	20240503	125600	72948840	1943	1943	1943	1943	0
433	20240503	125500	72948840	1943	1943	1943	1943	0
434	20240503	125400	72948840	1943	1943	1943	1943	0
435	20240503	125300	72948840	1943	1943	1943	1943	0
436	20240503	125200	72948840	1943	1943	1943	1943	0
437	20240503	125100	72948840	1943	1943	1943	1943	2
438	20240503	125000	72944954	1943	1943	1943	1943	0
439	20240503	124900	72944954	1943	1943	1943	1943	0
440	20240503	124800	72944954	1943	1943	1943	1943	5
441	20240503	124700	72935239	1943	1943	1943	1943	3
442	20240503	124600	72929410	1935	1935	1935	1935	0
443	20240503	124500	72929410	1935	1935	1935	1935	0
444	20240503	124400	72929410	1935	1935	1935	1935	0
445	20240503	124300	72929410	1935	1935	1935	1935	0
446	20240503	124200	72929410	1935	1935	1935	1935	1
447	20240503	124100	72927475	1935	1935	1935	1935	0
448	20240503	124000	72927475	1935	1937	1937	1935	624
449	20240503	123900	71719041	1937	1937	1937	1937	0
450	20240503	123800	71719041	1937	1937	1937	1937	0
451	20240503	123700	71719041	1937	1944	1944	1937	52
452	20240503	123600	71617967	1937	1937	1937	1937	81
453	20240503	123500	71461070	1937	1937	1937	1937	0
454	20240503	123400	71461070	1937	1937	1937	1937	0
455	20240503	123300	71461070	1937	1937	1937	1937	0
456	20240503	123200	71461070	1937	1943	1944	1937	714
457	20240503	123100	70073258	1937	1937	1937	1937	0
458	20240503	123000	70073258	1937	1937	1937	1937	0
459	20240503	122900	70073258	1937	1937	1937	1937	0
460	20240503	122800	70073258	1937	1937	1937	1937	0
461	20240503	122700	70073258	1937	1937	1937	1937	0
462	20240503	122600	70073258	1937	1937	1937	1937	0
463	20240503	122500	70073258	1937	1937	1937	1937	0
464	20240503	122400	70073258	1937	1937	1937	1937	0
465	20240503	122300	70073258	1937	1937	1937	1937	0
466	20240503	122200	70073258	1937	1937	1937	1937	40
467	20240503	122100	69995778	1943	1943	1943	1943	100
468	20240503	122000	69801478	1943	1943	1943	1943	0
469	20240503	121900	69801478	1943	1943	1943	1943	0
470	20240503	121800	69801478	1943	1943	1943	1943	0
471	20240503	121700	69801478	1943	1943	1943	1943	100
472	20240503	121600	69607178	1943	1943	1943	1943	0
473	20240503	121500	69607178	1943	1943	1943	1943	0
474	20240503	121400	69607178	1943	1943	1943	1943	0
475	20240503	121300	69607178	1943	1943	1943	1943	0
476	20240503	121200	69607178	1943	1943	1943	1943	0
477	20240503	121100	69607178	1943	1943	1943	1943	1
478	20240503	121000	69605235	1936	1936	1936	1936	51
479	20240503	120900	69506499	1936	1936	1936	1936	100
480	20240503	120800	69312899	1936	1936	1936	1936	140
481	20240503	120700	69041859	1937	1937	1937	1937	19
482	20240503	120600	69005056	1937	1937	1937	1937	0
483	20240503	120500	69005056	1937	1937	1937	1937	81
484	20240503	120400	68848159	1937	1937	1937	1937	1
485	20240503	120300	68846222	1937	1937	1937	1937	67
486	20240503	120200	68716443	1937	1937	1937	1937	20
487	20240503	120100	68677703	1937	1937	1937	1937	0
488	20240503	120000	68677703	1937	1937	1937	1937	481
489	20240503	115900	67746006	1936	1936	1936	1936	0
490	20240503	115800	67746006	1936	1936	1936	1936	0
491	20240503	115700	67746006	1936	1936	1936	1936	0
492	20240503	115600	67746006	1936	1936	1936	1936	0
493	20240503	115500	67746006	1936	1936	1936	1936	960
494	20240503	115400	65887446	1936	1936	1936	1936	0
495	20240503	115300	65887446	1936	1936	1936	1936	0
496	20240503	115200	65887446	1936	1936	1936	1936	10
497	20240503	115100	65868086	1936	1936	1936	1936	0
498	20240503	115000	65868086	1936	1936	1936	1936	0
499	20240503	114900	65868086	1936	1936	1936	1936	0
500	20240503	114800	65868086	1936	1936	1936	1936	1
501	20240503	114700	65866150	1933	1934	1934	1933	195
502	20240503	114600	65489116	1934	1934	1934	1934	1
503	20240503	114500	65487182	1935	1935	1935	1935	1
504	20240503	114400	65485247	1934	1934	1934	1934	0
505	20240503	114300	65485247	1934	1934	1934	1934	0
506	20240503	114200	65485247	1934	1934	1934	1934	1001
507	20240503	114100	63549313	1934	1935	1935	1934	41
508	20240503	114000	63469994	1936	1937	1937	1936	311
509	20240503	113900	62867848	1937	1937	1937	1937	0
510	20240503	113800	62867848	1937	1937	1937	1937	0
511	20240503	113700	62867848	1937	1937	1937	1937	1016
512	20240503	113600	60899856	1937	1937	1937	1937	210
513	20240503	113500	60493086	1937	1937	1937	1937	0
514	20240503	113400	60493086	1937	1937	1937	1937	0
515	20240503	113300	60493086	1937	1937	1937	1937	0
516	20240503	113200	60493086	1937	1937	1937	1937	1
517	20240503	113100	60491149	1937	1937	1937	1937	20
518	20240503	113000	60452409	1937	1939	1939	1937	1021
519	20240503	112900	58474210	1939	1939	1939	1939	0
520	20240503	112800	58474210	1939	1939	1939	1939	0
521	20240503	112700	58474210	1939	1939	1939	1939	412
522	20240503	112600	57675342	1945	1942	1945	1939	106
523	20240503	112500	57469740	1946	1945	1946	1945	10
524	20240503	112400	57450282	1946	1946	1946	1946	0
525	20240503	112300	57450282	1946	1946	1946	1946	0
526	20240503	112200	57450282	1946	1946	1946	1946	50
527	20240503	112100	57352982	1946	1946	1946	1946	0
528	20240503	112000	57352982	1946	1946	1946	1946	0
529	20240503	111900	57352982	1946	1946	1946	1946	0
530	20240503	111800	57352982	1946	1946	1946	1946	513
531	20240503	111700	56354684	1948	1948	1948	1948	0
532	20240503	111600	56354684	1948	1948	1948	1948	0
533	20240503	111500	56354684	1948	1948	1948	1948	0
534	20240503	111400	56354684	1948	1948	1948	1948	0
535	20240503	111300	56354684	1948	1948	1948	1948	0
536	20240503	111200	56354684	1948	1948	1948	1948	0
537	20240503	111100	56354684	1948	1948	1948	1948	0
538	20240503	111000	56354684	1948	1948	1948	1948	0
539	20240503	110900	56354684	1948	1948	1948	1948	0
540	20240503	110800	56354684	1948	1948	1948	1948	10
541	20240503	110700	56335204	1948	1948	1948	1948	0
542	20240503	110600	56335204	1948	1948	1948	1948	0
543	20240503	110500	56335204	1948	1938	1948	1938	69
544	20240503	110400	56201462	1938	1938	1938	1938	140
545	20240503	110300	55930142	1938	1941	1941	1938	500
546	20240503	110200	54961128	1942	1944	1944	1942	1019
547	20240503	110100	52982211	1949	1949	1949	1949	0
548	20240503	110000	52982211	1949	1949	1949	1949	0
549	20240503	105900	52982211	1949	1949	1949	1949	0
550	20240503	105800	52982211	1949	1949	1949	1949	1
551	20240503	105700	52980262	1949	1949	1949	1949	0
552	20240503	105600	52980262	1949	1949	1949	1949	0
553	20240503	105500	52980262	1949	1949	1949	1949	0
554	20240503	105400	52980262	1949	1949	1949	1949	0
555	20240503	105300	52980262	1949	1949	1949	1949	0
556	20240503	105200	52980262	1949	1949	1949	1949	0
557	20240503	105100	52980262	1949	1949	1949	1949	0
558	20240503	105000	52980262	1949	1949	1949	1949	0
559	20240503	104900	52980262	1949	1949	1949	1949	0
560	20240503	104800	52980262	1949	1949	1949	1949	30
561	20240503	104700	52921792	1949	1949	1949	1949	0
562	20240503	104600	52921792	1949	1949	1949	1949	0
563	20240503	104500	52921792	1949	1949	1949	1949	0
564	20240503	104400	52921792	1949	1945	1949	1938	518
565	20240503	104300	51916709	1949	1949	1949	1949	0
566	20240503	104200	51916709	1949	1949	1949	1949	0
567	20240503	104100	51916709	1949	1949	1949	1949	0
568	20240503	104000	51916709	1949	1949	1949	1949	0
569	20240503	103900	51916709	1949	1949	1949	1949	0
570	20240503	103800	51916709	1949	1949	1949	1949	0
571	20240503	103700	51916709	1949	1949	1949	1949	0
572	20240503	103600	51916709	1949	1949	1949	1949	0
573	20240503	103500	51916709	1949	1949	1949	1949	0
574	20240503	103400	51916709	1949	1949	1949	1949	0
575	20240503	103300	51916709	1949	1949	1949	1949	0
576	20240503	103200	51916709	1949	1949	1949	1949	0
577	20240503	103100	51916709	1949	1945	1949	1945	128
578	20240503	103000	51667721	1950	1950	1950	1950	0
579	20240503	102900	51667721	1950	1950	1950	1950	0
580	20240503	102800	51667721	1950	1950	1950	1950	0
581	20240503	102700	51667721	1950	1950	1950	1950	0
582	20240503	102600	51667721	1950	1950	1950	1950	0
583	20240503	102500	51667721	1950	1950	1950	1950	0
584	20240503	102400	51667721	1950	1950	1950	1950	0
585	20240503	102300	51667721	1950	1950	1950	1950	0
586	20240503	102200	51667721	1950	1950	1950	1950	0
587	20240503	102100	51667721	1950	1946	1950	1946	3
588	20240503	102000	51661879	1950	1949	1951	1945	1213
589	20240503	101900	49299906	1951	1949	1951	1949	124
590	20240503	101800	49058226	1951	1951	1951	1951	10
591	20240503	101700	49038716	1951	1951	1951	1951	0
592	20240503	101600	49038716	1951	1951	1951	1950	6
593	20240503	101500	49027012	1956	1956	1956	1956	0
594	20240503	101400	49027012	1956	1956	1956	1956	0
595	20240503	101300	49027012	1956	1956	1956	1956	0
596	20240503	101200	49027012	1956	1956	1956	1956	2
597	20240503	101100	49023100	1956	1956	1956	1956	10
598	20240503	101000	49003540	1956	1956	1956	1956	0
599	20240503	100900	49003540	1956	1956	1956	1956	0
600	20240503	100800	49003540	1956	1956	1956	1956	3
601	20240503	100700	48997672	1957	1957	1957	1957	1
602	20240503	100600	48995715	1946	1955	1955	1946	1302
603	20240503	100500	46459896	1955	1957	1957	1955	125
604	20240503	100400	46215401	1957	1957	1957	1957	0
605	20240503	100300	46215401	1957	1957	1957	1957	0
606	20240503	100200	46215401	1957	1957	1957	1957	0
607	20240503	100100	46215401	1957	1957	1957	1957	0
608	20240503	100000	46215401	1957	1957	1957	1957	303
609	20240503	095900	45622430	1957	1955	1957	1955	23
610	20240503	095800	45577423	1959	1959	1959	1959	20
611	20240503	095700	45538243	1959	1959	1959	1959	12
612	20240503	095600	45514735	1959	1959	1959	1959	3
613	20240503	095500	45508858	1959	1959	1959	1959	15
614	20240503	095400	45479473	1959	1959	1959	1959	100
615	20240503	095300	45283573	1959	1959	1959	1959	1
616	20240503	095200	45281614	1955	1956	1959	1955	172
617	20240503	095100	44945337	1959	1957	1959	1957	23
618	20240503	095000	44900324	1959	1958	1959	1958	3
619	20240503	094900	44894449	1961	1958	1961	1958	3
620	20240503	094800	44888572	1961	1957	1961	1957	286
621	20240503	094700	44328818	1961	1961	1961	1961	0
622	20240503	094600	44328818	1961	1961	1961	1961	0
623	20240503	094500	44328818	1961	1952	1961	1952	56
624	20240503	094400	44219011	1961	1961	1961	1961	2
625	20240503	094300	44215089	1962	1960	1962	1945	155
626	20240503	094200	43912530	1962	1962	1962	1962	0
627	20240503	094100	43912530	1962	1962	1962	1962	0
628	20240503	094000	43912530	1962	1961	1962	1961	12
629	20240503	093900	43888996	1962	1962	1962	1962	0
630	20240503	093800	43888996	1962	1962	1962	1962	5
631	20240503	093700	43879186	1962	1962	1962	1961	16
632	20240503	093600	43847799	1964	1964	1964	1964	0
633	20240503	093500	43847799	1964	1962	1964	1961	11
634	20240503	093400	43826220	1964	1964	1964	1964	1
635	20240503	093300	43824256	1964	1963	1964	1963	8
636	20240503	093200	43808551	1964	1964	1964	1964	2
637	20240503	093100	43804623	1964	1964	1964	1964	12
638	20240503	093000	43781055	1964	1964	1964	1964	0
639	20240503	092900	43781055	1964	1965	1965	1961	58
640	20240503	092800	43667254	1964	1968	1968	1964	150
641	20240503	092700	43372481	1970	1970	1970	1967	1243
642	20240503	092600	40923831	1970	1970	1971	1969	120
643	20240503	092500	40687434	1970	1970	1970	1970	0
644	20240503	092400	40687434	1970	1957	1970	1957	4986
645	20240503	092300	30913908	1957	1957	1957	1957	256
646	20240503	092200	30412916	1957	1957	1957	1956	1446
647	20240503	092100	27583102	1957	1955	1957	1955	106
648	20240503	092000	27375668	1958	1952	1958	1952	5497
649	20240503	091900	16628915	1952	1952	1952	1951	3
650	20240503	091800	16623060	1953	1948	1953	1948	1269
651	20240503	091700	14150930	1948	1948	1948	1948	1
652	20240503	091600	14148982	1948	1945	1948	1945	4
653	20240503	091500	14141194	1948	1948	1948	1948	0
654	20240503	091400	14141194	1948	1948	1948	1948	0
655	20240503	091300	14141194	1948	1947	1948	1945	145
656	20240503	091200	13858893	1948	1948	1948	1947	2022
657	20240503	091100	9922005	1949	1951	1951	1949	6
658	20240503	091000	9910301	1951	1953	1953	1938	243
659	20240503	090900	9439114	1955	1955	1955	1955	0
660	20240503	090800	9439114	1955	1955	1955	1955	0
661	20240503	090700	9439114	1955	1955	1955	1955	0
662	20240503	090600	9439114	1955	1955	1955	1955	0
663	20240503	090500	9439114	1955	1955	1955	1951	223
664	20240503	090400	9003184	1955	1929	1955	1929	431
665	20240503	090300	8171759	1960	1960	1960	1960	0
666	20240503	090200	8171759	1960	1963	1963	1905	4119
667	20240503	090100	221891	1963	1963	1963	1963	11
668	20240503	090000	200298	1949	1964	1964	1949	102