KissMeData/256630/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205500	198810611	1933	1933	1933	1933	580
3	20240502	205400	198810611	1933	1933	1933	1933	0
4	20240502	205300	198810611	1933	1933	1933	1933	0
5	20240502	205200	198810611	1933	1933	1933	1933	0
6	20240502	205100	198810611	1933	1933	1933	1933	0
7	20240502	205000	198810611	1933	1933	1933	1933	0
8	20240502	204900	198810611	1933	1933	1933	1933	0
9	20240502	204800	198810611	1933	1933	1933	1933	0
10	20240502	204700	198810611	1933	1933	1933	1933	0
11	20240502	204600	198810611	1933	1933	1933	1933	0
12	20240502	204500	198810611	1933	1933	1933	1933	0
13	20240502	204400	198810611	1933	1933	1933	1933	0
14	20240502	204300	198810611	1933	1933	1933	1933	0
15	20240502	204200	198810611	1933	1933	1933	1933	0
16	20240502	204100	198810611	1933	1933	1933	1933	0
17	20240502	204000	198810611	1933	1933	1933	1933	0
18	20240502	203900	198810611	1933	1933	1933	1933	0
19	20240502	203800	198810611	1933	1933	1933	1933	0
20	20240502	203700	198810611	1933	1933	1933	1933	0
21	20240502	203600	198810611	1933	1933	1933	1933	0
22	20240502	203500	198810611	1933	1933	1933	1933	0
23	20240502	203400	198810611	1933	1933	1933	1933	0
24	20240502	203300	198810611	1933	1933	1933	1933	0
25	20240502	203200	198810611	1933	1933	1933	1933	0
26	20240502	203100	198810611	1933	1933	1933	1933	0
27	20240502	203000	198810611	1933	1933	1933	1933	0
28	20240502	202900	198810611	1933	1933	1933	1933	0
29	20240502	202800	198810611	1933	1933	1933	1933	0
30	20240502	202700	198810611	1933	1933	1933	1933	0
31	20240502	202600	198810611	1933	1933	1933	1933	0
32	20240502	202500	198810611	1933	1933	1933	1933	580
33	20240502	202400	198810611	1933	1933	1933	1933	0
34	20240502	202300	198810611	1933	1933	1933	1933	0
35	20240502	202200	198810611	1933	1933	1933	1933	0
36	20240502	202100	198810611	1933	1933	1933	1933	0
37	20240502	202000	198810611	1933	1933	1933	1933	0
38	20240502	201900	198810611	1933	1933	1933	1933	0
39	20240502	201800	198810611	1933	1933	1933	1933	0
40	20240502	201700	198810611	1933	1933	1933	1933	0
41	20240502	201600	198810611	1933	1933	1933	1933	0
42	20240502	201500	198810611	1933	1933	1933	1933	0
43	20240502	201400	198810611	1933	1933	1933	1933	0
44	20240502	201300	198810611	1933	1933	1933	1933	0
45	20240502	201200	198810611	1933	1933	1933	1933	0
46	20240502	201100	198810611	1933	1933	1933	1933	0
47	20240502	201000	198810611	1933	1933	1933	1933	0
48	20240502	200900	198810611	1933	1933	1933	1933	0
49	20240502	200800	198810611	1933	1933	1933	1933	0
50	20240502	200700	198810611	1933	1933	1933	1933	0
51	20240502	200600	198810611	1933	1933	1933	1933	0
52	20240502	200500	198810611	1933	1933	1933	1933	0
53	20240502	200400	198810611	1933	1933	1933	1933	0
54	20240502	200300	198810611	1933	1933	1933	1933	0
55	20240502	200200	198810611	1933	1933	1933	1933	0
56	20240502	200100	198810611	1933	1933	1933	1933	0
57	20240502	200000	198810611	1933	1933	1933	1933	0
58	20240502	195900	198810611	1933	1933	1933	1933	0
59	20240502	195800	198810611	1933	1933	1933	1933	0
60	20240502	195700	198810611	1933	1933	1933	1933	0
61	20240502	195600	198810611	1933	1933	1933	1933	0
62	20240502	195500	198810611	1933	1933	1933	1933	580
63	20240502	195400	198810611	1933	1933	1933	1933	0
64	20240502	195300	198810611	1933	1933	1933	1933	0
65	20240502	195200	198810611	1933	1933	1933	1933	0
66	20240502	195100	198810611	1933	1933	1933	1933	0
67	20240502	195000	198810611	1933	1933	1933	1933	0
68	20240502	194900	198810611	1933	1933	1933	1933	0
69	20240502	194800	198810611	1933	1933	1933	1933	0
70	20240502	194700	198810611	1933	1933	1933	1933	0
71	20240502	194600	198810611	1933	1933	1933	1933	0
72	20240502	194500	198810611	1933	1933	1933	1933	0
73	20240502	194400	198810611	1933	1933	1933	1933	0
74	20240502	194300	198810611	1933	1933	1933	1933	0
75	20240502	194200	198810611	1933	1933	1933	1933	0
76	20240502	194100	198810611	1933	1933	1933	1933	0
77	20240502	194000	198810611	1933	1933	1933	1933	0
78	20240502	193900	198810611	1933	1933	1933	1933	0
79	20240502	193800	198810611	1933	1933	1933	1933	0
80	20240502	193700	198810611	1933	1933	1933	1933	0
81	20240502	193600	198810611	1933	1933	1933	1933	0
82	20240502	193500	198810611	1933	1933	1933	1933	0
83	20240502	193400	198810611	1933	1933	1933	1933	0
84	20240502	193300	198810611	1933	1933	1933	1933	0
85	20240502	193200	198810611	1933	1933	1933	1933	0
86	20240502	193100	198810611	1933	1933	1933	1933	0
87	20240502	193000	198810611	1933	1933	1933	1933	0
88	20240502	192900	198810611	1933	1933	1933	1933	0
89	20240502	192800	198810611	1933	1933	1933	1933	0
90	20240502	192700	198810611	1933	1933	1933	1933	0
91	20240502	192600	198810611	1933	1933	1933	1933	0
92	20240502	192500	198810611	1933	1933	1933	1933	580
93	20240502	192400	198810611	1933	1933	1933	1933	0
94	20240502	192300	198810611	1933	1933	1933	1933	0
95	20240502	192200	198810611	1933	1933	1933	1933	0
96	20240502	192100	198810611	1933	1933	1933	1933	0
97	20240502	192000	198810611	1933	1933	1933	1933	0
98	20240502	191900	198810611	1933	1933	1933	1933	0
99	20240502	191800	198810611	1933	1933	1933	1933	0
100	20240502	191700	198810611	1933	1933	1933	1933	0
101	20240502	191600	198810611	1933	1933	1933	1933	0
102	20240502	191500	198810611	1933	1933	1933	1933	0
103	20240502	191400	198810611	1933	1933	1933	1933	0
104	20240502	191300	198810611	1933	1933	1933	1933	0
105	20240502	191200	198810611	1933	1933	1933	1933	0
106	20240502	191100	198810611	1933	1933	1933	1933	0
107	20240502	191000	198810611	1933	1933	1933	1933	0
108	20240502	190900	198810611	1933	1933	1933	1933	0
109	20240502	190800	198810611	1933	1933	1933	1933	0
110	20240502	190700	198810611	1933	1933	1933	1933	0
111	20240502	190600	198810611	1933	1933	1933	1933	0
112	20240502	190500	198810611	1933	1933	1933	1933	0
113	20240502	190400	198810611	1933	1933	1933	1933	0
114	20240502	190300	198810611	1933	1933	1933	1933	0
115	20240502	190200	198810611	1933	1933	1933	1933	0
116	20240502	190100	198810611	1933	1933	1933	1933	0
117	20240502	190000	198810611	1933	1933	1933	1933	0
118	20240502	185900	198810611	1933	1933	1933	1933	0
119	20240502	185800	198810611	1933	1933	1933	1933	0
120	20240502	185700	198810611	1933	1933	1933	1933	0
121	20240502	185600	198810611	1933	1933	1933	1933	0
122	20240502	185500	198810611	1933	1933	1933	1933	580
123	20240502	185400	198810611	1933	1933	1933	1933	0
124	20240502	185300	198810611	1933	1933	1933	1933	0
125	20240502	185200	198810611	1933	1933	1933	1933	0
126	20240502	185100	198810611	1933	1933	1933	1933	0
127	20240502	185000	198810611	1933	1933	1933	1933	0
128	20240502	184900	198810611	1933	1933	1933	1933	0
129	20240502	184800	198810611	1933	1933	1933	1933	0
130	20240502	184700	198810611	1933	1933	1933	1933	0
131	20240502	184600	198810611	1933	1933	1933	1933	0
132	20240502	184500	198810611	1933	1933	1933	1933	0
133	20240502	184400	198810611	1933	1933	1933	1933	0
134	20240502	184300	198810611	1933	1933	1933	1933	0
135	20240502	184200	198810611	1933	1933	1933	1933	0
136	20240502	184100	198810611	1933	1933	1933	1933	0
137	20240502	184000	198810611	1933	1933	1933	1933	0
138	20240502	183900	198810611	1933	1933	1933	1933	0
139	20240502	183800	198810611	1933	1933	1933	1933	0
140	20240502	183700	198810611	1933	1933	1933	1933	0
141	20240502	183600	198810611	1933	1933	1933	1933	0
142	20240502	183500	198810611	1933	1933	1933	1933	0
143	20240502	183400	198810611	1933	1933	1933	1933	0
144	20240502	183300	198810611	1933	1933	1933	1933	0
145	20240502	183200	198810611	1933	1933	1933	1933	0
146	20240502	183100	198810611	1933	1933	1933	1933	0
147	20240502	183000	198810611	1933	1933	1933	1933	0
148	20240502	182900	198810611	1933	1933	1933	1933	0
149	20240502	182800	198810611	1933	1933	1933	1933	0
150	20240502	182700	198810611	1933	1933	1933	1933	0
151	20240502	182600	198810611	1933	1933	1933	1933	0
152	20240502	182500	198810611	1933	1933	1933	1933	580
153	20240502	182400	198810611	1933	1933	1933	1933	0
154	20240502	182300	198810611	1933	1933	1933	1933	0
155	20240502	182200	198810611	1933	1933	1933	1933	0
156	20240502	182100	198810611	1933	1933	1933	1933	0
157	20240502	182000	198810611	1933	1933	1933	1933	0
158	20240502	181900	198810611	1933	1933	1933	1933	0
159	20240502	181800	198810611	1933	1933	1933	1933	0
160	20240502	181700	198810611	1933	1933	1933	1933	0
161	20240502	181600	198810611	1933	1933	1933	1933	0
162	20240502	181500	198810611	1933	1933	1933	1933	0
163	20240502	181400	198810611	1933	1933	1933	1933	0
164	20240502	181300	198810611	1933	1933	1933	1933	0
165	20240502	181200	198810611	1933	1933	1933	1933	0
166	20240502	181100	198810611	1933	1933	1933	1933	0
167	20240502	181000	198810611	1933	1933	1933	1933	0
168	20240502	180900	198810611	1933	1933	1933	1933	0
169	20240502	180800	198810611	1933	1933	1933	1933	0
170	20240502	180700	198810611	1933	1933	1933	1933	0
171	20240502	180600	198810611	1933	1933	1933	1933	0
172	20240502	180500	198810611	1933	1933	1933	1933	0
173	20240502	180400	198810611	1933	1933	1933	1933	0
174	20240502	180300	198810611	1933	1933	1933	1933	0
175	20240502	180200	198810611	1933	1933	1933	1933	0
176	20240502	180100	198810611	1933	1933	1933	1933	0
177	20240502	180000	198810611	1933	1933	1933	1933	0
178	20240502	175900	198810611	1933	1933	1933	1933	0
179	20240502	175800	198810611	1933	1933	1933	1933	0
180	20240502	175700	198810611	1933	1933	1933	1933	0
181	20240502	175600	198810611	1933	1933	1933	1933	0
182	20240502	175500	198810611	1933	1933	1933	1933	580
183	20240502	175400	198810611	1933	1933	1933	1933	0
184	20240502	175300	198810611	1933	1933	1933	1933	0
185	20240502	175200	198810611	1933	1933	1933	1933	0
186	20240502	175100	198810611	1933	1933	1933	1933	0
187	20240502	175000	198810611	1933	1933	1933	1933	0
188	20240502	174900	198810611	1933	1933	1933	1933	0
189	20240502	174800	198810611	1933	1933	1933	1933	0
190	20240502	174700	198810611	1933	1933	1933	1933	0
191	20240502	174600	198810611	1933	1933	1933	1933	0
192	20240502	174500	198810611	1933	1933	1933	1933	0
193	20240502	174400	198810611	1933	1933	1933	1933	0
194	20240502	174300	198810611	1933	1933	1933	1933	0
195	20240502	174200	198810611	1933	1933	1933	1933	0
196	20240502	174100	198810611	1933	1933	1933	1933	0
197	20240502	174000	198810611	1933	1933	1933	1933	0
198	20240502	173900	198810611	1933	1933	1933	1933	0
199	20240502	173800	198810611	1933	1933	1933	1933	0
200	20240502	173700	198810611	1933	1933	1933	1933	0
201	20240502	173600	198810611	1933	1933	1933	1933	0
202	20240502	173500	198810611	1933	1933	1933	1933	0
203	20240502	173400	198810611	1933	1933	1933	1933	0
204	20240502	173300	198810611	1933	1933	1933	1933	0
205	20240502	173200	198810611	1933	1933	1933	1933	0
206	20240502	173100	198810611	1933	1933	1933	1933	0
207	20240502	173000	198810611	1933	1933	1933	1933	0
208	20240502	172900	198810611	1933	1933	1933	1933	0
209	20240502	172800	198810611	1933	1933	1933	1933	0
210	20240502	172700	198810611	1933	1933	1933	1933	0
211	20240502	172600	198810611	1933	1933	1933	1933	0
212	20240502	172500	198810611	1933	1933	1933	1933	580
213	20240502	172400	198810611	1933	1933	1933	1933	0
214	20240502	172300	198810611	1933	1933	1933	1933	0
215	20240502	172200	198810611	1933	1933	1933	1933	0
216	20240502	172100	198810611	1933	1933	1933	1933	0
217	20240502	172000	198810611	1933	1933	1933	1933	0
218	20240502	171900	198810611	1933	1933	1933	1933	0
219	20240502	171800	198810611	1933	1933	1933	1933	0
220	20240502	171700	198810611	1933	1933	1933	1933	0
221	20240502	171600	198810611	1933	1933	1933	1933	0
222	20240502	171500	198810611	1933	1933	1933	1933	0
223	20240502	171400	198810611	1933	1933	1933	1933	0
224	20240502	171300	198810611	1933	1933	1933	1933	0
225	20240502	171200	198810611	1933	1933	1933	1933	0
226	20240502	171100	198810611	1933	1933	1933	1933	0
227	20240502	171000	198810611	1933	1933	1933	1933	0
228	20240502	170900	198810611	1933	1933	1933	1933	0
229	20240502	170800	198810611	1933	1933	1933	1933	0
230	20240502	170700	198810611	1933	1933	1933	1933	0
231	20240502	170600	198810611	1933	1933	1933	1933	0
232	20240502	170500	198810611	1933	1933	1933	1933	0
233	20240502	170400	198810611	1933	1933	1933	1933	0
234	20240502	170300	198810611	1933	1933	1933	1933	0
235	20240502	170200	198810611	1933	1933	1933	1933	0
236	20240502	170100	198810611	1933	1933	1933	1933	0
237	20240502	170000	198810611	1933	1933	1933	1933	0
238	20240502	165900	198810611	1933	1933	1933	1933	0
239	20240502	165800	198810611	1933	1933	1933	1933	0
240	20240502	165700	198810611	1933	1933	1933	1933	0
241	20240502	165600	198810611	1933	1933	1933	1933	0
242	20240502	165500	198810611	1933	1933	1933	1933	580
243	20240502	165400	198810611	1933	1933	1933	1933	0
244	20240502	165300	198810611	1933	1933	1933	1933	0
245	20240502	165200	198810611	1933	1933	1933	1933	0
246	20240502	165100	198810611	1933	1933	1933	1933	0
247	20240502	165000	198810611	1933	1933	1933	1933	0
248	20240502	164900	198810611	1933	1933	1933	1933	0
249	20240502	164800	198810611	1933	1933	1933	1933	0
250	20240502	164700	198810611	1933	1933	1933	1933	0
251	20240502	164600	198810611	1933	1933	1933	1933	0
252	20240502	164500	198810611	1933	1933	1933	1933	0
253	20240502	164400	198810611	1933	1933	1933	1933	0
254	20240502	164300	198810611	1933	1933	1933	1933	0
255	20240502	164200	198810611	1933	1933	1933	1933	0
256	20240502	164100	198810611	1933	1933	1933	1933	0
257	20240502	164000	198810611	1933	1933	1933	1933	0
258	20240502	163900	198810611	1933	1933	1933	1933	0
259	20240502	163800	198810611	1933	1933	1933	1933	0
260	20240502	163700	198810611	1933	1933	1933	1933	0
261	20240502	163600	198810611	1933	1933	1933	1933	0
262	20240502	163500	198810611	1933	1933	1933	1933	0
263	20240502	163400	198810611	1933	1933	1933	1933	0
264	20240502	163300	198810611	1933	1933	1933	1933	0
265	20240502	163200	198810611	1933	1933	1933	1933	0
266	20240502	163100	198810611	1933	1933	1933	1933	0
267	20240502	163000	198810611	1933	1933	1933	1933	0
268	20240502	162900	198810611	1933	1933	1933	1933	0
269	20240502	162800	198810611	1933	1933	1933	1933	0
270	20240502	162700	198810611	1933	1933	1933	1933	0
271	20240502	162600	198810611	1933	1933	1933	1933	0
272	20240502	162500	198810611	1933	1933	1933	1933	580
273	20240502	162400	198810611	1933	1933	1933	1933	0
274	20240502	162300	198810611	1933	1933	1933	1933	0
275	20240502	162200	198810611	1933	1933	1933	1933	0
276	20240502	162100	198810611	1933	1933	1933	1933	0
277	20240502	162000	198810611	1933	1933	1933	1933	0
278	20240502	161900	198810611	1933	1933	1933	1933	0
279	20240502	161800	198810611	1933	1933	1933	1933	0
280	20240502	161700	198810611	1933	1933	1933	1933	0
281	20240502	161600	198810611	1933	1933	1933	1933	0
282	20240502	161500	198810611	1933	1933	1933	1933	0
283	20240502	161400	198810611	1933	1933	1933	1933	0
284	20240502	161300	198810611	1933	1933	1933	1933	0
285	20240502	161200	198810611	1933	1933	1933	1933	0
286	20240502	161100	198810611	1933	1933	1933	1933	0
287	20240502	161000	198810611	1933	1933	1933	1933	0
288	20240502	160900	198810611	1933	1933	1933	1933	0
289	20240502	160800	198810611	1933	1933	1933	1933	0
290	20240502	160700	198810611	1933	1933	1933	1933	0
291	20240502	160600	198810611	1933	1933	1933	1933	0
292	20240502	160500	198810611	1933	1933	1933	1933	0
293	20240502	160400	198810611	1933	1933	1933	1933	0
294	20240502	160300	198810611	1933	1933	1933	1933	0
295	20240502	160200	198810611	1933	1933	1933	1933	0
296	20240502	160100	198810611	1933	1933	1933	1933	0
297	20240502	160000	198810611	1933	1933	1933	1933	0
298	20240502	155900	198810611	1933	1933	1933	1933	0
299	20240502	155800	198810611	1933	1933	1933	1933	0
300	20240502	155700	198810611	1933	1933	1933	1933	0
301	20240502	155600	198810611	1933	1933	1933	1933	0
302	20240502	155500	198810611	1933	1933	1933	1933	580
303	20240502	155400	198810611	1933	1933	1933	1933	0
304	20240502	155300	198810611	1933	1933	1933	1933	0
305	20240502	155200	198810611	1933	1933	1933	1933	0
306	20240502	155100	198810611	1933	1933	1933	1933	0
307	20240502	155000	198810611	1933	1933	1933	1933	0
308	20240502	154900	198810611	1933	1933	1933	1933	0
309	20240502	154800	198810611	1933	1933	1933	1933	0
310	20240502	154700	198810611	1933	1933	1933	1933	0
311	20240502	154600	198810611	1933	1933	1933	1933	0
312	20240502	154500	198810611	1933	1933	1933	1933	0
313	20240502	154400	198810611	1933	1933	1933	1933	0
314	20240502	154300	198810611	1933	1933	1933	1933	0
315	20240502	154200	198810611	1933	1933	1933	1933	0
316	20240502	154100	198810611	1933	1933	1933	1933	0
317	20240502	154000	198810611	1933	1933	1933	1933	0
318	20240502	153900	198810611	1933	1933	1933	1933	0
319	20240502	153800	198810611	1933	1933	1933	1933	0
320	20240502	153700	198810611	1933	1933	1933	1933	0
321	20240502	153600	198810611	1933	1933	1933	1933	0
322	20240502	153500	198810611	1933	1933	1933	1933	0
323	20240502	153400	198810611	1933	1933	1933	1933	0
324	20240502	153300	198810611	1933	1933	1933	1933	0
325	20240502	153200	198810611	1933	1933	1933	1933	0
326	20240502	153100	198810611	1933	1933	1933	1933	0
327	20240502	153000	198810611	1933	1933	1933	1933	580
328	20240502	152900	197689471	1949	1949	1949	1949	0
329	20240502	152800	197689471	1949	1949	1949	1949	0
330	20240502	152700	197689471	1949	1949	1949	1949	0
331	20240502	152600	197689471	1949	1949	1949	1949	0
332	20240502	152500	197689471	1949	1949	1949	1949	0
333	20240502	152400	197689471	1949	1949	1949	1949	0
334	20240502	152300	197689471	1949	1949	1949	1949	0
335	20240502	152200	197689471	1949	1949	1949	1949	0
336	20240502	152100	197689471	1949	1949	1949	1949	0
337	20240502	152000	197689471	1949	1949	1949	1949	0
338	20240502	151900	197689471	1949	1949	1949	1949	0
339	20240502	151800	197689471	1949	1949	1949	1949	0
340	20240502	151700	197689471	1949	1949	1949	1949	0
341	20240502	151600	197689471	1949	1949	1949	1949	16
342	20240502	151500	197658287	1950	1950	1950	1950	0
343	20240502	151400	197658287	1950	1949	1950	1949	2
344	20240502	151300	197654388	1937	1945	1945	1937	2000
345	20240502	151200	193775491	1950	1950	1950	1950	0
346	20240502	151100	193775491	1950	1950	1950	1950	1
347	20240502	151000	193773541	1952	1952	1952	1952	0
348	20240502	150900	193773541	1952	1952	1952	1952	0
349	20240502	150800	193773541	1952	1952	1952	1952	2
350	20240502	150700	193769637	1952	1952	1952	1952	0
351	20240502	150600	193769637	1952	1952	1952	1952	1
352	20240502	150500	193767685	1941	1943	1952	1941	592
353	20240502	150400	192618233	1951	1951	1952	1951	194
354	20240502	150300	192239631	1951	1951	1951	1951	114
355	20240502	150200	192017217	1951	1951	1951	1951	600
356	20240502	150100	190846617	1951	1951	1951	1951	0
357	20240502	150000	190846617	1951	1951	1951	1951	0
358	20240502	145900	190846617	1951	1951	1951	1951	5
359	20240502	145800	190836862	1951	1951	1951	1951	0
360	20240502	145700	190836862	1951	1951	1951	1951	0
361	20240502	145600	190836862	1951	1951	1951	1951	0
362	20240502	145500	190836862	1951	1951	1951	1951	0
363	20240502	145400	190836862	1951	1951	1951	1951	0
364	20240502	145300	190836862	1951	1951	1951	1951	0
365	20240502	145200	190836862	1951	1951	1951	1951	2
366	20240502	145100	190832960	1942	1942	1942	1942	179
367	20240502	145000	190485342	1951	1951	1951	1951	2
368	20240502	144900	190481440	1950	1950	1950	1950	4
369	20240502	144800	190473640	1950	1951	1951	1950	76
370	20240502	144700	190325416	1950	1949	1950	1949	152
371	20240502	144600	190029068	1949	1949	1949	1949	0
372	20240502	144500	190029068	1949	1949	1949	1949	0
373	20240502	144400	190029068	1949	1939	1949	1937	17
374	20240502	144300	189996087	1948	1949	1949	1948	14
375	20240502	144200	189968808	1949	1949	1949	1949	0
376	20240502	144100	189968808	1949	1949	1949	1949	0
377	20240502	144000	189968808	1949	1949	1949	1949	0
378	20240502	143900	189968808	1949	1948	1949	1937	697
379	20240502	143800	188618099	1951	1951	1951	1951	0
380	20240502	143700	188618099	1951	1951	1951	1951	0
381	20240502	143600	188618099	1951	1950	1951	1950	260
382	20240502	143500	188110961	1951	1951	1951	1951	0
383	20240502	143400	188110961	1951	1951	1951	1951	0
384	20240502	143300	188110961	1951	1951	1951	1951	0
385	20240502	143200	188110961	1951	1951	1951	1951	0
386	20240502	143100	188110961	1951	1951	1951	1951	0
387	20240502	143000	188110961	1951	1951	1951	1951	0
388	20240502	142900	188110961	1951	1951	1951	1951	0
389	20240502	142800	188110961	1951	1951	1951	1951	45
390	20240502	142700	188023166	1951	1951	1951	1951	35
391	20240502	142600	187954881	1951	1951	1951	1951	10
392	20240502	142500	187935371	1951	1951	1951	1951	0
393	20240502	142400	187935371	1951	1951	1951	1951	0
394	20240502	142300	187935371	1951	1951	1951	1951	0
395	20240502	142200	187935371	1951	1951	1951	1951	2
396	20240502	142100	187931469	1939	1939	1939	1939	0
397	20240502	142000	187931469	1939	1939	1939	1939	0
398	20240502	141900	187931469	1939	1939	1939	1939	0
399	20240502	141800	187931469	1939	1939	1939	1939	0
400	20240502	141700	187931469	1939	1939	1939	1939	4
401	20240502	141600	187923713	1938	1938	1938	1938	200
402	20240502	141500	187536113	1939	1939	1939	1939	803
403	20240502	141400	185979096	1939	1939	1939	1939	0
404	20240502	141300	185979096	1939	1939	1939	1939	0
405	20240502	141200	185979096	1939	1939	1939	1939	0
406	20240502	141100	185979096	1939	1939	1939	1939	290
407	20240502	141000	185416786	1939	1939	1939	1939	0
408	20240502	140900	185416786	1939	1939	1939	1939	0
409	20240502	140800	185416786	1939	1939	1939	1939	4
410	20240502	140700	185409030	1939	1939	1939	1939	0
411	20240502	140600	185409030	1939	1939	1939	1939	0
412	20240502	140500	185409030	1939	1939	1939	1939	0
413	20240502	140400	185409030	1939	1939	1939	1939	0
414	20240502	140300	185409030	1939	1939	1939	1939	0
415	20240502	140200	185409030	1939	1939	1939	1939	0
416	20240502	140100	185409030	1939	1939	1939	1939	458
417	20240502	140000	184520968	1951	1951	1951	1951	0
418	20240502	135900	184520968	1951	1951	1951	1951	0
419	20240502	135800	184520968	1951	1951	1951	1951	0
420	20240502	135700	184520968	1951	1951	1951	1951	0
421	20240502	135600	184520968	1951	1951	1951	1951	0
422	20240502	135500	184520968	1951	1951	1951	1951	747
423	20240502	135400	183063571	1951	1949	1951	1949	4
424	20240502	135300	183055771	1950	1937	1950	1937	197
425	20240502	135200	182673402	1937	1937	1937	1937	0
426	20240502	135100	182673402	1937	1937	1937	1937	0
427	20240502	135000	182673402	1937	1937	1937	1937	0
428	20240502	134900	182673402	1937	1937	1937	1937	0
429	20240502	134800	182673402	1937	1937	1937	1937	0
430	20240502	134700	182673402	1937	1937	1937	1937	0
431	20240502	134600	182673402	1937	1937	1937	1937	116
432	20240502	134500	182448710	1937	1937	1937	1937	233
433	20240502	134400	181997389	1937	1937	1937	1937	0
434	20240502	134300	181997389	1937	1937	1937	1937	41
435	20240502	134200	181917972	1937	1937	1937	1937	0
436	20240502	134100	181917972	1937	1937	1937	1937	15
437	20240502	134000	181888917	1948	1948	1948	1948	0
438	20240502	133900	181888917	1948	1948	1948	1948	3
439	20240502	133800	181883073	1948	1937	1948	1937	12
440	20240502	133700	181859818	1931	1950	1950	1931	224
441	20240502	133600	181426198	1950	1950	1950	1950	0
442	20240502	133500	181426198	1950	1950	1950	1950	1
443	20240502	133400	181424248	1948	1948	1948	1948	10
444	20240502	133300	181404768	1951	1951	1951	1951	0
445	20240502	133200	181404768	1951	1950	1951	1950	103
446	20240502	133100	181203917	1950	1950	1950	1950	0
447	20240502	133000	181203917	1950	1950	1950	1950	1
448	20240502	132900	181201967	1950	1950	1950	1950	5
449	20240502	132800	181192217	1951	1951	1951	1951	1
450	20240502	132700	181190266	1950	1950	1950	1950	0
451	20240502	132600	181190266	1950	1952	1952	1950	8
452	20240502	132500	181174656	1952	1952	1952	1952	3
453	20240502	132400	181168800	1941	1941	1941	1941	0
454	20240502	132300	181168800	1941	1941	1941	1941	0
455	20240502	132200	181168800	1941	1941	1941	1941	0
456	20240502	132100	181168800	1941	1941	1941	1940	584
457	20240502	132000	180035756	1941	1941	1941	1941	0
458	20240502	131900	180035756	1941	1941	1941	1941	0
459	20240502	131800	180035756	1941	1941	1941	1941	0
460	20240502	131700	180035756	1941	1941	1941	1941	0
461	20240502	131600	180035756	1941	1941	1941	1941	0
462	20240502	131500	180035756	1941	1941	1941	1941	0
463	20240502	131400	180035756	1941	1941	1941	1941	0
464	20240502	131300	180035756	1941	1941	1941	1941	51
465	20240502	131200	179936765	1943	1943	1943	1943	0
466	20240502	131100	179936765	1943	1943	1943	1943	0
467	20240502	131000	179936765	1943	1954	1954	1943	184
468	20240502	130900	179578153	1954	1954	1954	1954	0
469	20240502	130800	179578153	1954	1954	1954	1954	0
470	20240502	130700	179578153	1954	1954	1954	1954	0
471	20240502	130600	179578153	1954	1954	1954	1954	106
472	20240502	130500	179371029	1954	1954	1954	1954	4
473	20240502	130400	179363213	1943	1943	1943	1943	359
474	20240502	130300	178665676	1942	1942	1942	1942	0
475	20240502	130200	178665676	1942	1942	1942	1942	300
476	20240502	130100	178083076	1942	1942	1942	1942	0
477	20240502	130000	178083076	1942	1945	1945	1941	140
478	20240502	125900	177811060	1955	1955	1955	1955	0
479	20240502	125800	177811060	1955	1955	1955	1955	0
480	20240502	125700	177811060	1955	1955	1955	1955	0
481	20240502	125600	177811060	1955	1955	1955	1955	0
482	20240502	125500	177811060	1955	1955	1955	1955	0
483	20240502	125400	177811060	1955	1955	1955	1955	0
484	20240502	125300	177811060	1955	1955	1955	1955	0
485	20240502	125200	177811060	1955	1955	1955	1955	0
486	20240502	125100	177811060	1955	1955	1955	1955	0
487	20240502	125000	177811060	1955	1952	1955	1952	150
488	20240502	124900	177518158	1952	1938	1952	1938	1075
489	20240502	124800	175429198	1938	1938	1938	1938	27
490	20240502	124700	175376872	1935	1938	1938	1935	250
491	20240502	124600	174892552	1938	1938	1938	1938	1
492	20240502	124500	174890614	1930	1930	1930	1930	3397
493	20240502	124400	168334404	1930	1929	1930	1929	1084
494	20240502	124300	166242328	1929	1931	1931	1929	3259
495	20240502	124200	159952214	1931	1933	1933	1931	196
496	20240502	124100	159573658	1934	1935	1935	1934	1856
497	20240502	124000	155982320	1935	1940	1940	1935	2490
498	20240502	123900	151155196	1949	1949	1949	1949	0
499	20240502	123800	151155196	1949	1949	1949	1949	0
500	20240502	123700	151155196	1949	1949	1949	1949	0
501	20240502	123600	151155196	1949	1949	1949	1949	0
502	20240502	123500	151155196	1949	1949	1949	1949	5
503	20240502	123400	151145451	1949	1949	1949	1949	0
504	20240502	123300	151145451	1949	1949	1949	1949	0
505	20240502	123200	151145451	1949	1949	1949	1949	0
506	20240502	123100	151145451	1949	1949	1949	1949	0
507	20240502	123000	151145451	1949	1949	1949	1949	0
508	20240502	122900	151145451	1949	1949	1949	1949	11
509	20240502	122800	151124012	1940	1942	1942	1940	1500
510	20240502	122700	148212957	1952	1952	1952	1952	1
511	20240502	122600	148211005	1945	1945	1945	1945	0
512	20240502	122500	148211005	1945	1945	1945	1945	0
513	20240502	122400	148211005	1945	1945	1945	1945	0
514	20240502	122300	148211005	1945	1945	1945	1945	0
515	20240502	122200	148211005	1945	1945	1945	1945	100
516	20240502	122100	148016505	1942	1942	1942	1942	0
517	20240502	122000	148016505	1942	1942	1942	1942	0
518	20240502	121900	148016505	1942	1942	1942	1942	0
519	20240502	121800	148016505	1942	1942	1942	1942	0
520	20240502	121700	148016505	1942	1942	1942	1942	0
521	20240502	121600	148016505	1942	1942	1942	1942	0
522	20240502	121500	148016505	1942	1942	1942	1942	0
523	20240502	121400	148016505	1942	1945	1945	1942	900
524	20240502	121300	146267116	1954	1954	1954	1954	0
525	20240502	121200	146267116	1954	1954	1954	1945	129
526	20240502	121100	146016175	1945	1945	1945	1945	70
527	20240502	121000	145880025	1954	1954	1954	1954	0
528	20240502	120900	145880025	1954	1954	1954	1954	1
529	20240502	120800	145878071	1945	1945	1945	1945	50
530	20240502	120700	145780821	1954	1954	1954	1954	0
531	20240502	120600	145780821	1954	1954	1954	1954	0
532	20240502	120500	145780821	1954	1954	1954	1954	0
533	20240502	120400	145780821	1954	1954	1954	1954	1
534	20240502	120300	145778867	1954	1945	1954	1945	1531
535	20240502	120200	142801063	1943	1945	1945	1943	1000
536	20240502	120100	140857919	1954	1954	1954	1954	0
537	20240502	120000	140857919	1954	1954	1954	1954	0
538	20240502	115900	140857919	1954	1952	1954	1952	105
539	20240502	115800	140652955	1953	1953	1953	1953	0
540	20240502	115700	140652955	1953	1953	1953	1953	0
541	20240502	115600	140652955	1953	1953	1953	1953	0
542	20240502	115500	140652955	1953	1953	1953	1953	0
543	20240502	115400	140652955	1953	1953	1953	1953	0
544	20240502	115300	140652955	1953	1953	1953	1953	100
545	20240502	115200	140457655	1953	1953	1953	1953	0
546	20240502	115100	140457655	1953	1953	1953	1953	0
547	20240502	115000	140457655	1953	1953	1953	1953	0
548	20240502	114900	140457655	1953	1953	1953	1953	2
549	20240502	114800	140453749	1953	1953	1953	1953	0
550	20240502	114700	140453749	1953	1953	1953	1953	0
551	20240502	114600	140453749	1953	1953	1953	1953	0
552	20240502	114500	140453749	1953	1953	1953	1953	0
553	20240502	114400	140453749	1953	1953	1953	1953	0
554	20240502	114300	140453749	1953	1953	1953	1953	0
555	20240502	114200	140453749	1953	1953	1953	1953	0
556	20240502	114100	140453749	1953	1953	1953	1953	0
557	20240502	114000	140453749	1953	1953	1953	1953	0
558	20240502	113900	140453749	1953	1953	1953	1953	0
559	20240502	113800	140453749	1953	1953	1953	1953	0
560	20240502	113700	140453749	1953	1953	1953	1953	0
561	20240502	113600	140453749	1953	1953	1953	1953	0
562	20240502	113500	140453749	1953	1953	1953	1953	2
563	20240502	113400	140449843	1953	1953	1953	1953	0
564	20240502	113300	140449843	1953	1947	1953	1942	301
565	20240502	113200	139865284	1955	1954	1955	1954	22
566	20240502	113100	139822295	1954	1954	1954	1954	1
567	20240502	113000	139820341	1950	1950	1950	1950	0
568	20240502	112900	139820341	1950	1950	1950	1950	5
569	20240502	112800	139810591	1945	1950	1950	1945	1093
570	20240502	112700	137684631	1956	1956	1956	1956	0
571	20240502	112600	137684631	1956	1956	1956	1956	0
572	20240502	112500	137684631	1956	1956	1956	1956	0
573	20240502	112400	137684631	1956	1956	1956	1956	0
574	20240502	112300	137684631	1956	1956	1956	1956	100
575	20240502	112200	137489031	1956	1956	1956	1956	0
576	20240502	112100	137489031	1956	1956	1956	1956	0
577	20240502	112000	137489031	1956	1956	1956	1956	0
578	20240502	111900	137489031	1956	1956	1956	1956	0
579	20240502	111800	137489031	1956	1956	1956	1956	3
580	20240502	111700	137483163	1956	1956	1956	1956	0
581	20240502	111600	137483163	1956	1956	1956	1956	0
582	20240502	111500	137483163	1956	1955	1956	1955	5
583	20240502	111400	137473386	1955	1955	1955	1955	0
584	20240502	111300	137473386	1955	1954	1955	1954	21
585	20240502	111200	137432344	1945	1945	1945	1945	0
586	20240502	111100	137432344	1945	1945	1945	1945	0
587	20240502	111000	137432344	1945	1945	1945	1945	0
588	20240502	110900	137432344	1945	1945	1945	1945	0
589	20240502	110800	137432344	1945	1945	1945	1945	219
590	20240502	110700	137006389	1945	1943	1945	1940	4381
591	20240502	110600	128502761	1946	1948	1948	1943	1777
592	20240502	110500	125045221	1949	1949	1949	1949	0
593	20240502	110400	125045221	1949	1949	1949	1949	0
594	20240502	110300	125045221	1949	1949	1949	1949	0
595	20240502	110200	125045221	1949	1949	1949	1949	20
596	20240502	110100	125006241	1947	1950	1950	1947	1000
597	20240502	110000	123057521	1950	1950	1950	1950	100
598	20240502	105900	122862521	1950	1950	1950	1950	5
599	20240502	105800	122852771	1950	1950	1950	1950	0
600	20240502	105700	122852771	1950	1950	1950	1950	1
601	20240502	105600	122850821	1950	1950	1950	1950	0
602	20240502	105500	122850821	1950	1950	1950	1950	0
603	20240502	105400	122850821	1950	1950	1950	1950	0
604	20240502	105300	122850821	1950	1949	1950	1949	110
605	20240502	105200	122636331	1950	1950	1950	1950	59
606	20240502	105100	122521281	1956	1956	1956	1956	1
607	20240502	105000	122519325	1956	1956	1956	1956	2
608	20240502	104900	122515413	1964	1964	1964	1964	0
609	20240502	104800	122515413	1964	1950	1964	1950	326
610	20240502	104700	121877896	1950	1950	1950	1950	823
611	20240502	104600	120273046	1950	1950	1950	1950	300
612	20240502	104500	119688046	1950	1950	1950	1950	0
613	20240502	104400	119688046	1950	1950	1950	1950	9
614	20240502	104300	119670496	1950	1951	1951	1950	1021
615	20240502	104200	117679437	1950	1952	1952	1950	500
616	20240502	104100	116704244	1951	1958	1958	1951	250
617	20240502	104000	116215533	1959	1960	1960	1959	1863
618	20240502	103900	112565905	1972	1972	1972	1972	0
619	20240502	103800	112565905	1972	1972	1972	1972	0
620	20240502	103700	112565905	1972	1972	1972	1972	2
621	20240502	103600	112561961	1959	1959	1959	1959	0
622	20240502	103500	112561961	1959	1964	1964	1959	500
623	20240502	103400	111582170	1974	1974	1974	1974	10
624	20240502	103300	111562430	1974	1974	1974	1974	5
625	20240502	103200	111552560	1963	1963	1963	1963	42
626	20240502	103100	111470114	1963	1963	1963	1963	0
627	20240502	103000	111470114	1963	1963	1963	1963	0
628	20240502	102900	111470114	1963	1968	1976	1963	3459
629	20240502	102800	104675110	1968	1978	1978	1968	2792
630	20240502	102700	99174176	1979	1979	1979	1979	0
631	20240502	102600	99174176	1979	1979	1979	1979	0
632	20240502	102500	99174176	1979	1979	1979	1979	11
633	20240502	102400	99152407	1977	1978	1978	1977	10
634	20240502	102300	99132628	1979	1979	1979	1979	276
635	20240502	102200	98586424	1990	1990	1990	1990	0
636	20240502	102100	98586424	1990	1990	1990	1990	0
637	20240502	102000	98586424	1990	1990	1990	1990	0
638	20240502	101900	98586424	1990	1990	1990	1990	300
639	20240502	101800	97989424	1990	1990	1990	1990	1
640	20240502	101700	97987434	1990	1990	1990	1990	100
641	20240502	101600	97788434	1990	1980	1990	1979	335
642	20240502	101500	97125290	1991	1993	1993	1990	5
643	20240502	101400	97115332	1979	1990	1990	1979	166
644	20240502	101300	96786679	1996	1996	1996	1996	0
645	20240502	101200	96786679	1996	1996	1996	1996	0
646	20240502	101100	96786679	1996	1992	1996	1992	2
647	20240502	101000	96782691	1996	1996	1996	1996	0
648	20240502	100900	96782691	1996	1996	1996	1996	0
649	20240502	100800	96782691	1996	1996	1996	1996	0
650	20240502	100700	96782691	1996	1996	1996	1996	3
651	20240502	100600	96776703	1996	1996	1996	1996	1
652	20240502	100500	96774707	1996	1995	1996	1995	13
653	20240502	100400	96748770	1987	1987	1987	1987	494
654	20240502	100300	95767192	1987	1987	1987	1987	0
655	20240502	100200	95767192	1987	1987	1987	1987	0
656	20240502	100100	95767192	1987	1981	1987	1981	465
657	20240502	100000	94846003	1981	1986	1986	1981	39
658	20240502	095900	94768685	1987	1988	1988	1987	2
659	20240502	095800	94764710	1997	1997	1997	1997	0
660	20240502	095700	94764710	1997	1997	1997	1997	0
661	20240502	095600	94764710	1997	1997	1998	1997	19
662	20240502	095500	94726759	1996	1996	1998	1996	11
663	20240502	095400	94704797	1997	1986	1997	1985	480
664	20240502	095300	93748483	1986	1986	1986	1986	4
665	20240502	095200	93740539	1986	1986	1986	1986	0
666	20240502	095100	93740539	1986	1985	1986	1985	21
667	20240502	095000	93698853	1986	1986	1986	1986	4
668	20240502	094900	93690909	1985	1985	1985	1985	5
669	20240502	094800	93680984	1985	1985	1985	1985	4
670	20240502	094700	93673044	1984	1983	1984	1983	18
671	20240502	094600	93637341	1982	1982	1982	1982	9
672	20240502	094500	93619503	1981	1981	1981	1981	0
673	20240502	094400	93619503	1981	1981	1981	1981	0
674	20240502	094300	93619503	1981	1981	1981	1981	9
675	20240502	094200	93601674	1980	1980	1980	1980	9
676	20240502	094100	93583854	1979	1979	1979	1979	0
677	20240502	094000	93583854	1979	1979	1979	1979	9
678	20240502	093900	93566043	1978	1978	1978	1978	9
679	20240502	093800	93548241	1977	1977	1977	1977	4
680	20240502	093700	93540333	1977	1977	1977	1977	75
681	20240502	093600	93392058	1977	1977	1977	1977	50
682	20240502	093500	93293208	1977	1977	1977	1977	79
683	20240502	093400	93137025	1977	1971	1977	1971	63
684	20240502	093300	93012663	1970	1969	1970	1969	210
685	20240502	093200	92599016	1969	1965	1969	1965	1651
686	20240502	093100	89349057	1965	1965	1965	1965	0
687	20240502	093000	89349057	1965	1964	1965	1964	206
688	20240502	092900	88944373	1964	1964	1964	1964	0
689	20240502	092800	88944373	1964	1963	1964	1963	50
690	20240502	092700	88846220	1963	1963	1963	1963	1
691	20240502	092600	88844257	1963	1963	1963	1963	65
692	20240502	092500	88716662	1963	1963	1963	1963	2
693	20240502	092400	88712736	1961	1962	1962	1961	115
694	20240502	092300	88487116	1963	1963	1963	1963	0
695	20240502	092200	88487116	1963	1962	1963	1962	10
696	20240502	092100	88467495	1959	1959	1959	1959	0
697	20240502	092000	88467495	1959	1959	1961	1959	518
698	20240502	091900	87452715	1946	1968	1970	1945	1820
699	20240502	091800	83899813	1968	1965	1968	1959	1320
700	20240502	091700	81308378	1966	1965	1966	1964	301
701	20240502	091600	80717096	1965	1965	1965	1965	163
702	20240502	091500	80396801	1965	1954	1965	1954	191
703	20240502	091400	80022823	1954	1964	1969	1944	750
704	20240502	091300	78557038	1969	1972	1989	1939	823
705	20240502	091200	76946662	1972	2015	2015	1972	12340
706	20240502	091100	52286840	2000	2025	2025	2000	507
707	20240502	091000	51270580	2025	2010	2025	2010	507
708	20240502	090900	50251405	2010	2025	2030	2010	4494
709	20240502	090800	41213605	2030	2030	2030	2030	16
710	20240502	090700	41181125	2030	2040	2040	2030	475
711	20240502	090600	40214475	2040	2015	2040	2015	1706
712	20240502	090500	36763150	2015	2005	2015	2005	1918
713	20240502	090400	32912965	2010	2000	2010	2000	13434
714	20240502	090300	5978590	2000	2000	2000	2000	2450
715	20240502	090200	1078590	2000	2000	2000	2000	0
716	20240502	090100	1078590	2000	2000	2000	2000	0
717	20240502	090000	1078590	2000	1990	2000	1990	542