KissMeData/339950/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	211000	460584913	1955	1955	1955	1955	2583
3	20240510	210900	460584913	1955	1955	1955	1955	0
4	20240510	210800	460584913	1955	1955	1955	1955	0
5	20240510	210700	460584913	1955	1955	1955	1955	0
6	20240510	210600	460584913	1955	1955	1955	1955	0
7	20240510	210500	460584913	1955	1955	1955	1955	0
8	20240510	210400	460584913	1955	1955	1955	1955	0
9	20240510	210300	460584913	1955	1955	1955	1955	0
10	20240510	210200	460584913	1955	1955	1955	1955	0
11	20240510	210100	460584913	1955	1955	1955	1955	0
12	20240510	210000	460584913	1955	1955	1955	1955	0
13	20240510	205900	460584913	1955	1955	1955	1955	0
14	20240510	205800	460584913	1955	1955	1955	1955	0
15	20240510	205700	460584913	1955	1955	1955	1955	0
16	20240510	205600	460584913	1955	1955	1955	1955	0
17	20240510	205500	460584913	1955	1955	1955	1955	0
18	20240510	205400	460584913	1955	1955	1955	1955	0
19	20240510	205300	460584913	1955	1955	1955	1955	0
20	20240510	205200	460584913	1955	1955	1955	1955	0
21	20240510	205100	460584913	1955	1955	1955	1955	0
22	20240510	205000	460584913	1955	1955	1955	1955	0
23	20240510	204900	460584913	1955	1955	1955	1955	0
24	20240510	204800	460584913	1955	1955	1955	1955	0
25	20240510	204700	460584913	1955	1955	1955	1955	0
26	20240510	204600	460584913	1955	1955	1955	1955	0
27	20240510	204500	460584913	1955	1955	1955	1955	0
28	20240510	204400	460584913	1955	1955	1955	1955	0
29	20240510	204300	460584913	1955	1955	1955	1955	0
30	20240510	204200	460584913	1955	1955	1955	1955	0
31	20240510	204100	460584913	1955	1955	1955	1955	0
32	20240510	204000	460584913	1955	1955	1955	1955	2583
33	20240510	203900	460584913	1955	1955	1955	1955	0
34	20240510	203800	460584913	1955	1955	1955	1955	0
35	20240510	203700	460584913	1955	1955	1955	1955	0
36	20240510	203600	460584913	1955	1955	1955	1955	0
37	20240510	203500	460584913	1955	1955	1955	1955	0
38	20240510	203400	460584913	1955	1955	1955	1955	0
39	20240510	203300	460584913	1955	1955	1955	1955	0
40	20240510	203200	460584913	1955	1955	1955	1955	0
41	20240510	203100	460584913	1955	1955	1955	1955	0
42	20240510	203000	460584913	1955	1955	1955	1955	0
43	20240510	202900	460584913	1955	1955	1955	1955	0
44	20240510	202800	460584913	1955	1955	1955	1955	0
45	20240510	202700	460584913	1955	1955	1955	1955	0
46	20240510	202600	460584913	1955	1955	1955	1955	0
47	20240510	202500	460584913	1955	1955	1955	1955	0
48	20240510	202400	460584913	1955	1955	1955	1955	0
49	20240510	202300	460584913	1955	1955	1955	1955	0
50	20240510	202200	460584913	1955	1955	1955	1955	0
51	20240510	202100	460584913	1955	1955	1955	1955	0
52	20240510	202000	460584913	1955	1955	1955	1955	0
53	20240510	201900	460584913	1955	1955	1955	1955	0
54	20240510	201800	460584913	1955	1955	1955	1955	0
55	20240510	201700	460584913	1955	1955	1955	1955	0
56	20240510	201600	460584913	1955	1955	1955	1955	0
57	20240510	201500	460584913	1955	1955	1955	1955	0
58	20240510	201400	460584913	1955	1955	1955	1955	0
59	20240510	201300	460584913	1955	1955	1955	1955	0
60	20240510	201200	460584913	1955	1955	1955	1955	0
61	20240510	201100	460584913	1955	1955	1955	1955	0
62	20240510	201000	460584913	1955	1955	1955	1955	2583
63	20240510	200900	460584913	1955	1955	1955	1955	0
64	20240510	200800	460584913	1955	1955	1955	1955	0
65	20240510	200700	460584913	1955	1955	1955	1955	0
66	20240510	200600	460584913	1955	1955	1955	1955	0
67	20240510	200500	460584913	1955	1955	1955	1955	0
68	20240510	200400	460584913	1955	1955	1955	1955	0
69	20240510	200300	460584913	1955	1955	1955	1955	0
70	20240510	200200	460584913	1955	1955	1955	1955	0
71	20240510	200100	460584913	1955	1955	1955	1955	0
72	20240510	200000	460584913	1955	1955	1955	1955	0
73	20240510	195900	460584913	1955	1955	1955	1955	0
74	20240510	195800	460584913	1955	1955	1955	1955	0
75	20240510	195700	460584913	1955	1955	1955	1955	0
76	20240510	195600	460584913	1955	1955	1955	1955	0
77	20240510	195500	460584913	1955	1955	1955	1955	0
78	20240510	195400	460584913	1955	1955	1955	1955	0
79	20240510	195300	460584913	1955	1955	1955	1955	0
80	20240510	195200	460584913	1955	1955	1955	1955	0
81	20240510	195100	460584913	1955	1955	1955	1955	0
82	20240510	195000	460584913	1955	1955	1955	1955	0
83	20240510	194900	460584913	1955	1955	1955	1955	0
84	20240510	194800	460584913	1955	1955	1955	1955	0
85	20240510	194700	460584913	1955	1955	1955	1955	0
86	20240510	194600	460584913	1955	1955	1955	1955	0
87	20240510	194500	460584913	1955	1955	1955	1955	0
88	20240510	194400	460584913	1955	1955	1955	1955	0
89	20240510	194300	460584913	1955	1955	1955	1955	0
90	20240510	194200	460584913	1955	1955	1955	1955	0
91	20240510	194100	460584913	1955	1955	1955	1955	0
92	20240510	194000	460584913	1955	1955	1955	1955	2583
93	20240510	193900	460584913	1955	1955	1955	1955	0
94	20240510	193800	460584913	1955	1955	1955	1955	0
95	20240510	193700	460584913	1955	1955	1955	1955	0
96	20240510	193600	460584913	1955	1955	1955	1955	0
97	20240510	193500	460584913	1955	1955	1955	1955	0
98	20240510	193400	460584913	1955	1955	1955	1955	0
99	20240510	193300	460584913	1955	1955	1955	1955	0
100	20240510	193200	460584913	1955	1955	1955	1955	0
101	20240510	193100	460584913	1955	1955	1955	1955	0
102	20240510	193000	460584913	1955	1955	1955	1955	0
103	20240510	192900	460584913	1955	1955	1955	1955	0
104	20240510	192800	460584913	1955	1955	1955	1955	0
105	20240510	192700	460584913	1955	1955	1955	1955	0
106	20240510	192600	460584913	1955	1955	1955	1955	0
107	20240510	192500	460584913	1955	1955	1955	1955	0
108	20240510	192400	460584913	1955	1955	1955	1955	0
109	20240510	192300	460584913	1955	1955	1955	1955	0
110	20240510	192200	460584913	1955	1955	1955	1955	0
111	20240510	192100	460584913	1955	1955	1955	1955	0
112	20240510	192000	460584913	1955	1955	1955	1955	0
113	20240510	191900	460584913	1955	1955	1955	1955	0
114	20240510	191800	460584913	1955	1955	1955	1955	0
115	20240510	191700	460584913	1955	1955	1955	1955	0
116	20240510	191600	460584913	1955	1955	1955	1955	0
117	20240510	191500	460584913	1955	1955	1955	1955	0
118	20240510	191400	460584913	1955	1955	1955	1955	0
119	20240510	191300	460584913	1955	1955	1955	1955	0
120	20240510	191200	460584913	1955	1955	1955	1955	0
121	20240510	191100	460584913	1955	1955	1955	1955	0
122	20240510	191000	460584913	1955	1955	1955	1955	2583
123	20240510	190900	460584913	1955	1955	1955	1955	0
124	20240510	190800	460584913	1955	1955	1955	1955	0
125	20240510	190700	460584913	1955	1955	1955	1955	0
126	20240510	190600	460584913	1955	1955	1955	1955	0
127	20240510	190500	460584913	1955	1955	1955	1955	0
128	20240510	190400	460584913	1955	1955	1955	1955	0
129	20240510	190300	460584913	1955	1955	1955	1955	0
130	20240510	190200	460584913	1955	1955	1955	1955	0
131	20240510	190100	460584913	1955	1955	1955	1955	0
132	20240510	190000	460584913	1955	1955	1955	1955	0
133	20240510	185900	460584913	1955	1955	1955	1955	0
134	20240510	185800	460584913	1955	1955	1955	1955	0
135	20240510	185700	460584913	1955	1955	1955	1955	0
136	20240510	185600	460584913	1955	1955	1955	1955	0
137	20240510	185500	460584913	1955	1955	1955	1955	0
138	20240510	185400	460584913	1955	1955	1955	1955	0
139	20240510	185300	460584913	1955	1955	1955	1955	0
140	20240510	185200	460584913	1955	1955	1955	1955	0
141	20240510	185100	460584913	1955	1955	1955	1955	0
142	20240510	185000	460584913	1955	1955	1955	1955	0
143	20240510	184900	460584913	1955	1955	1955	1955	0
144	20240510	184800	460584913	1955	1955	1955	1955	0
145	20240510	184700	460584913	1955	1955	1955	1955	0
146	20240510	184600	460584913	1955	1955	1955	1955	0
147	20240510	184500	460584913	1955	1955	1955	1955	0
148	20240510	184400	460584913	1955	1955	1955	1955	0
149	20240510	184300	460584913	1955	1955	1955	1955	0
150	20240510	184200	460584913	1955	1955	1955	1955	0
151	20240510	184100	460584913	1955	1955	1955	1955	0
152	20240510	184000	460584913	1955	1955	1955	1955	2583
153	20240510	183900	460584913	1955	1955	1955	1955	0
154	20240510	183800	460584913	1955	1955	1955	1955	0
155	20240510	183700	460584913	1955	1955	1955	1955	0
156	20240510	183600	460584913	1955	1955	1955	1955	0
157	20240510	183500	460584913	1955	1955	1955	1955	0
158	20240510	183400	460584913	1955	1955	1955	1955	0
159	20240510	183300	460584913	1955	1955	1955	1955	0
160	20240510	183200	460584913	1955	1955	1955	1955	0
161	20240510	183100	460584913	1955	1955	1955	1955	0
162	20240510	183000	460584913	1955	1955	1955	1955	0
163	20240510	182900	460584913	1955	1955	1955	1955	0
164	20240510	182800	460584913	1955	1955	1955	1955	0
165	20240510	182700	460584913	1955	1955	1955	1955	0
166	20240510	182600	460584913	1955	1955	1955	1955	0
167	20240510	182500	460584913	1955	1955	1955	1955	0
168	20240510	182400	460584913	1955	1955	1955	1955	0
169	20240510	182300	460584913	1955	1955	1955	1955	0
170	20240510	182200	460584913	1955	1955	1955	1955	0
171	20240510	182100	460584913	1955	1955	1955	1955	0
172	20240510	182000	460584913	1955	1955	1955	1955	0
173	20240510	181900	460584913	1955	1955	1955	1955	0
174	20240510	181800	460584913	1955	1955	1955	1955	0
175	20240510	181700	460584913	1955	1955	1955	1955	0
176	20240510	181600	460584913	1955	1955	1955	1955	0
177	20240510	181500	460584913	1955	1955	1955	1955	0
178	20240510	181400	460584913	1955	1955	1955	1955	0
179	20240510	181300	460584913	1955	1955	1955	1955	0
180	20240510	181200	460584913	1955	1955	1955	1955	0
181	20240510	181100	460584913	1955	1955	1955	1955	0
182	20240510	181000	460584913	1955	1955	1955	1955	2583
183	20240510	180900	460584913	1955	1955	1955	1955	0
184	20240510	180800	460584913	1955	1955	1955	1955	0
185	20240510	180700	460584913	1955	1955	1955	1955	0
186	20240510	180600	460584913	1955	1955	1955	1955	0
187	20240510	180500	460584913	1955	1955	1955	1955	0
188	20240510	180400	460584913	1955	1955	1955	1955	0
189	20240510	180300	460584913	1955	1955	1955	1955	0
190	20240510	180200	460584913	1955	1955	1955	1955	0
191	20240510	180100	460584913	1955	1955	1955	1955	0
192	20240510	180000	460584913	1955	1955	1955	1955	0
193	20240510	175900	460584913	1955	1955	1955	1955	0
194	20240510	175800	460584913	1955	1955	1955	1955	0
195	20240510	175700	460584913	1955	1955	1955	1955	0
196	20240510	175600	460584913	1955	1955	1955	1955	0
197	20240510	175500	460584913	1955	1955	1955	1955	0
198	20240510	175400	460584913	1955	1955	1955	1955	0
199	20240510	175300	460584913	1955	1955	1955	1955	0
200	20240510	175200	460584913	1955	1955	1955	1955	0
201	20240510	175100	460584913	1955	1955	1955	1955	0
202	20240510	175000	460584913	1955	1955	1955	1955	0
203	20240510	174900	460584913	1955	1955	1955	1955	0
204	20240510	174800	460584913	1955	1955	1955	1955	0
205	20240510	174700	460584913	1955	1955	1955	1955	0
206	20240510	174600	460584913	1955	1955	1955	1955	0
207	20240510	174500	460584913	1955	1955	1955	1955	0
208	20240510	174400	460584913	1955	1955	1955	1955	0
209	20240510	174300	460584913	1955	1955	1955	1955	0
210	20240510	174200	460584913	1955	1955	1955	1955	0
211	20240510	174100	460584913	1955	1955	1955	1955	0
212	20240510	174000	460584913	1955	1955	1955	1955	2583
213	20240510	173900	460584913	1955	1955	1955	1955	0
214	20240510	173800	460584913	1955	1955	1955	1955	0
215	20240510	173700	460584913	1955	1955	1955	1955	0
216	20240510	173600	460584913	1955	1955	1955	1955	0
217	20240510	173500	460584913	1955	1955	1955	1955	0
218	20240510	173400	460584913	1955	1955	1955	1955	0
219	20240510	173300	460584913	1955	1955	1955	1955	0
220	20240510	173200	460584913	1955	1955	1955	1955	0
221	20240510	173100	460584913	1955	1955	1955	1955	0
222	20240510	173000	460584913	1955	1955	1955	1955	0
223	20240510	172900	460584913	1955	1955	1955	1955	0
224	20240510	172800	460584913	1955	1955	1955	1955	0
225	20240510	172700	460584913	1955	1955	1955	1955	0
226	20240510	172600	460584913	1955	1955	1955	1955	0
227	20240510	172500	460584913	1955	1955	1955	1955	0
228	20240510	172400	460584913	1955	1955	1955	1955	0
229	20240510	172300	460584913	1955	1955	1955	1955	0
230	20240510	172200	460584913	1955	1955	1955	1955	0
231	20240510	172100	460584913	1955	1955	1955	1955	0
232	20240510	172000	460584913	1955	1955	1955	1955	0
233	20240510	171900	460584913	1955	1955	1955	1955	0
234	20240510	171800	460584913	1955	1955	1955	1955	0
235	20240510	171700	460584913	1955	1955	1955	1955	0
236	20240510	171600	460584913	1955	1955	1955	1955	0
237	20240510	171500	460584913	1955	1955	1955	1955	0
238	20240510	171400	460584913	1955	1955	1955	1955	0
239	20240510	171300	460584913	1955	1955	1955	1955	0
240	20240510	171200	460584913	1955	1955	1955	1955	0
241	20240510	171100	460584913	1955	1955	1955	1955	0
242	20240510	171000	460584913	1955	1955	1955	1955	2583
243	20240510	170900	460584913	1955	1955	1955	1955	0
244	20240510	170800	460584913	1955	1955	1955	1955	0
245	20240510	170700	460584913	1955	1955	1955	1955	0
246	20240510	170600	460584913	1955	1955	1955	1955	0
247	20240510	170500	460584913	1955	1955	1955	1955	0
248	20240510	170400	460584913	1955	1955	1955	1955	0
249	20240510	170300	460584913	1955	1955	1955	1955	0
250	20240510	170200	460584913	1955	1955	1955	1955	0
251	20240510	170100	460584913	1955	1955	1955	1955	0
252	20240510	170000	460584913	1955	1955	1955	1955	0
253	20240510	165900	460584913	1955	1955	1955	1955	0
254	20240510	165800	460584913	1955	1955	1955	1955	0
255	20240510	165700	460584913	1955	1955	1955	1955	0
256	20240510	165600	460584913	1955	1955	1955	1955	0
257	20240510	165500	460584913	1955	1955	1955	1955	0
258	20240510	165400	460584913	1955	1955	1955	1955	0
259	20240510	165300	460584913	1955	1955	1955	1955	0
260	20240510	165200	460584913	1955	1955	1955	1955	0
261	20240510	165100	460584913	1955	1955	1955	1955	0
262	20240510	165000	460584913	1955	1955	1955	1955	0
263	20240510	164900	460584913	1955	1955	1955	1955	0
264	20240510	164800	460584913	1955	1955	1955	1955	0
265	20240510	164700	460584913	1955	1955	1955	1955	0
266	20240510	164600	460584913	1955	1955	1955	1955	0
267	20240510	164500	460584913	1955	1955	1955	1955	0
268	20240510	164400	460584913	1955	1955	1955	1955	0
269	20240510	164300	460584913	1955	1955	1955	1955	0
270	20240510	164200	460584913	1955	1955	1955	1955	0
271	20240510	164100	460584913	1955	1955	1955	1955	0
272	20240510	164000	460584913	1955	1955	1955	1955	2583
273	20240510	163900	460584913	1955	1955	1955	1955	0
274	20240510	163800	460584913	1955	1955	1955	1955	0
275	20240510	163700	460584913	1955	1955	1955	1955	0
276	20240510	163600	460584913	1955	1955	1955	1955	0
277	20240510	163500	460584913	1955	1955	1955	1955	0
278	20240510	163400	460584913	1955	1955	1955	1955	0
279	20240510	163300	460584913	1955	1955	1955	1955	0
280	20240510	163200	460584913	1955	1955	1955	1955	0
281	20240510	163100	460584913	1955	1955	1955	1955	0
282	20240510	163000	460584913	1955	1955	1955	1955	0
283	20240510	162900	460584913	1955	1955	1955	1955	0
284	20240510	162800	460584913	1955	1955	1955	1955	0
285	20240510	162700	460584913	1955	1955	1955	1955	0
286	20240510	162600	460584913	1955	1955	1955	1955	0
287	20240510	162500	460584913	1955	1955	1955	1955	0
288	20240510	162400	460584913	1955	1955	1955	1955	0
289	20240510	162300	460584913	1955	1955	1955	1955	0
290	20240510	162200	460584913	1955	1955	1955	1955	0
291	20240510	162100	460584913	1955	1955	1955	1955	0
292	20240510	162000	460584913	1955	1955	1955	1955	0
293	20240510	161900	460584913	1955	1955	1955	1955	0
294	20240510	161800	460584913	1955	1955	1955	1955	0
295	20240510	161700	460584913	1955	1955	1955	1955	0
296	20240510	161600	460584913	1955	1955	1955	1955	0
297	20240510	161500	460584913	1955	1955	1955	1955	0
298	20240510	161400	460584913	1955	1955	1955	1955	0
299	20240510	161300	460584913	1955	1955	1955	1955	0
300	20240510	161200	460584913	1955	1955	1955	1955	0
301	20240510	161100	460584913	1955	1955	1955	1955	0
302	20240510	161000	460584913	1955	1955	1955	1955	2583
303	20240510	160900	460584913	1955	1955	1955	1955	0
304	20240510	160800	460584913	1955	1955	1955	1955	0
305	20240510	160700	460584913	1955	1955	1955	1955	0
306	20240510	160600	460584913	1955	1955	1955	1955	0
307	20240510	160500	460584913	1955	1955	1955	1955	0
308	20240510	160400	460584913	1955	1955	1955	1955	0
309	20240510	160300	460584913	1955	1955	1955	1955	0
310	20240510	160200	460584913	1955	1955	1955	1955	0
311	20240510	160100	460584913	1955	1955	1955	1955	0
312	20240510	160000	460584913	1955	1955	1955	1955	0
313	20240510	155900	460584913	1955	1955	1955	1955	0
314	20240510	155800	460584913	1955	1955	1955	1955	0
315	20240510	155700	460584913	1955	1955	1955	1955	0
316	20240510	155600	460584913	1955	1955	1955	1955	0
317	20240510	155500	460584913	1955	1955	1955	1955	0
318	20240510	155400	460584913	1955	1955	1955	1955	0
319	20240510	155300	460584913	1955	1955	1955	1955	0
320	20240510	155200	460584913	1955	1955	1955	1955	0
321	20240510	155100	460584913	1955	1955	1955	1955	0
322	20240510	155000	460584913	1955	1955	1955	1955	0
323	20240510	154900	460584913	1955	1955	1955	1955	0
324	20240510	154800	460584913	1955	1955	1955	1955	0
325	20240510	154700	460584913	1955	1955	1955	1955	0
326	20240510	154600	460584913	1955	1955	1955	1955	0
327	20240510	154500	460584913	1955	1955	1955	1955	0
328	20240510	154400	460584913	1955	1955	1955	1955	0
329	20240510	154300	460584913	1955	1955	1955	1955	0
330	20240510	154200	460584913	1955	1955	1955	1955	0
331	20240510	154100	460584913	1955	1955	1955	1955	0
332	20240510	154000	460584913	1955	1955	1955	1955	2583
333	20240510	153900	460584913	1955	1955	1955	1955	0
334	20240510	153800	460584913	1955	1955	1955	1955	0
335	20240510	153700	460584913	1955	1955	1955	1955	0
336	20240510	153600	460584913	1955	1955	1955	1955	0
337	20240510	153500	460584913	1955	1955	1955	1955	0
338	20240510	153400	460584913	1955	1955	1955	1955	0
339	20240510	153300	460584913	1955	1955	1955	1955	0
340	20240510	153200	460584913	1955	1955	1955	1955	0
341	20240510	153100	460584913	1955	1955	1955	1955	0
342	20240510	153000	460584913	1955	1955	1955	1955	2583
343	20240510	152900	455535148	1960	1960	1960	1960	0
344	20240510	152800	455535148	1960	1960	1960	1960	0
345	20240510	152700	455535148	1960	1960	1960	1960	0
346	20240510	152600	455535148	1960	1960	1960	1960	0
347	20240510	152500	455535148	1960	1960	1960	1960	0
348	20240510	152400	455535148	1960	1960	1960	1960	0
349	20240510	152300	455535148	1960	1960	1960	1960	0
350	20240510	152200	455535148	1960	1960	1960	1960	0
351	20240510	152100	455535148	1960	1960	1960	1960	0
352	20240510	152000	455535148	1960	1960	1960	1960	0
353	20240510	151900	455535148	1960	1960	1960	1959	101
354	20240510	151800	455337268	1952	1952	1959	1950	1600
355	20240510	151700	452214781	1952	1960	1960	1952	804
356	20240510	151600	450644624	1953	1954	1954	1953	43
357	20240510	151500	450560624	1954	1960	1960	1953	165
358	20240510	151400	450237768	1960	1956	1960	1952	7002
359	20240510	151300	436565817	1956	1956	1956	1956	121
360	20240510	151200	436329141	1956	1956	1956	1956	56
361	20240510	151100	436219605	1960	1960	1960	1960	12
362	20240510	151000	436196085	1957	1958	1958	1957	1140
363	20240510	150900	433965005	1960	1960	1960	1957	240
364	20240510	150800	433495205	1962	1962	1962	1960	151
365	20240510	150700	433199143	1956	1958	1962	1956	557
366	20240510	150600	432108503	1955	1955	1955	1955	0
367	20240510	150500	432108503	1955	1955	1957	1955	1774
368	20240510	150400	428639185	1956	1957	1957	1955	4514
369	20240510	150300	419813433	1957	1957	1957	1957	0
370	20240510	150200	419813433	1957	1955	1957	1955	95
371	20240510	150100	419627608	1961	1961	1961	1961	0
372	20240510	150000	419627608	1961	1955	1961	1955	2210
373	20240510	145900	415304060	1955	1957	1957	1955	2498
374	20240510	145800	410419231	1957	1957	1957	1957	56
375	20240510	145700	410309639	1960	1960	1960	1960	0
376	20240510	145600	410309639	1960	1960	1960	1960	39
377	20240510	145500	410233199	1960	1960	1960	1960	69
378	20240510	145400	410097959	1960	1961	1961	1960	410
379	20240510	145300	409294059	1961	1961	1961	1961	1
380	20240510	145200	409292098	1961	1961	1961	1961	23
381	20240510	145100	409246995	1961	1960	1961	1960	301
382	20240510	145000	408656762	1961	1961	1961	1961	0
383	20240510	144900	408656762	1961	1961	1961	1961	0
384	20240510	144800	408656762	1961	1961	1961	1961	0
385	20240510	144700	408656762	1961	1961	1961	1961	100
386	20240510	144600	408460662	1961	1961	1961	1961	0
387	20240510	144500	408460662	1961	1956	1961	1956	803
388	20240510	144400	406889979	1956	1956	1956	1956	20
389	20240510	144300	406850859	1963	1962	1963	1962	747
390	20240510	144200	405385240	1962	1962	1963	1962	611
391	20240510	144100	404186191	1962	1962	1962	1962	5
392	20240510	144000	404176381	1956	1956	1956	1956	0
393	20240510	143900	404176381	1956	1957	1957	1956	200
394	20240510	143800	403785068	1963	1962	1963	1962	52
395	20240510	143700	403683042	1963	1963	1963	1963	0
396	20240510	143600	403683042	1963	1961	1963	1961	2000
397	20240510	143500	399757462	1962	1962	1962	1962	200
398	20240510	143400	399365062	1963	1963	1963	1963	0
399	20240510	143300	399365062	1963	1963	1963	1963	23
400	20240510	143200	399319913	1963	1963	1963	1963	0
401	20240510	143100	399319913	1963	1961	1963	1961	1003
402	20240510	143000	397352387	1961	1957	1961	1957	3005
403	20240510	142900	391460606	1959	1959	1959	1959	100
404	20240510	142800	391264706	1960	1960	1960	1960	0
405	20240510	142700	391264706	1960	1960	1960	1960	0
406	20240510	142600	391264706	1960	1952	1960	1952	178
407	20240510	142500	390916350	1952	1952	1957	1952	411
408	20240510	142400	390114073	1952	1952	1952	1952	1750
409	20240510	142300	386698073	1952	1952	1952	1952	4
410	20240510	142200	386690265	1961	1961	1961	1952	206
411	20240510	142100	386287253	1961	1961	1961	1961	30
412	20240510	142000	386228423	1961	1961	1961	1961	0
413	20240510	141900	386228423	1961	1961	1961	1961	0
414	20240510	141800	386228423	1961	1961	1961	1961	0
415	20240510	141700	386228423	1961	1961	1961	1961	0
416	20240510	141600	386228423	1961	1961	1961	1961	100
417	20240510	141500	386032323	1962	1962	1962	1962	0
418	20240510	141400	386032323	1962	1961	1962	1961	383
419	20240510	141300	385280977	1962	1962	1962	1962	0
420	20240510	141200	385280977	1962	1961	1962	1961	205
421	20240510	141100	384878772	1961	1960	1961	1951	1258
422	20240510	141000	382412963	1960	1960	1960	1960	0
423	20240510	140900	382412963	1960	1958	1960	1958	25
424	20240510	140800	382364011	1957	1957	1957	1957	352
425	20240510	140700	381675147	1957	1957	1957	1957	0
426	20240510	140600	381675147	1957	1957	1957	1957	0
427	20240510	140500	381675147	1957	1957	1957	1957	150
428	20240510	140400	381381597	1957	1957	1957	1957	2
429	20240510	140300	381377683	1956	1956	1956	1956	767
430	20240510	140200	379877431	1956	1956	1956	1956	0
431	20240510	140100	379877431	1956	1956	1956	1956	0
432	20240510	140000	379877431	1956	1956	1956	1956	0
433	20240510	135900	379877431	1956	1956	1956	1956	0
434	20240510	135800	379877431	1956	1956	1956	1956	505
435	20240510	135700	378889651	1949	1949	1949	1949	0
436	20240510	135600	378889651	1949	1949	1949	1949	0
437	20240510	135500	378889651	1949	1949	1949	1949	1
438	20240510	135400	378887702	1949	1949	1949	1949	0
439	20240510	135300	378887702	1949	1950	1950	1949	600
440	20240510	135200	377718184	1956	1955	1956	1955	395
441	20240510	135100	376945944	1949	1949	1949	1949	0
442	20240510	135000	376945944	1949	1949	1949	1949	0
443	20240510	134900	376945944	1949	1950	1950	1949	10
444	20240510	134800	376926453	1955	1955	1955	1955	0
445	20240510	134700	376926453	1955	1955	1955	1955	0
446	20240510	134600	376926453	1955	1954	1955	1954	3000
447	20240510	134500	371061711	1955	1950	1955	1950	2219
448	20240510	134400	366726605	1950	1950	1950	1950	0
449	20240510	134300	366726605	1950	1950	1950	1950	0
450	20240510	134200	366726605	1950	1949	1950	1948	2271
451	20240510	134100	362298485	1950	1950	1950	1950	0
452	20240510	134000	362298485	1950	1950	1950	1950	0
453	20240510	133900	362298485	1950	1950	1950	1950	0
454	20240510	133800	362298485	1950	1950	1950	1950	0
455	20240510	133700	362298485	1950	1950	1950	1950	0
456	20240510	133600	362298485	1950	1950	1950	1950	0
457	20240510	133500	362298485	1950	1949	1950	1949	2887
458	20240510	133400	356670099	1948	1948	1948	1948	0
459	20240510	133300	356670099	1948	1948	1948	1948	56
460	20240510	133200	356561011	1948	1948	1948	1948	0
461	20240510	133100	356561011	1948	1948	1948	1948	0
462	20240510	133000	356561011	1948	1948	1948	1948	100
463	20240510	132900	356366211	1948	1948	1948	1948	6189
464	20240510	132800	344310039	1949	1949	1949	1949	28
465	20240510	132700	344255467	1949	1949	1949	1949	0
466	20240510	132600	344255467	1949	1949	1949	1949	173
467	20240510	132500	343918290	1948	1948	1948	1948	56
468	20240510	132400	343809202	1948	1948	1948	1948	0
469	20240510	132300	343809202	1948	1948	1948	1948	100
470	20240510	132200	343614402	1949	1949	1949	1949	0
471	20240510	132100	343614402	1949	1949	1949	1949	10
472	20240510	132000	343594912	1948	1948	1948	1948	56
473	20240510	131900	343485824	1949	1948	1949	1948	651
474	20240510	131800	342217675	1949	1949	1949	1949	1
475	20240510	131700	342215726	1949	1949	1949	1949	553
476	20240510	131600	341137929	1949	1949	1949	1949	10
477	20240510	131500	341118439	1949	1949	1949	1949	10
478	20240510	131400	341098949	1948	1949	1949	1948	2101
479	20240510	131300	337006186	1949	1949	1949	1949	20
480	20240510	131200	336967206	1948	1948	1948	1948	1
481	20240510	131100	336965258	1948	1948	1948	1948	56
482	20240510	131000	336856170	1948	1948	1948	1948	0
483	20240510	130900	336856170	1948	1948	1948	1948	473
484	20240510	130800	335934766	1948	1948	1948	1948	100
485	20240510	130700	335739966	1947	1948	1948	1947	47
486	20240510	130600	335648437	1949	1949	1949	1949	10
487	20240510	130500	335628947	1950	1950	1950	1950	0
488	20240510	130400	335628947	1950	1947	1950	1947	61
489	20240510	130300	335510165	1947	1947	1947	1947	0
490	20240510	130200	335510165	1947	1947	1947	1947	0
491	20240510	130100	335510165	1947	1947	1947	1947	0
492	20240510	130000	335510165	1947	1951	1951	1947	384
493	20240510	125900	334761646	1951	1951	1951	1951	0
494	20240510	125800	334761646	1951	1951	1951	1951	104
495	20240510	125700	334558742	1951	1951	1951	1951	5
496	20240510	125600	334548987	1951	1951	1951	1951	1
497	20240510	125500	334547036	1951	1951	1951	1951	56
498	20240510	125400	334437780	1952	1952	1952	1952	25
499	20240510	125300	334388980	1954	1954	1954	1954	0
500	20240510	125200	334388980	1954	1954	1954	1954	0
501	20240510	125100	334388980	1954	1954	1954	1954	200
502	20240510	125000	333998180	1954	1954	1954	1954	0
503	20240510	124900	333998180	1954	1954	1954	1954	0
504	20240510	124800	333998180	1954	1954	1954	1954	0
505	20240510	124700	333998180	1954	1954	1954	1954	10
506	20240510	124600	333978640	1954	1954	1954	1954	0
507	20240510	124500	333978640	1954	1954	1954	1954	0
508	20240510	124400	333978640	1954	1954	1954	1954	2
509	20240510	124300	333974732	1950	1950	1950	1950	0
510	20240510	124200	333974732	1950	1950	1950	1950	1
511	20240510	124100	333972782	1950	1950	1950	1950	0
512	20240510	124000	333972782	1950	1950	1950	1950	0
513	20240510	123900	333972782	1950	1950	1950	1950	0
514	20240510	123800	333972782	1950	1947	1950	1947	2949
515	20240510	123700	328224276	1947	1947	1947	1947	0
516	20240510	123600	328224276	1947	1947	1947	1947	10
517	20240510	123500	328204806	1947	1947	1947	1947	0
518	20240510	123400	328204806	1947	1947	1947	1947	360
519	20240510	123300	327503886	1948	1949	1949	1948	723
520	20240510	123200	326095009	1949	1949	1949	1949	176
521	20240510	123100	325751985	1950	1950	1950	1950	0
522	20240510	123000	325751985	1950	1950	1950	1950	34
523	20240510	122900	325685685	1951	1951	1951	1951	0
524	20240510	122800	325685685	1951	1951	1951	1951	0
525	20240510	122700	325685685	1951	1954	1954	1951	525
526	20240510	122600	324659874	1954	1954	1954	1954	0
527	20240510	122500	324659874	1954	1954	1954	1954	6
528	20240510	122400	324648150	1955	1955	1955	1955	0
529	20240510	122300	324648150	1955	1955	1955	1955	0
530	20240510	122200	324648150	1955	1954	1955	1954	196
531	20240510	122100	324265000	1951	1951	1951	1951	23
532	20240510	122000	324220127	1950	1950	1950	1950	122
533	20240510	121900	323982227	1949	1949	1949	1949	87
534	20240510	121800	323812664	1949	1949	1949	1949	0
535	20240510	121700	323812664	1949	1949	1949	1949	279
536	20240510	121600	323268893	1949	1949	1949	1949	0
537	20240510	121500	323268893	1949	1949	1949	1949	0
538	20240510	121400	323268893	1949	1949	1949	1949	0
539	20240510	121300	323268893	1949	1950	1950	1949	487
540	20240510	121200	322319599	1956	1956	1956	1956	5
541	20240510	121100	322309819	1957	1957	1957	1957	0
542	20240510	121000	322309819	1957	1957	1957	1957	0
543	20240510	120900	322309819	1957	1957	1957	1957	76
544	20240510	120800	322161087	1952	1952	1952	1952	0
545	20240510	120700	322161087	1952	1952	1952	1952	0
546	20240510	120600	322161087	1952	1952	1952	1952	210
547	20240510	120500	321751167	1952	1954	1954	1952	350
548	20240510	120400	321067964	1959	1958	1959	1958	50
549	20240510	120300	320970029	1959	1959	1959	1959	0
550	20240510	120200	320970029	1959	1959	1959	1959	0
551	20240510	120100	320970029	1959	1957	1959	1955	10
552	20240510	120000	320950461	1960	1960	1960	1960	0
553	20240510	115900	320950461	1960	1960	1960	1960	23
554	20240510	115800	320905381	1952	1952	1952	1952	1
555	20240510	115700	320903429	1952	1952	1952	1952	300
556	20240510	115600	320317829	1952	1952	1952	1952	1752
557	20240510	115500	316897925	1956	1956	1956	1956	13
558	20240510	115400	316872497	1959	1956	1959	1956	102
559	20240510	115300	316672979	1960	1960	1960	1960	0
560	20240510	115200	316672979	1960	1958	1960	1958	434
561	20240510	115100	315823130	1958	1954	1958	1954	5165
562	20240510	115000	305721070	1952	1952	1952	1952	0
563	20240510	114900	305721070	1952	1947	1953	1947	12550
564	20240510	114800	281227885	1947	1947	1947	1947	0
565	20240510	114700	281227885	1947	1941	1947	1941	100
566	20240510	114600	281033719	1941	1941	1941	1941	0
567	20240510	114500	281033719	1941	1934	1941	1934	59
568	20240510	114400	280919284	1941	1934	1941	1934	178
569	20240510	114300	280573921	1934	1940	1940	1934	61
570	20240510	114200	280455917	1940	1940	1940	1940	0
571	20240510	114100	280455917	1940	1940	1940	1940	1
572	20240510	114000	280453977	1934	1934	1934	1934	13
573	20240510	113900	280428835	1934	1934	1934	1934	0
574	20240510	113800	280428835	1934	1934	1934	1934	0
575	20240510	113700	280428835	1934	1934	1934	1934	91
576	20240510	113600	280252841	1934	1934	1934	1934	0
577	20240510	113500	280252841	1934	1934	1934	1934	56
578	20240510	113400	280144537	1934	1934	1934	1934	0
579	20240510	113300	280144537	1934	1934	1934	1934	0
580	20240510	113200	280144537	1934	1934	1934	1934	0
581	20240510	113100	280144537	1934	1934	1934	1934	0
582	20240510	113000	280144537	1934	1934	1934	1934	0
583	20240510	112900	280144537	1934	1934	1934	1934	0
584	20240510	112800	280144537	1934	1934	1934	1934	100
585	20240510	112700	279951137	1933	1940	1940	1933	113
586	20240510	112600	279732701	1933	1933	1933	1933	92
587	20240510	112500	279554865	1933	1933	1933	1933	500
588	20240510	112400	278588365	1941	1941	1941	1941	0
589	20240510	112300	278588365	1941	1941	1941	1941	0
590	20240510	112200	278588365	1941	1941	1941	1941	2975
591	20240510	112100	272813890	1941	1941	1941	1941	0
592	20240510	112000	272813890	1941	1941	1941	1941	1926
593	20240510	111900	269075524	1941	1941	1941	1941	99
594	20240510	111800	268883365	1933	1933	1933	1933	7
595	20240510	111700	268869834	1934	1934	1934	1934	2200
596	20240510	111600	264615034	1934	1934	1934	1934	371
597	20240510	111500	263897520	1934	1934	1934	1934	0
598	20240510	111400	263897520	1934	1934	1934	1934	0
599	20240510	111300	263897520	1934	1934	1934	1934	0
600	20240510	111200	263897520	1934	1934	1934	1934	0
601	20240510	111100	263897520	1934	1935	1935	1934	100
602	20240510	111000	263704091	1945	1945	1945	1945	0
603	20240510	110900	263704091	1945	1945	1945	1945	2827
604	20240510	110800	258205576	1945	1945	1945	1945	2362
605	20240510	110700	253611486	1946	1946	1946	1946	0
606	20240510	110600	253611486	1946	1933	1946	1932	2027
607	20240510	110500	249691929	1931	1929	1931	1929	888
608	20240510	110400	247978084	1929	1927	1929	1927	3476
609	20240510	110300	241277829	1927	1927	1927	1927	0
610	20240510	110200	241277829	1927	1927	1927	1927	0
611	20240510	110100	241277829	1927	1927	1927	1927	0
612	20240510	110000	241277829	1927	1927	1927	1927	0
613	20240510	105900	241277829	1927	1927	1927	1927	35
614	20240510	105800	241210384	1927	1927	1927	1927	0
615	20240510	105700	241210384	1927	1927	1927	1927	0
616	20240510	105600	241210384	1927	1927	1927	1927	0
617	20240510	105500	241210384	1927	1929	1930	1927	856
618	20240510	105400	239558535	1929	1927	1929	1926	403
619	20240510	105300	238781659	1926	1926	1926	1926	0
620	20240510	105200	238781659	1926	1926	1926	1926	20
621	20240510	105100	238743139	1926	1926	1926	1926	0
622	20240510	105000	238743139	1926	1929	1929	1926	600
623	20240510	104900	237587132	1927	1927	1927	1927	0
624	20240510	104800	237587132	1927	1928	1928	1927	656
625	20240510	104700	236322681	1927	1927	1927	1927	0
626	20240510	104600	236322681	1927	1927	1927	1927	0
627	20240510	104500	236322681	1927	1927	1927	1927	100
628	20240510	104400	236129981	1933	1927	1933	1927	101
629	20240510	104300	235935348	1927	1927	1927	1927	0
630	20240510	104200	235935348	1927	1927	1927	1927	0
631	20240510	104100	235935348	1927	1927	1927	1927	18
632	20240510	104000	235900662	1934	1934	1934	1934	0
633	20240510	103900	235900662	1934	1934	1934	1934	0
634	20240510	103800	235900662	1934	1927	1934	1927	25
635	20240510	103700	235852347	1934	1934	1934	1934	0
636	20240510	103600	235852347	1934	1933	1934	1933	800
637	20240510	103500	234305337	1934	1927	1934	1927	195
638	20240510	103400	233928851	1934	1934	1934	1934	0
639	20240510	103300	233928851	1934	1934	1934	1928	41
640	20240510	103200	233849587	1929	1935	1935	1929	14596
641	20240510	103100	205660791	1935	1935	1935	1935	5
642	20240510	103000	205651116	1936	1936	1936	1936	0
643	20240510	102900	205651116	1936	1936	1936	1936	0
644	20240510	102800	205651116	1936	1936	1936	1936	0
645	20240510	102700	205651116	1936	1935	1936	1935	316
646	20240510	102600	205039559	1935	1938	1946	1935	223
647	20240510	102500	204607892	1948	1948	1948	1948	0
648	20240510	102400	204607892	1948	1948	1948	1948	0
649	20240510	102300	204607892	1948	1948	1948	1948	0
650	20240510	102200	204607892	1948	1948	1948	1948	0
651	20240510	102100	204607892	1948	1948	1948	1948	0
652	20240510	102000	204607892	1948	1948	1948	1948	0
653	20240510	101900	204607892	1948	1948	1948	1948	0
654	20240510	101800	204607892	1948	1948	1948	1948	0
655	20240510	101700	204607892	1948	1948	1948	1948	35
656	20240510	101600	204539712	1949	1940	1949	1935	470
657	20240510	101500	203629038	1951	1950	1951	1950	36
658	20240510	101400	203558837	1950	1950	1950	1950	0
659	20240510	101300	203558837	1950	1950	1950	1950	400
660	20240510	101200	202778837	1950	1950	1950	1950	0
661	20240510	101100	202778837	1950	1950	1950	1950	0
662	20240510	101000	202778837	1950	1950	1950	1950	5
663	20240510	100900	202769087	1935	1935	1935	1935	48
664	20240510	100800	202676207	1935	1950	1950	1935	96
665	20240510	100700	202490417	1936	1950	1950	1936	37
666	20240510	100600	202418771	1935	1935	1935	1935	0
667	20240510	100500	202418771	1935	1935	1935	1935	0
668	20240510	100400	202418771	1935	1943	1943	1935	3319
669	20240510	100300	195984299	1951	1951	1951	1951	1
670	20240510	100200	195982348	1951	1951	1951	1951	0
671	20240510	100100	195982348	1951	1952	1952	1951	367
672	20240510	100000	195266324	1952	1951	1952	1951	12710
673	20240510	095900	170469113	1951	1951	1951	1951	2105
674	20240510	095800	166362258	1951	1944	1951	1944	336
675	20240510	095700	165708389	1944	1946	1946	1943	234
676	20240510	095600	165253570	1945	1945	1945	1945	0
677	20240510	095500	165253570	1945	1945	1945	1945	0
678	20240510	095400	165253570	1945	1945	1945	1945	0
679	20240510	095300	165253570	1945	1945	1945	1945	483
680	20240510	095200	164314135	1945	1945	1945	1945	0
681	20240510	095100	164314135	1945	1947	1947	1945	99
682	20240510	095000	164121518	1951	1951	1951	1951	15
683	20240510	094900	164092253	1945	1945	1945	1945	0
684	20240510	094800	164092253	1945	1952	1952	1945	70
685	20240510	094700	163956082	1946	1947	1947	1946	47
686	20240510	094600	163864608	1947	1947	1947	1947	287
687	20240510	094500	163305819	1947	1949	1949	1947	110
688	20240510	094400	163091541	1949	1950	1950	1949	504
689	20240510	094300	162108772	1950	1950	1950	1950	58
690	20240510	094200	161995672	1952	1951	1952	1951	154
691	20240510	094100	161695214	1951	1952	1952	1951	12186
692	20240510	094000	137909493	1952	1952	1952	1952	1270
693	20240510	093900	135430453	1952	1952	1952	1952	56
694	20240510	093800	135321141	1953	1953	1953	1953	0
695	20240510	093700	135321141	1953	1953	1953	1953	20
696	20240510	093600	135282081	1958	1958	1958	1958	0
697	20240510	093500	135282081	1958	1958	1958	1958	0
698	20240510	093400	135282081	1958	1953	1958	1952	4076
699	20240510	093300	127325559	1956	1956	1956	1956	54
700	20240510	093200	127219935	1956	1956	1956	1956	0
701	20240510	093100	127219935	1956	1956	1956	1956	0
702	20240510	093000	127219935	1956	1952	1956	1952	586
703	20240510	092900	126074892	1952	1953	1953	1952	1554
704	20240510	092800	123041480	1953	1954	1954	1952	1596
705	20240510	092700	119925092	1961	1961	1961	1961	0
706	20240510	092600	119925092	1961	1954	1961	1953	1516
707	20240510	092500	116963880	1954	1958	1958	1954	103
708	20240510	092400	116762614	1958	1958	1958	1958	100
709	20240510	092300	116566814	1954	1963	1963	1954	2
710	20240510	092200	116562897	1963	1963	1963	1963	22
711	20240510	092100	116519711	1963	1963	1963	1963	50
712	20240510	092000	116421561	1972	1972	1972	1972	361
713	20240510	091900	115709669	1971	1967	1971	1967	654
714	20240510	091800	114421338	1959	1960	1961	1958	2357
715	20240510	091700	109806035	1953	1961	1961	1953	300
716	20240510	091600	109220015	1961	1961	1961	1961	491
717	20240510	091500	108257164	1961	1969	1969	1961	12
718	20240510	091400	108233616	1962	1963	1963	1962	99
719	20240510	091300	108039376	1967	1969	1972	1953	9479
720	20240510	091200	89371342	1969	1966	1969	1966	507
721	20240510	091100	88373596	1969	1969	1969	1969	0
722	20240510	091000	88373596	1969	1963	1970	1953	4031
723	20240510	090900	80452288	1962	1952	1962	1952	17717
724	20240510	090800	45773032	1955	1952	1955	1952	1111
725	20240510	090700	43602103	1952	1952	1955	1951	4397
726	20240510	090600	35017582	1951	1946	1951	1945	6401
727	20240510	090500	22539458	1932	1932	1932	1932	16
728	20240510	090400	22508546	1946	1938	1947	1932	106
729	20240510	090300	22303000	1935	1933	1935	1933	12
730	20240510	090200	22279794	1930	1929	1930	1929	2219
731	20240510	090100	17998235	1930	1938	1938	1930	1283
732	20240510	090000	15518917	1938	1949	1949	1937	7995