KissMeData/006740/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184700	822776866	1922	1922	1922	1922	4547
3	20240510	184600	822776866	1922	1922	1922	1922	0
4	20240510	184500	822776866	1922	1922	1922	1922	0
5	20240510	184400	822776866	1922	1922	1922	1922	0
6	20240510	184300	822776866	1922	1922	1922	1922	0
7	20240510	184200	822776866	1922	1922	1922	1922	0
8	20240510	184100	822776866	1922	1922	1922	1922	0
9	20240510	184000	822776866	1922	1922	1922	1922	0
10	20240510	183900	822776866	1922	1922	1922	1922	0
11	20240510	183800	822776866	1922	1922	1922	1922	0
12	20240510	183700	822776866	1922	1922	1922	1922	0
13	20240510	183600	822776866	1922	1922	1922	1922	0
14	20240510	183500	822776866	1922	1922	1922	1922	0
15	20240510	183400	822776866	1922	1922	1922	1922	0
16	20240510	183300	822776866	1922	1922	1922	1922	0
17	20240510	183200	822776866	1922	1922	1922	1922	0
18	20240510	183100	822776866	1922	1922	1922	1922	0
19	20240510	183000	822776866	1922	1922	1922	1922	0
20	20240510	182900	822776866	1922	1922	1922	1922	0
21	20240510	182800	822776866	1922	1922	1922	1922	0
22	20240510	182700	822776866	1922	1922	1922	1922	0
23	20240510	182600	822776866	1922	1922	1922	1922	0
24	20240510	182500	822776866	1922	1922	1922	1922	0
25	20240510	182400	822776866	1922	1922	1922	1922	0
26	20240510	182300	822776866	1922	1922	1922	1922	0
27	20240510	182200	822776866	1922	1922	1922	1922	0
28	20240510	182100	822776866	1922	1922	1922	1922	0
29	20240510	182000	822776866	1922	1922	1922	1922	0
30	20240510	181900	822776866	1922	1922	1922	1922	0
31	20240510	181800	822776866	1922	1922	1922	1922	0
32	20240510	181700	822776866	1922	1922	1922	1922	4547
33	20240510	181600	822776866	1922	1922	1922	1922	0
34	20240510	181500	822776866	1922	1922	1922	1922	0
35	20240510	181400	822776866	1922	1922	1922	1922	0
36	20240510	181300	822776866	1922	1922	1922	1922	0
37	20240510	181200	822776866	1922	1922	1922	1922	0
38	20240510	181100	822776866	1922	1922	1922	1922	0
39	20240510	181000	822776866	1922	1922	1922	1922	0
40	20240510	180900	822776866	1922	1922	1922	1922	0
41	20240510	180800	822776866	1922	1922	1922	1922	0
42	20240510	180700	822776866	1922	1922	1922	1922	0
43	20240510	180600	822776866	1922	1922	1922	1922	0
44	20240510	180500	822776866	1922	1922	1922	1922	0
45	20240510	180400	822776866	1922	1922	1922	1922	0
46	20240510	180300	822776866	1922	1922	1922	1922	0
47	20240510	180200	822776866	1922	1922	1922	1922	0
48	20240510	180100	822776866	1922	1922	1922	1922	0
49	20240510	180000	822776866	1922	1922	1922	1922	0
50	20240510	175900	822776866	1922	1922	1922	1922	0
51	20240510	175800	822776866	1922	1922	1922	1922	0
52	20240510	175700	822776866	1922	1922	1922	1922	0
53	20240510	175600	822776866	1922	1922	1922	1922	0
54	20240510	175500	822776866	1922	1922	1922	1922	0
55	20240510	175400	822776866	1922	1922	1922	1922	0
56	20240510	175300	822776866	1922	1922	1922	1922	0
57	20240510	175200	822776866	1922	1922	1922	1922	0
58	20240510	175100	822776866	1922	1922	1922	1922	0
59	20240510	175000	822776866	1922	1922	1922	1922	0
60	20240510	174900	822776866	1922	1922	1922	1922	0
61	20240510	174800	822776866	1922	1922	1922	1922	0
62	20240510	174700	822776866	1922	1922	1922	1922	4547
63	20240510	174600	822776866	1922	1922	1922	1922	0
64	20240510	174500	822776866	1922	1922	1922	1922	0
65	20240510	174400	822776866	1922	1922	1922	1922	0
66	20240510	174300	822776866	1922	1922	1922	1922	0
67	20240510	174200	822776866	1922	1922	1922	1922	0
68	20240510	174100	822776866	1922	1922	1922	1922	0
69	20240510	174000	822776866	1922	1922	1922	1922	0
70	20240510	173900	822776866	1922	1922	1922	1922	0
71	20240510	173800	822776866	1922	1922	1922	1922	0
72	20240510	173700	822776866	1922	1922	1922	1922	0
73	20240510	173600	822776866	1922	1922	1922	1922	0
74	20240510	173500	822776866	1922	1922	1922	1922	0
75	20240510	173400	822776866	1922	1922	1922	1922	0
76	20240510	173300	822776866	1922	1922	1922	1922	0
77	20240510	173200	822776866	1922	1922	1922	1922	0
78	20240510	173100	822776866	1922	1922	1922	1922	0
79	20240510	173000	822776866	1922	1922	1922	1922	0
80	20240510	172900	822776866	1922	1922	1922	1922	0
81	20240510	172800	822776866	1922	1922	1922	1922	0
82	20240510	172700	822776866	1922	1922	1922	1922	0
83	20240510	172600	822776866	1922	1922	1922	1922	0
84	20240510	172500	822776866	1922	1922	1922	1922	0
85	20240510	172400	822776866	1922	1922	1922	1922	0
86	20240510	172300	822776866	1922	1922	1922	1922	0
87	20240510	172200	822776866	1922	1922	1922	1922	0
88	20240510	172100	822776866	1922	1922	1922	1922	0
89	20240510	172000	822776866	1922	1922	1922	1922	0
90	20240510	171900	822776866	1922	1922	1922	1922	0
91	20240510	171800	822776866	1922	1922	1922	1922	0
92	20240510	171700	822776866	1922	1922	1922	1922	4547
93	20240510	171600	822776866	1922	1922	1922	1922	0
94	20240510	171500	822776866	1922	1922	1922	1922	0
95	20240510	171400	822776866	1922	1922	1922	1922	0
96	20240510	171300	822776866	1922	1922	1922	1922	0
97	20240510	171200	822776866	1922	1922	1922	1922	0
98	20240510	171100	822776866	1922	1922	1922	1922	0
99	20240510	171000	822776866	1922	1922	1922	1922	0
100	20240510	170900	822776866	1922	1922	1922	1922	0
101	20240510	170800	822776866	1922	1922	1922	1922	0
102	20240510	170700	822776866	1922	1922	1922	1922	0
103	20240510	170600	822776866	1922	1922	1922	1922	0
104	20240510	170500	822776866	1922	1922	1922	1922	0
105	20240510	170400	822776866	1922	1922	1922	1922	0
106	20240510	170300	822776866	1922	1922	1922	1922	0
107	20240510	170200	822776866	1922	1922	1922	1922	0
108	20240510	170100	822776866	1922	1922	1922	1922	0
109	20240510	170000	822776866	1922	1922	1922	1922	0
110	20240510	165900	822776866	1922	1922	1922	1922	0
111	20240510	165800	822776866	1922	1922	1922	1922	0
112	20240510	165700	822776866	1922	1922	1922	1922	0
113	20240510	165600	822776866	1922	1922	1922	1922	0
114	20240510	165500	822776866	1922	1922	1922	1922	0
115	20240510	165400	822776866	1922	1922	1922	1922	0
116	20240510	165300	822776866	1922	1922	1922	1922	0
117	20240510	165200	822776866	1922	1922	1922	1922	0
118	20240510	165100	822776866	1922	1922	1922	1922	0
119	20240510	165000	822776866	1922	1922	1922	1922	0
120	20240510	164900	822776866	1922	1922	1922	1922	0
121	20240510	164800	822776866	1922	1922	1922	1922	0
122	20240510	164700	822776866	1922	1922	1922	1922	4547
123	20240510	164600	822776866	1922	1922	1922	1922	0
124	20240510	164500	822776866	1922	1922	1922	1922	0
125	20240510	164400	822776866	1922	1922	1922	1922	0
126	20240510	164300	822776866	1922	1922	1922	1922	0
127	20240510	164200	822776866	1922	1922	1922	1922	0
128	20240510	164100	822776866	1922	1922	1922	1922	0
129	20240510	164000	822776866	1922	1922	1922	1922	0
130	20240510	163900	822776866	1922	1922	1922	1922	0
131	20240510	163800	822776866	1922	1922	1922	1922	0
132	20240510	163700	822776866	1922	1922	1922	1922	0
133	20240510	163600	822776866	1922	1922	1922	1922	0
134	20240510	163500	822776866	1922	1922	1922	1922	0
135	20240510	163400	822776866	1922	1922	1922	1922	0
136	20240510	163300	822776866	1922	1922	1922	1922	0
137	20240510	163200	822776866	1922	1922	1922	1922	0
138	20240510	163100	822776866	1922	1922	1922	1922	0
139	20240510	163000	822776866	1922	1922	1922	1922	0
140	20240510	162900	822776866	1922	1922	1922	1922	0
141	20240510	162800	822776866	1922	1922	1922	1922	0
142	20240510	162700	822776866	1922	1922	1922	1922	0
143	20240510	162600	822776866	1922	1922	1922	1922	0
144	20240510	162500	822776866	1922	1922	1922	1922	0
145	20240510	162400	822776866	1922	1922	1922	1922	0
146	20240510	162300	822776866	1922	1922	1922	1922	0
147	20240510	162200	822776866	1922	1922	1922	1922	0
148	20240510	162100	822776866	1922	1922	1922	1922	0
149	20240510	162000	822776866	1922	1922	1922	1922	0
150	20240510	161900	822776866	1922	1922	1922	1922	0
151	20240510	161800	822776866	1922	1922	1922	1922	0
152	20240510	161700	822776866	1922	1922	1922	1922	4547
153	20240510	161600	822776866	1922	1922	1922	1922	0
154	20240510	161500	822776866	1922	1922	1922	1922	0
155	20240510	161400	822776866	1922	1922	1922	1922	0
156	20240510	161300	822776866	1922	1922	1922	1922	0
157	20240510	161200	822776866	1922	1922	1922	1922	0
158	20240510	161100	822776866	1922	1922	1922	1922	0
159	20240510	161000	822776866	1922	1922	1922	1922	0
160	20240510	160900	822776866	1922	1922	1922	1922	0
161	20240510	160800	822776866	1922	1922	1922	1922	0
162	20240510	160700	822776866	1922	1922	1922	1922	0
163	20240510	160600	822776866	1922	1922	1922	1922	0
164	20240510	160500	822776866	1922	1922	1922	1922	0
165	20240510	160400	822776866	1922	1922	1922	1922	0
166	20240510	160300	822776866	1922	1922	1922	1922	0
167	20240510	160200	822776866	1922	1922	1922	1922	0
168	20240510	160100	822776866	1922	1922	1922	1922	0
169	20240510	160000	822776866	1922	1922	1922	1922	0
170	20240510	155900	822776866	1922	1922	1922	1922	0
171	20240510	155800	822776866	1922	1922	1922	1922	0
172	20240510	155700	822776866	1922	1922	1922	1922	0
173	20240510	155600	822776866	1922	1922	1922	1922	0
174	20240510	155500	822776866	1922	1922	1922	1922	0
175	20240510	155400	822776866	1922	1922	1922	1922	0
176	20240510	155300	822776866	1922	1922	1922	1922	0
177	20240510	155200	822776866	1922	1922	1922	1922	0
178	20240510	155100	822776866	1922	1922	1922	1922	0
179	20240510	155000	822776866	1922	1922	1922	1922	0
180	20240510	154900	822776866	1922	1922	1922	1922	0
181	20240510	154800	822776866	1922	1922	1922	1922	0
182	20240510	154700	822776866	1922	1922	1922	1922	4547
183	20240510	154600	822776866	1922	1922	1922	1922	0
184	20240510	154500	822776866	1922	1922	1922	1922	0
185	20240510	154400	822776866	1922	1922	1922	1922	0
186	20240510	154300	822776866	1922	1922	1922	1922	0
187	20240510	154200	822776866	1922	1922	1922	1922	0
188	20240510	154100	822776866	1922	1922	1922	1922	0
189	20240510	154000	822776866	1922	1922	1922	1922	0
190	20240510	153900	822776866	1922	1922	1922	1922	0
191	20240510	153800	822776866	1922	1922	1922	1922	0
192	20240510	153700	822776866	1922	1922	1922	1922	0
193	20240510	153600	822776866	1922	1922	1922	1922	0
194	20240510	153500	822776866	1922	1922	1922	1922	0
195	20240510	153400	822776866	1922	1922	1922	1922	0
196	20240510	153300	822776866	1922	1922	1922	1922	0
197	20240510	153200	822776866	1922	1922	1922	1922	0
198	20240510	153100	822776866	1922	1922	1922	1922	0
199	20240510	153000	822776866	1922	1922	1922	1922	4547
200	20240510	152900	814037532	1921	1921	1921	1921	0
201	20240510	152800	814037532	1921	1921	1921	1921	0
202	20240510	152700	814037532	1921	1921	1921	1921	0
203	20240510	152600	814037532	1921	1921	1921	1921	0
204	20240510	152500	814037532	1921	1921	1921	1921	0
205	20240510	152400	814037532	1921	1921	1921	1921	0
206	20240510	152300	814037532	1921	1921	1921	1921	0
207	20240510	152200	814037532	1921	1921	1921	1921	0
208	20240510	152100	814037532	1921	1921	1921	1921	0
209	20240510	152000	814037532	1921	1921	1921	1921	0
210	20240510	151900	814037532	1921	1919	1922	1915	4166
211	20240510	151800	806041731	1919	1919	1921	1916	2699
212	20240510	151700	800863490	1919	1917	1919	1917	113
213	20240510	151600	800646755	1918	1918	1918	1917	395
214	20240510	151500	799889230	1917	1916	1917	1916	309
215	20240510	151400	799296931	1917	1917	1918	1916	165
216	20240510	151300	798980621	1917	1916	1918	1916	370
217	20240510	151200	798271346	1918	1918	1918	1916	215
218	20240510	151100	797859086	1919	1916	1919	1915	778
219	20240510	151000	796368310	1919	1918	1919	1916	364
220	20240510	150900	795670064	1918	1915	1918	1915	483
221	20240510	150800	794744016	1915	1915	1915	1914	398
222	20240510	150700	793981929	1915	1914	1915	1914	109
223	20240510	150600	793773249	1915	1914	1915	1914	106
224	20240510	150500	793570315	1915	1915	1915	1914	1040
225	20240510	150400	791579220	1915	1914	1915	1914	283
226	20240510	150300	791037358	1915	1914	1915	1914	160
227	20240510	150200	790731012	1915	1915	1915	1914	271
228	20240510	150100	790212109	1915	1914	1915	1914	409
229	20240510	150000	789428929	1914	1915	1915	1914	766
230	20240510	145900	787962621	1915	1915	1915	1915	9
231	20240510	145800	787945386	1914	1916	1916	1914	2403
232	20240510	145700	783343973	1916	1916	1916	1916	53
233	20240510	145600	783242425	1916	1916	1916	1916	36
234	20240510	145500	783173449	1916	1916	1916	1916	46
235	20240510	145400	783085313	1916	1916	1916	1916	411
236	20240510	145300	782297837	1916	1916	1916	1916	150
237	20240510	145200	782010437	1915	1915	1915	1915	1205
238	20240510	145100	779702862	1915	1915	1915	1915	53
239	20240510	145000	779601367	1916	1916	1916	1916	1
240	20240510	144900	779599451	1915	1915	1915	1915	1299
241	20240510	144800	777111866	1916	1918	1918	1916	1107
242	20240510	144700	774990720	1918	1918	1918	1918	6
243	20240510	144600	774979212	1916	1916	1916	1916	782
244	20240510	144500	773480900	1916	1918	1918	1916	1730
245	20240510	144400	770166024	1917	1917	1917	1917	3000
246	20240510	144300	764415024	1918	1918	1918	1918	30
247	20240510	144200	764357484	1917	1917	1917	1917	1512
248	20240510	144100	761458980	1917	1917	1917	1917	251
249	20240510	144000	760977813	1916	1917	1917	1916	1570
250	20240510	143900	757969584	1917	1919	1919	1917	1131
251	20240510	143800	755801209	1919	1919	1919	1919	0
252	20240510	143700	755801209	1919	1919	1919	1919	6
253	20240510	143600	755789695	1919	1921	1921	1919	32
254	20240510	143500	755728283	1922	1922	1922	1922	0
255	20240510	143400	755728283	1922	1922	1922	1922	0
256	20240510	143300	755728283	1922	1922	1922	1922	0
257	20240510	143200	755728283	1922	1922	1922	1922	0
258	20240510	143100	755728283	1922	1922	1922	1922	1
259	20240510	143000	755726361	1922	1922	1922	1922	4
260	20240510	142900	755718673	1922	1920	1922	1920	7
261	20240510	142800	755705227	1921	1922	1922	1921	10
262	20240510	142700	755686011	1917	1917	1917	1917	0
263	20240510	142600	755686011	1917	1918	1918	1917	500
264	20240510	142500	754727097	1922	1922	1922	1922	6
265	20240510	142400	754715565	1922	1922	1922	1922	0
266	20240510	142300	754715565	1922	1922	1922	1922	1000
267	20240510	142200	752793565	1922	1922	1922	1922	0
268	20240510	142100	752793565	1922	1922	1922	1922	0
269	20240510	142000	752793565	1922	1922	1922	1922	8
270	20240510	141900	752778189	1918	1918	1918	1918	12
271	20240510	141800	752755173	1918	1918	1918	1918	496
272	20240510	141700	751803845	1918	1918	1918	1918	10
273	20240510	141600	751784665	1918	1918	1918	1918	0
274	20240510	141500	751784665	1918	1918	1918	1918	0
275	20240510	141400	751784665	1918	1918	1918	1918	1230
276	20240510	141300	749425525	1920	1920	1920	1920	0
277	20240510	141200	749425525	1920	1920	1920	1920	0
278	20240510	141100	749425525	1920	1920	1920	1920	671
279	20240510	141000	748137205	1920	1920	1920	1920	1500
280	20240510	140900	745257205	1924	1924	1924	1924	0
281	20240510	140800	745257205	1924	1922	1924	1919	1126
282	20240510	140700	743095580	1924	1924	1924	1924	217
283	20240510	140600	742678072	1925	1924	1925	1924	500
284	20240510	140500	741715942	1924	1924	1924	1924	0
285	20240510	140400	741715942	1924	1924	1924	1924	500
286	20240510	140300	740753942	1924	1924	1924	1924	0
287	20240510	140200	740753942	1924	1923	1924	1923	129
288	20240510	140100	740505846	1923	1923	1923	1923	37
289	20240510	140000	740434695	1923	1924	1924	1923	37
290	20240510	135900	740363524	1924	1924	1924	1924	1003
291	20240510	135800	738433752	1924	1918	1924	1918	720
292	20240510	135700	737052780	1918	1919	1919	1918	1500
293	20240510	135600	734175766	1918	1918	1918	1918	0
294	20240510	135500	734175766	1918	1918	1918	1918	0
295	20240510	135400	734175766	1918	1918	1918	1918	336
296	20240510	135300	733531318	1917	1924	1924	1917	22
297	20240510	135200	733489081	1917	1917	1917	1917	0
298	20240510	135100	733489081	1917	1924	1924	1917	167
299	20240510	135000	733168921	1924	1924	1924	1924	0
300	20240510	134900	733168921	1924	1924	1924	1924	55
301	20240510	134800	733063101	1924	1924	1924	1924	3
302	20240510	134700	733057329	1915	1915	1915	1915	0
303	20240510	134600	733057329	1915	1916	1917	1915	1420
304	20240510	134500	730337913	1924	1915	1924	1915	2553
305	20240510	134400	725448891	1916	1918	1924	1916	2597
306	20240510	134300	720470057	1924	1918	1924	1918	1007
307	20240510	134200	718538589	1919	1919	1919	1919	0
308	20240510	134100	718538589	1919	1919	1919	1919	1456
309	20240510	134000	715744525	1920	1925	1925	1920	658
310	20240510	133900	714480892	1925	1922	1925	1922	423
311	20240510	133800	713667880	1922	1924	1924	1922	255
312	20240510	133700	713177378	1924	1925	1925	1924	9
313	20240510	133600	713160060	1925	1925	1925	1925	5
314	20240510	133500	713150435	1925	1925	1925	1925	0
315	20240510	133400	713150435	1925	1922	1925	1922	23
316	20240510	133300	713106163	1922	1924	1924	1922	405
317	20240510	133200	712327357	1925	1925	1925	1925	1
318	20240510	133100	712325432	1925	1924	1925	1924	315
319	20240510	133000	711719364	1925	1925	1925	1925	28
320	20240510	132900	711665464	1925	1925	1925	1925	10
321	20240510	132800	711646214	1925	1925	1925	1925	113
322	20240510	132700	711428689	1925	1925	1925	1925	0
323	20240510	132600	711428689	1925	1925	1925	1925	0
324	20240510	132500	711428689	1925	1925	1925	1925	58
325	20240510	132400	711317039	1924	1923	1924	1923	528
326	20240510	132300	710301334	1923	1923	1923	1923	0
327	20240510	132200	710301334	1923	1923	1923	1923	584
328	20240510	132100	709178302	1923	1923	1923	1923	1038
329	20240510	132000	707182228	1923	1923	1923	1923	105
330	20240510	131900	706980313	1923	1923	1923	1923	1
331	20240510	131800	706978390	1923	1923	1923	1923	1
332	20240510	131700	706976467	1921	1921	1921	1921	0
333	20240510	131600	706976467	1921	1921	1921	1921	200
334	20240510	131500	706592267	1923	1923	1923	1923	53
335	20240510	131400	706490348	1923	1923	1923	1923	1
336	20240510	131300	706488425	1923	1923	1923	1923	0
337	20240510	131200	706488425	1923	1923	1923	1923	45
338	20240510	131100	706401890	1920	1920	1920	1920	891
339	20240510	131000	704691170	1920	1921	1921	1920	557
340	20240510	130900	703621252	1921	1921	1921	1921	306
341	20240510	130800	703033426	1920	1920	1920	1920	0
342	20240510	130700	703033426	1920	1920	1920	1920	10
343	20240510	130600	703014226	1920	1920	1920	1920	4
344	20240510	130500	703006546	1920	1920	1920	1920	50
345	20240510	130400	702910546	1920	1920	1920	1920	0
346	20240510	130300	702910546	1920	1920	1920	1920	0
347	20240510	130200	702910546	1920	1920	1920	1920	0
348	20240510	130100	702910546	1920	1921	1921	1920	251
349	20240510	130000	702428625	1921	1921	1921	1921	3
350	20240510	125900	702422862	1920	1920	1920	1920	46
351	20240510	125800	702334542	1921	1921	1921	1921	50
352	20240510	125700	702238492	1921	1921	1921	1921	192
353	20240510	125600	701869660	1920	1920	1920	1920	0
354	20240510	125500	701869660	1920	1920	1920	1920	0
355	20240510	125400	701869660	1920	1920	1920	1920	0
356	20240510	125300	701869660	1920	1920	1920	1920	0
357	20240510	125200	701869660	1920	1920	1920	1920	31
358	20240510	125100	701810140	1920	1920	1920	1920	0
359	20240510	125000	701810140	1920	1921	1921	1920	528
360	20240510	124900	700795860	1920	1921	1921	1920	3
361	20240510	124800	700790098	1921	1921	1921	1921	2
362	20240510	124700	700786256	1921	1921	1921	1921	4
363	20240510	124600	700778572	1921	1921	1921	1921	1
364	20240510	124500	700776651	1919	1919	1919	1919	0
365	20240510	124400	700776651	1919	1919	1919	1919	1
366	20240510	124300	700774732	1919	1920	1920	1919	2169
367	20240510	124200	696611020	1920	1921	1921	1920	500
368	20240510	124100	695651011	1920	1920	1920	1920	0
369	20240510	124000	695651011	1920	1919	1920	1919	765
370	20240510	123900	694182243	1919	1919	1919	1919	9
371	20240510	123800	694164972	1919	1922	1922	1919	15154
372	20240510	123700	665063497	1922	1922	1922	1922	0
373	20240510	123600	665063497	1922	1925	1925	1921	3158
374	20240510	123500	658990777	1925	1930	1930	1925	1814
375	20240510	123400	655497060	1930	1932	1932	1930	346
376	20240510	123300	654829177	1933	1933	1933	1933	0
377	20240510	123200	654829177	1933	1933	1933	1933	1
378	20240510	123100	654827244	1933	1933	1933	1932	3945
379	20240510	123000	647205358	1933	1933	1933	1933	0
380	20240510	122900	647205358	1933	1933	1933	1933	1684
381	20240510	122800	643950186	1933	1933	1933	1933	2646
382	20240510	122700	638835468	1933	1933	1933	1933	100
383	20240510	122600	638642168	1933	1933	1933	1933	0
384	20240510	122500	638642168	1933	1933	1933	1933	35
385	20240510	122400	638574513	1933	1933	1933	1933	1004
386	20240510	122300	636633781	1933	1933	1933	1932	457
387	20240510	122200	635750846	1933	1932	1933	1932	1634
388	20240510	122100	632592521	1933	1933	1933	1933	0
389	20240510	122000	632592521	1933	1933	1933	1933	10
390	20240510	121900	632573191	1933	1933	1933	1933	80
391	20240510	121800	632418551	1933	1933	1933	1933	0
392	20240510	121700	632418551	1933	1933	1933	1933	30
393	20240510	121600	632360561	1930	1930	1930	1930	3
394	20240510	121500	632354771	1933	1933	1933	1933	7
395	20240510	121400	632341240	1933	1930	1933	1930	11
396	20240510	121300	632320007	1930	1930	1930	1930	2
397	20240510	121200	632316147	1930	1934	1934	1930	11
398	20240510	121100	632294909	1934	1930	1934	1930	1260
399	20240510	121000	629859373	1930	1927	1930	1927	1500
400	20240510	120900	626966883	1927	1927	1927	1927	50
401	20240510	120800	626870533	1927	1927	1927	1926	410
402	20240510	120700	626080863	1927	1927	1927	1927	0
403	20240510	120600	626080863	1927	1928	1928	1927	48
404	20240510	120500	625988366	1927	1927	1927	1927	1689
405	20240510	120400	622733663	1930	1929	1930	1927	216
406	20240510	120300	622317017	1929	1928	1929	1928	75
407	20240510	120200	622172401	1928	1928	1928	1928	1
408	20240510	120100	622170473	1927	1927	1927	1927	0
409	20240510	120000	622170473	1927	1927	1927	1927	3
410	20240510	115900	622164692	1927	1928	1928	1926	1153
411	20240510	115800	619942762	1927	1927	1927	1927	10
412	20240510	115700	619923492	1927	1927	1929	1927	382
413	20240510	115600	619187376	1927	1927	1927	1927	2
414	20240510	115500	619183522	1927	1927	1927	1927	4
415	20240510	115400	619175814	1927	1927	1927	1927	2
416	20240510	115300	619171960	1930	1927	1930	1926	1152
417	20240510	115200	616952009	1928	1927	1928	1927	2212
418	20240510	115100	612687275	1927	1928	1928	1927	32
419	20240510	115000	612625581	1928	1928	1928	1928	1
420	20240510	114900	612623653	1928	1928	1928	1928	58
421	20240510	114800	612511829	1928	1928	1928	1928	6
422	20240510	114700	612500261	1928	1928	1928	1928	50
423	20240510	114600	612403861	1928	1930	1930	1928	27
424	20240510	114500	612351753	1930	1930	1930	1930	27
425	20240510	114400	612299643	1930	1930	1930	1930	6
426	20240510	114300	612288063	1930	1930	1930	1930	1
427	20240510	114200	612286133	1931	1931	1931	1931	519
428	20240510	114100	611283944	1934	1928	1934	1928	86
429	20240510	114000	611117962	1928	1928	1928	1928	5
430	20240510	113900	611108322	1928	1928	1928	1927	7254
431	20240510	113800	597122611	1928	1930	1933	1928	2065
432	20240510	113700	593133776	1929	1927	1929	1927	66
433	20240510	113600	593006484	1929	1926	1929	1926	855
434	20240510	113500	591358704	1929	1929	1929	1929	0
435	20240510	113400	591358704	1929	1929	1929	1929	173
436	20240510	113300	591024987	1928	1928	1928	1928	5
437	20240510	113200	591015347	1926	1926	1927	1926	140
438	20240510	113100	590745583	1926	1923	1926	1923	975
439	20240510	113000	588868630	1922	1922	1922	1922	132
440	20240510	112900	588614926	1921	1920	1921	1920	177
441	20240510	112800	588274910	1920	1920	1920	1920	352
442	20240510	112700	587599070	1920	1921	1921	1920	19
443	20240510	112600	587562589	1921	1922	1922	1921	224
444	20240510	112500	587132072	1922	1922	1922	1922	2
445	20240510	112400	587128228	1921	1920	1921	1920	9
446	20240510	112300	587110940	1920	1920	1920	1920	31
447	20240510	112200	587051420	1920	1920	1920	1920	2
448	20240510	112100	587047580	1920	1917	1920	1917	299
449	20240510	112000	586473503	1916	1915	1916	1915	683
450	20240510	111900	585164876	1915	1915	1915	1915	1425
451	20240510	111800	582436001	1914	1925	1925	1914	5059
452	20240510	111700	572743425	1925	1918	1925	1918	14995
453	20240510	111600	543953433	1918	1918	1918	1918	771
454	20240510	111500	542474655	1917	1917	1917	1917	921
455	20240510	111400	540709098	1916	1916	1916	1916	0
456	20240510	111300	540709098	1916	1916	1916	1916	13
457	20240510	111200	540684190	1916	1915	1916	1915	734
458	20240510	111100	539278046	1916	1916	1916	1916	14
459	20240510	111000	539251222	1917	1917	1917	1917	178
460	20240510	110900	538909996	1917	1917	1917	1917	6
461	20240510	110800	538898494	1915	1917	1917	1915	102
462	20240510	110700	538703160	1917	1916	1917	1915	767
463	20240510	110600	537233593	1916	1918	1918	1916	110
464	20240510	110500	537022813	1919	1919	1919	1919	11
465	20240510	110400	537001704	1919	1916	1919	1916	294
466	20240510	110300	536438397	1915	1916	1916	1915	201
467	20240510	110200	536053481	1915	1915	1915	1915	0
468	20240510	110100	536053481	1915	1915	1915	1915	364
469	20240510	110000	535356421	1914	1914	1914	1914	0
470	20240510	105900	535356421	1914	1915	1915	1914	1562
471	20240510	105800	532365562	1915	1915	1915	1915	774
472	20240510	105700	530883352	1915	1918	1918	1915	1427
473	20240510	105600	528150044	1918	1918	1918	1918	5
474	20240510	105500	528140454	1918	1918	1918	1918	0
475	20240510	105400	528140454	1918	1918	1918	1918	101
476	20240510	105300	527946736	1912	1914	1918	1912	1326
477	20240510	105200	525411014	1913	1914	1914	1913	40
478	20240510	105100	525334492	1915	1920	1920	1915	1140
479	20240510	105000	523151187	1920	1916	1920	1916	400
480	20240510	104900	522384779	1915	1917	1917	1915	3328
481	20240510	104800	516009306	1916	1916	1916	1916	0
482	20240510	104700	516009306	1916	1917	1917	1916	1280
483	20240510	104600	513555566	1917	1917	1917	1917	817
484	20240510	104500	511989377	1916	1919	1919	1916	28
485	20240510	104400	511935703	1920	1920	1920	1920	51
486	20240510	104300	511837783	1917	1916	1917	1916	668
487	20240510	104200	510557815	1916	1916	1916	1913	339
488	20240510	104100	509908489	1911	1911	1911	1911	0
489	20240510	104000	509908489	1911	1918	1918	1910	16337
490	20240510	103900	478665420	1918	1918	1918	1918	2135
491	20240510	103800	474570490	1916	1916	1916	1916	133
492	20240510	103700	474315662	1916	1916	1916	1916	0
493	20240510	103600	474315662	1916	1916	1916	1915	1188
494	20240510	103500	472039464	1915	1919	1919	1915	2200
495	20240510	103400	467825199	1919	1918	1919	1918	592
496	20240510	103300	466689741	1919	1920	1920	1919	308
497	20240510	103200	466098589	1919	1919	1919	1919	73
498	20240510	103100	465958502	1920	1921	1921	1920	581
499	20240510	103000	464842782	1921	1922	1922	1921	203
500	20240510	102900	464452816	1922	1925	1925	1922	586
501	20240510	102800	463324948	1923	1921	1923	1921	31
502	20240510	102700	463265377	1920	1919	1920	1919	33
503	20240510	102600	463202022	1918	1915	1918	1915	3319
504	20240510	102500	456845587	1915	1914	1915	1914	620
505	20240510	102400	455658607	1914	1915	1915	1914	273
506	20240510	102300	455135819	1915	1915	1915	1915	567
507	20240510	102200	454050014	1915	1915	1915	1915	1184
508	20240510	102100	451782654	1912	1914	1914	1910	7744
509	20240510	102000	436975709	1914	1917	1917	1914	5354
510	20240510	101900	426722195	1917	1916	1917	1915	5993
511	20240510	101800	415240311	1916	1919	1920	1916	8789
512	20240510	101700	398389437	1920	1920	1920	1920	263
513	20240510	101600	397884477	1920	1920	1920	1920	137
514	20240510	101500	397621437	1920	1918	1920	1918	884
515	20240510	101400	395925045	1919	1918	1919	1917	3825
516	20240510	101300	388588970	1918	1918	1918	1917	2405
517	20240510	101200	383976200	1918	1918	1918	1917	489
518	20240510	101100	383038328	1918	1920	1920	1918	5422
519	20240510	101000	372632951	1920	1920	1921	1920	1750
520	20240510	100900	369272950	1920	1921	1921	1920	6122
521	20240510	100800	357518666	1920	1920	1921	1920	3348
522	20240510	100700	351090499	1920	1922	1922	1920	3259
523	20240510	100600	344830504	1922	1924	1925	1922	4039
524	20240510	100500	337065487	1925	1925	1926	1925	116
525	20240510	100400	336842186	1926	1926	1926	1926	1
526	20240510	100300	336840260	1926	1926	1926	1925	542
527	20240510	100200	335796468	1927	1928	1928	1926	268
528	20240510	100100	335280180	1928	1928	1928	1926	1167
529	20240510	100000	333030968	1928	1930	1930	1928	637
530	20240510	095900	331802766	1930	1931	1931	1930	106
531	20240510	095800	331598176	1932	1932	1932	1932	207
532	20240510	095700	331198252	1933	1931	1933	1931	1227
533	20240510	095600	328827998	1931	1930	1932	1930	108
534	20240510	095500	328619547	1932	1930	1932	1930	207
535	20240510	095400	328220025	1932	1932	1932	1932	25
536	20240510	095300	328171725	1932	1932	1932	1932	30
537	20240510	095200	328113765	1926	1932	1932	1926	319
538	20240510	095100	327499328	1932	1929	1932	1927	1031
539	20240510	095000	325512565	1927	1927	1932	1927	406
540	20240510	094900	324730185	1927	1932	1932	1927	384
541	20240510	094800	323988316	1932	1933	1933	1932	102
542	20240510	094700	323791250	1933	1933	1933	1933	3
543	20240510	094600	323785451	1933	1933	1934	1931	823
544	20240510	094500	322194793	1933	1931	1933	1931	158
545	20240510	094400	321889495	1931	1924	1931	1924	2190
546	20240510	094300	317675904	1931	1928	1931	1921	164
547	20240510	094200	317360651	1921	1930	1934	1920	2708
548	20240510	094100	312152552	1932	1934	1934	1932	101
549	20240510	094000	311957325	1934	1935	1935	1934	3
550	20240510	093900	311951522	1927	1927	1935	1922	2733
551	20240510	093800	306687646	1927	1927	1935	1926	3678
552	20240510	093700	299600095	1927	1928	1928	1927	464
553	20240510	093600	298705965	1935	1935	1935	1935	450
554	20240510	093500	297835215	1935	1935	1935	1930	58
555	20240510	093400	297723235	1936	1926	1936	1922	2375
556	20240510	093300	293145781	1927	1919	1927	1919	3
557	20240510	093200	293140015	1920	1923	1924	1916	37743
558	20240510	093100	220673275	1923	1928	1928	1923	7263
559	20240510	093000	206687990	1928	1931	1931	1927	6731
560	20240510	092900	193704466	1935	1936	1936	1935	2041
561	20240510	092800	189755130	1939	1935	1939	1931	127
562	20240510	092700	189509605	1935	1931	1935	1931	2032
563	20240510	092600	185585809	1931	1934	1935	1930	3452
564	20240510	092500	178919056	1934	1939	1939	1934	1375
565	20240510	092400	176254728	1939	1940	1940	1939	12
566	20240510	092300	176231450	1940	1940	1940	1933	223
567	20240510	092200	175799726	1940	1940	1940	1932	137
568	20240510	092100	175534882	1931	1938	1940	1930	8088
569	20240510	092000	159881519	1938	1940	1941	1938	4177
570	20240510	091900	151783487	1940	1948	1948	1940	7619
571	20240510	091800	136979142	1948	1951	1951	1948	14
572	20240510	091700	136951840	1947	1952	1952	1947	1655
573	20240510	091600	133727130	1952	1952	1953	1952	808
574	20240510	091500	132149908	1952	1948	1952	1946	1003
575	20240510	091400	130193481	1943	1949	1950	1943	2977
576	20240510	091300	124390796	1949	1948	1949	1948	1125
577	20240510	091200	122198770	1948	1944	1949	1942	6275
578	20240510	091100	110007578	1942	1941	1942	1940	481
579	20240510	091000	109073602	1941	1942	1942	1941	864
580	20240510	090900	107396539	1941	1938	1942	1938	3311
581	20240510	090800	100973710	1940	1937	1940	1932	773
582	20240510	090700	99477031	1939	1932	1941	1930	1924
583	20240510	090600	95763358	1942	1935	1942	1930	18788
584	20240510	090500	59370563	1936	1944	1944	1936	484
585	20240510	090400	58431083	1944	1945	1945	1944	1545
586	20240510	090300	55427433	1945	1925	1945	1924	3542
587	20240510	090200	48589756	1926	1944	1951	1926	10607
588	20240510	090100	28072333	1950	1950	1950	1949	934
589	20240510	090000	26251087	1950	1938	1950	1935	13541