KissMeData/183490/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	202700	710984004	1908	1908	1908	1908	24152
3	20240522	202600	710984004	1908	1908	1908	1908	0
4	20240522	202500	710984004	1908	1908	1908	1908	0
5	20240522	202400	710984004	1908	1908	1908	1908	0
6	20240522	202300	710984004	1908	1908	1908	1908	0
7	20240522	202200	710984004	1908	1908	1908	1908	0
8	20240522	202100	710984004	1908	1908	1908	1908	0
9	20240522	202000	710984004	1908	1908	1908	1908	0
10	20240522	201900	710984004	1908	1908	1908	1908	0
11	20240522	201800	710984004	1908	1908	1908	1908	0
12	20240522	201700	710984004	1908	1908	1908	1908	0
13	20240522	201600	710984004	1908	1908	1908	1908	0
14	20240522	201500	710984004	1908	1908	1908	1908	0
15	20240522	201400	710984004	1908	1908	1908	1908	0
16	20240522	201300	710984004	1908	1908	1908	1908	0
17	20240522	201200	710984004	1908	1908	1908	1908	0
18	20240522	201100	710984004	1908	1908	1908	1908	0
19	20240522	201000	710984004	1908	1908	1908	1908	0
20	20240522	200900	710984004	1908	1908	1908	1908	0
21	20240522	200800	710984004	1908	1908	1908	1908	0
22	20240522	200700	710984004	1908	1908	1908	1908	0
23	20240522	200600	710984004	1908	1908	1908	1908	0
24	20240522	200500	710984004	1908	1908	1908	1908	0
25	20240522	200400	710984004	1908	1908	1908	1908	0
26	20240522	200300	710984004	1908	1908	1908	1908	0
27	20240522	200200	710984004	1908	1908	1908	1908	0
28	20240522	200100	710984004	1908	1908	1908	1908	0
29	20240522	200000	710984004	1908	1908	1908	1908	0
30	20240522	195900	710984004	1908	1908	1908	1908	0
31	20240522	195800	710984004	1908	1908	1908	1908	0
32	20240522	195700	710984004	1908	1908	1908	1908	24152
33	20240522	195600	710984004	1908	1908	1908	1908	0
34	20240522	195500	710984004	1908	1908	1908	1908	0
35	20240522	195400	710984004	1908	1908	1908	1908	0
36	20240522	195300	710984004	1908	1908	1908	1908	0
37	20240522	195200	710984004	1908	1908	1908	1908	0
38	20240522	195100	710984004	1908	1908	1908	1908	0
39	20240522	195000	710984004	1908	1908	1908	1908	0
40	20240522	194900	710984004	1908	1908	1908	1908	0
41	20240522	194800	710984004	1908	1908	1908	1908	0
42	20240522	194700	710984004	1908	1908	1908	1908	0
43	20240522	194600	710984004	1908	1908	1908	1908	0
44	20240522	194500	710984004	1908	1908	1908	1908	0
45	20240522	194400	710984004	1908	1908	1908	1908	0
46	20240522	194300	710984004	1908	1908	1908	1908	0
47	20240522	194200	710984004	1908	1908	1908	1908	0
48	20240522	194100	710984004	1908	1908	1908	1908	0
49	20240522	194000	710984004	1908	1908	1908	1908	0
50	20240522	193900	710984004	1908	1908	1908	1908	0
51	20240522	193800	710984004	1908	1908	1908	1908	0
52	20240522	193700	710984004	1908	1908	1908	1908	0
53	20240522	193600	710984004	1908	1908	1908	1908	0
54	20240522	193500	710984004	1908	1908	1908	1908	0
55	20240522	193400	710984004	1908	1908	1908	1908	0
56	20240522	193300	710984004	1908	1908	1908	1908	0
57	20240522	193200	710984004	1908	1908	1908	1908	0
58	20240522	193100	710984004	1908	1908	1908	1908	0
59	20240522	193000	710984004	1908	1908	1908	1908	0
60	20240522	192900	710984004	1908	1908	1908	1908	0
61	20240522	192800	710984004	1908	1908	1908	1908	0
62	20240522	192700	710984004	1908	1908	1908	1908	24152
63	20240522	192600	710984004	1908	1908	1908	1908	0
64	20240522	192500	710984004	1908	1908	1908	1908	0
65	20240522	192400	710984004	1908	1908	1908	1908	0
66	20240522	192300	710984004	1908	1908	1908	1908	0
67	20240522	192200	710984004	1908	1908	1908	1908	0
68	20240522	192100	710984004	1908	1908	1908	1908	0
69	20240522	192000	710984004	1908	1908	1908	1908	0
70	20240522	191900	710984004	1908	1908	1908	1908	0
71	20240522	191800	710984004	1908	1908	1908	1908	0
72	20240522	191700	710984004	1908	1908	1908	1908	0
73	20240522	191600	710984004	1908	1908	1908	1908	0
74	20240522	191500	710984004	1908	1908	1908	1908	0
75	20240522	191400	710984004	1908	1908	1908	1908	0
76	20240522	191300	710984004	1908	1908	1908	1908	0
77	20240522	191200	710984004	1908	1908	1908	1908	0
78	20240522	191100	710984004	1908	1908	1908	1908	0
79	20240522	191000	710984004	1908	1908	1908	1908	0
80	20240522	190900	710984004	1908	1908	1908	1908	0
81	20240522	190800	710984004	1908	1908	1908	1908	0
82	20240522	190700	710984004	1908	1908	1908	1908	0
83	20240522	190600	710984004	1908	1908	1908	1908	0
84	20240522	190500	710984004	1908	1908	1908	1908	0
85	20240522	190400	710984004	1908	1908	1908	1908	0
86	20240522	190300	710984004	1908	1908	1908	1908	0
87	20240522	190200	710984004	1908	1908	1908	1908	0
88	20240522	190100	710984004	1908	1908	1908	1908	0
89	20240522	190000	710984004	1908	1908	1908	1908	0
90	20240522	185900	710984004	1908	1908	1908	1908	0
91	20240522	185800	710984004	1908	1908	1908	1908	0
92	20240522	185700	710984004	1908	1908	1908	1908	24152
93	20240522	185600	710984004	1908	1908	1908	1908	0
94	20240522	185500	710984004	1908	1908	1908	1908	0
95	20240522	185400	710984004	1908	1908	1908	1908	0
96	20240522	185300	710984004	1908	1908	1908	1908	0
97	20240522	185200	710984004	1908	1908	1908	1908	0
98	20240522	185100	710984004	1908	1908	1908	1908	0
99	20240522	185000	710984004	1908	1908	1908	1908	0
100	20240522	184900	710984004	1908	1908	1908	1908	0
101	20240522	184800	710984004	1908	1908	1908	1908	0
102	20240522	184700	710984004	1908	1908	1908	1908	0
103	20240522	184600	710984004	1908	1908	1908	1908	0
104	20240522	184500	710984004	1908	1908	1908	1908	0
105	20240522	184400	710984004	1908	1908	1908	1908	0
106	20240522	184300	710984004	1908	1908	1908	1908	0
107	20240522	184200	710984004	1908	1908	1908	1908	0
108	20240522	184100	710984004	1908	1908	1908	1908	0
109	20240522	184000	710984004	1908	1908	1908	1908	0
110	20240522	183900	710984004	1908	1908	1908	1908	0
111	20240522	183800	710984004	1908	1908	1908	1908	0
112	20240522	183700	710984004	1908	1908	1908	1908	0
113	20240522	183600	710984004	1908	1908	1908	1908	0
114	20240522	183500	710984004	1908	1908	1908	1908	0
115	20240522	183400	710984004	1908	1908	1908	1908	0
116	20240522	183300	710984004	1908	1908	1908	1908	0
117	20240522	183200	710984004	1908	1908	1908	1908	0
118	20240522	183100	710984004	1908	1908	1908	1908	0
119	20240522	183000	710984004	1908	1908	1908	1908	0
120	20240522	182900	710984004	1908	1908	1908	1908	0
121	20240522	182800	710984004	1908	1908	1908	1908	0
122	20240522	182700	710984004	1908	1908	1908	1908	24152
123	20240522	182600	710984004	1908	1908	1908	1908	0
124	20240522	182500	710984004	1908	1908	1908	1908	0
125	20240522	182400	710984004	1908	1908	1908	1908	0
126	20240522	182300	710984004	1908	1908	1908	1908	0
127	20240522	182200	710984004	1908	1908	1908	1908	0
128	20240522	182100	710984004	1908	1908	1908	1908	0
129	20240522	182000	710984004	1908	1908	1908	1908	0
130	20240522	181900	710984004	1908	1908	1908	1908	0
131	20240522	181800	710984004	1908	1908	1908	1908	0
132	20240522	181700	710984004	1908	1908	1908	1908	0
133	20240522	181600	710984004	1908	1908	1908	1908	0
134	20240522	181500	710984004	1908	1908	1908	1908	0
135	20240522	181400	710984004	1908	1908	1908	1908	0
136	20240522	181300	710984004	1908	1908	1908	1908	0
137	20240522	181200	710984004	1908	1908	1908	1908	0
138	20240522	181100	710984004	1908	1908	1908	1908	0
139	20240522	181000	710984004	1908	1908	1908	1908	0
140	20240522	180900	710984004	1908	1908	1908	1908	0
141	20240522	180800	710984004	1908	1908	1908	1908	0
142	20240522	180700	710984004	1908	1908	1908	1908	0
143	20240522	180600	710984004	1908	1908	1908	1908	0
144	20240522	180500	710984004	1908	1908	1908	1908	0
145	20240522	180400	710984004	1908	1908	1908	1908	0
146	20240522	180300	710984004	1908	1908	1908	1908	0
147	20240522	180200	710984004	1908	1908	1908	1908	0
148	20240522	180100	710984004	1908	1908	1908	1908	0
149	20240522	180000	710984004	1908	1908	1908	1908	0
150	20240522	175900	710984004	1908	1908	1908	1908	0
151	20240522	175800	710984004	1908	1908	1908	1908	0
152	20240522	175700	710984004	1908	1908	1908	1908	24152
153	20240522	175600	710984004	1908	1908	1908	1908	0
154	20240522	175500	710984004	1908	1908	1908	1908	0
155	20240522	175400	710984004	1908	1908	1908	1908	0
156	20240522	175300	710984004	1908	1908	1908	1908	0
157	20240522	175200	710984004	1908	1908	1908	1908	0
158	20240522	175100	710984004	1908	1908	1908	1908	0
159	20240522	175000	710984004	1908	1908	1908	1908	0
160	20240522	174900	710984004	1908	1908	1908	1908	0
161	20240522	174800	710984004	1908	1908	1908	1908	0
162	20240522	174700	710984004	1908	1908	1908	1908	0
163	20240522	174600	710984004	1908	1908	1908	1908	0
164	20240522	174500	710984004	1908	1908	1908	1908	0
165	20240522	174400	710984004	1908	1908	1908	1908	0
166	20240522	174300	710984004	1908	1908	1908	1908	0
167	20240522	174200	710984004	1908	1908	1908	1908	0
168	20240522	174100	710984004	1908	1908	1908	1908	0
169	20240522	174000	710984004	1908	1908	1908	1908	0
170	20240522	173900	710984004	1908	1908	1908	1908	0
171	20240522	173800	710984004	1908	1908	1908	1908	0
172	20240522	173700	710984004	1908	1908	1908	1908	0
173	20240522	173600	710984004	1908	1908	1908	1908	0
174	20240522	173500	710984004	1908	1908	1908	1908	0
175	20240522	173400	710984004	1908	1908	1908	1908	0
176	20240522	173300	710984004	1908	1908	1908	1908	0
177	20240522	173200	710984004	1908	1908	1908	1908	0
178	20240522	173100	710984004	1908	1908	1908	1908	0
179	20240522	173000	710984004	1908	1908	1908	1908	0
180	20240522	172900	710984004	1908	1908	1908	1908	0
181	20240522	172800	710984004	1908	1908	1908	1908	0
182	20240522	172700	710984004	1908	1908	1908	1908	24152
183	20240522	172600	710984004	1908	1908	1908	1908	0
184	20240522	172500	710984004	1908	1908	1908	1908	0
185	20240522	172400	710984004	1908	1908	1908	1908	0
186	20240522	172300	710984004	1908	1908	1908	1908	0
187	20240522	172200	710984004	1908	1908	1908	1908	0
188	20240522	172100	710984004	1908	1908	1908	1908	0
189	20240522	172000	710984004	1908	1908	1908	1908	0
190	20240522	171900	710984004	1908	1908	1908	1908	0
191	20240522	171800	710984004	1908	1908	1908	1908	0
192	20240522	171700	710984004	1908	1908	1908	1908	0
193	20240522	171600	710984004	1908	1908	1908	1908	0
194	20240522	171500	710984004	1908	1908	1908	1908	0
195	20240522	171400	710984004	1908	1908	1908	1908	0
196	20240522	171300	710984004	1908	1908	1908	1908	0
197	20240522	171200	710984004	1908	1908	1908	1908	0
198	20240522	171100	710984004	1908	1908	1908	1908	0
199	20240522	171000	710984004	1908	1908	1908	1908	0
200	20240522	170900	710984004	1908	1908	1908	1908	0
201	20240522	170800	710984004	1908	1908	1908	1908	0
202	20240522	170700	710984004	1908	1908	1908	1908	0
203	20240522	170600	710984004	1908	1908	1908	1908	0
204	20240522	170500	710984004	1908	1908	1908	1908	0
205	20240522	170400	710984004	1908	1908	1908	1908	0
206	20240522	170300	710984004	1908	1908	1908	1908	0
207	20240522	170200	710984004	1908	1908	1908	1908	0
208	20240522	170100	710984004	1908	1908	1908	1908	0
209	20240522	170000	710984004	1908	1908	1908	1908	0
210	20240522	165900	710984004	1908	1908	1908	1908	0
211	20240522	165800	710984004	1908	1908	1908	1908	0
212	20240522	165700	710984004	1908	1908	1908	1908	24152
213	20240522	165600	710984004	1908	1908	1908	1908	0
214	20240522	165500	710984004	1908	1908	1908	1908	0
215	20240522	165400	710984004	1908	1908	1908	1908	0
216	20240522	165300	710984004	1908	1908	1908	1908	0
217	20240522	165200	710984004	1908	1908	1908	1908	0
218	20240522	165100	710984004	1908	1908	1908	1908	0
219	20240522	165000	710984004	1908	1908	1908	1908	0
220	20240522	164900	710984004	1908	1908	1908	1908	0
221	20240522	164800	710984004	1908	1908	1908	1908	0
222	20240522	164700	710984004	1908	1908	1908	1908	0
223	20240522	164600	710984004	1908	1908	1908	1908	0
224	20240522	164500	710984004	1908	1908	1908	1908	0
225	20240522	164400	710984004	1908	1908	1908	1908	0
226	20240522	164300	710984004	1908	1908	1908	1908	0
227	20240522	164200	710984004	1908	1908	1908	1908	0
228	20240522	164100	710984004	1908	1908	1908	1908	0
229	20240522	164000	710984004	1908	1908	1908	1908	0
230	20240522	163900	710984004	1908	1908	1908	1908	0
231	20240522	163800	710984004	1908	1908	1908	1908	0
232	20240522	163700	710984004	1908	1908	1908	1908	0
233	20240522	163600	710984004	1908	1908	1908	1908	0
234	20240522	163500	710984004	1908	1908	1908	1908	0
235	20240522	163400	710984004	1908	1908	1908	1908	0
236	20240522	163300	710984004	1908	1908	1908	1908	0
237	20240522	163200	710984004	1908	1908	1908	1908	0
238	20240522	163100	710984004	1908	1908	1908	1908	0
239	20240522	163000	710984004	1908	1908	1908	1908	0
240	20240522	162900	710984004	1908	1908	1908	1908	0
241	20240522	162800	710984004	1908	1908	1908	1908	0
242	20240522	162700	710984004	1908	1908	1908	1908	24152
243	20240522	162600	710984004	1908	1908	1908	1908	0
244	20240522	162500	710984004	1908	1908	1908	1908	0
245	20240522	162400	710984004	1908	1908	1908	1908	0
246	20240522	162300	710984004	1908	1908	1908	1908	0
247	20240522	162200	710984004	1908	1908	1908	1908	0
248	20240522	162100	710984004	1908	1908	1908	1908	0
249	20240522	162000	710984004	1908	1908	1908	1908	0
250	20240522	161900	710984004	1908	1908	1908	1908	0
251	20240522	161800	710984004	1908	1908	1908	1908	0
252	20240522	161700	710984004	1908	1908	1908	1908	0
253	20240522	161600	710984004	1908	1908	1908	1908	0
254	20240522	161500	710984004	1908	1908	1908	1908	0
255	20240522	161400	710984004	1908	1908	1908	1908	0
256	20240522	161300	710984004	1908	1908	1908	1908	0
257	20240522	161200	710984004	1908	1908	1908	1908	0
258	20240522	161100	710984004	1908	1908	1908	1908	0
259	20240522	161000	710984004	1908	1908	1908	1908	0
260	20240522	160900	710984004	1908	1908	1908	1908	0
261	20240522	160800	710984004	1908	1908	1908	1908	0
262	20240522	160700	710984004	1908	1908	1908	1908	0
263	20240522	160600	710984004	1908	1908	1908	1908	0
264	20240522	160500	710984004	1908	1908	1908	1908	0
265	20240522	160400	710984004	1908	1908	1908	1908	0
266	20240522	160300	710984004	1908	1908	1908	1908	0
267	20240522	160200	710984004	1908	1908	1908	1908	0
268	20240522	160100	710984004	1908	1908	1908	1908	0
269	20240522	160000	710984004	1908	1908	1908	1908	0
270	20240522	155900	710984004	1908	1908	1908	1908	0
271	20240522	155800	710984004	1908	1908	1908	1908	0
272	20240522	155700	710984004	1908	1908	1908	1908	24152
273	20240522	155600	710984004	1908	1908	1908	1908	0
274	20240522	155500	710984004	1908	1908	1908	1908	0
275	20240522	155400	710984004	1908	1908	1908	1908	0
276	20240522	155300	710984004	1908	1908	1908	1908	0
277	20240522	155200	710984004	1908	1908	1908	1908	0
278	20240522	155100	710984004	1908	1908	1908	1908	0
279	20240522	155000	710984004	1908	1908	1908	1908	0
280	20240522	154900	710984004	1908	1908	1908	1908	0
281	20240522	154800	710984004	1908	1908	1908	1908	0
282	20240522	154700	710984004	1908	1908	1908	1908	0
283	20240522	154600	710984004	1908	1908	1908	1908	0
284	20240522	154500	710984004	1908	1908	1908	1908	0
285	20240522	154400	710984004	1908	1908	1908	1908	0
286	20240522	154300	710984004	1908	1908	1908	1908	0
287	20240522	154200	710984004	1908	1908	1908	1908	0
288	20240522	154100	710984004	1908	1908	1908	1908	0
289	20240522	154000	710984004	1908	1908	1908	1908	0
290	20240522	153900	710984004	1908	1908	1908	1908	0
291	20240522	153800	710984004	1908	1908	1908	1908	0
292	20240522	153700	710984004	1908	1908	1908	1908	0
293	20240522	153600	710984004	1908	1908	1908	1908	0
294	20240522	153500	710984004	1908	1908	1908	1908	0
295	20240522	153400	710984004	1908	1908	1908	1908	0
296	20240522	153300	710984004	1908	1908	1908	1908	0
297	20240522	153200	710984004	1908	1908	1908	1908	0
298	20240522	153100	710984004	1908	1908	1908	1908	0
299	20240522	153000	710984004	1908	1908	1908	1908	24152
300	20240522	152900	664901988	1921	1921	1921	1921	0
301	20240522	152800	664901988	1921	1921	1921	1921	0
302	20240522	152700	664901988	1921	1921	1921	1921	0
303	20240522	152600	664901988	1921	1921	1921	1921	0
304	20240522	152500	664901988	1921	1921	1921	1921	0
305	20240522	152400	664901988	1921	1921	1921	1921	0
306	20240522	152300	664901988	1921	1921	1921	1921	0
307	20240522	152200	664901988	1921	1921	1921	1921	0
308	20240522	152100	664901988	1921	1921	1921	1921	0
309	20240522	152000	664901988	1921	1921	1921	1921	0
310	20240522	151900	664901988	1921	1928	1938	1921	5275
311	20240522	151800	654739958	1928	1924	1928	1920	4462
312	20240522	151700	646160929	1928	1925	1928	1924	763
313	20240522	151600	644692486	1928	1928	1928	1928	5
314	20240522	151500	644682846	1929	1925	1929	1924	5163
315	20240522	151400	634744018	1929	1925	1929	1924	590
316	20240522	151300	633608039	1925	1925	1925	1925	100
317	20240522	151200	633415539	1925	1927	1930	1925	3353
318	20240522	151100	626958629	1927	1926	1930	1926	1414
319	20240522	151000	624235136	1926	1930	1930	1926	2008
320	20240522	150900	620366976	1930	1925	1930	1925	263
321	20240522	150800	619860651	1930	1929	1930	1926	606
322	20240522	150700	618693172	1929	1926	1929	1925	345
323	20240522	150600	618028688	1926	1927	1929	1926	1229
324	20240522	150500	615661441	1932	1926	1932	1926	4
325	20240522	150400	615653719	1926	1926	1932	1926	2522
326	20240522	150300	610796329	1926	1927	1933	1924	1901
327	20240522	150200	607135530	1934	1930	1934	1927	7349
328	20240522	150100	592968069	1930	1931	1931	1930	500
329	20240522	150000	592003059	1934	1930	1934	1930	1050
330	20240522	145900	589976359	1930	1930	1930	1930	500
331	20240522	145800	589011359	1930	1931	1931	1930	122
332	20240522	145700	588775879	1930	1931	1931	1930	3310
333	20240522	145600	582387465	1936	1936	1936	1936	161
334	20240522	145500	582075769	1936	1931	1936	1931	2401
335	20240522	145400	577431983	1928	1931	1931	1928	6140
336	20240522	145300	565589053	1931	1931	1931	1931	200
337	20240522	145200	565202853	1935	1935	1935	1930	632
338	20240522	145100	563980133	1930	1935	1935	1930	2450
339	20240522	145000	559250263	1933	1933	1933	1933	0
340	20240522	144900	559250263	1933	1936	1936	1933	1912
341	20240522	144800	555553846	1938	1938	1938	1938	5
342	20240522	144700	555544156	1937	1938	1938	1937	73
343	20240522	144600	555402752	1938	1938	1938	1938	27
344	20240522	144500	555350426	1938	1938	1938	1938	2
345	20240522	144400	555346550	1938	1938	1938	1938	13
346	20240522	144300	555321356	1933	1932	1933	1932	5451
347	20240522	144200	544784619	1933	1933	1933	1933	4
348	20240522	144100	544776887	1933	1933	1933	1933	2
349	20240522	144000	544773021	1933	1931	1933	1925	6385
350	20240522	143900	532466837	1931	1933	1933	1931	821
351	20240522	143800	530880614	1939	1935	1939	1934	614
352	20240522	143700	529692493	1936	1941	1941	1936	11281
353	20240522	143600	507845004	1941	1941	1941	1941	0
354	20240522	143500	507845004	1941	1941	1941	1941	10
355	20240522	143400	507825594	1941	1941	1941	1941	18
356	20240522	143300	507790656	1941	1940	1941	1940	147
357	20240522	143200	507505475	1940	1937	1940	1937	101
358	20240522	143100	507309620	1941	1941	1941	1941	0
359	20240522	143000	507309620	1941	1941	1941	1941	0
360	20240522	142900	507309620	1941	1936	1941	1936	107
361	20240522	142800	507102380	1937	1939	1941	1937	5644
362	20240522	142700	496169265	1941	1941	1942	1939	1761
363	20240522	142600	492751002	1940	1938	1942	1938	1763
364	20240522	142500	489330232	1940	1941	1941	1936	57
365	20240522	142400	489219679	1941	1941	1941	1941	8007
366	20240522	142300	473678092	1941	1941	1941	1934	10784
367	20240522	142200	452772043	1941	1943	1943	1941	1344
368	20240522	142100	450162362	1945	1945	1945	1945	22
369	20240522	142000	450119572	1945	1946	1946	1945	5
370	20240522	141900	450109845	1947	1947	1947	1947	50
371	20240522	141800	450012495	1948	1948	1948	1948	0
372	20240522	141700	450012495	1948	1948	1948	1948	1013
373	20240522	141600	448039171	1948	1948	1949	1948	2105
374	20240522	141500	443938598	1948	1940	1950	1939	1963
375	20240522	141400	440123380	1953	1953	1953	1953	0
376	20240522	141300	440123380	1953	1953	1953	1953	0
377	20240522	141200	440123380	1953	1950	1953	1934	22329
378	20240522	141100	396656517	1951	1953	1956	1951	9263
379	20240522	141000	378577402	1953	1956	1956	1953	1500
380	20240522	140900	375644902	1954	1956	1957	1954	3573
381	20240522	140800	368660983	1957	1956	1957	1956	265
382	20240522	140700	368142628	1956	1957	1957	1956	1930
383	20240522	140600	364366171	1959	1956	1959	1956	5077
384	20240522	140500	354428676	1955	1956	1958	1955	245
385	20240522	140400	353949395	1956	1954	1956	1954	63
386	20240522	140300	353826237	1954	1956	1956	1954	3385
387	20240522	140200	347210695	1956	1953	1956	1953	925
388	20240522	140100	345401944	1954	1955	1955	1954	2281
389	20240522	140000	340944348	1956	1956	1956	1956	117
390	20240522	135900	340715496	1957	1956	1957	1956	405
391	20240522	135800	339923294	1957	1958	1958	1957	31
392	20240522	135700	339862622	1955	1955	1955	1955	345
393	20240522	135600	339188147	1958	1954	1958	1954	25
394	20240522	135500	339139277	1958	1958	1958	1955	30
395	20240522	135400	339080603	1954	1954	1954	1954	741
396	20240522	135300	337632689	1958	1958	1958	1958	0
397	20240522	135200	337632689	1958	1958	1958	1955	23977
398	20240522	135100	290749174	1959	1959	1959	1959	515
399	20240522	135000	289740289	1961	1960	1961	1960	1321
400	20240522	134900	287151126	1960	1959	1960	1959	24
401	20240522	134800	287104088	1960	1959	1960	1958	3501
402	20240522	134700	280247102	1960	1960	1960	1960	0
403	20240522	134600	280247102	1960	1959	1960	1959	81
404	20240522	134500	280088420	1958	1959	1959	1958	509
405	20240522	134400	279091511	1960	1960	1960	1960	383
406	20240522	134300	278340831	1962	1962	1962	1962	0
407	20240522	134200	278340831	1962	1962	1962	1959	108
408	20240522	134100	278129235	1959	1961	1962	1959	4661
409	20240522	134000	268994909	1963	1961	1963	1961	203
410	20240522	133900	268596820	1963	1961	1963	1961	2108
411	20240522	133800	264460948	1961	1961	1961	1961	2
412	20240522	133700	264457026	1961	1961	1961	1961	275
413	20240522	133600	263917751	1963	1962	1963	1962	25
414	20240522	133500	263868698	1964	1964	1964	1964	0
415	20240522	133400	263868698	1964	1964	1964	1964	0
416	20240522	133300	263868698	1964	1964	1964	1964	0
417	20240522	133200	263868698	1964	1964	1964	1964	1465
418	20240522	133100	260991438	1964	1961	1964	1961	1041
419	20240522	133000	258947596	1962	1962	1965	1962	2600
420	20240522	132900	253845517	1962	1959	1963	1959	4016
421	20240522	132800	245970762	1959	1959	1959	1958	2944
422	20240522	132700	240205016	1959	1957	1959	1957	705
423	20240522	132600	238825321	1957	1960	1962	1957	2650
424	20240522	132500	233631298	1963	1962	1963	1960	2036
425	20240522	132400	229639104	1965	1965	1965	1965	0
426	20240522	132300	229639104	1965	1965	1965	1965	2
427	20240522	132200	229635174	1962	1963	1966	1962	72
428	20240522	132100	229493882	1966	1966	1966	1966	0
429	20240522	132000	229493882	1966	1965	1966	1965	1362
430	20240522	131900	226817004	1967	1965	1967	1965	1139
431	20240522	131800	224577964	1965	1965	1965	1965	0
432	20240522	131700	224577964	1965	1963	1965	1963	1018
433	20240522	131600	222577966	1962	1962	1962	1962	248
434	20240522	131500	222091390	1963	1963	1963	1963	323
435	20240522	131400	221457341	1961	1961	1961	1961	0
436	20240522	131300	221457341	1961	1961	1961	1961	1
437	20240522	131200	221455380	1961	1961	1961	1961	13
438	20240522	131100	221429887	1961	1961	1961	1961	51
439	20240522	131000	221329876	1963	1963	1963	1963	0
440	20240522	130900	221329876	1963	1963	1963	1963	0
441	20240522	130800	221329876	1963	1963	1963	1963	0
442	20240522	130700	221329876	1963	1963	1963	1963	58
443	20240522	130600	221216022	1964	1964	1964	1964	0
444	20240522	130500	221216022	1964	1964	1964	1964	0
445	20240522	130400	221216022	1964	1964	1964	1964	136
446	20240522	130300	220948918	1965	1965	1965	1965	0
447	20240522	130200	220948918	1965	1965	1965	1965	0
448	20240522	130100	220948918	1965	1965	1965	1965	0
449	20240522	130000	220948918	1965	1965	1965	1965	400
450	20240522	125900	220162918	1964	1961	1964	1960	1001
451	20240522	125800	218200944	1964	1964	1964	1964	0
452	20240522	125700	218200944	1964	1964	1964	1964	0
453	20240522	125600	218200944	1964	1964	1964	1964	20
454	20240522	125500	218161664	1968	1967	1968	1967	5
455	20240522	125400	218151826	1967	1964	1967	1964	2116
456	20240522	125300	213993754	1965	1963	1965	1963	729
457	20240522	125200	212561569	1962	1960	1962	1960	2024
458	20240522	125100	208592042	1960	1960	1960	1960	200
459	20240522	125000	208200042	1960	1960	1960	1960	110
460	20240522	124900	207984442	1960	1960	1960	1960	0
461	20240522	124800	207984442	1960	1960	1960	1960	0
462	20240522	124700	207984442	1960	1960	1960	1960	30
463	20240522	124600	207925642	1960	1960	1960	1960	100
464	20240522	124500	207729642	1960	1960	1960	1960	0
465	20240522	124400	207729642	1960	1960	1960	1960	2
466	20240522	124300	207725722	1960	1960	1960	1960	0
467	20240522	124200	207725722	1960	1960	1960	1960	10
468	20240522	124100	207706122	1960	1960	1960	1960	185
469	20240522	124000	207343522	1960	1960	1960	1960	10
470	20240522	123900	207323922	1960	1960	1960	1960	0
471	20240522	123800	207323922	1960	1960	1960	1960	0
472	20240522	123700	207323922	1960	1960	1960	1960	0
473	20240522	123600	207323922	1960	1960	1960	1960	0
474	20240522	123500	207323922	1960	1960	1960	1960	0
475	20240522	123400	207323922	1960	1960	1960	1960	0
476	20240522	123300	207323922	1960	1960	1960	1960	25
477	20240522	123200	207274922	1957	1960	1960	1957	1533
478	20240522	123100	204273304	1960	1960	1960	1960	0
479	20240522	123000	204273304	1960	1960	1960	1960	0
480	20240522	122900	204273304	1960	1960	1960	1960	333
481	20240522	122800	203620624	1960	1960	1960	1960	0
482	20240522	122700	203620624	1960	1960	1960	1960	1111
483	20240522	122600	201443064	1960	1960	1960	1960	3
484	20240522	122500	201437184	1960	1960	1960	1960	0
485	20240522	122400	201437184	1960	1960	1960	1960	1
486	20240522	122300	201435224	1960	1957	1960	1957	1866
487	20240522	122200	197779463	1956	1958	1958	1956	188
488	20240522	122100	197411642	1958	1958	1959	1958	1484
489	20240522	122000	194505964	1958	1959	1959	1958	18
490	20240522	121900	194470719	1959	1959	1959	1959	192
491	20240522	121800	194094591	1959	1959	1959	1959	0
492	20240522	121700	194094591	1959	1959	1959	1959	0
493	20240522	121600	194094591	1959	1959	1959	1959	220
494	20240522	121500	193663611	1956	1957	1957	1956	35
495	20240522	121400	193595136	1959	1959	1959	1959	0
496	20240522	121300	193595136	1959	1959	1959	1959	10
497	20240522	121200	193575546	1956	1956	1956	1956	1
498	20240522	121100	193573590	1959	1956	1959	1956	264
499	20240522	121000	193057176	1956	1956	1956	1956	20
500	20240522	120900	193018056	1956	1956	1956	1956	0
501	20240522	120800	193018056	1956	1956	1956	1956	0
502	20240522	120700	193018056	1956	1956	1956	1956	0
503	20240522	120600	193018056	1956	1957	1957	1956	115
504	20240522	120500	192793101	1954	1954	1954	1954	0
505	20240522	120400	192793101	1954	1961	1961	1954	2701
506	20240522	120300	187509741	1958	1958	1958	1958	0
507	20240522	120200	187509741	1958	1958	1958	1958	1197
508	20240522	120100	185166015	1958	1958	1958	1958	0
509	20240522	120000	185166015	1958	1958	1958	1958	0
510	20240522	115900	185166015	1958	1958	1958	1958	0
511	20240522	115800	185166015	1958	1958	1958	1958	30
512	20240522	115700	185107275	1958	1959	1959	1958	201
513	20240522	115600	184713697	1958	1959	1959	1958	901
514	20240522	115500	182949471	1962	1962	1962	1962	51
515	20240522	115400	182849409	1961	1961	1961	1961	0
516	20240522	115300	182849409	1961	1961	1961	1961	0
517	20240522	115200	182849409	1961	1959	1961	1959	307
518	20240522	115100	182247384	1962	1962	1962	1962	0
519	20240522	115000	182247384	1962	1958	1962	1958	6
520	20240522	114900	182235616	1961	1961	1961	1961	243
521	20240522	114800	181759093	1958	1958	1958	1958	0
522	20240522	114700	181759093	1958	1961	1961	1958	70
523	20240522	114600	181621883	1961	1961	1961	1961	0
524	20240522	114500	181621883	1961	1961	1961	1961	2
525	20240522	114400	181617961	1961	1960	1961	1960	205
526	20240522	114300	181216156	1957	1957	1957	1957	20
527	20240522	114200	181177016	1955	1960	1960	1955	5103
528	20240522	114100	171194420	1963	1963	1963	1963	2
529	20240522	114000	171190494	1963	1961	1963	1961	23
530	20240522	113900	171145385	1963	1963	1963	1963	0
531	20240522	113800	171145385	1963	1963	1963	1963	0
532	20240522	113700	171145385	1963	1963	1963	1963	0
533	20240522	113600	171145385	1963	1963	1963	1963	0
534	20240522	113500	171145385	1963	1963	1963	1963	9
535	20240522	113400	171127718	1962	1962	1962	1958	5186
536	20240522	113300	160969595	1963	1963	1963	1963	5
537	20240522	113200	160959780	1963	1963	1963	1963	0
538	20240522	113100	160959780	1963	1963	1963	1963	2
539	20240522	113000	160955854	1963	1963	1963	1963	0
540	20240522	112900	160955854	1963	1963	1963	1963	259
541	20240522	112800	160447437	1963	1963	1963	1963	0
542	20240522	112700	160447437	1963	1963	1963	1963	1
543	20240522	112600	160445474	1963	1962	1963	1961	1047
544	20240522	112500	158391345	1964	1964	1964	1964	0
545	20240522	112400	158391345	1964	1964	1964	1964	0
546	20240522	112300	158391345	1964	1964	1964	1964	0
547	20240522	112200	158391345	1964	1964	1964	1964	0
548	20240522	112100	158391345	1964	1964	1964	1964	0
549	20240522	112000	158391345	1964	1964	1964	1964	0
550	20240522	111900	158391345	1964	1964	1964	1964	22
551	20240522	111800	158348137	1961	1961	1961	1961	0
552	20240522	111700	158348137	1961	1961	1961	1961	0
553	20240522	111600	158348137	1961	1961	1961	1960	215
554	20240522	111500	157926702	1965	1965	1965	1965	0
555	20240522	111400	157926702	1965	1965	1965	1960	5415
556	20240522	111300	147304050	1963	1963	1963	1963	0
557	20240522	111200	147304050	1963	1963	1963	1963	1000
558	20240522	111100	145341050	1965	1965	1965	1965	0
559	20240522	111000	145341050	1965	1964	1965	1963	736
560	20240522	110900	143896252	1965	1965	1965	1965	0
561	20240522	110800	143896252	1965	1965	1965	1965	0
562	20240522	110700	143896252	1965	1965	1965	1965	0
563	20240522	110600	143896252	1965	1965	1965	1965	1
564	20240522	110500	143894287	1965	1965	1965	1965	9
565	20240522	110400	143876602	1965	1965	1965	1965	9
566	20240522	110300	143858917	1965	1965	1965	1965	0
567	20240522	110200	143858917	1965	1965	1965	1965	0
568	20240522	110100	143858917	1965	1965	1965	1965	0
569	20240522	110000	143858917	1965	1965	1965	1965	0
570	20240522	105900	143858917	1965	1965	1965	1965	11
571	20240522	105800	143837302	1962	1962	1962	1962	1000
572	20240522	105700	141875302	1966	1966	1966	1966	0
573	20240522	105600	141875302	1966	1966	1966	1966	0
574	20240522	105500	141875302	1966	1964	1966	1964	203
575	20240522	105400	141476604	1961	1961	1961	1961	89
576	20240522	105300	141302075	1961	1963	1963	1961	838
577	20240522	105200	139658015	1965	1965	1965	1965	0
578	20240522	105100	139658015	1965	1965	1965	1963	107
579	20240522	105000	139447860	1966	1966	1966	1966	0
580	20240522	104900	139447860	1966	1966	1966	1966	0
581	20240522	104800	139447860	1966	1966	1966	1966	1
582	20240522	104700	139445894	1966	1966	1966	1966	0
583	20240522	104600	139445894	1966	1966	1966	1966	0
584	20240522	104500	139445894	1966	1966	1966	1966	0
585	20240522	104400	139445894	1966	1965	1966	1963	200
586	20240522	104300	139052919	1962	1965	1965	1962	13
587	20240522	104200	139027386	1965	1965	1965	1965	90
588	20240522	104100	138850536	1965	1962	1965	1962	625
589	20240522	104000	137624251	1965	1962	1965	1962	11
590	20240522	103900	137602666	1965	1965	1965	1965	5
591	20240522	103800	137592841	1960	1963	1963	1960	1140
592	20240522	103700	135355927	1964	1964	1965	1964	340
593	20240522	103600	134688137	1965	1965	1965	1965	23
594	20240522	103500	134642942	1965	1965	1965	1965	70
595	20240522	103400	134505392	1965	1965	1965	1965	0
596	20240522	103300	134505392	1965	1965	1965	1965	0
597	20240522	103200	134505392	1965	1965	1965	1965	20
598	20240522	103100	134466092	1963	1965	1965	1963	41
599	20240522	103000	134385607	1965	1965	1965	1965	0
600	20240522	102900	134385607	1965	1965	1965	1964	540
601	20240522	102800	133324537	1965	1965	1965	1965	200
602	20240522	102700	132931537	1965	1965	1965	1965	1
603	20240522	102600	132929572	1965	1965	1965	1965	3
604	20240522	102500	132923677	1963	1965	1965	1963	1440
605	20240522	102400	130094117	1966	1966	1966	1966	303
606	20240522	102300	129498419	1967	1967	1967	1967	0
607	20240522	102200	129498419	1967	1967	1967	1967	0
608	20240522	102100	129498419	1967	1967	1967	1967	0
609	20240522	102000	129498419	1967	1967	1967	1967	0
610	20240522	101900	129498419	1967	1967	1967	1967	0
611	20240522	101800	129498419	1967	1963	1967	1963	655
612	20240522	101700	128212614	1968	1968	1968	1968	0
613	20240522	101600	128212614	1968	1968	1968	1968	0
614	20240522	101500	128212614	1968	1968	1968	1968	3
615	20240522	101400	128206710	1968	1968	1968	1968	1
616	20240522	101300	128204742	1962	1962	1962	1962	160
617	20240522	101200	127890822	1968	1967	1968	1967	13
618	20240522	101100	127865245	1967	1963	1967	1960	4005
619	20240522	101000	120013925	1968	1965	1969	1965	276
620	20240522	100900	119470903	1966	1966	1966	1966	0
621	20240522	100800	119470903	1966	1962	1966	1962	32
622	20240522	100700	119408091	1967	1967	1967	1967	0
623	20240522	100600	119408091	1967	1963	1967	1963	15
624	20240522	100500	119378606	1967	1966	1967	1966	20
625	20240522	100400	119339270	1967	1967	1967	1967	1
626	20240522	100300	119337303	1967	1967	1967	1967	1
627	20240522	100200	119335336	1961	1961	1961	1961	2
628	20240522	100100	119331414	1967	1962	1968	1962	217
629	20240522	100000	118905629	1961	1960	1961	1960	157
630	20240522	095900	118597902	1960	1960	1960	1960	1
631	20240522	095800	118595942	1960	1961	1961	1960	17
632	20240522	095700	118562612	1961	1957	1961	1955	6439
633	20240522	095600	105966179	1957	1957	1957	1955	7
634	20240522	095500	105952482	1957	1957	1957	1957	227
635	20240522	095400	105508243	1957	1957	1957	1957	22
636	20240522	095300	105465189	1955	1959	1959	1955	407
637	20240522	095200	104669428	1955	1955	1955	1955	0
638	20240522	095100	104669428	1955	1955	1955	1955	857
639	20240522	095000	102993993	1955	1955	1955	1954	200
640	20240522	094900	102603143	1955	1957	1957	1955	308
641	20240522	094800	102000959	1959	1959	1959	1959	112
642	20240522	094700	101781551	1957	1959	1959	1957	3
643	20240522	094600	101775676	1960	1960	1960	1960	0
644	20240522	094500	101775676	1960	1960	1960	1960	200
645	20240522	094400	101383676	1960	1960	1960	1960	30
646	20240522	094300	101324876	1960	1960	1960	1960	0
647	20240522	094200	101324876	1960	1955	1960	1955	99
648	20240522	094100	101131316	1960	1960	1960	1960	0
649	20240522	094000	101131316	1960	1955	1960	1952	1675
650	20240522	093900	97857952	1960	1962	1962	1960	157
651	20240522	093800	97550118	1962	1962	1962	1962	0
652	20240522	093700	97550118	1962	1961	1962	1961	1012
653	20240522	093600	95565574	1961	1961	1961	1961	0
654	20240522	093500	95565574	1961	1961	1961	1961	0
655	20240522	093400	95565574	1961	1961	1961	1961	0
656	20240522	093300	95565574	1961	1954	1961	1952	204
657	20240522	093200	95167252	1952	1956	1961	1952	6057
658	20240522	093100	83325194	1959	1956	1959	1956	360
659	20240522	093000	82620704	1959	1959	1959	1959	10
660	20240522	092900	82601114	1959	1959	1959	1959	0
661	20240522	092800	82601114	1959	1959	1959	1959	8
662	20240522	092700	82585442	1953	1955	1959	1953	2093
663	20240522	092600	78496861	1959	1954	1959	1954	16
664	20240522	092500	78465522	1961	1962	1962	1961	28
665	20240522	092400	78410609	1962	1962	1962	1962	10
666	20240522	092300	78390989	1962	1962	1962	1962	155
667	20240522	092200	78086879	1962	1961	1962	1961	1409
668	20240522	092100	75322905	1953	1953	1953	1953	13
669	20240522	092000	75297516	1961	1951	1961	1951	2183
670	20240522	091900	71036473	1952	1961	1961	1949	8397
671	20240522	091800	54647525	1962	1962	1962	1962	0
672	20240522	091700	54647525	1962	1962	1962	1962	0
673	20240522	091600	54647525	1962	1959	1962	1955	2708
674	20240522	091500	49353190	1963	1956	1963	1956	510
675	20240522	091400	48355435	1957	1964	1964	1957	20
676	20240522	091300	48316225	1964	1956	1964	1956	1741
677	20240522	091200	44910789	1956	1956	1956	1955	2233
678	20240522	091100	40544565	1956	1965	1965	1956	3537
679	20240522	091000	33612749	1970	1970	1970	1970	5
680	20240522	090900	33602899	1970	1970	1970	1970	0
681	20240522	090800	33602899	1970	1970	1970	1970	0
682	20240522	090700	33602899	1970	1970	1970	1970	19
683	20240522	090600	33565469	1970	1968	1970	1968	2505
684	20240522	090500	28635619	1970	1969	1970	1964	1022
685	20240522	090400	26628296	1968	1970	1970	1968	210
686	20240522	090300	26214896	1978	1978	1978	1978	500
687	20240522	090200	25225896	1979	1979	1979	1979	20
688	20240522	090100	25186316	1979	1962	1980	1962	198
689	20240522	090000	24797652	1961	1962	1962	1956	12649