KissMeData/378800/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	211800	257962721	1937	1937	1937	1937	1471
3	20240510	211700	257962721	1937	1937	1937	1937	0
4	20240510	211600	257962721	1937	1937	1937	1937	0
5	20240510	211500	257962721	1937	1937	1937	1937	0
6	20240510	211400	257962721	1937	1937	1937	1937	0
7	20240510	211300	257962721	1937	1937	1937	1937	0
8	20240510	211200	257962721	1937	1937	1937	1937	0
9	20240510	211100	257962721	1937	1937	1937	1937	0
10	20240510	211000	257962721	1937	1937	1937	1937	0
11	20240510	210900	257962721	1937	1937	1937	1937	0
12	20240510	210800	257962721	1937	1937	1937	1937	0
13	20240510	210700	257962721	1937	1937	1937	1937	0
14	20240510	210600	257962721	1937	1937	1937	1937	0
15	20240510	210500	257962721	1937	1937	1937	1937	0
16	20240510	210400	257962721	1937	1937	1937	1937	0
17	20240510	210300	257962721	1937	1937	1937	1937	0
18	20240510	210200	257962721	1937	1937	1937	1937	0
19	20240510	210100	257962721	1937	1937	1937	1937	0
20	20240510	210000	257962721	1937	1937	1937	1937	0
21	20240510	205900	257962721	1937	1937	1937	1937	0
22	20240510	205800	257962721	1937	1937	1937	1937	0
23	20240510	205700	257962721	1937	1937	1937	1937	0
24	20240510	205600	257962721	1937	1937	1937	1937	0
25	20240510	205500	257962721	1937	1937	1937	1937	0
26	20240510	205400	257962721	1937	1937	1937	1937	0
27	20240510	205300	257962721	1937	1937	1937	1937	0
28	20240510	205200	257962721	1937	1937	1937	1937	0
29	20240510	205100	257962721	1937	1937	1937	1937	0
30	20240510	205000	257962721	1937	1937	1937	1937	0
31	20240510	204900	257962721	1937	1937	1937	1937	0
32	20240510	204800	257962721	1937	1937	1937	1937	1471
33	20240510	204700	257962721	1937	1937	1937	1937	0
34	20240510	204600	257962721	1937	1937	1937	1937	0
35	20240510	204500	257962721	1937	1937	1937	1937	0
36	20240510	204400	257962721	1937	1937	1937	1937	0
37	20240510	204300	257962721	1937	1937	1937	1937	0
38	20240510	204200	257962721	1937	1937	1937	1937	0
39	20240510	204100	257962721	1937	1937	1937	1937	0
40	20240510	204000	257962721	1937	1937	1937	1937	0
41	20240510	203900	257962721	1937	1937	1937	1937	0
42	20240510	203800	257962721	1937	1937	1937	1937	0
43	20240510	203700	257962721	1937	1937	1937	1937	0
44	20240510	203600	257962721	1937	1937	1937	1937	0
45	20240510	203500	257962721	1937	1937	1937	1937	0
46	20240510	203400	257962721	1937	1937	1937	1937	0
47	20240510	203300	257962721	1937	1937	1937	1937	0
48	20240510	203200	257962721	1937	1937	1937	1937	0
49	20240510	203100	257962721	1937	1937	1937	1937	0
50	20240510	203000	257962721	1937	1937	1937	1937	0
51	20240510	202900	257962721	1937	1937	1937	1937	0
52	20240510	202800	257962721	1937	1937	1937	1937	0
53	20240510	202700	257962721	1937	1937	1937	1937	0
54	20240510	202600	257962721	1937	1937	1937	1937	0
55	20240510	202500	257962721	1937	1937	1937	1937	0
56	20240510	202400	257962721	1937	1937	1937	1937	0
57	20240510	202300	257962721	1937	1937	1937	1937	0
58	20240510	202200	257962721	1937	1937	1937	1937	0
59	20240510	202100	257962721	1937	1937	1937	1937	0
60	20240510	202000	257962721	1937	1937	1937	1937	0
61	20240510	201900	257962721	1937	1937	1937	1937	0
62	20240510	201800	257962721	1937	1937	1937	1937	1471
63	20240510	201700	257962721	1937	1937	1937	1937	0
64	20240510	201600	257962721	1937	1937	1937	1937	0
65	20240510	201500	257962721	1937	1937	1937	1937	0
66	20240510	201400	257962721	1937	1937	1937	1937	0
67	20240510	201300	257962721	1937	1937	1937	1937	0
68	20240510	201200	257962721	1937	1937	1937	1937	0
69	20240510	201100	257962721	1937	1937	1937	1937	0
70	20240510	201000	257962721	1937	1937	1937	1937	0
71	20240510	200900	257962721	1937	1937	1937	1937	0
72	20240510	200800	257962721	1937	1937	1937	1937	0
73	20240510	200700	257962721	1937	1937	1937	1937	0
74	20240510	200600	257962721	1937	1937	1937	1937	0
75	20240510	200500	257962721	1937	1937	1937	1937	0
76	20240510	200400	257962721	1937	1937	1937	1937	0
77	20240510	200300	257962721	1937	1937	1937	1937	0
78	20240510	200200	257962721	1937	1937	1937	1937	0
79	20240510	200100	257962721	1937	1937	1937	1937	0
80	20240510	200000	257962721	1937	1937	1937	1937	0
81	20240510	195900	257962721	1937	1937	1937	1937	0
82	20240510	195800	257962721	1937	1937	1937	1937	0
83	20240510	195700	257962721	1937	1937	1937	1937	0
84	20240510	195600	257962721	1937	1937	1937	1937	0
85	20240510	195500	257962721	1937	1937	1937	1937	0
86	20240510	195400	257962721	1937	1937	1937	1937	0
87	20240510	195300	257962721	1937	1937	1937	1937	0
88	20240510	195200	257962721	1937	1937	1937	1937	0
89	20240510	195100	257962721	1937	1937	1937	1937	0
90	20240510	195000	257962721	1937	1937	1937	1937	0
91	20240510	194900	257962721	1937	1937	1937	1937	0
92	20240510	194800	257962721	1937	1937	1937	1937	1471
93	20240510	194700	257962721	1937	1937	1937	1937	0
94	20240510	194600	257962721	1937	1937	1937	1937	0
95	20240510	194500	257962721	1937	1937	1937	1937	0
96	20240510	194400	257962721	1937	1937	1937	1937	0
97	20240510	194300	257962721	1937	1937	1937	1937	0
98	20240510	194200	257962721	1937	1937	1937	1937	0
99	20240510	194100	257962721	1937	1937	1937	1937	0
100	20240510	194000	257962721	1937	1937	1937	1937	0
101	20240510	193900	257962721	1937	1937	1937	1937	0
102	20240510	193800	257962721	1937	1937	1937	1937	0
103	20240510	193700	257962721	1937	1937	1937	1937	0
104	20240510	193600	257962721	1937	1937	1937	1937	0
105	20240510	193500	257962721	1937	1937	1937	1937	0
106	20240510	193400	257962721	1937	1937	1937	1937	0
107	20240510	193300	257962721	1937	1937	1937	1937	0
108	20240510	193200	257962721	1937	1937	1937	1937	0
109	20240510	193100	257962721	1937	1937	1937	1937	0
110	20240510	193000	257962721	1937	1937	1937	1937	0
111	20240510	192900	257962721	1937	1937	1937	1937	0
112	20240510	192800	257962721	1937	1937	1937	1937	0
113	20240510	192700	257962721	1937	1937	1937	1937	0
114	20240510	192600	257962721	1937	1937	1937	1937	0
115	20240510	192500	257962721	1937	1937	1937	1937	0
116	20240510	192400	257962721	1937	1937	1937	1937	0
117	20240510	192300	257962721	1937	1937	1937	1937	0
118	20240510	192200	257962721	1937	1937	1937	1937	0
119	20240510	192100	257962721	1937	1937	1937	1937	0
120	20240510	192000	257962721	1937	1937	1937	1937	0
121	20240510	191900	257962721	1937	1937	1937	1937	0
122	20240510	191800	257962721	1937	1937	1937	1937	1471
123	20240510	191700	257962721	1937	1937	1937	1937	0
124	20240510	191600	257962721	1937	1937	1937	1937	0
125	20240510	191500	257962721	1937	1937	1937	1937	0
126	20240510	191400	257962721	1937	1937	1937	1937	0
127	20240510	191300	257962721	1937	1937	1937	1937	0
128	20240510	191200	257962721	1937	1937	1937	1937	0
129	20240510	191100	257962721	1937	1937	1937	1937	0
130	20240510	191000	257962721	1937	1937	1937	1937	0
131	20240510	190900	257962721	1937	1937	1937	1937	0
132	20240510	190800	257962721	1937	1937	1937	1937	0
133	20240510	190700	257962721	1937	1937	1937	1937	0
134	20240510	190600	257962721	1937	1937	1937	1937	0
135	20240510	190500	257962721	1937	1937	1937	1937	0
136	20240510	190400	257962721	1937	1937	1937	1937	0
137	20240510	190300	257962721	1937	1937	1937	1937	0
138	20240510	190200	257962721	1937	1937	1937	1937	0
139	20240510	190100	257962721	1937	1937	1937	1937	0
140	20240510	190000	257962721	1937	1937	1937	1937	0
141	20240510	185900	257962721	1937	1937	1937	1937	0
142	20240510	185800	257962721	1937	1937	1937	1937	0
143	20240510	185700	257962721	1937	1937	1937	1937	0
144	20240510	185600	257962721	1937	1937	1937	1937	0
145	20240510	185500	257962721	1937	1937	1937	1937	0
146	20240510	185400	257962721	1937	1937	1937	1937	0
147	20240510	185300	257962721	1937	1937	1937	1937	0
148	20240510	185200	257962721	1937	1937	1937	1937	0
149	20240510	185100	257962721	1937	1937	1937	1937	0
150	20240510	185000	257962721	1937	1937	1937	1937	0
151	20240510	184900	257962721	1937	1937	1937	1937	0
152	20240510	184800	257962721	1937	1937	1937	1937	1471
153	20240510	184700	257962721	1937	1937	1937	1937	0
154	20240510	184600	257962721	1937	1937	1937	1937	0
155	20240510	184500	257962721	1937	1937	1937	1937	0
156	20240510	184400	257962721	1937	1937	1937	1937	0
157	20240510	184300	257962721	1937	1937	1937	1937	0
158	20240510	184200	257962721	1937	1937	1937	1937	0
159	20240510	184100	257962721	1937	1937	1937	1937	0
160	20240510	184000	257962721	1937	1937	1937	1937	0
161	20240510	183900	257962721	1937	1937	1937	1937	0
162	20240510	183800	257962721	1937	1937	1937	1937	0
163	20240510	183700	257962721	1937	1937	1937	1937	0
164	20240510	183600	257962721	1937	1937	1937	1937	0
165	20240510	183500	257962721	1937	1937	1937	1937	0
166	20240510	183400	257962721	1937	1937	1937	1937	0
167	20240510	183300	257962721	1937	1937	1937	1937	0
168	20240510	183200	257962721	1937	1937	1937	1937	0
169	20240510	183100	257962721	1937	1937	1937	1937	0
170	20240510	183000	257962721	1937	1937	1937	1937	0
171	20240510	182900	257962721	1937	1937	1937	1937	0
172	20240510	182800	257962721	1937	1937	1937	1937	0
173	20240510	182700	257962721	1937	1937	1937	1937	0
174	20240510	182600	257962721	1937	1937	1937	1937	0
175	20240510	182500	257962721	1937	1937	1937	1937	0
176	20240510	182400	257962721	1937	1937	1937	1937	0
177	20240510	182300	257962721	1937	1937	1937	1937	0
178	20240510	182200	257962721	1937	1937	1937	1937	0
179	20240510	182100	257962721	1937	1937	1937	1937	0
180	20240510	182000	257962721	1937	1937	1937	1937	0
181	20240510	181900	257962721	1937	1937	1937	1937	0
182	20240510	181800	257962721	1937	1937	1937	1937	1471
183	20240510	181700	257962721	1937	1937	1937	1937	0
184	20240510	181600	257962721	1937	1937	1937	1937	0
185	20240510	181500	257962721	1937	1937	1937	1937	0
186	20240510	181400	257962721	1937	1937	1937	1937	0
187	20240510	181300	257962721	1937	1937	1937	1937	0
188	20240510	181200	257962721	1937	1937	1937	1937	0
189	20240510	181100	257962721	1937	1937	1937	1937	0
190	20240510	181000	257962721	1937	1937	1937	1937	0
191	20240510	180900	257962721	1937	1937	1937	1937	0
192	20240510	180800	257962721	1937	1937	1937	1937	0
193	20240510	180700	257962721	1937	1937	1937	1937	0
194	20240510	180600	257962721	1937	1937	1937	1937	0
195	20240510	180500	257962721	1937	1937	1937	1937	0
196	20240510	180400	257962721	1937	1937	1937	1937	0
197	20240510	180300	257962721	1937	1937	1937	1937	0
198	20240510	180200	257962721	1937	1937	1937	1937	0
199	20240510	180100	257962721	1937	1937	1937	1937	0
200	20240510	180000	257962721	1937	1937	1937	1937	0
201	20240510	175900	257962721	1937	1937	1937	1937	0
202	20240510	175800	257962721	1937	1937	1937	1937	0
203	20240510	175700	257962721	1937	1937	1937	1937	0
204	20240510	175600	257962721	1937	1937	1937	1937	0
205	20240510	175500	257962721	1937	1937	1937	1937	0
206	20240510	175400	257962721	1937	1937	1937	1937	0
207	20240510	175300	257962721	1937	1937	1937	1937	0
208	20240510	175200	257962721	1937	1937	1937	1937	0
209	20240510	175100	257962721	1937	1937	1937	1937	0
210	20240510	175000	257962721	1937	1937	1937	1937	0
211	20240510	174900	257962721	1937	1937	1937	1937	0
212	20240510	174800	257962721	1937	1937	1937	1937	1471
213	20240510	174700	257962721	1937	1937	1937	1937	0
214	20240510	174600	257962721	1937	1937	1937	1937	0
215	20240510	174500	257962721	1937	1937	1937	1937	0
216	20240510	174400	257962721	1937	1937	1937	1937	0
217	20240510	174300	257962721	1937	1937	1937	1937	0
218	20240510	174200	257962721	1937	1937	1937	1937	0
219	20240510	174100	257962721	1937	1937	1937	1937	0
220	20240510	174000	257962721	1937	1937	1937	1937	0
221	20240510	173900	257962721	1937	1937	1937	1937	0
222	20240510	173800	257962721	1937	1937	1937	1937	0
223	20240510	173700	257962721	1937	1937	1937	1937	0
224	20240510	173600	257962721	1937	1937	1937	1937	0
225	20240510	173500	257962721	1937	1937	1937	1937	0
226	20240510	173400	257962721	1937	1937	1937	1937	0
227	20240510	173300	257962721	1937	1937	1937	1937	0
228	20240510	173200	257962721	1937	1937	1937	1937	0
229	20240510	173100	257962721	1937	1937	1937	1937	0
230	20240510	173000	257962721	1937	1937	1937	1937	0
231	20240510	172900	257962721	1937	1937	1937	1937	0
232	20240510	172800	257962721	1937	1937	1937	1937	0
233	20240510	172700	257962721	1937	1937	1937	1937	0
234	20240510	172600	257962721	1937	1937	1937	1937	0
235	20240510	172500	257962721	1937	1937	1937	1937	0
236	20240510	172400	257962721	1937	1937	1937	1937	0
237	20240510	172300	257962721	1937	1937	1937	1937	0
238	20240510	172200	257962721	1937	1937	1937	1937	0
239	20240510	172100	257962721	1937	1937	1937	1937	0
240	20240510	172000	257962721	1937	1937	1937	1937	0
241	20240510	171900	257962721	1937	1937	1937	1937	0
242	20240510	171800	257962721	1937	1937	1937	1937	1471
243	20240510	171700	257962721	1937	1937	1937	1937	0
244	20240510	171600	257962721	1937	1937	1937	1937	0
245	20240510	171500	257962721	1937	1937	1937	1937	0
246	20240510	171400	257962721	1937	1937	1937	1937	0
247	20240510	171300	257962721	1937	1937	1937	1937	0
248	20240510	171200	257962721	1937	1937	1937	1937	0
249	20240510	171100	257962721	1937	1937	1937	1937	0
250	20240510	171000	257962721	1937	1937	1937	1937	0
251	20240510	170900	257962721	1937	1937	1937	1937	0
252	20240510	170800	257962721	1937	1937	1937	1937	0
253	20240510	170700	257962721	1937	1937	1937	1937	0
254	20240510	170600	257962721	1937	1937	1937	1937	0
255	20240510	170500	257962721	1937	1937	1937	1937	0
256	20240510	170400	257962721	1937	1937	1937	1937	0
257	20240510	170300	257962721	1937	1937	1937	1937	0
258	20240510	170200	257962721	1937	1937	1937	1937	0
259	20240510	170100	257962721	1937	1937	1937	1937	0
260	20240510	170000	257962721	1937	1937	1937	1937	0
261	20240510	165900	257962721	1937	1937	1937	1937	0
262	20240510	165800	257962721	1937	1937	1937	1937	0
263	20240510	165700	257962721	1937	1937	1937	1937	0
264	20240510	165600	257962721	1937	1937	1937	1937	0
265	20240510	165500	257962721	1937	1937	1937	1937	0
266	20240510	165400	257962721	1937	1937	1937	1937	0
267	20240510	165300	257962721	1937	1937	1937	1937	0
268	20240510	165200	257962721	1937	1937	1937	1937	0
269	20240510	165100	257962721	1937	1937	1937	1937	0
270	20240510	165000	257962721	1937	1937	1937	1937	0
271	20240510	164900	257962721	1937	1937	1937	1937	0
272	20240510	164800	257962721	1937	1937	1937	1937	1471
273	20240510	164700	257962721	1937	1937	1937	1937	0
274	20240510	164600	257962721	1937	1937	1937	1937	0
275	20240510	164500	257962721	1937	1937	1937	1937	0
276	20240510	164400	257962721	1937	1937	1937	1937	0
277	20240510	164300	257962721	1937	1937	1937	1937	0
278	20240510	164200	257962721	1937	1937	1937	1937	0
279	20240510	164100	257962721	1937	1937	1937	1937	0
280	20240510	164000	257962721	1937	1937	1937	1937	0
281	20240510	163900	257962721	1937	1937	1937	1937	0
282	20240510	163800	257962721	1937	1937	1937	1937	0
283	20240510	163700	257962721	1937	1937	1937	1937	0
284	20240510	163600	257962721	1937	1937	1937	1937	0
285	20240510	163500	257962721	1937	1937	1937	1937	0
286	20240510	163400	257962721	1937	1937	1937	1937	0
287	20240510	163300	257962721	1937	1937	1937	1937	0
288	20240510	163200	257962721	1937	1937	1937	1937	0
289	20240510	163100	257962721	1937	1937	1937	1937	0
290	20240510	163000	257962721	1937	1937	1937	1937	0
291	20240510	162900	257962721	1937	1937	1937	1937	0
292	20240510	162800	257962721	1937	1937	1937	1937	0
293	20240510	162700	257962721	1937	1937	1937	1937	0
294	20240510	162600	257962721	1937	1937	1937	1937	0
295	20240510	162500	257962721	1937	1937	1937	1937	0
296	20240510	162400	257962721	1937	1937	1937	1937	0
297	20240510	162300	257962721	1937	1937	1937	1937	0
298	20240510	162200	257962721	1937	1937	1937	1937	0
299	20240510	162100	257962721	1937	1937	1937	1937	0
300	20240510	162000	257962721	1937	1937	1937	1937	0
301	20240510	161900	257962721	1937	1937	1937	1937	0
302	20240510	161800	257962721	1937	1937	1937	1937	1471
303	20240510	161700	257962721	1937	1937	1937	1937	0
304	20240510	161600	257962721	1937	1937	1937	1937	0
305	20240510	161500	257962721	1937	1937	1937	1937	0
306	20240510	161400	257962721	1937	1937	1937	1937	0
307	20240510	161300	257962721	1937	1937	1937	1937	0
308	20240510	161200	257962721	1937	1937	1937	1937	0
309	20240510	161100	257962721	1937	1937	1937	1937	0
310	20240510	161000	257962721	1937	1937	1937	1937	0
311	20240510	160900	257962721	1937	1937	1937	1937	0
312	20240510	160800	257962721	1937	1937	1937	1937	0
313	20240510	160700	257962721	1937	1937	1937	1937	0
314	20240510	160600	257962721	1937	1937	1937	1937	0
315	20240510	160500	257962721	1937	1937	1937	1937	0
316	20240510	160400	257962721	1937	1937	1937	1937	0
317	20240510	160300	257962721	1937	1937	1937	1937	0
318	20240510	160200	257962721	1937	1937	1937	1937	0
319	20240510	160100	257962721	1937	1937	1937	1937	0
320	20240510	160000	257962721	1937	1937	1937	1937	0
321	20240510	155900	257962721	1937	1937	1937	1937	0
322	20240510	155800	257962721	1937	1937	1937	1937	0
323	20240510	155700	257962721	1937	1937	1937	1937	0
324	20240510	155600	257962721	1937	1937	1937	1937	0
325	20240510	155500	257962721	1937	1937	1937	1937	0
326	20240510	155400	257962721	1937	1937	1937	1937	0
327	20240510	155300	257962721	1937	1937	1937	1937	0
328	20240510	155200	257962721	1937	1937	1937	1937	0
329	20240510	155100	257962721	1937	1937	1937	1937	0
330	20240510	155000	257962721	1937	1937	1937	1937	0
331	20240510	154900	257962721	1937	1937	1937	1937	0
332	20240510	154800	257962721	1937	1937	1937	1937	1471
333	20240510	154700	257962721	1937	1937	1937	1937	0
334	20240510	154600	257962721	1937	1937	1937	1937	0
335	20240510	154500	257962721	1937	1937	1937	1937	0
336	20240510	154400	257962721	1937	1937	1937	1937	0
337	20240510	154300	257962721	1937	1937	1937	1937	0
338	20240510	154200	257962721	1937	1937	1937	1937	0
339	20240510	154100	257962721	1937	1937	1937	1937	0
340	20240510	154000	257962721	1937	1937	1937	1937	0
341	20240510	153900	257962721	1937	1937	1937	1937	0
342	20240510	153800	257962721	1937	1937	1937	1937	0
343	20240510	153700	257962721	1937	1937	1937	1937	0
344	20240510	153600	257962721	1937	1937	1937	1937	0
345	20240510	153500	257962721	1937	1937	1937	1937	0
346	20240510	153400	257962721	1937	1937	1937	1937	0
347	20240510	153300	257962721	1937	1937	1937	1937	0
348	20240510	153200	257962721	1937	1937	1937	1937	0
349	20240510	153100	257962721	1937	1937	1937	1937	0
350	20240510	153000	257962721	1937	1937	1937	1937	1471
351	20240510	152900	255113394	1940	1940	1940	1940	0
352	20240510	152800	255113394	1940	1940	1940	1940	0
353	20240510	152700	255113394	1940	1940	1940	1940	0
354	20240510	152600	255113394	1940	1940	1940	1940	0
355	20240510	152500	255113394	1940	1940	1940	1940	0
356	20240510	152400	255113394	1940	1940	1940	1940	0
357	20240510	152300	255113394	1940	1940	1940	1940	0
358	20240510	152200	255113394	1940	1940	1940	1940	0
359	20240510	152100	255113394	1940	1940	1940	1940	0
360	20240510	152000	255113394	1940	1940	1940	1940	0
361	20240510	151900	255113394	1940	1938	1940	1938	681
362	20240510	151800	253793614	1930	1932	1932	1930	636
363	20240510	151700	252565394	1932	1932	1932	1932	90
364	20240510	151600	252391514	1932	1938	1938	1932	1021
365	20240510	151500	250418766	1934	1934	1934	1934	0
366	20240510	151400	250418766	1934	1932	1934	1932	134
367	20240510	151300	250159818	1938	1938	1938	1933	460
368	20240510	151200	249269618	1939	1939	1939	1939	500
369	20240510	151100	248300118	1932	1932	1932	1932	0
370	20240510	151000	248300118	1932	1939	1939	1932	1001
371	20240510	150900	246365274	1940	1940	1940	1940	200
372	20240510	150800	245977274	1940	1939	1940	1939	250
373	20240510	150700	245492474	1940	1940	1940	1940	0
374	20240510	150600	245492474	1940	1940	1940	1940	1
375	20240510	150500	245490534	1933	1933	1933	1933	0
376	20240510	150400	245490534	1933	1933	1933	1933	0
377	20240510	150300	245490534	1933	1931	1933	1931	502
378	20240510	150200	244520196	1931	1933	1933	1931	1761
379	20240510	150100	241118271	1933	1933	1933	1933	1
380	20240510	150000	241116338	1933	1933	1933	1933	374
381	20240510	145900	240393396	1936	1936	1936	1936	0
382	20240510	145800	240393396	1936	1936	1936	1936	900
383	20240510	145700	238650996	1937	1937	1937	1937	0
384	20240510	145600	238650996	1937	1937	1937	1937	50
385	20240510	145500	238554146	1944	1944	1944	1944	10
386	20240510	145400	238534706	1944	1944	1944	1944	0
387	20240510	145300	238534706	1944	1943	1944	1943	1030
388	20240510	145200	236532470	1944	1944	1944	1944	31
389	20240510	145100	236472206	1937	1937	1937	1937	90
390	20240510	145000	236297876	1937	1936	1937	1936	778
391	20240510	144900	234791090	1935	1933	1935	1933	866
392	20240510	144800	233115712	1933	1936	1936	1933	11
393	20240510	144700	233094446	1933	1934	1934	1933	174
394	20240510	144600	232757958	1935	1944	1944	1935	1479
395	20240510	144500	229894443	1944	1944	1944	1944	0
396	20240510	144400	229894443	1944	1944	1944	1944	1
397	20240510	144300	229892499	1944	1937	1944	1937	371
398	20240510	144200	229173845	1937	1937	1937	1937	0
399	20240510	144100	229173845	1937	1938	1938	1937	1119
400	20240510	144000	227005829	1938	1941	1941	1938	745
401	20240510	143900	225560581	1941	1941	1941	1941	0
402	20240510	143800	225560581	1941	1941	1941	1941	0
403	20240510	143700	225560581	1941	1948	1948	1941	689
404	20240510	143600	224222490	1948	1948	1948	1948	1
405	20240510	143500	224220542	1949	1949	1949	1949	0
406	20240510	143400	224220542	1949	1949	1949	1949	74
407	20240510	143300	224076316	1949	1949	1949	1949	110
408	20240510	143200	223861926	1949	1949	1949	1949	98
409	20240510	143100	223670924	1949	1948	1949	1948	1177
410	20240510	143000	221376993	1949	1949	1949	1949	0
411	20240510	142900	221376993	1949	1949	1949	1949	1281
412	20240510	142800	218880324	1950	1950	1950	1950	0
413	20240510	142700	218880324	1950	1950	1950	1950	0
414	20240510	142600	218880324	1950	1950	1950	1950	0
415	20240510	142500	218880324	1950	1950	1950	1950	50
416	20240510	142400	218782824	1942	1945	1945	1942	500
417	20240510	142300	217810448	1950	1950	1950	1950	96
418	20240510	142200	217623248	1950	1950	1950	1950	6
419	20240510	142100	217611548	1950	1947	1950	1947	1826
420	20240510	142000	214055151	1940	1940	1940	1940	0
421	20240510	141900	214055151	1940	1940	1940	1940	0
422	20240510	141800	214055151	1940	1947	1947	1940	788
423	20240510	141700	212525415	1947	1947	1947	1947	2
424	20240510	141600	212521521	1941	1941	1941	1941	0
425	20240510	141500	212521521	1941	1941	1941	1941	0
426	20240510	141400	212521521	1941	1941	1941	1941	21
427	20240510	141300	212480760	1940	1944	1944	1940	2300
428	20240510	141200	208017520	1941	1941	1941	1941	500
429	20240510	141100	207047020	1944	1944	1944	1944	0
430	20240510	141000	207047020	1944	1944	1944	1944	0
431	20240510	140900	207047020	1944	1944	1944	1940	1100
432	20240510	140800	204909020	1944	1944	1944	1944	0
433	20240510	140700	204909020	1944	1943	1944	1943	578
434	20240510	140600	203785466	1944	1944	1944	1944	1587
435	20240510	140500	200700338	1944	1944	1944	1944	0
436	20240510	140400	200700338	1944	1944	1944	1944	0
437	20240510	140300	200700338	1944	1944	1944	1944	0
438	20240510	140200	200700338	1944	1944	1944	1944	0
439	20240510	140100	200700338	1944	1944	1944	1944	0
440	20240510	140000	200700338	1944	1944	1944	1944	8
441	20240510	135900	200684786	1939	1944	1944	1939	1388
442	20240510	135800	197992754	1943	1943	1943	1943	0
443	20240510	135700	197992754	1943	1943	1943	1943	0
444	20240510	135600	197992754	1943	1943	1943	1943	200
445	20240510	135500	197604154	1943	1943	1943	1943	10
446	20240510	135400	197584724	1943	1943	1943	1943	100
447	20240510	135300	197390424	1938	1938	1938	1938	0
448	20240510	135200	197390424	1938	1938	1938	1938	0
449	20240510	135100	197390424	1938	1936	1938	1936	514
450	20240510	135000	196394528	1935	1935	1935	1935	0
451	20240510	134900	196394528	1935	1935	1935	1935	0
452	20240510	134800	196394528	1935	1935	1935	1935	0
453	20240510	134700	196394528	1935	1935	1935	1935	11
454	20240510	134600	196373243	1936	1936	1936	1936	14
455	20240510	134500	196346139	1936	1936	1936	1936	50
456	20240510	134400	196249339	1936	1936	1936	1936	760
457	20240510	134300	194777979	1935	1935	1935	1935	55
458	20240510	134200	194671554	1936	1936	1936	1936	101
459	20240510	134100	194476018	1936	1936	1936	1936	400
460	20240510	134000	193701618	1936	1936	1936	1936	305
461	20240510	133900	193111138	1935	1935	1935	1935	299
462	20240510	133800	192532573	1934	1934	1934	1934	17
463	20240510	133700	192499695	1934	1934	1934	1934	3
464	20240510	133600	192493893	1932	1932	1932	1932	0
465	20240510	133500	192493893	1932	1932	1932	1932	250
466	20240510	133400	192010893	1935	1935	1935	1935	10
467	20240510	133300	191991543	1934	1934	1934	1934	0
468	20240510	133200	191991543	1934	1934	1934	1934	0
469	20240510	133100	191991543	1934	1934	1934	1934	50
470	20240510	133000	191894843	1932	1932	1932	1932	207
471	20240510	132900	191494919	1932	1932	1932	1932	213
472	20240510	132800	191083403	1935	1935	1935	1935	0
473	20240510	132700	191083403	1935	1935	1935	1935	0
474	20240510	132600	191083403	1935	1935	1935	1935	100
475	20240510	132500	190889903	1935	1935	1935	1935	0
476	20240510	132400	190889903	1935	1935	1935	1935	0
477	20240510	132300	190889903	1935	1935	1935	1935	0
478	20240510	132200	190889903	1935	1935	1935	1935	0
479	20240510	132100	190889903	1935	1935	1935	1935	0
480	20240510	132000	190889903	1935	1935	1935	1935	0
481	20240510	131900	190889903	1935	1935	1935	1935	0
482	20240510	131800	190889903	1935	1935	1935	1935	0
483	20240510	131700	190889903	1935	1935	1935	1935	0
484	20240510	131600	190889903	1935	1935	1935	1935	100
485	20240510	131500	190696403	1930	1931	1931	1930	456
486	20240510	131400	189816272	1930	1930	1930	1930	0
487	20240510	131300	189816272	1930	1931	1931	1930	879
488	20240510	131200	188119028	1935	1935	1935	1935	0
489	20240510	131100	188119028	1935	1935	1935	1935	1
490	20240510	131000	188117093	1935	1935	1935	1935	84
491	20240510	130900	187954553	1935	1935	1935	1935	50
492	20240510	130800	187857803	1935	1935	1935	1935	0
493	20240510	130700	187857803	1935	1935	1935	1935	0
494	20240510	130600	187857803	1935	1935	1935	1935	0
495	20240510	130500	187857803	1935	1935	1935	1935	0
496	20240510	130400	187857803	1935	1935	1935	1935	0
497	20240510	130300	187857803	1935	1935	1935	1935	0
498	20240510	130200	187857803	1935	1935	1935	1935	1
499	20240510	130100	187855868	1931	1931	1931	1931	0
500	20240510	130000	187855868	1931	1931	1931	1931	0
501	20240510	125900	187855868	1931	1931	1931	1931	400
502	20240510	125800	187083468	1931	1931	1931	1931	1
503	20240510	125700	187081537	1931	1931	1931	1931	0
504	20240510	125600	187081537	1931	1931	1931	1931	500
505	20240510	125500	186116037	1930	1930	1930	1930	0
506	20240510	125400	186116037	1930	1930	1930	1930	0
507	20240510	125300	186116037	1930	1930	1930	1930	1368
508	20240510	125200	183475797	1930	1931	1931	1930	1752
509	20240510	125100	180094436	1930	1931	1931	1930	1368
510	20240510	125000	177453123	1935	1935	1935	1935	0
511	20240510	124900	177453123	1935	1935	1935	1935	19
512	20240510	124800	177416358	1931	1931	1931	1931	0
513	20240510	124700	177416358	1931	1931	1931	1931	1
514	20240510	124600	177414427	1935	1935	1935	1935	500
515	20240510	124500	176446927	1935	1935	1935	1935	0
516	20240510	124400	176446927	1935	1935	1935	1935	0
517	20240510	124300	176446927	1935	1935	1935	1935	2
518	20240510	124200	176443057	1931	1931	1931	1931	86
519	20240510	124100	176276991	1931	1931	1931	1931	126
520	20240510	124000	176033685	1931	1931	1931	1931	378
521	20240510	123900	175303767	1931	1931	1931	1931	55
522	20240510	123800	175197562	1929	1929	1929	1929	0
523	20240510	123700	175197562	1929	1929	1929	1929	0
524	20240510	123600	175197562	1929	1929	1929	1929	0
525	20240510	123500	175197562	1929	1929	1929	1929	0
526	20240510	123400	175197562	1929	1929	1929	1929	18
527	20240510	123300	175162840	1935	1930	1935	1929	170
528	20240510	123200	174834292	1937	1937	1937	1937	0
529	20240510	123100	174834292	1937	1937	1937	1937	0
530	20240510	123000	174834292	1937	1937	1937	1937	0
531	20240510	122900	174834292	1937	1937	1937	1937	0
532	20240510	122800	174834292	1937	1937	1937	1937	0
533	20240510	122700	174834292	1937	1937	1937	1937	1000
534	20240510	122600	172897292	1937	1930	1937	1929	502
535	20240510	122500	171928916	1929	1929	1929	1929	0
536	20240510	122400	171928916	1929	1929	1929	1929	1000
537	20240510	122300	169999916	1930	1937	1937	1930	3233
538	20240510	122200	163758462	1931	1931	1931	1931	0
539	20240510	122100	163758462	1931	1932	1932	1931	1111
540	20240510	122000	161613071	1931	1931	1931	1931	684
541	20240510	121900	160292267	1931	1931	1931	1931	0
542	20240510	121800	160292267	1931	1935	1935	1931	3831
543	20240510	121700	152889502	1935	1935	1935	1935	0
544	20240510	121600	152889502	1935	1935	1935	1935	0
545	20240510	121500	152889502	1935	1935	1935	1935	0
546	20240510	121400	152889502	1935	1935	1935	1935	5
547	20240510	121300	152879827	1935	1935	1935	1935	5
548	20240510	121200	152870152	1935	1935	1935	1935	0
549	20240510	121100	152870152	1935	1935	1935	1935	141
550	20240510	121000	152597317	1938	1938	1938	1938	120
551	20240510	120900	152364757	1938	1938	1938	1938	70
552	20240510	120800	152229097	1939	1939	1939	1939	0
553	20240510	120700	152229097	1939	1939	1939	1939	0
554	20240510	120600	152229097	1939	1939	1939	1939	100
555	20240510	120500	152035197	1939	1939	1939	1939	1000
556	20240510	120400	150096197	1939	1938	1939	1938	78
557	20240510	120300	149944956	1939	1939	1939	1939	0
558	20240510	120200	149944956	1939	1939	1939	1939	1
559	20240510	120100	149943017	1939	1939	1939	1939	0
560	20240510	120000	149943017	1939	1939	1939	1939	0
561	20240510	115900	149943017	1939	1939	1939	1939	802
562	20240510	115800	148387939	1939	1939	1939	1939	0
563	20240510	115700	148387939	1939	1939	1939	1939	0
564	20240510	115600	148387939	1939	1939	1939	1939	1505
565	20240510	115500	145469744	1939	1939	1939	1939	0
566	20240510	115400	145469744	1939	1939	1939	1939	0
567	20240510	115300	145469744	1939	1939	1939	1939	0
568	20240510	115200	145469744	1939	1939	1939	1939	31
569	20240510	115100	145409635	1939	1939	1939	1939	0
570	20240510	115000	145409635	1939	1939	1939	1939	0
571	20240510	114900	145409635	1939	1938	1939	1938	2000
572	20240510	114800	141532242	1932	1932	1932	1932	0
573	20240510	114700	141532242	1932	1932	1932	1932	129
574	20240510	114600	141283014	1932	1932	1932	1932	1563
575	20240510	114500	138263298	1932	1932	1932	1932	0
576	20240510	114400	138263298	1932	1936	1936	1932	2052
577	20240510	114300	134295178	1939	1939	1939	1939	100
578	20240510	114200	134101278	1939	1939	1939	1939	1
579	20240510	114100	134099339	1938	1938	1938	1938	0
580	20240510	114000	134099339	1938	1938	1938	1938	0
581	20240510	113900	134099339	1938	1938	1938	1938	0
582	20240510	113800	134099339	1938	1938	1938	1938	0
583	20240510	113700	134099339	1938	1938	1938	1938	100
584	20240510	113600	133905539	1937	1937	1937	1937	0
585	20240510	113500	133905539	1937	1937	1937	1937	1
586	20240510	113400	133903602	1936	1937	1937	1936	40
587	20240510	113300	133826133	1938	1938	1938	1938	1650
588	20240510	113200	130628433	1939	1939	1939	1939	1
589	20240510	113100	130626494	1938	1939	1939	1938	119
590	20240510	113000	130395853	1939	1939	1939	1939	750
591	20240510	112900	128941603	1938	1938	1938	1938	100
592	20240510	112800	128747803	1939	1939	1939	1939	0
593	20240510	112700	128747803	1939	1939	1939	1939	1
594	20240510	112600	128745864	1937	1937	1937	1937	0
595	20240510	112500	128745864	1937	1937	1937	1937	0
596	20240510	112400	128745864	1937	1937	1937	1937	0
597	20240510	112300	128745864	1937	1937	1937	1937	0
598	20240510	112200	128745864	1937	1937	1937	1937	40
599	20240510	112100	128668384	1939	1939	1939	1939	523
600	20240510	112000	127654287	1939	1939	1939	1939	0
601	20240510	111900	127654287	1939	1939	1939	1939	2523
602	20240510	111800	122762190	1939	1939	1939	1939	95
603	20240510	111700	122577985	1939	1938	1939	1938	2543
604	20240510	111600	117647118	1939	1939	1939	1939	0
605	20240510	111500	117647118	1939	1939	1939	1939	0
606	20240510	111400	117647118	1939	1939	1939	1939	304
607	20240510	111300	117057662	1939	1939	1939	1939	0
608	20240510	111200	117057662	1939	1939	1939	1939	0
609	20240510	111100	117057662	1939	1939	1939	1939	1050
610	20240510	111000	115021712	1939	1939	1939	1939	301
611	20240510	110900	114438073	1938	1938	1938	1938	1
612	20240510	110800	114436135	1938	1938	1938	1938	0
613	20240510	110700	114436135	1938	1938	1938	1938	1
614	20240510	110600	114434197	1938	1938	1938	1938	0
615	20240510	110500	114434197	1938	1938	1938	1938	517
616	20240510	110400	113432251	1935	1935	1935	1935	0
617	20240510	110300	113432251	1935	1935	1935	1935	0
618	20240510	110200	113432251	1935	1935	1935	1935	2
619	20240510	110100	113428381	1935	1935	1935	1935	0
620	20240510	110000	113428381	1935	1935	1935	1935	0
621	20240510	105900	113428381	1935	1935	1935	1935	0
622	20240510	105800	113428381	1935	1935	1935	1935	0
623	20240510	105700	113428381	1935	1936	1936	1935	101
624	20240510	105600	113232846	1939	1939	1939	1939	0
625	20240510	105500	113232846	1939	1939	1939	1939	0
626	20240510	105400	113232846	1939	1939	1939	1939	188
627	20240510	105300	112868314	1940	1940	1940	1940	0
628	20240510	105200	112868314	1940	1940	1940	1940	100
629	20240510	105100	112674314	1940	1940	1940	1940	0
630	20240510	105000	112674314	1940	1940	1940	1940	0
631	20240510	104900	112674314	1940	1940	1940	1940	0
632	20240510	104800	112674314	1940	1940	1940	1940	0
633	20240510	104700	112674314	1940	1940	1940	1940	0
634	20240510	104600	112674314	1940	1940	1940	1940	0
635	20240510	104500	112674314	1940	1940	1940	1940	0
636	20240510	104400	112674314	1940	1940	1940	1940	0
637	20240510	104300	112674314	1940	1940	1940	1940	2
638	20240510	104200	112670434	1943	1942	1943	1942	154
639	20240510	104100	112371332	1943	1943	1943	1943	0
640	20240510	104000	112371332	1943	1943	1943	1943	0
641	20240510	103900	112371332	1943	1934	1943	1933	906
642	20240510	103800	110620013	1943	1943	1943	1943	6
643	20240510	103700	110608355	1948	1948	1948	1948	0
644	20240510	103600	110608355	1948	1948	1948	1948	0
645	20240510	103500	110608355	1948	1948	1948	1948	0
646	20240510	103400	110608355	1948	1939	1948	1939	512
647	20240510	103300	109612430	1932	1932	1932	1932	0
648	20240510	103200	109612430	1932	1934	1934	1932	120
649	20240510	103100	109380475	1931	1931	1931	1931	0
650	20240510	103000	109380475	1931	1931	1931	1931	0
651	20240510	102900	109380475	1931	1931	1931	1931	0
652	20240510	102800	109380475	1931	1939	1939	1931	184
653	20240510	102700	109024943	1939	1939	1939	1939	11
654	20240510	102600	109003614	1939	1939	1939	1939	0
655	20240510	102500	109003614	1939	1939	1939	1939	1
656	20240510	102400	109001675	1932	1932	1932	1932	0
657	20240510	102300	109001675	1932	1932	1932	1932	10
658	20240510	102200	108982355	1939	1931	1939	1931	51
659	20240510	102100	108883474	1932	1931	1932	1931	122
660	20240510	102000	108647780	1931	1931	1931	1931	0
661	20240510	101900	108647780	1931	1931	1931	1931	59
662	20240510	101800	108533851	1931	1939	1939	1931	2162
663	20240510	101700	104357995	1931	1931	1931	1931	0
664	20240510	101600	104357995	1931	1931	1931	1931	0
665	20240510	101500	104357995	1931	1931	1931	1931	1
666	20240510	101400	104356064	1931	1932	1932	1931	15
667	20240510	101300	104327089	1941	1941	1941	1941	7
668	20240510	101200	104313502	1942	1942	1942	1942	4
669	20240510	101100	104305734	1930	1930	1930	1930	0
670	20240510	101000	104305734	1930	1932	1932	1930	1300
671	20240510	100900	101796575	1931	1936	1936	1931	700
672	20240510	100800	100442970	1936	1948	1948	1936	419
673	20240510	100700	99631546	1936	1941	1941	1936	650
674	20240510	100600	98372189	1941	1948	1948	1941	8
675	20240510	100500	98356654	1948	1940	1948	1940	12
676	20240510	100400	98333294	1940	1940	1940	1940	1
677	20240510	100300	98331354	1948	1948	1949	1948	127
678	20240510	100200	98083862	1948	1938	1948	1938	2
679	20240510	100100	98079976	1939	1939	1939	1939	112
680	20240510	100000	97862808	1939	1939	1939	1939	0
681	20240510	095900	97862808	1939	1939	1939	1939	1191
682	20240510	095800	95553459	1939	1949	1949	1939	1081
683	20240510	095700	93455520	1950	1950	1950	1950	5
684	20240510	095600	93445770	1950	1949	1950	1949	2
685	20240510	095500	93441871	1942	1942	1942	1942	1
686	20240510	095400	93439929	1941	1941	1941	1941	0
687	20240510	095300	93439929	1941	1944	1944	1941	2253
688	20240510	095200	89064524	1945	1945	1945	1945	448
689	20240510	095100	88193164	1946	1946	1946	1946	746
690	20240510	095000	86741448	1947	1951	1951	1946	759
691	20240510	094900	85263872	1957	1957	1957	1957	1
692	20240510	094800	85261915	1957	1957	1957	1957	1
693	20240510	094700	85259958	1957	1957	1957	1957	0
694	20240510	094600	85259958	1957	1957	1957	1957	0
695	20240510	094500	85259958	1957	1959	1959	1957	2515
696	20240510	094400	80337547	1959	1959	1959	1959	0
697	20240510	094300	80337547	1959	1959	1959	1959	1
698	20240510	094200	80335588	1959	1959	1959	1959	500
699	20240510	094100	79356088	1959	1957	1959	1957	210
700	20240510	094000	78945006	1958	1964	1964	1958	507
701	20240510	093900	77952288	1964	1957	1964	1957	412
702	20240510	093800	77145990	1957	1954	1965	1954	8269
703	20240510	093700	60959613	1944	1945	1945	1944	13
704	20240510	093600	60934331	1957	1944	1957	1944	101
705	20240510	093500	60737974	1955	1955	1955	1955	81
706	20240510	093400	60579619	1957	1956	1957	1956	2
707	20240510	093300	60575706	1956	1956	1956	1956	1
708	20240510	093200	60573750	1955	1953	1955	1953	1232
709	20240510	093100	58166754	1941	1941	1941	1941	1
710	20240510	093000	58164813	1948	1947	1948	1947	1067
711	20240510	092900	56086305	1947	1947	1947	1947	300
712	20240510	092800	55502205	1940	1947	1947	1940	2769
713	20240510	092700	50116184	1948	1948	1948	1940	1607
714	20240510	092600	46998048	1949	1941	1949	1941	81
715	20240510	092500	46840499	1941	1950	1952	1941	1285
716	20240510	092400	44338192	1940	1940	1940	1940	73
717	20240510	092300	44196572	1951	1951	1951	1951	27
718	20240510	092200	44143895	1939	1939	1940	1939	1520
719	20240510	092100	41196345	1939	1939	1939	1939	54
720	20240510	092000	41091639	1939	1938	1939	1938	14
721	20240510	091900	41064506	1939	1939	1939	1939	187
722	20240510	091800	40701913	1940	1940	1940	1940	393
723	20240510	091700	39939493	1940	1940	1940	1940	1
724	20240510	091600	39937553	1940	1939	1940	1939	207
725	20240510	091500	39536174	1936	1940	1940	1936	281
726	20240510	091400	38991569	1940	1950	1950	1940	2500
727	20240510	091300	34139337	1950	1954	1955	1950	1667
728	20240510	091200	30884363	1954	1960	1960	1954	218
729	20240510	091100	30458175	1960	1976	1976	1960	139
730	20240510	091000	30184535	1960	1960	1960	1960	1300
731	20240510	090900	27636535	1967	1979	1979	1967	3613
732	20240510	090800	20513551	1979	1968	1979	1968	503
733	20240510	090700	19518235	1980	1970	1980	1970	279
734	20240510	090600	18967510	1970	1951	1970	1951	3314
735	20240510	090500	12473971	1941	1950	1950	1941	1666
736	20240510	090400	9239914	1951	1951	1951	1951	205
737	20240510	090300	8839959	1951	1951	1951	1951	116
738	20240510	090200	8613643	1960	1950	1960	1950	1185
739	20240510	090100	6301044	1960	1950	1960	1950	11
740	20240510	090000	6279494	1960	1940	1960	1940	3229