KissMeData/006740/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184700	6175578713	1940	1940	1940	1940	17689
3	20240509	184600	6175578713	1940	1940	1940	1940	0
4	20240509	184500	6175578713	1940	1940	1940	1940	0
5	20240509	184400	6175578713	1940	1940	1940	1940	0
6	20240509	184300	6175578713	1940	1940	1940	1940	0
7	20240509	184200	6175578713	1940	1940	1940	1940	0
8	20240509	184100	6175578713	1940	1940	1940	1940	0
9	20240509	184000	6175578713	1940	1940	1940	1940	0
10	20240509	183900	6175578713	1940	1940	1940	1940	0
11	20240509	183800	6175578713	1940	1940	1940	1940	0
12	20240509	183700	6175578713	1940	1940	1940	1940	0
13	20240509	183600	6175578713	1940	1940	1940	1940	0
14	20240509	183500	6175578713	1940	1940	1940	1940	0
15	20240509	183400	6175578713	1940	1940	1940	1940	0
16	20240509	183300	6175578713	1940	1940	1940	1940	0
17	20240509	183200	6175578713	1940	1940	1940	1940	0
18	20240509	183100	6175578713	1940	1940	1940	1940	0
19	20240509	183000	6175578713	1940	1940	1940	1940	0
20	20240509	182900	6175578713	1940	1940	1940	1940	0
21	20240509	182800	6175578713	1940	1940	1940	1940	0
22	20240509	182700	6175578713	1940	1940	1940	1940	0
23	20240509	182600	6175578713	1940	1940	1940	1940	0
24	20240509	182500	6175578713	1940	1940	1940	1940	0
25	20240509	182400	6175578713	1940	1940	1940	1940	0
26	20240509	182300	6175578713	1940	1940	1940	1940	0
27	20240509	182200	6175578713	1940	1940	1940	1940	0
28	20240509	182100	6175578713	1940	1940	1940	1940	0
29	20240509	182000	6175578713	1940	1940	1940	1940	0
30	20240509	181900	6175578713	1940	1940	1940	1940	0
31	20240509	181800	6175578713	1940	1940	1940	1940	0
32	20240509	181700	6175578713	1940	1940	1940	1940	17689
33	20240509	181600	6175578713	1940	1940	1940	1940	0
34	20240509	181500	6175578713	1940	1940	1940	1940	0
35	20240509	181400	6175578713	1940	1940	1940	1940	0
36	20240509	181300	6175578713	1940	1940	1940	1940	0
37	20240509	181200	6175578713	1940	1940	1940	1940	0
38	20240509	181100	6175578713	1940	1940	1940	1940	0
39	20240509	181000	6175578713	1940	1940	1940	1940	0
40	20240509	180900	6175578713	1940	1940	1940	1940	0
41	20240509	180800	6175578713	1940	1940	1940	1940	0
42	20240509	180700	6175578713	1940	1940	1940	1940	0
43	20240509	180600	6175578713	1940	1940	1940	1940	0
44	20240509	180500	6175578713	1940	1940	1940	1940	0
45	20240509	180400	6175578713	1940	1940	1940	1940	0
46	20240509	180300	6175578713	1940	1940	1940	1940	0
47	20240509	180200	6175578713	1940	1940	1940	1940	0
48	20240509	180100	6175578713	1940	1940	1940	1940	0
49	20240509	180000	6175578713	1940	1940	1940	1940	0
50	20240509	175900	6175578713	1940	1940	1940	1940	0
51	20240509	175800	6175578713	1940	1940	1940	1940	0
52	20240509	175700	6175578713	1940	1940	1940	1940	0
53	20240509	175600	6175578713	1940	1940	1940	1940	0
54	20240509	175500	6175578713	1940	1940	1940	1940	0
55	20240509	175400	6175578713	1940	1940	1940	1940	0
56	20240509	175300	6175578713	1940	1940	1940	1940	0
57	20240509	175200	6175578713	1940	1940	1940	1940	0
58	20240509	175100	6175578713	1940	1940	1940	1940	0
59	20240509	175000	6175578713	1940	1940	1940	1940	0
60	20240509	174900	6175578713	1940	1940	1940	1940	0
61	20240509	174800	6175578713	1940	1940	1940	1940	0
62	20240509	174700	6175578713	1940	1940	1940	1940	17689
63	20240509	174600	6175578713	1940	1940	1940	1940	0
64	20240509	174500	6175578713	1940	1940	1940	1940	0
65	20240509	174400	6175578713	1940	1940	1940	1940	0
66	20240509	174300	6175578713	1940	1940	1940	1940	0
67	20240509	174200	6175578713	1940	1940	1940	1940	0
68	20240509	174100	6175578713	1940	1940	1940	1940	0
69	20240509	174000	6175578713	1940	1940	1940	1940	0
70	20240509	173900	6175578713	1940	1940	1940	1940	0
71	20240509	173800	6175578713	1940	1940	1940	1940	0
72	20240509	173700	6175578713	1940	1940	1940	1940	0
73	20240509	173600	6175578713	1940	1940	1940	1940	0
74	20240509	173500	6175578713	1940	1940	1940	1940	0
75	20240509	173400	6175578713	1940	1940	1940	1940	0
76	20240509	173300	6175578713	1940	1940	1940	1940	0
77	20240509	173200	6175578713	1940	1940	1940	1940	0
78	20240509	173100	6175578713	1940	1940	1940	1940	0
79	20240509	173000	6175578713	1940	1940	1940	1940	0
80	20240509	172900	6175578713	1940	1940	1940	1940	0
81	20240509	172800	6175578713	1940	1940	1940	1940	0
82	20240509	172700	6175578713	1940	1940	1940	1940	0
83	20240509	172600	6175578713	1940	1940	1940	1940	0
84	20240509	172500	6175578713	1940	1940	1940	1940	0
85	20240509	172400	6175578713	1940	1940	1940	1940	0
86	20240509	172300	6175578713	1940	1940	1940	1940	0
87	20240509	172200	6175578713	1940	1940	1940	1940	0
88	20240509	172100	6175578713	1940	1940	1940	1940	0
89	20240509	172000	6175578713	1940	1940	1940	1940	0
90	20240509	171900	6175578713	1940	1940	1940	1940	0
91	20240509	171800	6175578713	1940	1940	1940	1940	0
92	20240509	171700	6175578713	1940	1940	1940	1940	17689
93	20240509	171600	6175578713	1940	1940	1940	1940	0
94	20240509	171500	6175578713	1940	1940	1940	1940	0
95	20240509	171400	6175578713	1940	1940	1940	1940	0
96	20240509	171300	6175578713	1940	1940	1940	1940	0
97	20240509	171200	6175578713	1940	1940	1940	1940	0
98	20240509	171100	6175578713	1940	1940	1940	1940	0
99	20240509	171000	6175578713	1940	1940	1940	1940	0
100	20240509	170900	6175578713	1940	1940	1940	1940	0
101	20240509	170800	6175578713	1940	1940	1940	1940	0
102	20240509	170700	6175578713	1940	1940	1940	1940	0
103	20240509	170600	6175578713	1940	1940	1940	1940	0
104	20240509	170500	6175578713	1940	1940	1940	1940	0
105	20240509	170400	6175578713	1940	1940	1940	1940	0
106	20240509	170300	6175578713	1940	1940	1940	1940	0
107	20240509	170200	6175578713	1940	1940	1940	1940	0
108	20240509	170100	6175578713	1940	1940	1940	1940	0
109	20240509	170000	6175578713	1940	1940	1940	1940	0
110	20240509	165900	6175578713	1940	1940	1940	1940	0
111	20240509	165800	6175578713	1940	1940	1940	1940	0
112	20240509	165700	6175578713	1940	1940	1940	1940	0
113	20240509	165600	6175578713	1940	1940	1940	1940	0
114	20240509	165500	6175578713	1940	1940	1940	1940	0
115	20240509	165400	6175578713	1940	1940	1940	1940	0
116	20240509	165300	6175578713	1940	1940	1940	1940	0
117	20240509	165200	6175578713	1940	1940	1940	1940	0
118	20240509	165100	6175578713	1940	1940	1940	1940	0
119	20240509	165000	6175578713	1940	1940	1940	1940	0
120	20240509	164900	6175578713	1940	1940	1940	1940	0
121	20240509	164800	6175578713	1940	1940	1940	1940	0
122	20240509	164700	6175578713	1940	1940	1940	1940	17689
123	20240509	164600	6175578713	1940	1940	1940	1940	0
124	20240509	164500	6175578713	1940	1940	1940	1940	0
125	20240509	164400	6175578713	1940	1940	1940	1940	0
126	20240509	164300	6175578713	1940	1940	1940	1940	0
127	20240509	164200	6175578713	1940	1940	1940	1940	0
128	20240509	164100	6175578713	1940	1940	1940	1940	0
129	20240509	164000	6175578713	1940	1940	1940	1940	0
130	20240509	163900	6175578713	1940	1940	1940	1940	0
131	20240509	163800	6175578713	1940	1940	1940	1940	0
132	20240509	163700	6175578713	1940	1940	1940	1940	0
133	20240509	163600	6175578713	1940	1940	1940	1940	0
134	20240509	163500	6175578713	1940	1940	1940	1940	0
135	20240509	163400	6175578713	1940	1940	1940	1940	0
136	20240509	163300	6175578713	1940	1940	1940	1940	0
137	20240509	163200	6175578713	1940	1940	1940	1940	0
138	20240509	163100	6175578713	1940	1940	1940	1940	0
139	20240509	163000	6175578713	1940	1940	1940	1940	0
140	20240509	162900	6175578713	1940	1940	1940	1940	0
141	20240509	162800	6175578713	1940	1940	1940	1940	0
142	20240509	162700	6175578713	1940	1940	1940	1940	0
143	20240509	162600	6175578713	1940	1940	1940	1940	0
144	20240509	162500	6175578713	1940	1940	1940	1940	0
145	20240509	162400	6175578713	1940	1940	1940	1940	0
146	20240509	162300	6175578713	1940	1940	1940	1940	0
147	20240509	162200	6175578713	1940	1940	1940	1940	0
148	20240509	162100	6175578713	1940	1940	1940	1940	0
149	20240509	162000	6175578713	1940	1940	1940	1940	0
150	20240509	161900	6175578713	1940	1940	1940	1940	0
151	20240509	161800	6175578713	1940	1940	1940	1940	0
152	20240509	161700	6175578713	1940	1940	1940	1940	17689
153	20240509	161600	6175578713	1940	1940	1940	1940	0
154	20240509	161500	6175578713	1940	1940	1940	1940	0
155	20240509	161400	6175578713	1940	1940	1940	1940	0
156	20240509	161300	6175578713	1940	1940	1940	1940	0
157	20240509	161200	6175578713	1940	1940	1940	1940	0
158	20240509	161100	6175578713	1940	1940	1940	1940	0
159	20240509	161000	6175578713	1940	1940	1940	1940	0
160	20240509	160900	6175578713	1940	1940	1940	1940	0
161	20240509	160800	6175578713	1940	1940	1940	1940	0
162	20240509	160700	6175578713	1940	1940	1940	1940	0
163	20240509	160600	6175578713	1940	1940	1940	1940	0
164	20240509	160500	6175578713	1940	1940	1940	1940	0
165	20240509	160400	6175578713	1940	1940	1940	1940	0
166	20240509	160300	6175578713	1940	1940	1940	1940	0
167	20240509	160200	6175578713	1940	1940	1940	1940	0
168	20240509	160100	6175578713	1940	1940	1940	1940	0
169	20240509	160000	6175578713	1940	1940	1940	1940	0
170	20240509	155900	6175578713	1940	1940	1940	1940	0
171	20240509	155800	6175578713	1940	1940	1940	1940	0
172	20240509	155700	6175578713	1940	1940	1940	1940	0
173	20240509	155600	6175578713	1940	1940	1940	1940	0
174	20240509	155500	6175578713	1940	1940	1940	1940	0
175	20240509	155400	6175578713	1940	1940	1940	1940	0
176	20240509	155300	6175578713	1940	1940	1940	1940	0
177	20240509	155200	6175578713	1940	1940	1940	1940	0
178	20240509	155100	6175578713	1940	1940	1940	1940	0
179	20240509	155000	6175578713	1940	1940	1940	1940	0
180	20240509	154900	6175578713	1940	1940	1940	1940	0
181	20240509	154800	6175578713	1940	1940	1940	1940	0
182	20240509	154700	6175578713	1940	1940	1940	1940	17689
183	20240509	154600	6175578713	1940	1940	1940	1940	0
184	20240509	154500	6175578713	1940	1940	1940	1940	0
185	20240509	154400	6175578713	1940	1940	1940	1940	0
186	20240509	154300	6175578713	1940	1940	1940	1940	0
187	20240509	154200	6175578713	1940	1940	1940	1940	0
188	20240509	154100	6175578713	1940	1940	1940	1940	0
189	20240509	154000	6175578713	1940	1940	1940	1940	0
190	20240509	153900	6175578713	1940	1940	1940	1940	0
191	20240509	153800	6175578713	1940	1940	1940	1940	0
192	20240509	153700	6175578713	1940	1940	1940	1940	0
193	20240509	153600	6175578713	1940	1940	1940	1940	0
194	20240509	153500	6175578713	1940	1940	1940	1940	0
195	20240509	153400	6175578713	1940	1940	1940	1940	0
196	20240509	153300	6175578713	1940	1940	1940	1940	0
197	20240509	153200	6175578713	1940	1940	1940	1940	0
198	20240509	153100	6175578713	1940	1940	1940	1940	0
199	20240509	153000	6175578713	1940	1940	1940	1940	17689
200	20240509	152900	6141262053	1929	1929	1929	1929	0
201	20240509	152800	6141262053	1929	1929	1929	1929	0
202	20240509	152700	6141262053	1929	1929	1929	1929	0
203	20240509	152600	6141262053	1929	1929	1929	1929	0
204	20240509	152500	6141262053	1929	1929	1929	1929	0
205	20240509	152400	6141262053	1929	1929	1929	1929	0
206	20240509	152300	6141262053	1929	1929	1929	1929	0
207	20240509	152200	6141262053	1929	1929	1929	1929	0
208	20240509	152100	6141262053	1929	1929	1929	1929	0
209	20240509	152000	6141262053	1929	1929	1929	1929	0
210	20240509	151900	6141262053	1929	1930	1930	1928	1754
211	20240509	151800	6137878496	1929	1931	1931	1929	418
212	20240509	151700	6137071916	1932	1929	1932	1928	1290
213	20240509	151600	6134582229	1928	1930	1930	1928	1521
214	20240509	151500	6131649539	1928	1930	1930	1928	3927
215	20240509	151400	6124075748	1930	1932	1932	1930	1677
216	20240509	151300	6120839090	1931	1931	1931	1931	5
217	20240509	151200	6120829435	1930	1932	1933	1930	11999
218	20240509	151100	6097662344	1932	1933	1933	1932	250
219	20240509	151000	6097179244	1933	1933	1940	1933	1307
220	20240509	150900	6094647981	1933	1932	1933	1932	786
221	20240509	150800	6093128653	1932	1931	1932	1931	1252
222	20240509	150700	6090710789	1931	1933	1933	1931	822
223	20240509	150600	6089121865	1933	1929	1933	1929	2319
224	20240509	150500	6084644464	1928	1930	1930	1928	883
225	20240509	150400	6082941092	1930	1930	1930	1930	2001
226	20240509	150300	6079079162	1930	1933	1934	1930	21832
227	20240509	150200	6036920395	1934	1934	1934	1934	1
228	20240509	150100	6036918461	1933	1934	1934	1933	942
229	20240509	150000	6035097469	1935	1935	1935	1935	43
230	20240509	145900	6035014264	1935	1937	1937	1935	894
231	20240509	145800	6033284071	1937	1937	1938	1937	3499
232	20240509	145700	6026503790	1937	1938	1938	1937	308
233	20240509	145600	6025906893	1938	1937	1938	1937	287
234	20240509	145500	6025350734	1937	1935	1937	1935	3549
235	20240509	145400	6018482494	1935	1934	1935	1934	4061
236	20240509	145300	6010624666	1934	1933	1934	1933	48
237	20240509	145200	6010531874	1935	1931	1935	1930	1526
238	20240509	145100	6007584727	1931	1930	1931	1930	761
239	20240509	145000	6006115959	1930	1931	1931	1930	1161
240	20240509	144900	6003874773	1931	1930	1931	1930	1246
241	20240509	144800	6001468753	1932	1932	1932	1932	1330
242	20240509	144700	5998899193	1933	1929	1933	1929	491
243	20240509	144600	5997951814	1929	1931	1933	1929	310
244	20240509	144500	5997353213	1931	1931	1931	1931	6
245	20240509	144400	5997341627	1933	1932	1933	1932	200
246	20240509	144300	5996955183	1933	1933	1933	1933	33
247	20240509	144200	5996891394	1933	1928	1933	1924	3865
248	20240509	144100	5989435652	1929	1925	1929	1924	882
249	20240509	144000	5987737883	1929	1929	1929	1929	513
250	20240509	143900	5986748306	1929	1929	1929	1925	1766
251	20240509	143800	5983343263	1926	1926	1926	1925	836
252	20240509	143700	5981733128	1929	1926	1929	1926	120
253	20240509	143600	5981501708	1929	1929	1929	1927	3701
254	20240509	143500	5974368611	1929	1927	1929	1927	537
255	20240509	143400	5973333810	1927	1925	1927	1925	174
256	20240509	143300	5972998854	1925	1925	1925	1925	1028
257	20240509	143200	5971019954	1922	1925	1926	1922	15167
258	20240509	143100	5941823121	1925	1928	1928	1925	3501
259	20240509	143000	5935079769	1928	1932	1932	1928	13576
260	20240509	142900	5908877769	1932	1935	1935	1932	22181
261	20240509	142800	5866001615	1935	1938	1938	1935	1703
262	20240509	142700	5862705174	1939	1937	1940	1937	2319
263	20240509	142600	5858213258	1937	1940	1940	1937	1408
264	20240509	142500	5855485515	1940	1941	1941	1940	187
265	20240509	142400	5855122658	1941	1940	1941	1940	280
266	20240509	142300	5854579418	1935	1935	1935	1935	0
267	20240509	142200	5854579418	1935	1940	1940	1935	135
268	20240509	142100	5854317823	1940	1942	1942	1935	591
269	20240509	142000	5853172100	1940	1938	1941	1938	8704
270	20240509	141900	5836288490	1938	1938	1938	1938	1136
271	20240509	141800	5834086922	1938	1938	1938	1937	639
272	20240509	141700	5832849041	1938	1938	1938	1938	328
273	20240509	141600	5832213377	1938	1938	1938	1938	430
274	20240509	141500	5831380037	1938	1938	1938	1938	114
275	20240509	141400	5831159105	1938	1933	1938	1933	3508
276	20240509	141300	5824368293	1933	1935	1935	1933	807
277	20240509	141200	5822808002	1935	1938	1938	1933	3319
278	20240509	141100	5816386923	1938	1938	1938	1938	773
279	20240509	141000	5814888849	1938	1938	1938	1938	77
280	20240509	140900	5814739623	1938	1936	1938	1936	474
281	20240509	140800	5813821403	1936	1936	1937	1936	35
282	20240509	140700	5813753642	1936	1938	1938	1936	127
283	20240509	140600	5813507756	1936	1938	1938	1936	3077
284	20240509	140500	5807544536	1938	1938	1938	1936	450
285	20240509	140400	5806672941	1938	1938	1938	1938	233
286	20240509	140300	5806221387	1938	1942	1942	1938	975
287	20240509	140200	5804331796	1939	1943	1943	1939	1200
288	20240509	140100	5802004663	1943	1943	1943	1940	749
289	20240509	140000	5800551597	1940	1943	1944	1940	1674
290	20240509	135900	5797298524	1944	1942	1944	1941	251
291	20240509	135800	5796811007	1942	1942	1942	1942	817
292	20240509	135700	5795224393	1942	1940	1942	1940	1015
293	20240509	135600	5793255287	1939	1938	1939	1938	3293
294	20240509	135500	5786871691	1937	1936	1937	1936	1960
295	20240509	135400	5783076167	1935	1935	1935	1935	487
296	20240509	135300	5782133822	1935	1938	1938	1935	1135
297	20240509	135200	5779937585	1939	1936	1939	1935	8179
298	20240509	135100	5764110192	1936	1938	1938	1936	732
299	20240509	135000	5762692292	1938	1938	1938	1938	1
300	20240509	134900	5762690354	1938	1939	1939	1938	2697
301	20240509	134800	5757463338	1939	1939	1939	1939	12
302	20240509	134700	5757440070	1939	1943	1943	1939	1416
303	20240509	134600	5754692147	1943	1943	1943	1943	1
304	20240509	134500	5754690204	1942	1943	1943	1941	381
305	20240509	134400	5753950208	1943	1945	1945	1943	236
306	20240509	134300	5753491258	1945	1945	1945	1945	101
307	20240509	134200	5753294813	1945	1946	1946	1945	251
308	20240509	134100	5752806517	1947	1947	1947	1947	343
309	20240509	134000	5752138696	1947	1947	1947	1947	1
310	20240509	133900	5752136749	1947	1947	1947	1939	991
311	20240509	133800	5750207409	1947	1939	1947	1939	220
312	20240509	133700	5749780752	1939	1939	1939	1939	19
313	20240509	133600	5749743911	1939	1939	1939	1939	5
314	20240509	133500	5749734216	1938	1938	1938	1938	408
315	20240509	133400	5748943512	1938	1938	1938	1938	32
316	20240509	133300	5748881496	1937	1938	1938	1937	110
317	20240509	133200	5748668368	1937	1938	1938	1937	102
318	20240509	133100	5748470792	1938	1938	1938	1938	607
319	20240509	133000	5747294426	1938	1938	1938	1938	106
320	20240509	132900	5747088998	1939	1939	1939	1939	2
321	20240509	132800	5747085120	1938	1940	1941	1938	1376
322	20240509	132700	5744416634	1940	1942	1942	1940	1371
323	20240509	132600	5741755238	1942	1942	1942	1942	152
324	20240509	132500	5741460054	1942	1945	1945	1942	5003
325	20240509	132400	5731741712	1943	1942	1943	1942	825
326	20240509	132300	5730139069	1942	1942	1942	1942	6
327	20240509	132200	5730127417	1949	1949	1949	1949	52
328	20240509	132100	5730026069	1949	1945	1949	1945	2943
329	20240509	132000	5724293182	1945	1940	1945	1940	140
330	20240509	131900	5724021082	1945	1945	1945	1945	2
331	20240509	131800	5724017192	1945	1945	1945	1945	2
332	20240509	131700	5724013302	1945	1945	1945	1945	0
333	20240509	131600	5724013302	1945	1940	1945	1939	114
334	20240509	131500	5723792219	1939	1943	1943	1939	1070
335	20240509	131400	5721713693	1943	1942	1943	1940	24373
336	20240509	131300	5674379171	1942	1947	1947	1942	5422
337	20240509	131200	5663837494	1950	1950	1950	1950	0
338	20240509	131100	5663837494	1950	1950	1950	1950	63
339	20240509	131000	5663714644	1950	1950	1950	1947	1092
340	20240509	130900	5661586735	1950	1950	1950	1950	100
341	20240509	130800	5661391735	1950	1950	1950	1950	480
342	20240509	130700	5660455735	1953	1950	1953	1950	46
343	20240509	130600	5660365900	1950	1950	1950	1950	20
344	20240509	130500	5660326900	1950	1953	1953	1950	40
345	20240509	130400	5660248852	1953	1950	1954	1950	235
346	20240509	130300	5659789861	1954	1951	1954	1951	23
347	20240509	130200	5659744947	1951	1951	1951	1951	2091
348	20240509	130100	5655665406	1950	1954	1954	1948	24
349	20240509	130000	5655618588	1954	1954	1954	1954	4
350	20240509	125900	5655610772	1954	1954	1954	1954	608
351	20240509	125800	5654422740	1954	1954	1954	1954	2
352	20240509	125700	5654418832	1954	1953	1954	1953	2
353	20240509	125600	5654414925	1954	1954	1954	1954	156
354	20240509	125500	5654110101	1954	1954	1954	1952	209
355	20240509	125400	5653701738	1954	1954	1954	1954	2
356	20240509	125300	5653697830	1954	1946	1954	1946	5900
357	20240509	125200	5642169588	1945	1954	1954	1945	32
358	20240509	125100	5642107255	1952	1955	1955	1945	1435
359	20240509	125000	5639314336	1955	1952	1956	1952	5348
360	20240509	124900	5628859000	1952	1952	1952	1951	1263
361	20240509	124800	5626394882	1952	1953	1953	1952	1731
362	20240509	124700	5623015968	1953	1952	1953	1952	84
363	20240509	124600	5622851999	1951	1951	1951	1951	13
364	20240509	124500	5622826636	1951	1949	1951	1949	6272
365	20240509	124400	5610599707	1947	1947	1947	1947	1503
366	20240509	124300	5607673366	1947	1949	1949	1947	763
367	20240509	124200	5606187326	1949	1949	1949	1949	2
368	20240509	124100	5606183428	1949	1950	1950	1948	965
369	20240509	124000	5604302084	1950	1950	1950	1950	463
370	20240509	123900	5603399234	1950	1950	1951	1950	1933
371	20240509	123800	5599629883	1950	1952	1952	1946	19
372	20240509	123700	5599592899	1946	1953	1953	1946	504
373	20240509	123600	5598612094	1946	1954	1954	1946	5089
374	20240509	123500	5588684960	1954	1950	1954	1950	835
375	20240509	123400	5587055011	1950	1950	1950	1950	333
376	20240509	123300	5586405661	1946	1945	1951	1945	1543
377	20240509	123200	5583404225	1945	1955	1955	1945	4206
378	20240509	123100	5575219077	1955	1956	1956	1955	549
379	20240509	123000	5574145581	1956	1947	1956	1947	5856
380	20240509	122900	5562712381	1946	1945	1946	1944	838
381	20240509	122800	5561082868	1945	1945	1947	1945	713
382	20240509	122700	5559695785	1945	1945	1945	1944	1160
383	20240509	122600	5557440644	1946	1946	1946	1946	221
384	20240509	122500	5557010578	1943	1946	1946	1943	6227
385	20240509	122400	5544905990	1946	1949	1949	1946	1688
386	20240509	122300	5541619333	1950	1951	1951	1949	1572
387	20240509	122200	5538554341	1951	1954	1954	1951	724
388	20240509	122100	5537140588	1954	1953	1954	1953	79
389	20240509	122000	5536986225	1952	1952	1955	1952	2456
390	20240509	121900	5532191697	1955	1950	1958	1950	5718
391	20240509	121800	5521004034	1957	1957	1957	1957	5
392	20240509	121700	5520994249	1948	1948	1948	1948	900
393	20240509	121600	5519241049	1960	1950	1960	1949	10408
394	20240509	121500	5498881478	1950	1951	1951	1950	1775
395	20240509	121400	5495420218	1950	1959	1959	1950	1900
396	20240509	121300	5491714318	1959	1956	1959	1950	17987
397	20240509	121200	5456529976	1955	1958	1962	1954	7083
398	20240509	121100	5442653969	1958	1944	1958	1944	19496
399	20240509	121000	5404587372	1944	1940	1949	1938	13483
400	20240509	120900	5378375419	1940	1937	1940	1934	2952
401	20240509	120800	5372657044	1937	1938	1938	1937	1860
402	20240509	120700	5369052466	1938	1935	1938	1935	1468
403	20240509	120600	5366210635	1932	1935	1935	1932	759
404	20240509	120500	5364743741	1936	1933	1936	1933	1431
405	20240509	120400	5361973895	1932	1935	1935	1932	2
406	20240509	120300	5361970028	1931	1934	1936	1931	2135
407	20240509	120200	5357844446	1933	1936	1936	1933	644
408	20240509	120100	5356597719	1938	1936	1938	1936	3728
409	20240509	120000	5349376546	1936	1936	1936	1936	1104
410	20240509	115900	5347239202	1936	1936	1936	1936	1007
411	20240509	115800	5345289650	1937	1938	1938	1937	5
412	20240509	115700	5345279961	1937	1934	1937	1934	6774
413	20240509	115600	5332171973	1935	1934	1935	1932	1002
414	20240509	115500	5330233735	1934	1931	1934	1931	887
415	20240509	115400	5328518338	1934	1934	1934	1934	2
416	20240509	115300	5328514470	1930	1931	1932	1930	1108
417	20240509	115200	5326375729	1932	1935	1935	1932	31
418	20240509	115100	5326315778	1932	1932	1936	1932	1296
419	20240509	115000	5323811771	1932	1933	1935	1932	7515
420	20240509	114900	5309284262	1933	1932	1933	1928	5336
421	20240509	114800	5298980564	1932	1932	1933	1932	498
422	20240509	114700	5298018175	1933	1930	1933	1929	6911
423	20240509	114600	5284666067	1929	1929	1929	1927	982
424	20240509	114500	5282771845	1929	1929	1929	1925	841
425	20240509	114400	5281151956	1930	1926	1930	1926	2905
426	20240509	114300	5275550865	1926	1927	1928	1926	1505
427	20240509	114200	5272651085	1928	1929	1929	1928	2664
428	20240509	114100	5267514821	1929	1927	1929	1927	1645
429	20240509	114000	5264343813	1926	1926	1926	1926	539
430	20240509	113900	5263305699	1925	1923	1926	1923	1373
431	20240509	113800	5260663994	1923	1922	1924	1922	130
432	20240509	113700	5260414014	1923	1922	1923	1922	219
433	20240509	113600	5259993046	1922	1923	1923	1922	1155
434	20240509	113500	5257772031	1924	1926	1926	1924	1506
435	20240509	113400	5254874172	1925	1925	1926	1925	456
436	20240509	113300	5253996070	1924	1924	1924	1923	725
437	20240509	113200	5252601770	1923	1922	1923	1922	56
438	20240509	113100	5252494086	1922	1922	1922	1922	29
439	20240509	113000	5252438348	1922	1922	1922	1921	1619
440	20240509	112900	5249327406	1921	1922	1922	1921	180
441	20240509	112800	5248981466	1922	1912	1922	1912	21201
442	20240509	112700	5208363851	1912	1912	1912	1911	5018
443	20240509	112600	5198771596	1912	1911	1912	1911	2087
444	20240509	112500	5194782632	1910	1909	1910	1909	7189
445	20240509	112400	5181053771	1909	1909	1909	1909	4263
446	20240509	112300	5172915704	1909	1909	1909	1907	6102
447	20240509	112200	5161271520	1908	1910	1910	1908	11131
448	20240509	112100	5140023282	1910	1911	1911	1910	6762
449	20240509	112000	5127106341	1911	1912	1912	1910	3349
450	20240509	111900	5120709478	1912	1910	1913	1909	8467
451	20240509	111800	5104535382	1910	1910	1911	1909	8688
452	20240509	111700	5087944168	1910	1912	1913	1909	21485
453	20240509	111600	5046883305	1912	1914	1914	1911	19896
454	20240509	111500	5008836095	1914	1915	1916	1913	16757
455	20240509	111400	4976760691	1915	1916	1918	1915	1857
456	20240509	111300	4973202791	1918	1919	1919	1916	9660
457	20240509	111200	4954682277	1919	1918	1919	1914	5480
458	20240509	111100	4944180670	1920	1920	1922	1918	10513
459	20240509	111000	4923999012	1921	1920	1921	1920	114
460	20240509	110900	4923780118	1919	1922	1922	1919	19834
461	20240509	110800	4885692962	1922	1922	1925	1922	3186
462	20240509	110700	4879566092	1923	1925	1925	1922	1078
463	20240509	110600	4877493796	1925	1930	1930	1922	10375
464	20240509	110500	4857529086	1928	1924	1928	1923	7812
465	20240509	110400	4842489253	1924	1924	1926	1923	5732
466	20240509	110300	4831458860	1925	1928	1928	1923	4425
467	20240509	110200	4822932432	1930	1929	1930	1927	980
468	20240509	110100	4821042600	1930	1934	1934	1930	12296
469	20240509	110000	4797275565	1935	1938	1938	1933	1665
470	20240509	105900	4794055372	1938	1937	1938	1937	1661
471	20240509	105800	4790836366	1938	1936	1938	1936	1383
472	20240509	105700	4788157940	1936	1930	1936	1930	5681
473	20240509	105600	4777177258	1930	1934	1936	1926	9736
474	20240509	105500	4758351107	1934	1920	1934	1920	22160
475	20240509	105400	4715678031	1921	1923	1924	1921	11736
476	20240509	105300	4693122677	1924	1927	1927	1923	8799
477	20240509	105200	4676184593	1927	1926	1928	1925	4148
478	20240509	105100	4668194972	1925	1926	1926	1925	8077
479	20240509	105000	4652641798	1925	1931	1931	1925	16821
480	20240509	104900	4620239196	1929	1934	1934	1929	4413
481	20240509	104800	4611718577	1933	1932	1933	1931	13244
482	20240509	104700	4586131504	1932	1940	1940	1932	21402
483	20240509	104600	4544693621	1940	1942	1942	1940	4493
484	20240509	104500	4535973998	1941	1940	1942	1940	1946
485	20240509	104400	4532197671	1940	1943	1943	1938	18311
486	20240509	104300	4496671529	1944	1942	1944	1942	8788
487	20240509	104200	4479592707	1942	1944	1944	1942	1210
488	20240509	104100	4477241329	1944	1946	1946	1944	1814
489	20240509	104000	4473714509	1946	1946	1947	1945	3641
490	20240509	103900	4466631677	1947	1946	1947	1944	1962
491	20240509	103800	4462813425	1945	1944	1945	1943	6176
492	20240509	103700	4450803024	1943	1945	1945	1943	1319
493	20240509	103600	4448238071	1944	1943	1945	1943	5998
494	20240509	103500	4436578817	1943	1945	1947	1943	3268
495	20240509	103400	4430223035	1945	1945	1945	1944	5559
496	20240509	103300	4419413826	1946	1944	1946	1943	3237
497	20240509	103200	4413121715	1945	1945	1946	1945	4979
498	20240509	103100	4403436539	1945	1946	1947	1945	1611
499	20240509	103000	4400301559	1947	1947	1947	1944	6455
500	20240509	102900	4387746291	1947	1948	1948	1946	1262
501	20240509	102800	4385288155	1948	1945	1948	1944	4632
502	20240509	102700	4376278590	1945	1955	1955	1945	21497
503	20240509	102600	4334379415	1955	1957	1957	1950	19624
504	20240509	102500	4296054887	1953	1960	1960	1953	33492
505	20240509	102400	4230512422	1959	1959	1961	1958	6421
506	20240509	102300	4217931456	1958	1960	1960	1958	23665
507	20240509	102200	4171590101	1960	1957	1965	1957	19184
508	20240509	102100	4133958597	1957	1957	1957	1949	37539
509	20240509	102000	4060678670	1958	1962	1962	1957	12176
510	20240509	101900	4036813052	1962	1967	1967	1962	7658
511	20240509	101800	4021770197	1967	1973	1973	1967	18941
512	20240509	101700	3984482451	1974	1976	1978	1972	7862
513	20240509	101600	3968963263	1975	1973	1977	1973	7404
514	20240509	101500	3954339219	1974	1973	1974	1971	8924
515	20240509	101400	3936736696	1973	1974	1974	1970	1142
516	20240509	101300	3934482404	1974	1967	1974	1965	13972
517	20240509	101200	3906939045	1967	1977	1981	1965	24699
518	20240509	101100	3858264835	1982	1985	1988	1977	27560
519	20240509	101000	3803705720	1985	1989	1993	1983	10935
520	20240509	100900	3781995360	1989	1987	1991	1985	10285
521	20240509	100800	3761550795	1984	1985	1988	1983	6467
522	20240509	100700	3748718926	1988	1987	1988	1983	7811
523	20240509	100600	3733218395	1988	1991	1991	1988	7313
524	20240509	100500	3718674787	1991	1996	1996	1990	14338
525	20240509	100400	3690100423	1996	1997	1997	1996	7010
526	20240509	100300	3676105415	1997	1995	1999	1995	9048
527	20240509	100200	3658032938	1995	1999	1999	1995	10476
528	20240509	100100	3637121413	2000	1988	2000	1988	33368
529	20240509	100000	3570497702	1991	1991	1993	1987	17166
530	20240509	095900	3536359696	1992	1980	1993	1976	54129
531	20240509	095800	3429141513	1980	1979	1981	1973	17480
532	20240509	095700	3394596151	1979	1998	1998	1977	103323
533	20240509	095600	3189075145	1998	1999	2000	1997	13999
534	20240509	095500	3161100724	1998	2005	2005	1996	21065
535	20240509	095400	3119008032	2005	1992	2005	1992	48805
536	20240509	095300	3021558967	1993	1988	1999	1988	31436
537	20240509	095200	2958859845	1988	1993	1993	1987	14827
538	20240509	095100	2929346508	1992	1994	2000	1992	26414
539	20240509	095000	2876622015	1995	1987	1995	1987	12106
540	20240509	094900	2852517176	1987	1985	1999	1985	14054
541	20240509	094800	2824552335	1985	1995	2000	1982	61866
542	20240509	094700	2701435287	2000	2005	2010	1993	29083
543	20240509	094600	2643260477	2005	2000	2015	1999	44618
544	20240509	094500	2553885976	2000	2020	2030	1983	156586
545	20240509	094400	2240212760	2020	2015	2025	2000	116350
546	20240509	094300	2005925530	2035	2035	2035	2035	0
547	20240509	094200	2005925530	2035	1998	2035	1993	120726
548	20240509	094100	1762585991	2000	1975	2015	1972	145571
549	20240509	094000	1472742916	1973	1970	1976	1959	58666
550	20240509	093900	1357400726	1970	1960	1980	1958	92873
551	20240509	093800	1174334058	1955	1930	1960	1928	126766
552	20240509	093700	929042912	1930	1926	1931	1923	60586
553	20240509	093600	812182327	1925	1912	1926	1911	56275
554	20240509	093500	704301166	1912	1913	1913	1912	4115
555	20240509	093400	696432115	1913	1913	1916	1912	6265
556	20240509	093300	684444246	1914	1906	1916	1906	30444
557	20240509	093200	626201527	1912	1903	1912	1903	36799
558	20240509	093100	556026783	1902	1900	1902	1900	6145
559	20240509	093000	544344353	1900	1898	1904	1898	9807
560	20240509	092900	525700486	1899	1900	1902	1897	15572
561	20240509	092800	496110223	1900	1895	1901	1895	4836
562	20240509	092700	486922873	1884	1902	1905	1884	24349
563	20240509	092600	440684402	1903	1890	1903	1886	60185
564	20240509	092500	326608000	1890	1890	1894	1889	31016
565	20240509	092400	267942233	1890	1889	1891	1888	13511
566	20240509	092300	242414701	1888	1889	1891	1887	13079
567	20240509	092200	217708041	1889	1882	1889	1882	15825
568	20240509	092100	187879486	1883	1884	1884	1882	5591
569	20240509	092000	177350499	1884	1887	1887	1884	9259
570	20240509	091900	159900223	1887	1884	1887	1884	4998
571	20240509	091800	150473138	1884	1880	1888	1879	11092
572	20240509	091700	129584481	1879	1876	1880	1876	11443
573	20240509	091600	108094800	1877	1876	1877	1875	1928
574	20240509	091500	104477248	1876	1874	1877	1874	9883
575	20240509	091400	85944679	1874	1874	1874	1874	4495
576	20240509	091300	77521049	1874	1873	1875	1873	7429
577	20240509	091200	63599244	1873	1873	1873	1872	1006
578	20240509	091100	61715010	1873	1870	1873	1870	5452
579	20240509	091000	51516861	1870	1870	1870	1870	927
580	20240509	090900	49783371	1870	1868	1870	1863	8451
581	20240509	090800	34018479	1868	1868	1870	1868	2807
582	20240509	090700	28771491	1869	1865	1870	1865	4828
583	20240509	090600	19752866	1866	1862	1866	1862	7994
584	20240509	090500	4850917	1863	1859	1863	1859	355
585	20240509	090400	4189559	1862	1858	1862	1858	860
586	20240509	090300	2590009	1858	1858	1858	1858	106
587	20240509	090200	2393061	1859	1860	1860	1859	32
588	20240509	090100	2333566	1860	1858	1860	1858	173
589	20240509	090000	2011803	1857	1854	1857	1854	584