KissMeData/099220/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	200300	25487952426	1870	1870	1870	1870	143857
3	20240516	200200	25487952426	1870	1870	1870	1870	0
4	20240516	200100	25487952426	1870	1870	1870	1870	0
5	20240516	200000	25487952426	1870	1870	1870	1870	0
6	20240516	195900	25487952426	1870	1870	1870	1870	0
7	20240516	195800	25487952426	1870	1870	1870	1870	0
8	20240516	195700	25487952426	1870	1870	1870	1870	0
9	20240516	195600	25487952426	1870	1870	1870	1870	0
10	20240516	195500	25487952426	1870	1870	1870	1870	0
11	20240516	195400	25487952426	1870	1870	1870	1870	0
12	20240516	195300	25487952426	1870	1870	1870	1870	0
13	20240516	195200	25487952426	1870	1870	1870	1870	0
14	20240516	195100	25487952426	1870	1870	1870	1870	0
15	20240516	195000	25487952426	1870	1870	1870	1870	0
16	20240516	194900	25487952426	1870	1870	1870	1870	0
17	20240516	194800	25487952426	1870	1870	1870	1870	0
18	20240516	194700	25487952426	1870	1870	1870	1870	0
19	20240516	194600	25487952426	1870	1870	1870	1870	0
20	20240516	194500	25487952426	1870	1870	1870	1870	0
21	20240516	194400	25487952426	1870	1870	1870	1870	0
22	20240516	194300	25487952426	1870	1870	1870	1870	0
23	20240516	194200	25487952426	1870	1870	1870	1870	0
24	20240516	194100	25487952426	1870	1870	1870	1870	0
25	20240516	194000	25487952426	1870	1870	1870	1870	0
26	20240516	193900	25487952426	1870	1870	1870	1870	0
27	20240516	193800	25487952426	1870	1870	1870	1870	0
28	20240516	193700	25487952426	1870	1870	1870	1870	0
29	20240516	193600	25487952426	1870	1870	1870	1870	0
30	20240516	193500	25487952426	1870	1870	1870	1870	0
31	20240516	193400	25487952426	1870	1870	1870	1870	0
32	20240516	193300	25487952426	1870	1870	1870	1870	143857
33	20240516	193200	25487952426	1870	1870	1870	1870	0
34	20240516	193100	25487952426	1870	1870	1870	1870	0
35	20240516	193000	25487952426	1870	1870	1870	1870	0
36	20240516	192900	25487952426	1870	1870	1870	1870	0
37	20240516	192800	25487952426	1870	1870	1870	1870	0
38	20240516	192700	25487952426	1870	1870	1870	1870	0
39	20240516	192600	25487952426	1870	1870	1870	1870	0
40	20240516	192500	25487952426	1870	1870	1870	1870	0
41	20240516	192400	25487952426	1870	1870	1870	1870	0
42	20240516	192300	25487952426	1870	1870	1870	1870	0
43	20240516	192200	25487952426	1870	1870	1870	1870	0
44	20240516	192100	25487952426	1870	1870	1870	1870	0
45	20240516	192000	25487952426	1870	1870	1870	1870	0
46	20240516	191900	25487952426	1870	1870	1870	1870	0
47	20240516	191800	25487952426	1870	1870	1870	1870	0
48	20240516	191700	25487952426	1870	1870	1870	1870	0
49	20240516	191600	25487952426	1870	1870	1870	1870	0
50	20240516	191500	25487952426	1870	1870	1870	1870	0
51	20240516	191400	25487952426	1870	1870	1870	1870	0
52	20240516	191300	25487952426	1870	1870	1870	1870	0
53	20240516	191200	25487952426	1870	1870	1870	1870	0
54	20240516	191100	25487952426	1870	1870	1870	1870	0
55	20240516	191000	25487952426	1870	1870	1870	1870	0
56	20240516	190900	25487952426	1870	1870	1870	1870	0
57	20240516	190800	25487952426	1870	1870	1870	1870	0
58	20240516	190700	25487952426	1870	1870	1870	1870	0
59	20240516	190600	25487952426	1870	1870	1870	1870	0
60	20240516	190500	25487952426	1870	1870	1870	1870	0
61	20240516	190400	25487952426	1870	1870	1870	1870	0
62	20240516	190300	25487952426	1870	1870	1870	1870	143857
63	20240516	190200	25487952426	1870	1870	1870	1870	0
64	20240516	190100	25487952426	1870	1870	1870	1870	0
65	20240516	190000	25487952426	1870	1870	1870	1870	0
66	20240516	185900	25487952426	1870	1870	1870	1870	0
67	20240516	185800	25487952426	1870	1870	1870	1870	0
68	20240516	185700	25487952426	1870	1870	1870	1870	0
69	20240516	185600	25487952426	1870	1870	1870	1870	0
70	20240516	185500	25487952426	1870	1870	1870	1870	0
71	20240516	185400	25487952426	1870	1870	1870	1870	0
72	20240516	185300	25487952426	1870	1870	1870	1870	0
73	20240516	185200	25487952426	1870	1870	1870	1870	0
74	20240516	185100	25487952426	1870	1870	1870	1870	0
75	20240516	185000	25487952426	1870	1870	1870	1870	0
76	20240516	184900	25487952426	1870	1870	1870	1870	0
77	20240516	184800	25487952426	1870	1870	1870	1870	0
78	20240516	184700	25487952426	1870	1870	1870	1870	0
79	20240516	184600	25487952426	1870	1870	1870	1870	0
80	20240516	184500	25487952426	1870	1870	1870	1870	0
81	20240516	184400	25487952426	1870	1870	1870	1870	0
82	20240516	184300	25487952426	1870	1870	1870	1870	0
83	20240516	184200	25487952426	1870	1870	1870	1870	0
84	20240516	184100	25487952426	1870	1870	1870	1870	0
85	20240516	184000	25487952426	1870	1870	1870	1870	0
86	20240516	183900	25487952426	1870	1870	1870	1870	0
87	20240516	183800	25487952426	1870	1870	1870	1870	0
88	20240516	183700	25487952426	1870	1870	1870	1870	0
89	20240516	183600	25487952426	1870	1870	1870	1870	0
90	20240516	183500	25487952426	1870	1870	1870	1870	0
91	20240516	183400	25487952426	1870	1870	1870	1870	0
92	20240516	183300	25487952426	1870	1870	1870	1870	143857
93	20240516	183200	25487952426	1870	1870	1870	1870	0
94	20240516	183100	25487952426	1870	1870	1870	1870	0
95	20240516	183000	25487952426	1870	1870	1870	1870	0
96	20240516	182900	25487952426	1870	1870	1870	1870	0
97	20240516	182800	25487952426	1870	1870	1870	1870	0
98	20240516	182700	25487952426	1870	1870	1870	1870	0
99	20240516	182600	25487952426	1870	1870	1870	1870	0
100	20240516	182500	25487952426	1870	1870	1870	1870	0
101	20240516	182400	25487952426	1870	1870	1870	1870	0
102	20240516	182300	25487952426	1870	1870	1870	1870	0
103	20240516	182200	25487952426	1870	1870	1870	1870	0
104	20240516	182100	25487952426	1870	1870	1870	1870	0
105	20240516	182000	25487952426	1870	1870	1870	1870	0
106	20240516	181900	25487952426	1870	1870	1870	1870	0
107	20240516	181800	25487952426	1870	1870	1870	1870	0
108	20240516	181700	25487952426	1870	1870	1870	1870	0
109	20240516	181600	25487952426	1870	1870	1870	1870	0
110	20240516	181500	25487952426	1870	1870	1870	1870	0
111	20240516	181400	25487952426	1870	1870	1870	1870	0
112	20240516	181300	25487952426	1870	1870	1870	1870	0
113	20240516	181200	25487952426	1870	1870	1870	1870	0
114	20240516	181100	25487952426	1870	1870	1870	1870	0
115	20240516	181000	25487952426	1870	1870	1870	1870	0
116	20240516	180900	25487952426	1870	1870	1870	1870	0
117	20240516	180800	25487952426	1870	1870	1870	1870	0
118	20240516	180700	25487952426	1870	1870	1870	1870	0
119	20240516	180600	25487952426	1870	1870	1870	1870	0
120	20240516	180500	25487952426	1870	1870	1870	1870	0
121	20240516	180400	25487952426	1870	1870	1870	1870	0
122	20240516	180300	25487952426	1870	1870	1870	1870	143857
123	20240516	180200	25487952426	1870	1870	1870	1870	0
124	20240516	180100	25487952426	1870	1870	1870	1870	0
125	20240516	180000	25487952426	1870	1870	1870	1870	0
126	20240516	175900	25487952426	1870	1870	1870	1870	0
127	20240516	175800	25487952426	1870	1870	1870	1870	0
128	20240516	175700	25487952426	1870	1870	1870	1870	0
129	20240516	175600	25487952426	1870	1870	1870	1870	0
130	20240516	175500	25487952426	1870	1870	1870	1870	0
131	20240516	175400	25487952426	1870	1870	1870	1870	0
132	20240516	175300	25487952426	1870	1870	1870	1870	0
133	20240516	175200	25487952426	1870	1870	1870	1870	0
134	20240516	175100	25487952426	1870	1870	1870	1870	0
135	20240516	175000	25487952426	1870	1870	1870	1870	0
136	20240516	174900	25487952426	1870	1870	1870	1870	0
137	20240516	174800	25487952426	1870	1870	1870	1870	0
138	20240516	174700	25487952426	1870	1870	1870	1870	0
139	20240516	174600	25487952426	1870	1870	1870	1870	0
140	20240516	174500	25487952426	1870	1870	1870	1870	0
141	20240516	174400	25487952426	1870	1870	1870	1870	0
142	20240516	174300	25487952426	1870	1870	1870	1870	0
143	20240516	174200	25487952426	1870	1870	1870	1870	0
144	20240516	174100	25487952426	1870	1870	1870	1870	0
145	20240516	174000	25487952426	1870	1870	1870	1870	0
146	20240516	173900	25487952426	1870	1870	1870	1870	0
147	20240516	173800	25487952426	1870	1870	1870	1870	0
148	20240516	173700	25487952426	1870	1870	1870	1870	0
149	20240516	173600	25487952426	1870	1870	1870	1870	0
150	20240516	173500	25487952426	1870	1870	1870	1870	0
151	20240516	173400	25487952426	1870	1870	1870	1870	0
152	20240516	173300	25487952426	1870	1870	1870	1870	143857
153	20240516	173200	25487952426	1870	1870	1870	1870	0
154	20240516	173100	25487952426	1870	1870	1870	1870	0
155	20240516	173000	25487952426	1870	1870	1870	1870	0
156	20240516	172900	25487952426	1870	1870	1870	1870	0
157	20240516	172800	25487952426	1870	1870	1870	1870	0
158	20240516	172700	25487952426	1870	1870	1870	1870	0
159	20240516	172600	25487952426	1870	1870	1870	1870	0
160	20240516	172500	25487952426	1870	1870	1870	1870	0
161	20240516	172400	25487952426	1870	1870	1870	1870	0
162	20240516	172300	25487952426	1870	1870	1870	1870	0
163	20240516	172200	25487952426	1870	1870	1870	1870	0
164	20240516	172100	25487952426	1870	1870	1870	1870	0
165	20240516	172000	25487952426	1870	1870	1870	1870	0
166	20240516	171900	25487952426	1870	1870	1870	1870	0
167	20240516	171800	25487952426	1870	1870	1870	1870	0
168	20240516	171700	25487952426	1870	1870	1870	1870	0
169	20240516	171600	25487952426	1870	1870	1870	1870	0
170	20240516	171500	25487952426	1870	1870	1870	1870	0
171	20240516	171400	25487952426	1870	1870	1870	1870	0
172	20240516	171300	25487952426	1870	1870	1870	1870	0
173	20240516	171200	25487952426	1870	1870	1870	1870	0
174	20240516	171100	25487952426	1870	1870	1870	1870	0
175	20240516	171000	25487952426	1870	1870	1870	1870	0
176	20240516	170900	25487952426	1870	1870	1870	1870	0
177	20240516	170800	25487952426	1870	1870	1870	1870	0
178	20240516	170700	25487952426	1870	1870	1870	1870	0
179	20240516	170600	25487952426	1870	1870	1870	1870	0
180	20240516	170500	25487952426	1870	1870	1870	1870	0
181	20240516	170400	25487952426	1870	1870	1870	1870	0
182	20240516	170300	25487952426	1870	1870	1870	1870	143857
183	20240516	170200	25487952426	1870	1870	1870	1870	0
184	20240516	170100	25487952426	1870	1870	1870	1870	0
185	20240516	170000	25487952426	1870	1870	1870	1870	0
186	20240516	165900	25487952426	1870	1870	1870	1870	0
187	20240516	165800	25487952426	1870	1870	1870	1870	0
188	20240516	165700	25487952426	1870	1870	1870	1870	0
189	20240516	165600	25487952426	1870	1870	1870	1870	0
190	20240516	165500	25487952426	1870	1870	1870	1870	0
191	20240516	165400	25487952426	1870	1870	1870	1870	0
192	20240516	165300	25487952426	1870	1870	1870	1870	0
193	20240516	165200	25487952426	1870	1870	1870	1870	0
194	20240516	165100	25487952426	1870	1870	1870	1870	0
195	20240516	165000	25487952426	1870	1870	1870	1870	0
196	20240516	164900	25487952426	1870	1870	1870	1870	0
197	20240516	164800	25487952426	1870	1870	1870	1870	0
198	20240516	164700	25487952426	1870	1870	1870	1870	0
199	20240516	164600	25487952426	1870	1870	1870	1870	0
200	20240516	164500	25487952426	1870	1870	1870	1870	0
201	20240516	164400	25487952426	1870	1870	1870	1870	0
202	20240516	164300	25487952426	1870	1870	1870	1870	0
203	20240516	164200	25487952426	1870	1870	1870	1870	0
204	20240516	164100	25487952426	1870	1870	1870	1870	0
205	20240516	164000	25487952426	1870	1870	1870	1870	0
206	20240516	163900	25487952426	1870	1870	1870	1870	0
207	20240516	163800	25487952426	1870	1870	1870	1870	0
208	20240516	163700	25487952426	1870	1870	1870	1870	0
209	20240516	163600	25487952426	1870	1870	1870	1870	0
210	20240516	163500	25487952426	1870	1870	1870	1870	0
211	20240516	163400	25487952426	1870	1870	1870	1870	0
212	20240516	163300	25487952426	1870	1870	1870	1870	143857
213	20240516	163200	25487952426	1870	1870	1870	1870	0
214	20240516	163100	25487952426	1870	1870	1870	1870	0
215	20240516	163000	25487952426	1870	1870	1870	1870	0
216	20240516	162900	25487952426	1870	1870	1870	1870	0
217	20240516	162800	25487952426	1870	1870	1870	1870	0
218	20240516	162700	25487952426	1870	1870	1870	1870	0
219	20240516	162600	25487952426	1870	1870	1870	1870	0
220	20240516	162500	25487952426	1870	1870	1870	1870	0
221	20240516	162400	25487952426	1870	1870	1870	1870	0
222	20240516	162300	25487952426	1870	1870	1870	1870	0
223	20240516	162200	25487952426	1870	1870	1870	1870	0
224	20240516	162100	25487952426	1870	1870	1870	1870	0
225	20240516	162000	25487952426	1870	1870	1870	1870	0
226	20240516	161900	25487952426	1870	1870	1870	1870	0
227	20240516	161800	25487952426	1870	1870	1870	1870	0
228	20240516	161700	25487952426	1870	1870	1870	1870	0
229	20240516	161600	25487952426	1870	1870	1870	1870	0
230	20240516	161500	25487952426	1870	1870	1870	1870	0
231	20240516	161400	25487952426	1870	1870	1870	1870	0
232	20240516	161300	25487952426	1870	1870	1870	1870	0
233	20240516	161200	25487952426	1870	1870	1870	1870	0
234	20240516	161100	25487952426	1870	1870	1870	1870	0
235	20240516	161000	25487952426	1870	1870	1870	1870	0
236	20240516	160900	25487952426	1870	1870	1870	1870	0
237	20240516	160800	25487952426	1870	1870	1870	1870	0
238	20240516	160700	25487952426	1870	1870	1870	1870	0
239	20240516	160600	25487952426	1870	1870	1870	1870	0
240	20240516	160500	25487952426	1870	1870	1870	1870	0
241	20240516	160400	25487952426	1870	1870	1870	1870	0
242	20240516	160300	25487952426	1870	1870	1870	1870	143857
243	20240516	160200	25487952426	1870	1870	1870	1870	0
244	20240516	160100	25487952426	1870	1870	1870	1870	0
245	20240516	160000	25487952426	1870	1870	1870	1870	0
246	20240516	155900	25487952426	1870	1870	1870	1870	0
247	20240516	155800	25487952426	1870	1870	1870	1870	0
248	20240516	155700	25487952426	1870	1870	1870	1870	0
249	20240516	155600	25487952426	1870	1870	1870	1870	0
250	20240516	155500	25487952426	1870	1870	1870	1870	0
251	20240516	155400	25487952426	1870	1870	1870	1870	0
252	20240516	155300	25487952426	1870	1870	1870	1870	0
253	20240516	155200	25487952426	1870	1870	1870	1870	0
254	20240516	155100	25487952426	1870	1870	1870	1870	0
255	20240516	155000	25487952426	1870	1870	1870	1870	0
256	20240516	154900	25487952426	1870	1870	1870	1870	0
257	20240516	154800	25487952426	1870	1870	1870	1870	0
258	20240516	154700	25487952426	1870	1870	1870	1870	0
259	20240516	154600	25487952426	1870	1870	1870	1870	0
260	20240516	154500	25487952426	1870	1870	1870	1870	0
261	20240516	154400	25487952426	1870	1870	1870	1870	0
262	20240516	154300	25487952426	1870	1870	1870	1870	0
263	20240516	154200	25487952426	1870	1870	1870	1870	0
264	20240516	154100	25487952426	1870	1870	1870	1870	0
265	20240516	154000	25487952426	1870	1870	1870	1870	0
266	20240516	153900	25487952426	1870	1870	1870	1870	0
267	20240516	153800	25487952426	1870	1870	1870	1870	0
268	20240516	153700	25487952426	1870	1870	1870	1870	0
269	20240516	153600	25487952426	1870	1870	1870	1870	0
270	20240516	153500	25487952426	1870	1870	1870	1870	0
271	20240516	153400	25487952426	1870	1870	1870	1870	0
272	20240516	153300	25487952426	1870	1870	1870	1870	143857
273	20240516	153200	25487952426	1870	1870	1870	1870	0
274	20240516	153100	25487952426	1870	1870	1870	1870	0
275	20240516	153000	25487952426	1870	1870	1870	1870	143857
276	20240516	152900	25218939836	1862	1862	1862	1862	0
277	20240516	152800	25218939836	1862	1862	1862	1862	0
278	20240516	152700	25218939836	1862	1862	1862	1862	0
279	20240516	152600	25218939836	1862	1862	1862	1862	0
280	20240516	152500	25218939836	1862	1862	1862	1862	0
281	20240516	152400	25218939836	1862	1862	1862	1862	0
282	20240516	152300	25218939836	1862	1862	1862	1862	0
283	20240516	152200	25218939836	1862	1862	1862	1862	0
284	20240516	152100	25218939836	1862	1862	1862	1862	0
285	20240516	152000	25218939836	1862	1862	1862	1862	0
286	20240516	151900	25218939836	1862	1862	1863	1860	42126
287	20240516	151800	25140549350	1863	1860	1863	1860	5967
288	20240516	151700	25129443458	1863	1863	1864	1860	53862
289	20240516	151600	25029160788	1864	1864	1865	1862	24117
290	20240516	151500	24984242986	1865	1867	1867	1865	10896
291	20240516	151400	24963905061	1867	1867	1867	1863	25152
292	20240516	151300	24917001966	1867	1864	1868	1863	11869
293	20240516	151200	24894861110	1864	1863	1864	1862	18157
294	20240516	151100	24861034038	1863	1862	1864	1862	26351
295	20240516	151000	24811951571	1863	1863	1864	1862	19960
296	20240516	150900	24774772291	1864	1863	1864	1863	1639
297	20240516	150800	24771717929	1864	1865	1865	1863	26020
298	20240516	150700	24723227778	1864	1866	1868	1864	10302
299	20240516	150600	24704007758	1867	1865	1868	1864	16805
300	20240516	150500	24672673410	1865	1868	1868	1864	20135
301	20240516	150400	24635103815	1869	1869	1870	1868	6415
302	20240516	150300	24623111562	1867	1870	1870	1865	35709
303	20240516	150200	24556441750	1870	1871	1871	1869	2609
304	20240516	150100	24551563939	1868	1867	1871	1867	4594
305	20240516	150000	24542981903	1867	1867	1871	1866	6000
306	20240516	145900	24531777895	1866	1868	1871	1866	16111
307	20240516	145800	24501687793	1868	1870	1870	1868	9388
308	20240516	145700	24484145283	1871	1870	1871	1868	14218
309	20240516	145600	24457564224	1871	1871	1871	1870	4948
310	20240516	145500	24448309568	1871	1870	1871	1870	13563
311	20240516	145400	24422946002	1871	1873	1873	1870	15195
312	20240516	145300	24394518535	1873	1874	1874	1872	2416
313	20240516	145200	24389992260	1874	1873	1874	1872	3462
314	20240516	145100	24383508064	1874	1874	1874	1873	5324
315	20240516	145000	24373536091	1874	1874	1875	1873	14649
316	20240516	144900	24346090991	1874	1875	1875	1874	4740
317	20240516	144800	24337207325	1875	1874	1876	1873	5926
318	20240516	144700	24326097723	1874	1875	1875	1874	877
319	20240516	144600	24324453595	1875	1875	1875	1873	8071
320	20240516	144500	24309330163	1875	1876	1876	1873	12598
321	20240516	144400	24285717314	1875	1877	1877	1875	9008
322	20240516	144300	24268826426	1876	1876	1877	1875	2287
323	20240516	144200	24264536594	1876	1877	1877	1876	3664
324	20240516	144100	24257662876	1876	1876	1877	1876	2876
325	20240516	144000	24252266727	1875	1876	1876	1875	525
326	20240516	143900	24251282047	1876	1873	1877	1873	813
327	20240516	143800	24249757143	1873	1875	1875	1873	2494
328	20240516	143700	24245085474	1873	1875	1875	1873	4558
329	20240516	143600	24236545877	1875	1874	1875	1873	10346
330	20240516	143500	24217160565	1874	1874	1874	1873	4332
331	20240516	143400	24209046676	1874	1873	1874	1872	1556
332	20240516	143300	24206133263	1873	1875	1875	1871	2866
333	20240516	143200	24200765769	1875	1877	1877	1874	1215
334	20240516	143100	24198488040	1875	1875	1877	1875	2663
335	20240516	143000	24193493225	1876	1870	1877	1870	3498
336	20240516	142900	24186935068	1870	1868	1870	1868	4208
337	20240516	142800	24179072980	1869	1868	1869	1868	4339
338	20240516	142700	24170967626	1868	1869	1870	1868	1335
339	20240516	142600	24168473126	1867	1865	1870	1865	15426
340	20240516	142500	24139699730	1866	1871	1871	1866	7750
341	20240516	142400	24125235505	1871	1875	1875	1866	30491
342	20240516	142300	24068250578	1876	1874	1876	1874	1272
343	20240516	142200	24065865578	1874	1875	1875	1874	999
344	20240516	142100	24063992481	1875	1878	1878	1870	39702
345	20240516	142000	23989647828	1878	1880	1881	1877	9266
346	20240516	141900	23972240232	1880	1881	1881	1880	3314
347	20240516	141800	23966009592	1880	1882	1882	1880	17156
348	20240516	141700	23933747945	1882	1880	1882	1879	11776
349	20240516	141600	23911598610	1879	1879	1882	1879	17595
350	20240516	141500	23878522423	1878	1875	1878	1871	5039
351	20240516	141400	23869077896	1875	1877	1878	1870	17294
352	20240516	141300	23836684398	1877	1874	1877	1874	1457
353	20240516	141200	23833952286	1874	1875	1875	1874	3454
354	20240516	141100	23827479463	1875	1875	1875	1874	2465
355	20240516	141000	23822859867	1875	1873	1875	1872	6029
356	20240516	140900	23811562138	1873	1872	1873	1870	3207
357	20240516	140800	23805559956	1872	1869	1872	1867	1593
358	20240516	140700	23802581456	1869	1866	1870	1865	1781
359	20240516	140600	23799258290	1866	1870	1874	1864	38886
360	20240516	140500	23726665364	1869	1869	1870	1869	482
361	20240516	140400	23725764404	1870	1870	1870	1868	1705
362	20240516	140300	23722576567	1868	1868	1870	1867	14185
363	20240516	140200	23696079376	1868	1869	1869	1868	4979
364	20240516	140100	23686778261	1870	1871	1871	1868	10265
365	20240516	140000	23667591925	1871	1875	1875	1871	14091
366	20240516	135900	23641212287	1876	1873	1876	1872	2569
367	20240516	135800	23636401751	1873	1874	1874	1872	11202
368	20240516	135700	23615425161	1875	1876	1877	1874	1614
369	20240516	135600	23612398945	1877	1876	1877	1876	214
370	20240516	135500	23611997479	1876	1874	1876	1874	10420
371	20240516	135400	23592468464	1874	1873	1875	1873	5916
372	20240516	135300	23581378381	1875	1874	1875	1873	7712
373	20240516	135200	23566927022	1874	1874	1875	1874	1981
374	20240516	135100	23563213717	1875	1878	1878	1873	17596
375	20240516	135000	23530238465	1879	1865	1885	1863	67652
376	20240516	134900	23403463928	1866	1868	1869	1862	37317
377	20240516	134800	23333899008	1868	1869	1872	1868	2605
378	20240516	134700	23329031054	1869	1870	1872	1869	8444
379	20240516	134600	23313246614	1870	1869	1870	1867	14869
380	20240516	134500	23285465441	1869	1871	1871	1868	5498
381	20240516	134400	23275188066	1871	1873	1874	1871	4317
382	20240516	134300	23267103904	1873	1869	1873	1867	1668
383	20240516	134200	23263984158	1869	1869	1869	1864	10661
384	20240516	134100	23244098482	1869	1866	1869	1866	3533
385	20240516	134000	23237502531	1866	1865	1867	1864	3763
386	20240516	133900	23230481222	1865	1867	1869	1865	8191
387	20240516	133800	23215201653	1866	1865	1869	1864	8408
388	20240516	133700	23199516952	1863	1866	1867	1863	32541
389	20240516	133600	23138867084	1866	1871	1873	1864	119826
390	20240516	133500	22915174064	1871	1874	1875	1868	87271
391	20240516	133400	22751946251	1875	1875	1876	1874	2375
392	20240516	133300	22747494222	1879	1875	1879	1872	9162
393	20240516	133200	22730325605	1875	1880	1880	1875	1842
394	20240516	133100	22726871309	1875	1874	1880	1874	1337
395	20240516	133000	22724363042	1874	1877	1878	1872	34914
396	20240516	132900	22658932980	1878	1881	1881	1878	4245
397	20240516	132800	22650958069	1881	1881	1881	1879	3956
398	20240516	132700	22643519742	1880	1880	1881	1878	2551
399	20240516	132600	22638724281	1880	1881	1881	1879	8671
400	20240516	132500	22622422205	1881	1880	1881	1880	3334
401	20240516	132400	22616153402	1880	1877	1882	1876	22284
402	20240516	132300	22574302113	1877	1877	1878	1876	2016
403	20240516	132200	22570518500	1878	1877	1878	1875	9070
404	20240516	132100	22553500268	1878	1877	1879	1876	18004
405	20240516	132000	22519700244	1876	1878	1878	1876	16547
406	20240516	131900	22488636905	1879	1878	1879	1878	9455
407	20240516	131800	22470875651	1878	1878	1879	1878	16721
408	20240516	131700	22439468207	1878	1881	1882	1878	17510
409	20240516	131600	22406576163	1880	1879	1880	1878	19184
410	20240516	131500	22370538398	1878	1881	1881	1878	10610
411	20240516	131400	22350607955	1881	1884	1884	1881	2700
412	20240516	131300	22345525605	1885	1882	1885	1882	11041
413	20240516	131200	22324732083	1883	1878	1883	1877	26555
414	20240516	131100	22274783642	1878	1879	1880	1876	11372
415	20240516	131000	22253424003	1880	1882	1882	1878	12114
416	20240516	130900	22230647675	1883	1882	1883	1881	3732
417	20240516	130800	22223622889	1883	1878	1883	1876	40681
418	20240516	130700	22147217018	1878	1876	1879	1875	19694
419	20240516	130600	22110264127	1876	1886	1889	1873	92143
420	20240516	130500	21936991827	1886	1889	1889	1885	15141
421	20240516	130400	21908435027	1889	1889	1890	1888	5462
422	20240516	130300	21898115544	1889	1886	1890	1885	22100
423	20240516	130200	21856411713	1887	1889	1890	1887	28651
424	20240516	130100	21802325900	1890	1890	1891	1889	3320
425	20240516	130000	21796051626	1890	1890	1892	1888	8411
426	20240516	125900	21780166789	1892	1892	1892	1890	7825
427	20240516	125800	21765375424	1892	1890	1892	1889	6038
428	20240516	125700	21753959205	1890	1891	1891	1888	18890
429	20240516	125600	21718269003	1891	1895	1896	1890	9358
430	20240516	125500	21700559726	1896	1895	1897	1894	4245
431	20240516	125400	21692515336	1896	1893	1896	1892	4250
432	20240516	125300	21684469404	1893	1896	1898	1893	3065
433	20240516	125200	21678663963	1897	1894	1897	1894	1765
434	20240516	125100	21675319501	1894	1891	1894	1891	5203
435	20240516	125000	21665470186	1891	1894	1896	1889	68816
436	20240516	124900	21535359152	1894	1896	1897	1892	17188
437	20240516	124800	21502811292	1896	1902	1902	1895	6930
438	20240516	124700	21489667533	1902	1897	1905	1893	18816
439	20240516	124600	21454005755	1897	1903	1903	1896	15922
440	20240516	124500	21423794107	1904	1899	1906	1899	8990
441	20240516	124400	21406702067	1899	1901	1902	1899	12082
442	20240516	124300	21383744141	1901	1905	1905	1899	20442
443	20240516	124200	21344877858	1905	1904	1908	1903	4231
444	20240516	124100	21336823147	1908	1909	1910	1903	6449
445	20240516	124000	21324527712	1909	1910	1911	1909	5679
446	20240516	123900	21313681343	1909	1904	1909	1903	9112
447	20240516	123800	21296323670	1906	1905	1906	1902	5318
448	20240516	123700	21286202631	1906	1904	1908	1903	2307
449	20240516	123600	21281808027	1903	1908	1908	1900	23150
450	20240516	123500	21237758101	1908	1911	1911	1906	19820
451	20240516	123400	21199935886	1911	1911	1912	1910	6623
452	20240516	123300	21187279551	1911	1910	1912	1908	8683
453	20240516	123200	21170690606	1910	1905	1910	1902	5837
454	20240516	123100	21159553048	1906	1904	1906	1900	13473
455	20240516	123000	21133897851	1905	1901	1905	1895	62409
456	20240516	122900	21015411517	1904	1906	1907	1901	29755
457	20240516	122800	20958807108	1907	1904	1907	1903	7215
458	20240516	122700	20945068604	1903	1902	1907	1902	6282
459	20240516	122600	20933109000	1901	1907	1910	1901	31581
460	20240516	122500	20872966881	1910	1908	1911	1906	13158
461	20240516	122400	20847864127	1908	1909	1911	1905	21090
462	20240516	122300	20807660139	1910	1909	1910	1908	5196
463	20240516	122200	20797744980	1909	1912	1912	1909	8518
464	20240516	122100	20781474828	1912	1914	1915	1912	11644
465	20240516	122000	20759192545	1914	1914	1916	1913	13187
466	20240516	121900	20733946895	1915	1913	1916	1913	9829
467	20240516	121800	20715133157	1914	1913	1914	1910	8522
468	20240516	121700	20698831362	1907	1907	1917	1907	38516
469	20240516	121600	20625249478	1908	1908	1909	1907	14568
470	20240516	121500	20597458437	1908	1911	1913	1907	24633
471	20240516	121400	20550456596	1914	1912	1914	1909	29449
472	20240516	121300	20494179966	1913	1917	1918	1911	16230
473	20240516	121200	20463117905	1917	1911	1921	1910	21553
474	20240516	121100	20421858685	1911	1916	1916	1911	33339
475	20240516	121000	20358072677	1916	1916	1920	1915	26131
476	20240516	120900	20307954501	1915	1918	1919	1914	23919
477	20240516	120800	20262108342	1918	1905	1919	1905	42597
478	20240516	120700	20180780640	1902	1913	1913	1900	106747
479	20240516	120600	19977502524	1913	1910	1913	1908	37388
480	20240516	120500	19906095278	1913	1917	1917	1909	77760
481	20240516	120400	19757390057	1918	1926	1926	1916	26610
482	20240516	120300	19706322690	1926	1919	1931	1916	72714
483	20240516	120200	19566254371	1921	1916	1926	1914	16373
484	20240516	120100	19534836827	1915	1922	1930	1915	85293
485	20240516	120000	19370807577	1921	1921	1925	1918	43742
486	20240516	115900	19286789159	1922	1915	1922	1913	54384
487	20240516	115800	19182625210	1915	1926	1926	1911	120961
488	20240516	115700	18950765658	1926	1933	1936	1921	195166
489	20240516	115600	18574537784	1933	1934	1942	1929	442725
490	20240516	115500	17717681035	1936	1908	1943	1908	663881
491	20240516	115400	16436500938	1908	1909	1909	1905	4435
492	20240516	115300	16428046575	1909	1906	1909	1904	27961
493	20240516	115200	16374769401	1907	1909	1909	1906	11035
494	20240516	115100	16353719202	1910	1910	1913	1909	31193
495	20240516	115000	16294080710	1910	1910	1911	1909	7882
496	20240516	114900	16279024830	1910	1905	1913	1904	26604
497	20240516	114800	16228258295	1904	1908	1908	1901	13456
498	20240516	114700	16202627861	1909	1911	1914	1905	47862
499	20240516	114600	16111172805	1911	1912	1913	1909	28528
500	20240516	114500	16056647882	1913	1904	1920	1902	78308
501	20240516	114400	15906748190	1904	1897	1905	1897	17648
502	20240516	114300	15873174539	1900	1899	1900	1898	7672
503	20240516	114200	15858605107	1899	1900	1904	1898	12782
504	20240516	114100	15834305997	1899	1891	1900	1891	9748
505	20240516	114000	15815808535	1891	1894	1894	1891	2379
506	20240516	113900	15811306182	1894	1890	1895	1889	4714
507	20240516	113800	15802388254	1890	1893	1893	1889	8502
508	20240516	113700	15786326201	1890	1893	1895	1889	10959
509	20240516	113600	15765604269	1893	1893	1894	1889	4086
510	20240516	113500	15757871270	1893	1890	1893	1888	4821
511	20240516	113400	15748766860	1888	1887	1890	1886	14958
512	20240516	113300	15720526551	1887	1892	1892	1886	18149
513	20240516	113200	15686276855	1892	1893	1895	1887	12320
514	20240516	113100	15662992085	1895	1896	1896	1893	14140
515	20240516	113000	15636205351	1896	1895	1903	1888	23634
516	20240516	112900	15591327000	1888	1890	1893	1885	21283
517	20240516	112800	15551085933	1890	1889	1891	1886	23523
518	20240516	112700	15506689959	1891	1896	1896	1889	11096
519	20240516	112600	15485702035	1894	1896	1899	1894	14313
520	20240516	112500	15458564798	1896	1901	1903	1891	13249
521	20240516	112400	15433430886	1900	1897	1901	1889	60706
522	20240516	112300	15318471996	1898	1899	1903	1897	26379
523	20240516	112200	15268365936	1899	1908	1912	1896	61087
524	20240516	112100	15152071526	1909	1912	1919	1902	113721
525	20240516	112000	14934681726	1916	1894	1922	1894	190601
526	20240516	111900	14569704385	1893	1893	1896	1889	32039
527	20240516	111800	14509110400	1893	1896	1896	1891	20644
528	20240516	111700	14470041399	1893	1887	1898	1883	42514
529	20240516	111600	14389546108	1885	1893	1893	1881	118836
530	20240516	111500	14165479281	1892	1891	1895	1890	20584
531	20240516	111400	14126527020	1891	1894	1894	1889	55584
532	20240516	111300	14021448759	1894	1894	1895	1890	44670
533	20240516	111200	13936905376	1894	1900	1901	1889	110544
534	20240516	111100	13727594758	1899	1899	1901	1892	184456
535	20240516	111000	13377903333	1900	1911	1912	1895	190935
536	20240516	110900	13014386770	1911	1918	1925	1903	199424
537	20240516	110800	12632415851	1918	1929	1930	1916	278382
538	20240516	110700	12097429024	1930	1932	1935	1917	538979
539	20240516	110600	11059316165	1933	1918	1935	1911	702121
540	20240516	110500	9708289603	1918	1883	1920	1883	663189
541	20240516	110400	8445089603	1885	1875	1885	1873	29824
542	20240516	110300	8389001745	1875	1878	1879	1875	5529
543	20240516	110200	8378626114	1880	1871	1881	1870	16795
544	20240516	110100	8347095301	1872	1870	1873	1870	1752
545	20240516	110000	8343818955	1870	1869	1870	1868	3361
546	20240516	105900	8337539522	1869	1873	1873	1868	8388
547	20240516	105800	8321853177	1872	1874	1874	1872	1002
548	20240516	105700	8319976221	1873	1875	1875	1873	3501
549	20240516	105600	8313417092	1874	1873	1874	1873	4778
550	20240516	105500	8304467791	1873	1870	1873	1870	7604
551	20240516	105400	8290237837	1871	1868	1871	1868	6214
552	20240516	105300	8278620866	1868	1866	1868	1866	2503
553	20240516	105200	8273946269	1864	1864	1869	1861	25654
554	20240516	105100	8226155571	1863	1863	1864	1862	13211
555	20240516	105000	8201551404	1864	1864	1865	1862	2316
556	20240516	104900	8197235141	1865	1864	1865	1862	4669
557	20240516	104800	8188536886	1864	1865	1865	1863	3409
558	20240516	104700	8182184332	1865	1868	1868	1862	45344
559	20240516	104600	8097620653	1868	1868	1868	1867	1800
560	20240516	104500	8094258561	1868	1867	1868	1866	2675
561	20240516	104400	8089265074	1867	1867	1868	1866	3474
562	20240516	104300	8082780561	1868	1867	1868	1866	10085
563	20240516	104200	8063958939	1867	1868	1868	1867	2277
564	20240516	104100	8059707697	1869	1867	1869	1866	5192
565	20240516	104000	8050016323	1866	1871	1871	1866	42382
566	20240516	103900	7970882086	1871	1874	1874	1867	63317
567	20240516	103800	7852497838	1874	1873	1874	1872	1014
568	20240516	103700	7850598894	1873	1872	1873	1872	10229
569	20240516	103600	7831448982	1872	1872	1872	1871	3564
570	20240516	103500	7824777646	1872	1871	1872	1871	3262
571	20240516	103400	7818671693	1871	1873	1873	1871	5876
572	20240516	103300	7807674257	1873	1872	1873	1872	2403
573	20240516	103200	7803174374	1871	1873	1873	1871	4616
574	20240516	103100	7794534857	1873	1873	1874	1871	6218
575	20240516	103000	7782897898	1873	1874	1875	1870	26667
576	20240516	102900	7732989860	1875	1879	1879	1875	3485
577	20240516	102800	7726451814	1880	1884	1884	1879	3451
578	20240516	102700	7719962871	1884	1884	1885	1878	7143
579	20240516	102600	7706511600	1885	1884	1886	1873	23278
580	20240516	102500	7662698689	1884	1889	1889	1882	9967
581	20240516	102400	7643900100	1886	1872	1889	1871	47005
582	20240516	102300	7555605533	1872	1874	1874	1872	3028
583	20240516	102200	7549934625	1874	1873	1874	1873	1167
584	20240516	102100	7547748330	1874	1874	1875	1873	786
585	20240516	102000	7546275309	1875	1874	1876	1874	2240
586	20240516	101900	7542076803	1873	1872	1874	1872	3754
587	20240516	101800	7535045589	1874	1872	1874	1870	6636
588	20240516	101700	7522627180	1872	1870	1872	1870	15221
589	20240516	101600	7494154360	1871	1871	1872	1870	31446
590	20240516	101500	7435336852	1872	1874	1874	1871	25524
591	20240516	101400	7387552812	1874	1880	1880	1874	20237
592	20240516	101300	7349591000	1879	1881	1881	1879	3819
593	20240516	101200	7342410341	1881	1880	1881	1879	2425
594	20240516	101100	7337852136	1880	1880	1881	1879	5274
595	20240516	101000	7327936022	1880	1879	1881	1877	13337
596	20240516	100900	7302881486	1879	1879	1880	1879	11194
597	20240516	100800	7281846752	1880	1880	1881	1879	6874
598	20240516	100700	7268924681	1880	1880	1881	1879	13471
599	20240516	100600	7243603389	1881	1880	1882	1880	6073
600	20240516	100500	7232180731	1881	1880	1882	1880	7445
601	20240516	100400	7218180469	1881	1885	1885	1881	10638
602	20240516	100300	7198149956	1885	1885	1886	1880	5164
603	20240516	100200	7188418876	1885	1887	1887	1880	15996
604	20240516	100100	7158288886	1888	1891	1892	1888	21116
605	20240516	100000	7118383690	1891	1889	1892	1889	19661
606	20240516	095900	7081212073	1890	1890	1895	1890	26691
607	20240516	095800	7030710878	1891	1890	1892	1889	10848
608	20240516	095700	7010197391	1890	1891	1893	1890	22214
609	20240516	095600	6968195189	1891	1883	1891	1883	25621
610	20240516	095500	6919844986	1883	1888	1896	1880	79110
611	20240516	095400	6770376983	1896	1880	1900	1878	110517
612	20240516	095300	6561312343	1881	1877	1882	1877	13155
613	20240516	095200	6536578275	1877	1878	1879	1876	9972
614	20240516	095100	6517855153	1878	1873	1879	1872	19261
615	20240516	095000	6481733315	1872	1872	1873	1872	5791
616	20240516	094900	6470889783	1872	1873	1874	1872	5624
617	20240516	094800	6460357561	1873	1876	1876	1870	52893
618	20240516	094700	6361357321	1873	1876	1883	1873	44107
619	20240516	094600	6278612663	1881	1878	1885	1876	90796
620	20240516	094500	6107892785	1877	1875	1879	1873	11158
621	20240516	094400	6086955733	1875	1871	1875	1871	4669
622	20240516	094300	6078217732	1871	1869	1875	1869	3232
623	20240516	094200	6072170069	1869	1874	1875	1869	20249
624	20240516	094100	6034281728	1874	1877	1877	1874	3232
625	20240516	094000	6028222029	1877	1879	1880	1872	9221
626	20240516	093900	6010921359	1879	1874	1880	1871	33037
627	20240516	093800	5948937228	1874	1872	1874	1872	15213
628	20240516	093700	5920446348	1874	1871	1874	1870	18560
629	20240516	093600	5885694559	1872	1871	1874	1870	4764
630	20240516	093500	5876782565	1871	1870	1874	1870	4889
631	20240516	093400	5867633535	1871	1876	1877	1871	14419
632	20240516	093300	5840625986	1876	1878	1878	1875	2662
633	20240516	093200	5835630858	1878	1870	1880	1870	11054
634	20240516	093100	5814905082	1873	1870	1873	1868	8768
635	20240516	093000	5798512786	1869	1873	1874	1869	7968
636	20240516	092900	5783604714	1874	1873	1875	1871	13334
637	20240516	092800	5758626626	1876	1872	1876	1870	6607
638	20240516	092700	5746252861	1872	1884	1884	1872	20095
639	20240516	092600	5708545599	1884	1880	1893	1879	86213
640	20240516	092500	5546008184	1879	1871	1881	1870	25410
641	20240516	092400	5498334622	1871	1879	1882	1871	23494
642	20240516	092300	5454269428	1879	1883	1884	1875	42198
643	20240516	092200	5374959470	1884	1857	1894	1857	152762
644	20240516	092100	5087827732	1857	1862	1867	1857	54170
645	20240516	092000	4987017917	1861	1868	1869	1861	52116
646	20240516	091900	4889838841	1869	1868	1869	1864	18587
647	20240516	091800	4855159249	1865	1869	1869	1864	39559
648	20240516	091700	4781340132	1869	1867	1872	1867	19505
649	20240516	091600	4744876880	1868	1873	1873	1865	68313
650	20240516	091500	4617250772	1873	1876	1879	1870	32449
651	20240516	091400	4556474140	1878	1882	1888	1873	94455
652	20240516	091300	4379015304	1882	1888	1891	1881	51317
653	20240516	091200	4282181344	1888	1871	1892	1868	75917
654	20240516	091100	4139798495	1871	1883	1884	1871	68528
655	20240516	091000	4011114343	1883	1897	1901	1880	148782
656	20240516	090900	3730063826	1897	1895	1905	1895	121843
657	20240516	090800	3498421256	1895	1895	1898	1890	102855
658	20240516	090700	3303633115	1894	1888	1905	1886	222986
659	20240516	090600	2881286434	1889	1884	1893	1882	131637
660	20240516	090500	2632631193	1883	1894	1898	1882	188583
661	20240516	090400	2276191657	1895	1891	1910	1879	512777
662	20240516	090300	1304531430	1889	1872	1891	1866	267725
663	20240516	090200	801462795	1872	1831	1872	1831	198368
664	20240516	090100	432980577	1831	1826	1831	1820	39440
665	20240516	090000	360878654	1830	1809	1842	1807	184811