KissMeData/027580/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191000	10122963027	1886	1886	1886	1886	81380
3	20240523	190900	10122963027	1886	1886	1886	1886	0
4	20240523	190800	10122963027	1886	1886	1886	1886	0
5	20240523	190700	10122963027	1886	1886	1886	1886	0
6	20240523	190600	10122963027	1886	1886	1886	1886	0
7	20240523	190500	10122963027	1886	1886	1886	1886	0
8	20240523	190400	10122963027	1886	1886	1886	1886	0
9	20240523	190300	10122963027	1886	1886	1886	1886	0
10	20240523	190200	10122963027	1886	1886	1886	1886	0
11	20240523	190100	10122963027	1886	1886	1886	1886	0
12	20240523	190000	10122963027	1886	1886	1886	1886	0
13	20240523	185900	10122963027	1886	1886	1886	1886	0
14	20240523	185800	10122963027	1886	1886	1886	1886	0
15	20240523	185700	10122963027	1886	1886	1886	1886	0
16	20240523	185600	10122963027	1886	1886	1886	1886	0
17	20240523	185500	10122963027	1886	1886	1886	1886	0
18	20240523	185400	10122963027	1886	1886	1886	1886	0
19	20240523	185300	10122963027	1886	1886	1886	1886	0
20	20240523	185200	10122963027	1886	1886	1886	1886	0
21	20240523	185100	10122963027	1886	1886	1886	1886	0
22	20240523	185000	10122963027	1886	1886	1886	1886	0
23	20240523	184900	10122963027	1886	1886	1886	1886	0
24	20240523	184800	10122963027	1886	1886	1886	1886	0
25	20240523	184700	10122963027	1886	1886	1886	1886	0
26	20240523	184600	10122963027	1886	1886	1886	1886	0
27	20240523	184500	10122963027	1886	1886	1886	1886	0
28	20240523	184400	10122963027	1886	1886	1886	1886	0
29	20240523	184300	10122963027	1886	1886	1886	1886	0
30	20240523	184200	10122963027	1886	1886	1886	1886	0
31	20240523	184100	10122963027	1886	1886	1886	1886	0
32	20240523	184000	10122963027	1886	1886	1886	1886	81380
33	20240523	183900	10122963027	1886	1886	1886	1886	0
34	20240523	183800	10122963027	1886	1886	1886	1886	0
35	20240523	183700	10122963027	1886	1886	1886	1886	0
36	20240523	183600	10122963027	1886	1886	1886	1886	0
37	20240523	183500	10122963027	1886	1886	1886	1886	0
38	20240523	183400	10122963027	1886	1886	1886	1886	0
39	20240523	183300	10122963027	1886	1886	1886	1886	0
40	20240523	183200	10122963027	1886	1886	1886	1886	0
41	20240523	183100	10122963027	1886	1886	1886	1886	0
42	20240523	183000	10122963027	1886	1886	1886	1886	0
43	20240523	182900	10122963027	1886	1886	1886	1886	0
44	20240523	182800	10122963027	1886	1886	1886	1886	0
45	20240523	182700	10122963027	1886	1886	1886	1886	0
46	20240523	182600	10122963027	1886	1886	1886	1886	0
47	20240523	182500	10122963027	1886	1886	1886	1886	0
48	20240523	182400	10122963027	1886	1886	1886	1886	0
49	20240523	182300	10122963027	1886	1886	1886	1886	0
50	20240523	182200	10122963027	1886	1886	1886	1886	0
51	20240523	182100	10122963027	1886	1886	1886	1886	0
52	20240523	182000	10122963027	1886	1886	1886	1886	0
53	20240523	181900	10122963027	1886	1886	1886	1886	0
54	20240523	181800	10122963027	1886	1886	1886	1886	0
55	20240523	181700	10122963027	1886	1886	1886	1886	0
56	20240523	181600	10122963027	1886	1886	1886	1886	0
57	20240523	181500	10122963027	1886	1886	1886	1886	0
58	20240523	181400	10122963027	1886	1886	1886	1886	0
59	20240523	181300	10122963027	1886	1886	1886	1886	0
60	20240523	181200	10122963027	1886	1886	1886	1886	0
61	20240523	181100	10122963027	1886	1886	1886	1886	0
62	20240523	181000	10122963027	1886	1886	1886	1886	81380
63	20240523	180900	10122963027	1886	1886	1886	1886	0
64	20240523	180800	10122963027	1886	1886	1886	1886	0
65	20240523	180700	10122963027	1886	1886	1886	1886	0
66	20240523	180600	10122963027	1886	1886	1886	1886	0
67	20240523	180500	10122963027	1886	1886	1886	1886	0
68	20240523	180400	10122963027	1886	1886	1886	1886	0
69	20240523	180300	10122963027	1886	1886	1886	1886	0
70	20240523	180200	10122963027	1886	1886	1886	1886	0
71	20240523	180100	10122963027	1886	1886	1886	1886	0
72	20240523	180000	10122963027	1886	1886	1886	1886	0
73	20240523	175900	10122963027	1886	1886	1886	1886	0
74	20240523	175800	10122963027	1886	1886	1886	1886	0
75	20240523	175700	10122963027	1886	1886	1886	1886	0
76	20240523	175600	10122963027	1886	1886	1886	1886	0
77	20240523	175500	10122963027	1886	1886	1886	1886	0
78	20240523	175400	10122963027	1886	1886	1886	1886	0
79	20240523	175300	10122963027	1886	1886	1886	1886	0
80	20240523	175200	10122963027	1886	1886	1886	1886	0
81	20240523	175100	10122963027	1886	1886	1886	1886	0
82	20240523	175000	10122963027	1886	1886	1886	1886	0
83	20240523	174900	10122963027	1886	1886	1886	1886	0
84	20240523	174800	10122963027	1886	1886	1886	1886	0
85	20240523	174700	10122963027	1886	1886	1886	1886	0
86	20240523	174600	10122963027	1886	1886	1886	1886	0
87	20240523	174500	10122963027	1886	1886	1886	1886	0
88	20240523	174400	10122963027	1886	1886	1886	1886	0
89	20240523	174300	10122963027	1886	1886	1886	1886	0
90	20240523	174200	10122963027	1886	1886	1886	1886	0
91	20240523	174100	10122963027	1886	1886	1886	1886	0
92	20240523	174000	10122963027	1886	1886	1886	1886	81380
93	20240523	173900	10122963027	1886	1886	1886	1886	0
94	20240523	173800	10122963027	1886	1886	1886	1886	0
95	20240523	173700	10122963027	1886	1886	1886	1886	0
96	20240523	173600	10122963027	1886	1886	1886	1886	0
97	20240523	173500	10122963027	1886	1886	1886	1886	0
98	20240523	173400	10122963027	1886	1886	1886	1886	0
99	20240523	173300	10122963027	1886	1886	1886	1886	0
100	20240523	173200	10122963027	1886	1886	1886	1886	0
101	20240523	173100	10122963027	1886	1886	1886	1886	0
102	20240523	173000	10122963027	1886	1886	1886	1886	0
103	20240523	172900	10122963027	1886	1886	1886	1886	0
104	20240523	172800	10122963027	1886	1886	1886	1886	0
105	20240523	172700	10122963027	1886	1886	1886	1886	0
106	20240523	172600	10122963027	1886	1886	1886	1886	0
107	20240523	172500	10122963027	1886	1886	1886	1886	0
108	20240523	172400	10122963027	1886	1886	1886	1886	0
109	20240523	172300	10122963027	1886	1886	1886	1886	0
110	20240523	172200	10122963027	1886	1886	1886	1886	0
111	20240523	172100	10122963027	1886	1886	1886	1886	0
112	20240523	172000	10122963027	1886	1886	1886	1886	0
113	20240523	171900	10122963027	1886	1886	1886	1886	0
114	20240523	171800	10122963027	1886	1886	1886	1886	0
115	20240523	171700	10122963027	1886	1886	1886	1886	0
116	20240523	171600	10122963027	1886	1886	1886	1886	0
117	20240523	171500	10122963027	1886	1886	1886	1886	0
118	20240523	171400	10122963027	1886	1886	1886	1886	0
119	20240523	171300	10122963027	1886	1886	1886	1886	0
120	20240523	171200	10122963027	1886	1886	1886	1886	0
121	20240523	171100	10122963027	1886	1886	1886	1886	0
122	20240523	171000	10122963027	1886	1886	1886	1886	81380
123	20240523	170900	10122963027	1886	1886	1886	1886	0
124	20240523	170800	10122963027	1886	1886	1886	1886	0
125	20240523	170700	10122963027	1886	1886	1886	1886	0
126	20240523	170600	10122963027	1886	1886	1886	1886	0
127	20240523	170500	10122963027	1886	1886	1886	1886	0
128	20240523	170400	10122963027	1886	1886	1886	1886	0
129	20240523	170300	10122963027	1886	1886	1886	1886	0
130	20240523	170200	10122963027	1886	1886	1886	1886	0
131	20240523	170100	10122963027	1886	1886	1886	1886	0
132	20240523	170000	10122963027	1886	1886	1886	1886	0
133	20240523	165900	10122963027	1886	1886	1886	1886	0
134	20240523	165800	10122963027	1886	1886	1886	1886	0
135	20240523	165700	10122963027	1886	1886	1886	1886	0
136	20240523	165600	10122963027	1886	1886	1886	1886	0
137	20240523	165500	10122963027	1886	1886	1886	1886	0
138	20240523	165400	10122963027	1886	1886	1886	1886	0
139	20240523	165300	10122963027	1886	1886	1886	1886	0
140	20240523	165200	10122963027	1886	1886	1886	1886	0
141	20240523	165100	10122963027	1886	1886	1886	1886	0
142	20240523	165000	10122963027	1886	1886	1886	1886	0
143	20240523	164900	10122963027	1886	1886	1886	1886	0
144	20240523	164800	10122963027	1886	1886	1886	1886	0
145	20240523	164700	10122963027	1886	1886	1886	1886	0
146	20240523	164600	10122963027	1886	1886	1886	1886	0
147	20240523	164500	10122963027	1886	1886	1886	1886	0
148	20240523	164400	10122963027	1886	1886	1886	1886	0
149	20240523	164300	10122963027	1886	1886	1886	1886	0
150	20240523	164200	10122963027	1886	1886	1886	1886	0
151	20240523	164100	10122963027	1886	1886	1886	1886	0
152	20240523	164000	10122963027	1886	1886	1886	1886	81380
153	20240523	163900	10122963027	1886	1886	1886	1886	0
154	20240523	163800	10122963027	1886	1886	1886	1886	0
155	20240523	163700	10122963027	1886	1886	1886	1886	0
156	20240523	163600	10122963027	1886	1886	1886	1886	0
157	20240523	163500	10122963027	1886	1886	1886	1886	0
158	20240523	163400	10122963027	1886	1886	1886	1886	0
159	20240523	163300	10122963027	1886	1886	1886	1886	0
160	20240523	163200	10122963027	1886	1886	1886	1886	0
161	20240523	163100	10122963027	1886	1886	1886	1886	0
162	20240523	163000	10122963027	1886	1886	1886	1886	0
163	20240523	162900	10122963027	1886	1886	1886	1886	0
164	20240523	162800	10122963027	1886	1886	1886	1886	0
165	20240523	162700	10122963027	1886	1886	1886	1886	0
166	20240523	162600	10122963027	1886	1886	1886	1886	0
167	20240523	162500	10122963027	1886	1886	1886	1886	0
168	20240523	162400	10122963027	1886	1886	1886	1886	0
169	20240523	162300	10122963027	1886	1886	1886	1886	0
170	20240523	162200	10122963027	1886	1886	1886	1886	0
171	20240523	162100	10122963027	1886	1886	1886	1886	0
172	20240523	162000	10122963027	1886	1886	1886	1886	0
173	20240523	161900	10122963027	1886	1886	1886	1886	0
174	20240523	161800	10122963027	1886	1886	1886	1886	0
175	20240523	161700	10122963027	1886	1886	1886	1886	0
176	20240523	161600	10122963027	1886	1886	1886	1886	0
177	20240523	161500	10122963027	1886	1886	1886	1886	0
178	20240523	161400	10122963027	1886	1886	1886	1886	0
179	20240523	161300	10122963027	1886	1886	1886	1886	0
180	20240523	161200	10122963027	1886	1886	1886	1886	0
181	20240523	161100	10122963027	1886	1886	1886	1886	0
182	20240523	161000	10122963027	1886	1886	1886	1886	81380
183	20240523	160900	10122963027	1886	1886	1886	1886	0
184	20240523	160800	10122963027	1886	1886	1886	1886	0
185	20240523	160700	10122963027	1886	1886	1886	1886	0
186	20240523	160600	10122963027	1886	1886	1886	1886	0
187	20240523	160500	10122963027	1886	1886	1886	1886	0
188	20240523	160400	10122963027	1886	1886	1886	1886	0
189	20240523	160300	10122963027	1886	1886	1886	1886	0
190	20240523	160200	10122963027	1886	1886	1886	1886	0
191	20240523	160100	10122963027	1886	1886	1886	1886	0
192	20240523	160000	10122963027	1886	1886	1886	1886	0
193	20240523	155900	10122963027	1886	1886	1886	1886	0
194	20240523	155800	10122963027	1886	1886	1886	1886	0
195	20240523	155700	10122963027	1886	1886	1886	1886	0
196	20240523	155600	10122963027	1886	1886	1886	1886	0
197	20240523	155500	10122963027	1886	1886	1886	1886	0
198	20240523	155400	10122963027	1886	1886	1886	1886	0
199	20240523	155300	10122963027	1886	1886	1886	1886	0
200	20240523	155200	10122963027	1886	1886	1886	1886	0
201	20240523	155100	10122963027	1886	1886	1886	1886	0
202	20240523	155000	10122963027	1886	1886	1886	1886	0
203	20240523	154900	10122963027	1886	1886	1886	1886	0
204	20240523	154800	10122963027	1886	1886	1886	1886	0
205	20240523	154700	10122963027	1886	1886	1886	1886	0
206	20240523	154600	10122963027	1886	1886	1886	1886	0
207	20240523	154500	10122963027	1886	1886	1886	1886	0
208	20240523	154400	10122963027	1886	1886	1886	1886	0
209	20240523	154300	10122963027	1886	1886	1886	1886	0
210	20240523	154200	10122963027	1886	1886	1886	1886	0
211	20240523	154100	10122963027	1886	1886	1886	1886	0
212	20240523	154000	10122963027	1886	1886	1886	1886	81380
213	20240523	153900	10122963027	1886	1886	1886	1886	0
214	20240523	153800	10122963027	1886	1886	1886	1886	0
215	20240523	153700	10122963027	1886	1886	1886	1886	0
216	20240523	153600	10122963027	1886	1886	1886	1886	0
217	20240523	153500	10122963027	1886	1886	1886	1886	0
218	20240523	153400	10122963027	1886	1886	1886	1886	0
219	20240523	153300	10122963027	1886	1886	1886	1886	0
220	20240523	153200	10122963027	1886	1886	1886	1886	0
221	20240523	153100	10122963027	1886	1886	1886	1886	0
222	20240523	153000	10122963027	1886	1886	1886	1886	81380
223	20240523	152900	9969480347	1880	1880	1880	1880	0
224	20240523	152800	9969480347	1880	1880	1880	1880	0
225	20240523	152700	9969480347	1880	1880	1880	1880	0
226	20240523	152600	9969480347	1880	1880	1880	1880	0
227	20240523	152500	9969480347	1880	1880	1880	1880	0
228	20240523	152400	9969480347	1880	1880	1880	1880	0
229	20240523	152300	9969480347	1880	1880	1880	1880	0
230	20240523	152200	9969480347	1880	1880	1880	1880	0
231	20240523	152100	9969480347	1880	1880	1880	1880	0
232	20240523	152000	9969480347	1880	1880	1880	1880	0
233	20240523	151900	9969480347	1880	1876	1885	1875	39331
234	20240523	151800	9895626007	1877	1878	1878	1876	20598
235	20240523	151700	9856977451	1878	1877	1879	1877	7412
236	20240523	151600	9843060598	1877	1879	1880	1877	32591
237	20240523	151500	9781845655	1878	1879	1881	1878	21180
238	20240523	151400	9742037667	1879	1879	1880	1878	19350
239	20240523	151300	9705678557	1880	1880	1881	1879	10130
240	20240523	151200	9686634792	1881	1879	1882	1878	6362
241	20240523	151100	9674684211	1879	1879	1879	1876	17124
242	20240523	151000	9642542762	1879	1882	1882	1877	35719
243	20240523	150900	9575437821	1883	1886	1886	1880	41232
244	20240523	150800	9497893408	1886	1886	1887	1881	35075
245	20240523	150700	9431812259	1886	1887	1889	1886	14924
246	20240523	150600	9403644153	1887	1889	1889	1886	4651
247	20240523	150500	9394868371	1889	1889	1890	1888	5194
248	20240523	150400	9385058434	1889	1891	1891	1889	7433
249	20240523	150300	9371009522	1892	1891	1892	1890	6096
250	20240523	150200	9359479751	1891	1891	1891	1890	2902
251	20240523	150100	9353992174	1890	1890	1892	1889	6847
252	20240523	150000	9341048776	1892	1887	1892	1887	3703
253	20240523	145900	9334048750	1887	1887	1887	1886	2516
254	20240523	145800	9329302553	1887	1889	1889	1886	5213
255	20240523	145700	9319466077	1889	1893	1893	1889	6743
256	20240523	145600	9306718823	1892	1893	1893	1892	4629
257	20240523	145500	9297957626	1891	1890	1891	1889	8526
258	20240523	145400	9281842766	1889	1885	1890	1885	9182
259	20240523	145300	9264507744	1885	1885	1886	1884	24065
260	20240523	145200	9219146279	1885	1884	1885	1883	4997
261	20240523	145100	9209730399	1882	1882	1885	1881	24019
262	20240523	145000	9164516607	1882	1884	1884	1881	41530
263	20240523	144900	9086329244	1885	1887	1889	1884	47333
264	20240523	144800	8997088919	1889	1891	1891	1887	34433
265	20240523	144700	8932050907	1891	1893	1893	1890	16728
266	20240523	144600	8900413769	1893	1896	1896	1893	8172
267	20240523	144500	8884931801	1896	1896	1897	1895	3360
268	20240523	144400	8878560624	1897	1896	1897	1896	1234
269	20240523	144300	8876220739	1896	1897	1897	1896	1453
270	20240523	144200	8873465850	1896	1897	1897	1896	3184
271	20240523	144100	8867427810	1896	1895	1897	1894	4092
272	20240523	144000	8859672926	1895	1894	1895	1894	4782
273	20240523	143900	8850613950	1894	1895	1896	1894	2157
274	20240523	143800	8846526869	1896	1895	1896	1894	3181
275	20240523	143700	8840497914	1895	1891	1895	1890	10882
276	20240523	143600	8819917137	1890	1889	1891	1889	11620
277	20240523	143500	8797959815	1889	1890	1891	1889	21491
278	20240523	143400	8757346250	1891	1891	1891	1890	30086
279	20240523	143300	8700480908	1891	1891	1892	1890	18687
280	20240523	143200	8665154825	1891	1894	1894	1891	24475
281	20240523	143100	8618859289	1894	1895	1895	1894	9290
282	20240523	143000	8601263474	1895	1895	1895	1892	300
283	20240523	142900	8600695343	1892	1896	1896	1892	11514
284	20240523	142800	8578898432	1895	1898	1898	1895	5472
285	20240523	142700	8568523226	1898	1898	1898	1897	3813
286	20240523	142600	8561287152	1898	1899	1899	1898	5792
287	20240523	142500	8550293727	1899	1899	1900	1898	4134
288	20240523	142400	8542444699	1901	1900	1901	1899	4270
289	20240523	142300	8534330398	1900	1898	1900	1898	3618
290	20240523	142200	8527458657	1897	1897	1898	1897	4074
291	20240523	142100	8519730028	1897	1894	1897	1894	669
292	20240523	142000	8518462601	1894	1891	1895	1891	5302
293	20240523	141900	8508429654	1892	1893	1893	1891	7324
294	20240523	141800	8494572754	1893	1895	1895	1893	3952
295	20240523	141700	8487089651	1895	1897	1897	1893	7822
296	20240523	141600	8472277051	1897	1898	1898	1895	2055
297	20240523	141500	8468382083	1898	1894	1898	1894	411
298	20240523	141400	8467603299	1894	1894	1894	1892	4540
299	20240523	141300	8459009484	1894	1899	1899	1891	27761
300	20240523	141200	8406476825	1899	1899	1900	1898	3741
301	20240523	141100	8399376145	1900	1900	1900	1898	3515
302	20240523	141000	8392700531	1900	1903	1903	1900	13494
303	20240523	140900	8367045898	1903	1903	1903	1901	3209
304	20240523	140800	8360943669	1903	1903	1903	1902	1783
305	20240523	140700	8357551220	1903	1901	1903	1901	3735
306	20240523	140600	8350448959	1901	1901	1901	1900	3680
307	20240523	140500	8343456248	1901	1903	1904	1901	7921
308	20240523	140400	8328390009	1903	1902	1907	1902	7762
309	20240523	140300	8313604473	1902	1899	1902	1899	3911
310	20240523	140200	8306173690	1900	1898	1900	1897	2445
311	20240523	140100	8301531980	1897	1894	1897	1894	673
312	20240523	140000	8300255626	1893	1894	1895	1892	5553
313	20240523	135900	8289744973	1892	1894	1894	1892	7457
314	20240523	135800	8275630338	1894	1894	1895	1893	1403
315	20240523	135700	8272972871	1893	1894	1895	1893	1827
316	20240523	135600	8269511244	1892	1893	1893	1892	7983
317	20240523	135500	8254406913	1891	1898	1898	1891	20822
318	20240523	135400	8214986739	1898	1899	1899	1896	3739
319	20240523	135300	8207892715	1899	1900	1900	1897	2772
320	20240523	135200	8202630176	1897	1893	1900	1892	11648
321	20240523	135100	8180575822	1895	1893	1898	1892	44961
322	20240523	135000	8095451172	1893	1895	1896	1893	21513
323	20240523	134900	8054699633	1895	1897	1897	1895	12262
324	20240523	134800	8031459920	1898	1896	1898	1896	1299
325	20240523	134700	8028996434	1898	1898	1899	1896	18748
326	20240523	134600	7993441302	1898	1899	1900	1898	11456
327	20240523	134500	7971691232	1899	1900	1900	1899	2495
328	20240523	134400	7966952592	1899	1900	1902	1899	4816
329	20240523	134300	7957799871	1900	1900	1900	1899	2973
330	20240523	134200	7952153842	1900	1900	1900	1900	3817
331	20240523	134100	7944901542	1900	1900	1900	1899	2730
332	20240523	134000	7939715690	1900	1902	1902	1900	3958
333	20240523	133900	7932194838	1901	1900	1901	1900	2527
334	20240523	133800	7927391076	1899	1900	1903	1899	7953
335	20240523	133700	7912281372	1903	1899	1903	1899	2832
336	20240523	133600	7906900921	1899	1898	1899	1898	3290
337	20240523	133500	7900653593	1899	1899	1899	1898	2075
338	20240523	133400	7896714018	1899	1897	1899	1897	4692
339	20240523	133300	7887808434	1898	1898	1898	1897	4907
340	20240523	133200	7878497190	1898	1895	1900	1894	11690
341	20240523	133100	7856325133	1894	1903	1903	1894	149946
342	20240523	133000	7571455818	1904	1906	1907	1904	26596
343	20240523	132900	7520795185	1906	1908	1908	1906	6926
344	20240523	132800	7507590931	1909	1909	1910	1908	3091
345	20240523	132700	7501691363	1910	1911	1911	1910	5341
346	20240523	132600	7491490006	1912	1912	1913	1911	3847
347	20240523	132500	7484135670	1912	1912	1912	1910	318
348	20240523	132400	7483527880	1912	1911	1912	1910	1904
349	20240523	132300	7479890184	1911	1912	1914	1911	2167
350	20240523	132200	7475749010	1912	1914	1914	1910	2475
351	20240523	132100	7471017124	1914	1913	1914	1911	3588
352	20240523	132000	7464154187	1913	1912	1913	1911	1491
353	20240523	131900	7461302647	1910	1912	1913	1910	387
354	20240523	131800	7460562770	1913	1911	1913	1911	1895
355	20240523	131700	7456940276	1911	1911	1911	1910	1180
356	20240523	131600	7454685789	1910	1910	1910	1909	4049
357	20240523	131500	7446952496	1908	1909	1910	1907	8586
358	20240523	131400	7430559674	1908	1907	1908	1906	1703
359	20240523	131300	7427312189	1906	1907	1908	1906	2671
360	20240523	131200	7422219051	1907	1906	1908	1906	3071
361	20240523	131100	7416362801	1907	1907	1907	1907	730
362	20240523	131000	7414970691	1905	1906	1906	1905	1994
363	20240523	130900	7411171050	1905	1909	1909	1905	16475
364	20240523	130800	7379780356	1907	1909	1909	1907	491
365	20240523	130700	7378843721	1909	1908	1910	1906	1077
366	20240523	130600	7376789592	1910	1908	1910	1907	825
367	20240523	130500	7375216264	1907	1909	1910	1907	2175
368	20240523	130400	7371066736	1909	1909	1910	1909	839
369	20240523	130300	7369465014	1908	1909	1909	1908	1055
370	20240523	130200	7367451193	1909	1908	1909	1908	208
371	20240523	130100	7367054186	1908	1907	1909	1907	1095
372	20240523	130000	7364965190	1907	1907	1910	1906	7151
373	20240523	125900	7351333423	1910	1908	1910	1908	3376
374	20240523	125800	7344890662	1908	1908	1908	1907	1069
375	20240523	125700	7342851341	1908	1907	1908	1906	3580
376	20240523	125600	7336024892	1907	1909	1909	1907	4518
377	20240523	125500	7327406738	1909	1909	1909	1909	1
378	20240523	125400	7327404829	1906	1907	1909	1906	15906
379	20240523	125300	7297080919	1908	1908	1909	1907	21438
380	20240523	125200	7256181020	1909	1908	1909	1908	5986
381	20240523	125100	7244759730	1908	1909	1909	1907	12346
382	20240523	125000	7221204771	1908	1909	1910	1908	10679
383	20240523	124900	7200820567	1909	1910	1910	1909	5000
384	20240523	124800	7191273419	1910	1910	1910	1910	5464
385	20240523	124700	7180837179	1911	1910	1911	1910	1692
386	20240523	124600	7177605022	1911	1911	1911	1910	2324
387	20240523	124500	7173166087	1911	1910	1911	1909	3737
388	20240523	124400	7166030056	1910	1911	1911	1910	3182
389	20240523	124300	7159952263	1911	1911	1911	1910	4172
390	20240523	124200	7151983572	1911	1910	1911	1910	2099
391	20240523	124100	7147972583	1911	1911	1911	1910	4133
392	20240523	124000	7140077605	1912	1911	1912	1911	4848
393	20240523	123900	7130812475	1912	1913	1913	1912	2954
394	20240523	123800	7125163144	1913	1914	1914	1913	2031
395	20240523	123700	7121277647	1914	1914	1915	1914	2165
396	20240523	123600	7117133400	1914	1912	1914	1912	1938
397	20240523	123500	7113425484	1913	1913	1913	1912	160
398	20240523	123400	7113119454	1912	1912	1913	1912	3164
399	20240523	123300	7107069623	1912	1911	1912	1911	2324
400	20240523	123200	7102628438	1911	1913	1913	1911	5742
401	20240523	123100	7091652834	1913	1913	1914	1910	9324
402	20240523	123000	7073828471	1914	1915	1915	1913	7074
403	20240523	122900	7060288233	1915	1917	1917	1915	11200
404	20240523	122800	7038837734	1917	1918	1918	1917	667
405	20240523	122700	7037559042	1916	1918	1918	1916	4106
406	20240523	122600	7029688169	1918	1920	1920	1918	6412
407	20240523	122500	7017386864	1919	1919	1920	1919	4927
408	20240523	122400	7007930226	1920	1918	1920	1918	1496
409	20240523	122300	7005059271	1917	1916	1918	1916	2221
410	20240523	122200	7000803270	1915	1913	1916	1913	1936
411	20240523	122100	6997096610	1914	1914	1914	1913	673
412	20240523	122000	6995808528	1916	1917	1917	1907	16490
413	20240523	121900	6964289408	1915	1917	1917	1914	2207
414	20240523	121800	6960061193	1917	1915	1917	1914	1326
415	20240523	121700	6957522008	1916	1915	1916	1914	5166
416	20240523	121600	6947630841	1915	1917	1917	1915	1221
417	20240523	121500	6945291862	1917	1918	1918	1916	5611
418	20240523	121400	6934535071	1919	1919	1920	1917	8134
419	20240523	121300	6918931418	1919	1917	1919	1916	5670
420	20240523	121200	6908058779	1918	1912	1919	1911	742
421	20240523	121100	6906637691	1910	1910	1912	1909	2682
422	20240523	121000	6901515179	1910	1908	1910	1907	2949
423	20240523	120900	6895888260	1908	1908	1908	1907	1145
424	20240523	120800	6893703609	1907	1908	1908	1907	1661
425	20240523	120700	6890536048	1907	1910	1912	1907	5785
426	20240523	120600	6879497656	1910	1910	1912	1908	399
427	20240523	120500	6878735898	1912	1906	1912	1905	13081
428	20240523	120400	6853791775	1906	1906	1907	1905	13713
429	20240523	120300	6827654776	1906	1905	1906	1904	10016
430	20240523	120200	6808573664	1905	1907	1907	1905	23766
431	20240523	120100	6763288092	1906	1908	1909	1906	18395
432	20240523	120000	6728196645	1909	1911	1911	1909	43823
433	20240523	115900	6644487083	1911	1912	1913	1911	6082
434	20240523	115800	6632858557	1912	1913	1913	1912	9711
435	20240523	115700	6614284719	1913	1916	1916	1913	6642
436	20240523	115600	6601571582	1916	1916	1918	1915	7184
437	20240523	115500	6587809487	1916	1915	1918	1915	4291
438	20240523	115400	6579589361	1917	1917	1917	1915	4499
439	20240523	115300	6570969285	1918	1915	1918	1915	1558
440	20240523	115200	6567985548	1917	1917	1917	1913	573
441	20240523	115100	6566888640	1912	1913	1913	1912	8113
442	20240523	115000	6551371272	1912	1915	1915	1912	26377
443	20240523	114900	6500919905	1914	1915	1916	1914	8127
444	20240523	114800	6485356559	1915	1916	1916	1914	17781
445	20240523	114700	6451314004	1916	1917	1917	1915	4953
446	20240523	114600	6441824777	1917	1916	1917	1915	2025
447	20240523	114500	6437945391	1916	1916	1916	1915	20930
448	20240523	114400	6397859723	1916	1917	1917	1916	1114
449	20240523	114300	6395725045	1917	1916	1917	1916	12145
450	20240523	114200	6372455175	1916	1919	1919	1916	7003
451	20240523	114100	6359028426	1919	1919	1919	1918	5279
452	20240523	114000	6348902995	1918	1920	1920	1918	11318
453	20240523	113900	6327191298	1919	1921	1922	1919	10217
454	20240523	113800	6307568013	1921	1922	1922	1921	3131
455	20240523	113700	6301553201	1922	1922	1922	1922	14
456	20240523	113600	6301526293	1923	1922	1923	1921	7829
457	20240523	113500	6286480994	1922	1923	1923	1922	3453
458	20240523	113400	6279842484	1925	1923	1925	1922	6883
459	20240523	113300	6266611014	1924	1924	1924	1923	834
460	20240523	113200	6265006655	1925	1923	1925	1923	2926
461	20240523	113100	6259378295	1924	1923	1924	1923	1271
462	20240523	113000	6256934041	1923	1924	1924	1923	2600
463	20240523	112900	6251932432	1925	1924	1925	1924	253
464	20240523	112800	6251445631	1923	1925	1925	1923	5101
465	20240523	112700	6241632999	1925	1925	1925	1924	1029
466	20240523	112600	6239653176	1925	1924	1925	1923	3152
467	20240523	112500	6233589418	1923	1923	1923	1922	10675
468	20240523	112400	6213066922	1922	1923	1923	1922	1822
469	20240523	112300	6209564490	1923	1923	1923	1921	4567
470	20240523	112200	6200785871	1923	1923	1924	1922	3071
471	20240523	112100	6194881738	1922	1923	1923	1922	5358
472	20240523	112000	6184581021	1922	1923	1924	1922	2165
473	20240523	111900	6180417996	1923	1924	1924	1923	8250
474	20240523	111800	6164550796	1924	1925	1925	1924	470
475	20240523	111700	6163646514	1925	1926	1926	1924	8813
476	20240523	111600	6146683589	1925	1926	1926	1925	1021
477	20240523	111500	6144717863	1925	1925	1925	1925	2318
478	20240523	111400	6140255713	1926	1926	1928	1925	6670
479	20240523	111300	6127408806	1926	1928	1929	1925	8708
480	20240523	111200	6110618638	1928	1928	1928	1925	16731
481	20240523	111100	6078383436	1929	1929	1930	1927	8680
482	20240523	111000	6061647822	1928	1927	1930	1927	4391
483	20240523	110900	6053181694	1927	1927	1929	1927	7644
484	20240523	110800	6038447367	1927	1924	1927	1924	6660
485	20240523	110700	6025623541	1924	1920	1924	1920	4630
486	20240523	110600	6016727762	1920	1920	1920	1919	14910
487	20240523	110500	5988100922	1920	1919	1920	1918	1190
488	20240523	110400	5985817906	1917	1917	1920	1917	6410
489	20240523	110300	5973529915	1916	1916	1917	1916	4311
490	20240523	110200	5965269329	1915	1916	1916	1915	3812
491	20240523	110100	5957969112	1915	1915	1916	1914	26064
492	20240523	110000	5908072824	1914	1917	1917	1914	19878
493	20240523	105900	5869980816	1917	1918	1918	1916	6340
494	20240523	105800	5857827400	1918	1918	1920	1918	3900
495	20240523	105700	5850344603	1917	1919	1920	1917	4733
496	20240523	105600	5841269836	1920	1918	1921	1918	6486
497	20240523	105500	5828822420	1919	1917	1919	1915	10131
498	20240523	105400	5809396606	1917	1918	1918	1913	23213
499	20240523	105300	5764940360	1919	1917	1919	1916	5818
500	20240523	105200	5753785625	1915	1914	1917	1914	8998
501	20240523	105100	5736553315	1914	1913	1915	1912	37228
502	20240523	105000	5665323020	1912	1916	1917	1912	46904
503	20240523	104900	5575518603	1917	1917	1918	1916	14543
504	20240523	104800	5547645611	1917	1917	1921	1917	6254
505	20240523	104700	5535652754	1917	1922	1922	1917	11130
506	20240523	104600	5514295565	1920	1917	1923	1917	10640
507	20240523	104500	5493864309	1918	1918	1919	1916	19331
508	20240523	104400	5456805308	1919	1922	1923	1918	51767
509	20240523	104300	5357404689	1923	1923	1923	1922	11390
510	20240523	104200	5335507655	1923	1923	1925	1923	4774
511	20240523	104100	5326325885	1923	1922	1925	1922	5938
512	20240523	104000	5314904872	1922	1923	1925	1922	5571
513	20240523	103900	5304193307	1922	1925	1925	1921	4801
514	20240523	103800	5294964000	1922	1924	1926	1921	35151
515	20240523	103700	5227407063	1923	1926	1927	1923	37016
516	20240523	103600	5156148370	1927	1927	1928	1926	13743
517	20240523	103500	5129667636	1928	1927	1928	1927	6522
518	20240523	103400	5117097772	1927	1929	1929	1927	9591
519	20240523	103300	5098612821	1929	1928	1929	1927	18205
520	20240523	103200	5063514457	1929	1927	1929	1927	17203
521	20240523	103100	5030360779	1928	1928	1928	1927	20376
522	20240523	103000	4991095566	1927	1930	1930	1927	15257
523	20240523	102900	4961673513	1930	1934	1934	1928	28596
524	20240523	102800	4906478142	1934	1934	1934	1932	11357
525	20240523	102700	4884519671	1934	1934	1934	1932	12441
526	20240523	102600	4860473335	1934	1937	1937	1933	24258
527	20240523	102500	4813537067	1936	1937	1938	1936	13827
528	20240523	102400	4786753912	1938	1939	1939	1937	3206
529	20240523	102300	4780540847	1938	1940	1940	1938	5565
530	20240523	102200	4769750380	1940	1940	1940	1939	4067
531	20240523	102100	4761862460	1940	1939	1940	1939	5492
532	20240523	102000	4751212568	1940	1942	1945	1940	5187
533	20240523	101900	4741142547	1943	1943	1943	1940	254
534	20240523	101800	4740649325	1943	1940	1943	1940	1784
535	20240523	101700	4737187462	1939	1943	1943	1939	12495
536	20240523	101600	4712939330	1942	1944	1945	1942	8643
537	20240523	101500	4696149931	1944	1943	1945	1943	3638
538	20240523	101400	4689079971	1943	1943	1943	1942	1553
539	20240523	101300	4686063576	1942	1942	1942	1942	743
540	20240523	101200	4684620670	1941	1941	1941	1938	2486
541	20240523	101100	4679796737	1941	1938	1941	1938	5764
542	20240523	101000	4668620338	1938	1942	1942	1938	6384
543	20240523	100900	4656243690	1941	1941	1942	1941	822
544	20240523	100800	4654648182	1941	1942	1942	1940	954
545	20240523	100700	4652796321	1941	1942	1943	1941	2529
546	20240523	100600	4647885494	1942	1940	1942	1938	2696
547	20240523	100500	4642656132	1939	1942	1943	1939	6129
548	20240523	100400	4630767431	1943	1940	1943	1939	9318
549	20240523	100300	4612689458	1940	1943	1943	1939	13007
550	20240523	100200	4587455892	1943	1943	1945	1940	8427
551	20240523	100100	4571086660	1941	1934	1943	1933	8178
552	20240523	100000	4555239316	1934	1935	1935	1932	4469
553	20240523	095900	4546599106	1931	1929	1935	1929	6727
554	20240523	095800	4533603345	1930	1931	1931	1928	34607
555	20240523	095700	4466838735	1930	1931	1932	1930	34170
556	20240523	095600	4400881992	1932	1932	1932	1931	20627
557	20240523	095500	4361049891	1932	1933	1935	1932	6880
558	20240523	095400	4347755244	1933	1933	1936	1932	9928
559	20240523	095300	4328561363	1933	1932	1934	1931	11311
560	20240523	095200	4306698328	1931	1934	1934	1930	37413
561	20240523	095100	4234429322	1934	1936	1936	1933	25755
562	20240523	095000	4184615189	1938	1937	1939	1935	16762
563	20240523	094900	4152165055	1937	1937	1938	1935	12481
564	20240523	094800	4127997178	1937	1938	1942	1935	20709
565	20240523	094700	4087883918	1938	1938	1944	1937	10393
566	20240523	094600	4067739895	1938	1939	1940	1937	7500
567	20240523	094500	4053205888	1940	1939	1944	1939	7842
568	20240523	094400	4037993677	1939	1941	1944	1939	13698
569	20240523	094300	4011406720	1941	1944	1944	1940	6720
570	20240523	094200	3998362475	1944	1944	1944	1940	16804
571	20240523	094100	3965725782	1944	1943	1944	1942	5282
572	20240523	094000	3955465342	1943	1943	1944	1942	5466
573	20240523	093900	3944847905	1942	1945	1945	1942	17535
574	20240523	093800	3910774701	1944	1941	1946	1941	8315
575	20240523	093700	3894613550	1940	1941	1943	1940	25625
576	20240523	093600	3844866854	1941	1942	1943	1941	5700
577	20240523	093500	3833797940	1942	1950	1950	1942	39801
578	20240523	093400	3756310647	1951	1951	1952	1950	13696
579	20240523	093300	3729592136	1952	1955	1955	1951	13539
580	20240523	093200	3703172775	1955	1954	1956	1953	22130
581	20240523	093100	3659932541	1955	1960	1960	1954	17686
582	20240523	093000	3625330400	1960	1961	1961	1959	7207
583	20240523	092900	3611202811	1961	1955	1961	1954	20235
584	20240523	092800	3571608870	1955	1959	1960	1955	7784
585	20240523	092700	3556379827	1960	1953	1961	1953	20991
586	20240523	092600	3515299947	1953	1952	1956	1952	21868
587	20240523	092500	3472588760	1952	1954	1954	1951	16409
588	20240523	092400	3440550503	1954	1950	1954	1949	25219
589	20240523	092300	3391341174	1950	1947	1954	1947	29434
590	20240523	092200	3333976033	1947	1949	1950	1947	25902
591	20240523	092100	3283499002	1949	1941	1950	1941	10544
592	20240523	092000	3262998410	1941	1943	1949	1940	25946
593	20240523	091900	3212614513	1949	1939	1949	1938	23742
594	20240523	091800	3166518359	1939	1941	1944	1938	22680
595	20240523	091700	3122489697	1941	1929	1942	1929	36879
596	20240523	091600	3051097375	1931	1947	1947	1926	126915
597	20240523	091500	2805395997	1949	1950	1950	1945	39125
598	20240523	091400	2729192496	1950	1953	1953	1948	12283
599	20240523	091300	2705230831	1953	1957	1960	1950	28049
600	20240523	091200	2650435433	1957	1944	1958	1943	54630
601	20240523	091100	2544068886	1944	1950	1951	1944	88732
602	20240523	091000	2371329833	1950	1953	1955	1950	51745
603	20240523	090900	2270330377	1953	1955	1956	1953	27608
604	20240523	090800	2216374745	1955	1953	1956	1953	14341
605	20240523	090700	2188345185	1953	1954	1958	1950	48910
606	20240523	090600	2092870343	1953	1954	1960	1951	96791
607	20240523	090500	1903792552	1954	1967	1967	1951	168613
608	20240523	090400	1573580860	1966	1984	1984	1961	237145
609	20240523	090300	1105263719	1984	1984	1989	1981	27389
610	20240523	090200	1050929075	1982	1984	1989	1980	88286
611	20240523	090100	875903699	1983	1986	2000	1980	164780
612	20240523	090000	548558360	1986	1985	2010	1982	257974