KissMeData/032820/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191300	237175249704	1903	1903	1903	1903	938246
3	20240514	191200	237175249704	1903	1903	1903	1903	0
4	20240514	191100	237175249704	1903	1903	1903	1903	0
5	20240514	191000	237175249704	1903	1903	1903	1903	0
6	20240514	190900	237175249704	1903	1903	1903	1903	0
7	20240514	190800	237175249704	1903	1903	1903	1903	0
8	20240514	190700	237175249704	1903	1903	1903	1903	0
9	20240514	190600	237175249704	1903	1903	1903	1903	0
10	20240514	190500	237175249704	1903	1903	1903	1903	0
11	20240514	190400	237175249704	1903	1903	1903	1903	0
12	20240514	190300	237175249704	1903	1903	1903	1903	0
13	20240514	190200	237175249704	1903	1903	1903	1903	0
14	20240514	190100	237175249704	1903	1903	1903	1903	0
15	20240514	190000	237175249704	1903	1903	1903	1903	0
16	20240514	185900	237175249704	1903	1903	1903	1903	0
17	20240514	185800	237175249704	1903	1903	1903	1903	0
18	20240514	185700	237175249704	1903	1903	1903	1903	0
19	20240514	185600	237175249704	1903	1903	1903	1903	0
20	20240514	185500	237175249704	1903	1903	1903	1903	0
21	20240514	185400	237175249704	1903	1903	1903	1903	0
22	20240514	185300	237175249704	1903	1903	1903	1903	0
23	20240514	185200	237175249704	1903	1903	1903	1903	0
24	20240514	185100	237175249704	1903	1903	1903	1903	0
25	20240514	185000	237175249704	1903	1903	1903	1903	0
26	20240514	184900	237175249704	1903	1903	1903	1903	0
27	20240514	184800	237175249704	1903	1903	1903	1903	0
28	20240514	184700	237175249704	1903	1903	1903	1903	0
29	20240514	184600	237175249704	1903	1903	1903	1903	0
30	20240514	184500	237175249704	1903	1903	1903	1903	0
31	20240514	184400	237175249704	1903	1903	1903	1903	0
32	20240514	184300	237175249704	1903	1903	1903	1903	938246
33	20240514	184200	237175249704	1903	1903	1903	1903	0
34	20240514	184100	237175249704	1903	1903	1903	1903	0
35	20240514	184000	237175249704	1903	1903	1903	1903	0
36	20240514	183900	237175249704	1903	1903	1903	1903	0
37	20240514	183800	237175249704	1903	1903	1903	1903	0
38	20240514	183700	237175249704	1903	1903	1903	1903	0
39	20240514	183600	237175249704	1903	1903	1903	1903	0
40	20240514	183500	237175249704	1903	1903	1903	1903	0
41	20240514	183400	237175249704	1903	1903	1903	1903	0
42	20240514	183300	237175249704	1903	1903	1903	1903	0
43	20240514	183200	237175249704	1903	1903	1903	1903	0
44	20240514	183100	237175249704	1903	1903	1903	1903	0
45	20240514	183000	237175249704	1903	1903	1903	1903	0
46	20240514	182900	237175249704	1903	1903	1903	1903	0
47	20240514	182800	237175249704	1903	1903	1903	1903	0
48	20240514	182700	237175249704	1903	1903	1903	1903	0
49	20240514	182600	237175249704	1903	1903	1903	1903	0
50	20240514	182500	237175249704	1903	1903	1903	1903	0
51	20240514	182400	237175249704	1903	1903	1903	1903	0
52	20240514	182300	237175249704	1903	1903	1903	1903	0
53	20240514	182200	237175249704	1903	1903	1903	1903	0
54	20240514	182100	237175249704	1903	1903	1903	1903	0
55	20240514	182000	237175249704	1903	1903	1903	1903	0
56	20240514	181900	237175249704	1903	1903	1903	1903	0
57	20240514	181800	237175249704	1903	1903	1903	1903	0
58	20240514	181700	237175249704	1903	1903	1903	1903	0
59	20240514	181600	237175249704	1903	1903	1903	1903	0
60	20240514	181500	237175249704	1903	1903	1903	1903	0
61	20240514	181400	237175249704	1903	1903	1903	1903	0
62	20240514	181300	237175249704	1903	1903	1903	1903	938246
63	20240514	181200	237175249704	1903	1903	1903	1903	0
64	20240514	181100	237175249704	1903	1903	1903	1903	0
65	20240514	181000	237175249704	1903	1903	1903	1903	0
66	20240514	180900	237175249704	1903	1903	1903	1903	0
67	20240514	180800	237175249704	1903	1903	1903	1903	0
68	20240514	180700	237175249704	1903	1903	1903	1903	0
69	20240514	180600	237175249704	1903	1903	1903	1903	0
70	20240514	180500	237175249704	1903	1903	1903	1903	0
71	20240514	180400	237175249704	1903	1903	1903	1903	0
72	20240514	180300	237175249704	1903	1903	1903	1903	0
73	20240514	180200	237175249704	1903	1903	1903	1903	0
74	20240514	180100	237175249704	1903	1903	1903	1903	0
75	20240514	180000	237175249704	1903	1903	1903	1903	0
76	20240514	175900	237175249704	1903	1903	1903	1903	0
77	20240514	175800	237175249704	1903	1903	1903	1903	0
78	20240514	175700	237175249704	1903	1903	1903	1903	0
79	20240514	175600	237175249704	1903	1903	1903	1903	0
80	20240514	175500	237175249704	1903	1903	1903	1903	0
81	20240514	175400	237175249704	1903	1903	1903	1903	0
82	20240514	175300	237175249704	1903	1903	1903	1903	0
83	20240514	175200	237175249704	1903	1903	1903	1903	0
84	20240514	175100	237175249704	1903	1903	1903	1903	0
85	20240514	175000	237175249704	1903	1903	1903	1903	0
86	20240514	174900	237175249704	1903	1903	1903	1903	0
87	20240514	174800	237175249704	1903	1903	1903	1903	0
88	20240514	174700	237175249704	1903	1903	1903	1903	0
89	20240514	174600	237175249704	1903	1903	1903	1903	0
90	20240514	174500	237175249704	1903	1903	1903	1903	0
91	20240514	174400	237175249704	1903	1903	1903	1903	0
92	20240514	174300	237175249704	1903	1903	1903	1903	938246
93	20240514	174200	237175249704	1903	1903	1903	1903	0
94	20240514	174100	237175249704	1903	1903	1903	1903	0
95	20240514	174000	237175249704	1903	1903	1903	1903	0
96	20240514	173900	237175249704	1903	1903	1903	1903	0
97	20240514	173800	237175249704	1903	1903	1903	1903	0
98	20240514	173700	237175249704	1903	1903	1903	1903	0
99	20240514	173600	237175249704	1903	1903	1903	1903	0
100	20240514	173500	237175249704	1903	1903	1903	1903	0
101	20240514	173400	237175249704	1903	1903	1903	1903	0
102	20240514	173300	237175249704	1903	1903	1903	1903	0
103	20240514	173200	237175249704	1903	1903	1903	1903	0
104	20240514	173100	237175249704	1903	1903	1903	1903	0
105	20240514	173000	237175249704	1903	1903	1903	1903	0
106	20240514	172900	237175249704	1903	1903	1903	1903	0
107	20240514	172800	237175249704	1903	1903	1903	1903	0
108	20240514	172700	237175249704	1903	1903	1903	1903	0
109	20240514	172600	237175249704	1903	1903	1903	1903	0
110	20240514	172500	237175249704	1903	1903	1903	1903	0
111	20240514	172400	237175249704	1903	1903	1903	1903	0
112	20240514	172300	237175249704	1903	1903	1903	1903	0
113	20240514	172200	237175249704	1903	1903	1903	1903	0
114	20240514	172100	237175249704	1903	1903	1903	1903	0
115	20240514	172000	237175249704	1903	1903	1903	1903	0
116	20240514	171900	237175249704	1903	1903	1903	1903	0
117	20240514	171800	237175249704	1903	1903	1903	1903	0
118	20240514	171700	237175249704	1903	1903	1903	1903	0
119	20240514	171600	237175249704	1903	1903	1903	1903	0
120	20240514	171500	237175249704	1903	1903	1903	1903	0
121	20240514	171400	237175249704	1903	1903	1903	1903	0
122	20240514	171300	237175249704	1903	1903	1903	1903	938246
123	20240514	171200	237175249704	1903	1903	1903	1903	0
124	20240514	171100	237175249704	1903	1903	1903	1903	0
125	20240514	171000	237175249704	1903	1903	1903	1903	0
126	20240514	170900	237175249704	1903	1903	1903	1903	0
127	20240514	170800	237175249704	1903	1903	1903	1903	0
128	20240514	170700	237175249704	1903	1903	1903	1903	0
129	20240514	170600	237175249704	1903	1903	1903	1903	0
130	20240514	170500	237175249704	1903	1903	1903	1903	0
131	20240514	170400	237175249704	1903	1903	1903	1903	0
132	20240514	170300	237175249704	1903	1903	1903	1903	0
133	20240514	170200	237175249704	1903	1903	1903	1903	0
134	20240514	170100	237175249704	1903	1903	1903	1903	0
135	20240514	170000	237175249704	1903	1903	1903	1903	0
136	20240514	165900	237175249704	1903	1903	1903	1903	0
137	20240514	165800	237175249704	1903	1903	1903	1903	0
138	20240514	165700	237175249704	1903	1903	1903	1903	0
139	20240514	165600	237175249704	1903	1903	1903	1903	0
140	20240514	165500	237175249704	1903	1903	1903	1903	0
141	20240514	165400	237175249704	1903	1903	1903	1903	0
142	20240514	165300	237175249704	1903	1903	1903	1903	0
143	20240514	165200	237175249704	1903	1903	1903	1903	0
144	20240514	165100	237175249704	1903	1903	1903	1903	0
145	20240514	165000	237175249704	1903	1903	1903	1903	0
146	20240514	164900	237175249704	1903	1903	1903	1903	0
147	20240514	164800	237175249704	1903	1903	1903	1903	0
148	20240514	164700	237175249704	1903	1903	1903	1903	0
149	20240514	164600	237175249704	1903	1903	1903	1903	0
150	20240514	164500	237175249704	1903	1903	1903	1903	0
151	20240514	164400	237175249704	1903	1903	1903	1903	0
152	20240514	164300	237175249704	1903	1903	1903	1903	938246
153	20240514	164200	237175249704	1903	1903	1903	1903	0
154	20240514	164100	237175249704	1903	1903	1903	1903	0
155	20240514	164000	237175249704	1903	1903	1903	1903	0
156	20240514	163900	237175249704	1903	1903	1903	1903	0
157	20240514	163800	237175249704	1903	1903	1903	1903	0
158	20240514	163700	237175249704	1903	1903	1903	1903	0
159	20240514	163600	237175249704	1903	1903	1903	1903	0
160	20240514	163500	237175249704	1903	1903	1903	1903	0
161	20240514	163400	237175249704	1903	1903	1903	1903	0
162	20240514	163300	237175249704	1903	1903	1903	1903	0
163	20240514	163200	237175249704	1903	1903	1903	1903	0
164	20240514	163100	237175249704	1903	1903	1903	1903	0
165	20240514	163000	237175249704	1903	1903	1903	1903	0
166	20240514	162900	237175249704	1903	1903	1903	1903	0
167	20240514	162800	237175249704	1903	1903	1903	1903	0
168	20240514	162700	237175249704	1903	1903	1903	1903	0
169	20240514	162600	237175249704	1903	1903	1903	1903	0
170	20240514	162500	237175249704	1903	1903	1903	1903	0
171	20240514	162400	237175249704	1903	1903	1903	1903	0
172	20240514	162300	237175249704	1903	1903	1903	1903	0
173	20240514	162200	237175249704	1903	1903	1903	1903	0
174	20240514	162100	237175249704	1903	1903	1903	1903	0
175	20240514	162000	237175249704	1903	1903	1903	1903	0
176	20240514	161900	237175249704	1903	1903	1903	1903	0
177	20240514	161800	237175249704	1903	1903	1903	1903	0
178	20240514	161700	237175249704	1903	1903	1903	1903	0
179	20240514	161600	237175249704	1903	1903	1903	1903	0
180	20240514	161500	237175249704	1903	1903	1903	1903	0
181	20240514	161400	237175249704	1903	1903	1903	1903	0
182	20240514	161300	237175249704	1903	1903	1903	1903	938246
183	20240514	161200	237175249704	1903	1903	1903	1903	0
184	20240514	161100	237175249704	1903	1903	1903	1903	0
185	20240514	161000	237175249704	1903	1903	1903	1903	0
186	20240514	160900	237175249704	1903	1903	1903	1903	0
187	20240514	160800	237175249704	1903	1903	1903	1903	0
188	20240514	160700	237175249704	1903	1903	1903	1903	0
189	20240514	160600	237175249704	1903	1903	1903	1903	0
190	20240514	160500	237175249704	1903	1903	1903	1903	0
191	20240514	160400	237175249704	1903	1903	1903	1903	0
192	20240514	160300	237175249704	1903	1903	1903	1903	0
193	20240514	160200	237175249704	1903	1903	1903	1903	0
194	20240514	160100	237175249704	1903	1903	1903	1903	0
195	20240514	160000	237175249704	1903	1903	1903	1903	0
196	20240514	155900	237175249704	1903	1903	1903	1903	0
197	20240514	155800	237175249704	1903	1903	1903	1903	0
198	20240514	155700	237175249704	1903	1903	1903	1903	0
199	20240514	155600	237175249704	1903	1903	1903	1903	0
200	20240514	155500	237175249704	1903	1903	1903	1903	0
201	20240514	155400	237175249704	1903	1903	1903	1903	0
202	20240514	155300	237175249704	1903	1903	1903	1903	0
203	20240514	155200	237175249704	1903	1903	1903	1903	0
204	20240514	155100	237175249704	1903	1903	1903	1903	0
205	20240514	155000	237175249704	1903	1903	1903	1903	0
206	20240514	154900	237175249704	1903	1903	1903	1903	0
207	20240514	154800	237175249704	1903	1903	1903	1903	0
208	20240514	154700	237175249704	1903	1903	1903	1903	0
209	20240514	154600	237175249704	1903	1903	1903	1903	0
210	20240514	154500	237175249704	1903	1903	1903	1903	0
211	20240514	154400	237175249704	1903	1903	1903	1903	0
212	20240514	154300	237175249704	1903	1903	1903	1903	938246
213	20240514	154200	237175249704	1903	1903	1903	1903	0
214	20240514	154100	237175249704	1903	1903	1903	1903	0
215	20240514	154000	237175249704	1903	1903	1903	1903	0
216	20240514	153900	237175249704	1903	1903	1903	1903	0
217	20240514	153800	237175249704	1903	1903	1903	1903	0
218	20240514	153700	237175249704	1903	1903	1903	1903	0
219	20240514	153600	237175249704	1903	1903	1903	1903	0
220	20240514	153500	237175249704	1903	1903	1903	1903	0
221	20240514	153400	237175249704	1903	1903	1903	1903	0
222	20240514	153300	237175249704	1903	1903	1903	1903	0
223	20240514	153200	237175249704	1903	1903	1903	1903	0
224	20240514	153100	237175249704	1903	1903	1903	1903	0
225	20240514	153000	237175249704	1903	1903	1903	1903	938246
226	20240514	152900	235389767566	1906	1906	1906	1906	0
227	20240514	152800	235389767566	1906	1906	1906	1906	0
228	20240514	152700	235389767566	1906	1906	1906	1906	0
229	20240514	152600	235389767566	1906	1906	1906	1906	0
230	20240514	152500	235389767566	1906	1906	1906	1906	0
231	20240514	152400	235389767566	1906	1906	1906	1906	0
232	20240514	152300	235389767566	1906	1906	1906	1906	0
233	20240514	152200	235389767566	1906	1906	1906	1906	0
234	20240514	152100	235389767566	1906	1906	1906	1906	0
235	20240514	152000	235389767566	1906	1906	1906	1906	0
236	20240514	151900	235389767566	1906	1907	1911	1906	521611
237	20240514	151800	234394325843	1907	1913	1915	1905	212627
238	20240514	151700	233988342491	1912	1908	1919	1906	237205
239	20240514	151600	233534785054	1906	1910	1911	1904	262173
240	20240514	151500	233034853498	1908	1914	1914	1901	507344
241	20240514	151400	232067157401	1914	1926	1932	1911	720193
242	20240514	151300	230682975604	1926	1922	1927	1917	497549
243	20240514	151200	229726745225	1922	1907	1927	1906	742007
244	20240514	151100	228301735428	1907	1914	1915	1907	224813
245	20240514	151000	227872187039	1914	1909	1915	1906	255651
246	20240514	150900	227383885195	1908	1914	1915	1907	393322
247	20240514	150800	226631698033	1913	1905	1915	1904	256246
248	20240514	150700	226142232808	1906	1897	1910	1896	254461
249	20240514	150600	225657578016	1896	1900	1904	1896	164474
250	20240514	150500	225344995610	1900	1907	1908	1899	264377
251	20240514	150400	224842163323	1905	1911	1914	1903	333070
252	20240514	150300	224206408692	1910	1895	1919	1893	853038
253	20240514	150200	222578635378	1896	1892	1896	1891	128659
254	20240514	150100	222334994223	1891	1898	1899	1891	127029
255	20240514	150000	222094180354	1899	1895	1903	1894	281813
256	20240514	145900	221558974066	1894	1893	1896	1890	103287
257	20240514	145800	221363456512	1893	1895	1896	1887	145428
258	20240514	145700	221088468510	1897	1895	1898	1891	121132
259	20240514	145600	220859045771	1894	1894	1896	1888	186170
260	20240514	145500	220506903157	1895	1898	1899	1894	81624
261	20240514	145400	220352197464	1899	1901	1901	1894	101636
262	20240514	145300	220159123297	1902	1892	1904	1892	169212
263	20240514	145200	219837908562	1892	1895	1898	1891	91047
264	20240514	145100	219665522536	1896	1897	1903	1896	98527
265	20240514	145000	219478406520	1897	1902	1904	1892	381650
266	20240514	144900	218753077355	1902	1893	1902	1891	233354
267	20240514	144800	218310195115	1893	1897	1900	1883	369013
268	20240514	144700	217612885035	1896	1899	1905	1895	390003
269	20240514	144600	216871616774	1899	1898	1906	1895	250182
270	20240514	144500	216395879104	1896	1897	1899	1892	161979
271	20240514	144400	216089000946	1899	1894	1899	1893	103613
272	20240514	144300	215892469181	1894	1892	1903	1891	202625
273	20240514	144200	215508189303	1892	1890	1905	1889	278144
274	20240514	144100	214980622373	1890	1907	1908	1882	904672
275	20240514	144000	213268636252	1907	1899	1914	1899	885637
276	20240514	143900	211577207999	1900	1903	1909	1892	582156
277	20240514	143800	210471256288	1904	1906	1909	1894	725584
278	20240514	143700	209093236772	1906	1939	1940	1887	1762943
279	20240514	143600	205715183543	1939	1936	1942	1917	2286658
280	20240514	143500	201302015432	1937	1884	1940	1884	2584489
281	20240514	143400	196362995461	1884	1885	1887	1883	149638
282	20240514	143300	196080943818	1885	1879	1886	1878	219677
283	20240514	143200	195667467672	1879	1880	1884	1876	113351
284	20240514	143100	195454347067	1881	1890	1890	1880	276669
285	20240514	143000	194933095819	1890	1877	1890	1875	455791
286	20240514	142900	194075418052	1876	1874	1877	1874	122831
287	20240514	142800	193845045203	1875	1874	1875	1873	140201
288	20240514	142700	193582321402	1873	1873	1874	1870	76917
289	20240514	142600	193438320792	1873	1868	1873	1867	180247
290	20240514	142500	193101265252	1868	1866	1869	1865	73045
291	20240514	142400	192964851876	1866	1869	1869	1863	79122
292	20240514	142300	192817212954	1863	1857	1870	1856	210593
293	20240514	142200	192424280310	1857	1858	1860	1853	47181
294	20240514	142100	192336697888	1858	1860	1862	1858	60955
295	20240514	142000	192223282892	1861	1856	1861	1855	153089
296	20240514	141900	191938864907	1856	1852	1858	1852	54309
297	20240514	141800	191838135337	1852	1854	1854	1851	57472
298	20240514	141700	191731689496	1853	1854	1855	1852	27412
299	20240514	141600	191680872583	1854	1854	1856	1851	39291
300	20240514	141500	191608076466	1854	1857	1858	1852	61650
301	20240514	141400	191493790068	1857	1858	1861	1855	19768
302	20240514	141300	191457055438	1860	1853	1860	1851	59374
303	20240514	141200	191346967850	1851	1851	1853	1850	37687
304	20240514	141100	191277207619	1851	1856	1856	1850	89583
305	20240514	141000	191111325105	1856	1858	1861	1853	56459
306	20240514	140900	191006567777	1858	1859	1862	1857	40387
307	20240514	140800	190931502854	1859	1860	1863	1854	68932
308	20240514	140700	190803421706	1863	1854	1868	1854	244333
309	20240514	140600	190347811987	1855	1852	1855	1850	93881
310	20240514	140500	190173937833	1852	1851	1853	1851	26352
311	20240514	140400	190125134918	1853	1850	1853	1849	64386
312	20240514	140300	190006011821	1850	1849	1853	1848	134807
313	20240514	140200	189756768755	1849	1855	1856	1849	117068
314	20240514	140100	189540100525	1855	1857	1859	1853	17268
315	20240514	140000	189508058296	1859	1860	1860	1854	48542
316	20240514	135900	189417905230	1859	1852	1860	1850	95860
317	20240514	135800	189240170596	1852	1858	1858	1850	77630
318	20240514	135700	189096411754	1858	1859	1860	1852	89961
319	20240514	135600	188929601265	1860	1860	1863	1858	75466
320	20240514	135500	188789218317	1862	1860	1862	1858	33753
321	20240514	135400	188726455428	1858	1859	1860	1857	45749
322	20240514	135300	188641429776	1859	1860	1863	1858	87543
323	20240514	135200	188478554699	1859	1852	1860	1850	207306
324	20240514	135100	188094705811	1853	1856	1857	1851	118095
325	20240514	135000	187875775275	1856	1852	1858	1852	70593
326	20240514	134900	187744853829	1853	1859	1860	1850	270831
327	20240514	134800	187242960107	1859	1857	1865	1855	114720
328	20240514	134700	187029759372	1857	1866	1867	1854	365949
329	20240514	134600	186349694900	1866	1876	1878	1865	228447
330	20240514	134500	185922484788	1878	1873	1878	1869	94476
331	20240514	134400	185745534422	1873	1878	1879	1870	91627
332	20240514	134300	185573773062	1875	1872	1878	1870	131406
333	20240514	134200	185327831088	1872	1882	1883	1872	107356
334	20240514	134100	185126253735	1882	1884	1886	1880	136466
335	20240514	134000	184869436475	1883	1889	1890	1882	231736
336	20240514	133900	184432366240	1889	1884	1890	1882	195191
337	20240514	133800	184064049509	1882	1876	1885	1876	181749
338	20240514	133700	183721774041	1880	1872	1881	1868	165884
339	20240514	133600	183411288549	1873	1874	1875	1870	153578
340	20240514	133500	183123782356	1874	1881	1883	1872	191829
341	20240514	133400	182763938830	1883	1881	1884	1878	95050
342	20240514	133300	182585177463	1880	1885	1887	1880	147987
343	20240514	133200	182306415782	1884	1878	1887	1877	185996
344	20240514	133100	181956334331	1877	1882	1885	1875	281954
345	20240514	133000	181426599928	1883	1890	1891	1880	275177
346	20240514	132900	180908058209	1888	1897	1897	1886	260096
347	20240514	132800	180416155274	1897	1894	1897	1886	371428
348	20240514	132700	179713341426	1894	1877	1899	1877	545431
349	20240514	132600	178681310241	1876	1882	1888	1871	338890
350	20240514	132500	178044417861	1882	1906	1907	1864	1135029
351	20240514	132400	175899024833	1906	1881	1908	1880	1471266
352	20240514	132300	173110321766	1881	1880	1885	1879	222860
353	20240514	132200	172690896917	1880	1881	1881	1878	106133
354	20240514	132100	172491400928	1881	1877	1883	1870	149434
355	20240514	132000	172210468553	1876	1870	1877	1867	61648
356	20240514	131900	172095122140	1870	1877	1877	1870	63663
357	20240514	131800	171975914310	1876	1877	1878	1869	137945
358	20240514	131700	171717234019	1878	1877	1884	1876	406228
359	20240514	131600	170953367613	1876	1871	1878	1865	207383
360	20240514	131500	170564869903	1872	1856	1872	1855	151159
361	20240514	131400	170283090833	1856	1856	1857	1855	33808
362	20240514	131300	170220337151	1857	1854	1858	1852	67048
363	20240514	131200	170095974525	1852	1857	1858	1852	81846
364	20240514	131100	169944208641	1857	1858	1858	1856	24696
365	20240514	131000	169898346809	1856	1860	1862	1856	66746
366	20240514	130900	169774264739	1860	1864	1865	1860	63931
367	20240514	130800	169655203483	1864	1870	1870	1864	41388
368	20240514	130700	169577917922	1870	1875	1875	1868	46293
369	20240514	130600	169491266518	1874	1868	1876	1863	145599
370	20240514	130500	169218868262	1869	1879	1879	1860	209697
371	20240514	130400	168826698466	1881	1863	1884	1863	478874
372	20240514	130300	167928725115	1862	1862	1868	1856	183015
373	20240514	130200	167587661956	1862	1855	1862	1855	107369
374	20240514	130100	167387883359	1855	1854	1862	1854	104797
375	20240514	130000	167193089704	1851	1846	1854	1845	67978
376	20240514	125900	167067311803	1846	1852	1852	1846	31846
377	20240514	125800	167008425477	1850	1851	1853	1849	11941
378	20240514	125700	166986325901	1850	1848	1854	1846	34588
379	20240514	125600	166922372343	1848	1851	1851	1848	35603
380	20240514	125500	166856533082	1850	1851	1853	1850	30908
381	20240514	125400	166799333928	1851	1852	1854	1848	65602
382	20240514	125300	166677901509	1850	1850	1851	1848	18243
383	20240514	125200	166644164936	1849	1852	1852	1848	49331
384	20240514	125100	166552920383	1852	1848	1852	1843	139050
385	20240514	125000	166296167288	1848	1843	1850	1842	111477
386	20240514	124900	166090412385	1843	1840	1844	1837	114941
387	20240514	124800	165878924633	1840	1848	1848	1839	305140
388	20240514	124700	165316667756	1847	1849	1851	1847	71222
389	20240514	124600	165185041593	1849	1846	1849	1844	87417
390	20240514	124500	165023591928	1845	1852	1852	1844	185225
391	20240514	124400	164681435510	1852	1851	1852	1850	42430
392	20240514	124300	164602890654	1852	1855	1855	1850	100469
393	20240514	124200	164416919094	1853	1856	1857	1852	53287
394	20240514	124100	164318088367	1857	1857	1859	1853	32020
395	20240514	124000	164258629905	1858	1855	1858	1851	115702
396	20240514	123900	164044167424	1852	1859	1860	1852	87704
397	20240514	123800	163881415070	1860	1860	1860	1859	28018
398	20240514	123700	163829316623	1859	1859	1863	1859	26836
399	20240514	123600	163779377136	1860	1858	1862	1856	48567
400	20240514	123500	163689150957	1857	1860	1860	1857	33578
401	20240514	123400	163626755874	1859	1859	1861	1858	34612
402	20240514	123300	163562402095	1859	1865	1869	1858	39650
403	20240514	123200	163488568841	1868	1859	1870	1858	114551
404	20240514	123100	163275033020	1859	1851	1859	1850	61840
405	20240514	123000	163160256223	1851	1854	1856	1850	156082
406	20240514	122900	162871308466	1854	1861	1861	1853	62958
407	20240514	122800	162754429909	1861	1853	1862	1851	182200
408	20240514	122700	162416126324	1853	1854	1859	1852	95391
409	20240514	122600	162239125692	1852	1852	1856	1851	92571
410	20240514	122500	162067582495	1853	1859	1860	1851	158746
411	20240514	122400	161773064378	1859	1867	1867	1851	392271
412	20240514	122300	161043884932	1867	1870	1874	1866	110693
413	20240514	122200	160836882935	1873	1873	1876	1869	90012
414	20240514	122100	160668473087	1876	1876	1879	1871	119159
415	20240514	122000	160444953418	1879	1870	1880	1869	96992
416	20240514	121900	160263198604	1870	1871	1874	1869	44221
417	20240514	121800	160180466497	1870	1868	1873	1867	55810
418	20240514	121700	160076125509	1868	1870	1871	1867	120177
419	20240514	121600	159851565967	1870	1869	1871	1868	54112
420	20240514	121500	159750406748	1869	1871	1872	1869	110391
421	20240514	121400	159544005212	1870	1875	1875	1870	116535
422	20240514	121300	159325833874	1873	1874	1878	1868	69482
423	20240514	121200	159195622150	1873	1879	1880	1866	205428
424	20240514	121100	158811125724	1880	1872	1888	1868	386276
425	20240514	121000	158085901374	1871	1871	1874	1869	155591
426	20240514	120900	157794847058	1870	1872	1875	1870	124558
427	20240514	120800	157561732196	1872	1874	1876	1872	81822
428	20240514	120700	157408450181	1874	1883	1884	1870	291894
429	20240514	120600	156860446946	1883	1888	1889	1882	172573
430	20240514	120500	156535134842	1889	1888	1890	1886	234002
431	20240514	120400	156093073723	1887	1885	1890	1883	118673
432	20240514	120300	155869262935	1889	1877	1894	1875	461322
433	20240514	120200	154998328561	1877	1877	1879	1875	46047
434	20240514	120100	154911888954	1876	1876	1877	1874	18776
435	20240514	120000	154876665883	1876	1871	1878	1871	23602
436	20240514	115900	154832413623	1875	1871	1875	1869	48278
437	20240514	115800	154742100116	1873	1871	1879	1867	30866
438	20240514	115700	154684367150	1870	1878	1880	1870	69391
439	20240514	115600	154554199890	1878	1883	1883	1877	112458
440	20240514	115500	154342704969	1882	1876	1890	1869	341589
441	20240514	115400	153699420807	1876	1867	1879	1865	216941
442	20240514	115300	153293708270	1867	1868	1869	1865	76951
443	20240514	115200	153150090092	1868	1873	1873	1865	86423
444	20240514	115100	152988625595	1874	1875	1878	1871	101734
445	20240514	115000	152797848809	1874	1861	1875	1859	138194
446	20240514	114900	152539723243	1861	1866	1870	1861	137229
447	20240514	114800	152283889590	1869	1866	1870	1865	90635
448	20240514	114700	152114798878	1866	1864	1870	1861	200708
449	20240514	114600	151740706756	1865	1871	1872	1864	134627
450	20240514	114500	151489324275	1870	1866	1872	1863	74559
451	20240514	114400	151350006434	1863	1872	1872	1861	212318
452	20240514	114300	150953888320	1872	1875	1876	1869	132194
453	20240514	114200	150706449431	1875	1882	1884	1874	202852
454	20240514	114100	150325063974	1883	1883	1893	1878	404944
455	20240514	114000	149560249035	1883	1874	1883	1874	107059
456	20240514	113900	149359087250	1875	1869	1885	1867	101577
457	20240514	113800	149168399616	1868	1888	1892	1868	494655
458	20240514	113700	148236702228	1888	1877	1888	1875	311543
459	20240514	113600	147650849954	1878	1877	1878	1873	118027
460	20240514	113500	147429302979	1877	1880	1881	1877	109260
461	20240514	113400	147224011264	1879	1862	1880	1861	209308
462	20240514	113300	146831678742	1862	1870	1871	1862	43936
463	20240514	113200	146749619546	1869	1864	1870	1858	128294
464	20240514	113100	146510856785	1865	1869	1869	1861	119453
465	20240514	113000	146288262848	1868	1874	1876	1867	122238
466	20240514	112900	146059761628	1874	1875	1877	1870	97024
467	20240514	112800	145877976423	1877	1870	1878	1867	128036
468	20240514	112700	145638202278	1870	1866	1874	1865	70636
469	20240514	112600	145506234238	1866	1865	1877	1865	132911
470	20240514	112500	145257878649	1865	1866	1870	1865	116025
471	20240514	112400	145041219921	1866	1878	1880	1865	301261
472	20240514	112300	144477714554	1878	1874	1880	1874	78171
473	20240514	112200	144331017823	1875	1876	1879	1873	138330
474	20240514	112100	144071637377	1876	1890	1891	1869	315986
475	20240514	112000	143477982715	1891	1875	1894	1874	619686
476	20240514	111900	142309412584	1874	1867	1875	1865	99296
477	20240514	111800	142123818433	1867	1870	1874	1865	130086
478	20240514	111700	141880752479	1870	1866	1872	1865	167840
479	20240514	111600	141567224470	1866	1862	1873	1861	243946
480	20240514	111500	141112133514	1862	1875	1880	1862	330914
481	20240514	111400	140492447108	1877	1884	1893	1865	739538
482	20240514	111300	139101574466	1884	1878	1888	1876	850262
483	20240514	111200	137500787735	1878	1861	1880	1859	536312
484	20240514	111100	136496476398	1862	1851	1863	1850	129249
485	20240514	111000	136256613523	1851	1855	1855	1850	37693
486	20240514	110900	136186828924	1855	1854	1857	1852	58496
487	20240514	110800	136078316477	1854	1845	1859	1845	122656
488	20240514	110700	135851214912	1845	1846	1848	1845	56058
489	20240514	110600	135747697395	1848	1850	1850	1845	73360
490	20240514	110500	135612125748	1849	1847	1851	1847	38110
491	20240514	110400	135541679031	1848	1848	1852	1847	49056
492	20240514	110300	135450996808	1847	1850	1855	1847	76479
493	20240514	110200	135309446214	1849	1855	1858	1846	109470
494	20240514	110100	135106816524	1855	1866	1867	1854	163305
495	20240514	110000	134803263885	1867	1856	1873	1854	703592
496	20240514	105900	133490184456	1856	1851	1856	1850	114726
497	20240514	105800	133277615025	1851	1849	1855	1846	95362
498	20240514	105700	133101096732	1850	1842	1850	1842	101283
499	20240514	105600	132914153031	1842	1848	1853	1842	96649
500	20240514	105500	132735472783	1848	1844	1858	1841	243020
501	20240514	105400	132285475196	1843	1840	1853	1834	198597
502	20240514	105300	131918674000	1840	1825	1846	1825	149623
503	20240514	105200	131644222742	1825	1830	1834	1820	218198
504	20240514	105100	131245729724	1830	1822	1832	1815	438799
505	20240514	105000	130446776196	1823	1837	1837	1822	508218
506	20240514	104900	129517009876	1837	1843	1844	1837	228627
507	20240514	104800	129096316556	1843	1845	1846	1841	116544
508	20240514	104700	128881488303	1845	1846	1847	1845	64182
509	20240514	104600	128763028152	1845	1847	1853	1845	140454
510	20240514	104500	128503512606	1846	1852	1853	1846	135193
511	20240514	104400	128253599795	1852	1862	1863	1852	95327
512	20240514	104300	128076479770	1863	1853	1864	1850	152266
513	20240514	104200	127793215492	1852	1846	1852	1846	118881
514	20240514	104100	127573350095	1846	1850	1851	1846	85106
515	20240514	104000	127416052335	1851	1855	1857	1846	175033
516	20240514	103900	127092004289	1856	1866	1866	1856	286005
517	20240514	103800	126559670630	1866	1848	1866	1847	318312
518	20240514	103700	125968853802	1849	1841	1850	1840	108391
519	20240514	103600	125768996869	1840	1841	1844	1840	66433
520	20240514	103500	125646615941	1844	1840	1844	1838	147206
521	20240514	103400	125375797400	1839	1846	1848	1839	105348
522	20240514	103300	125181798500	1846	1849	1851	1840	118635
523	20240514	103200	124962576498	1847	1839	1850	1837	188218
524	20240514	103100	124616142811	1839	1835	1848	1834	186421
525	20240514	103000	124273180061	1838	1851	1851	1831	381566
526	20240514	102900	123570643528	1851	1856	1856	1850	109680
527	20240514	102800	123367425522	1854	1855	1863	1854	107972
528	20240514	102700	123166842476	1854	1854	1859	1850	109512
529	20240514	102600	122963957557	1855	1863	1865	1851	211555
530	20240514	102500	122571277159	1864	1853	1864	1853	339759
531	20240514	102400	121939868183	1854	1841	1854	1834	255280
532	20240514	102300	121469167798	1841	1857	1858	1840	294106
533	20240514	102200	120925697568	1857	1849	1859	1848	216455
534	20240514	102100	120524245590	1849	1849	1857	1847	363320
535	20240514	102000	119851275472	1849	1835	1850	1832	443050
536	20240514	101900	119037047916	1839	1854	1854	1835	770079
537	20240514	101800	117615118591	1854	1853	1855	1850	334524
538	20240514	101700	116995540198	1853	1867	1869	1851	492740
539	20240514	101600	116079979051	1867	1866	1872	1865	184592
540	20240514	101500	115735059937	1867	1854	1873	1854	427128
541	20240514	101400	114937733275	1855	1863	1870	1854	625184
542	20240514	101300	113774542672	1862	1875	1875	1862	577441
543	20240514	101200	112696642660	1875	1898	1898	1868	807493
544	20240514	101100	111180970967	1898	1879	1899	1879	365559
545	20240514	101000	110490843335	1879	1881	1895	1875	319121
546	20240514	100900	109889975823	1880	1897	1897	1876	590822
547	20240514	100800	108776509511	1897	1898	1908	1890	585744
548	20240514	100700	107663818865	1898	1900	1912	1888	1404559
549	20240514	100600	104991470174	1901	1889	1910	1886	1141129
550	20240514	100500	102823941005	1890	1867	1895	1866	504885
551	20240514	100400	101873506389	1866	1878	1887	1864	679525
552	20240514	100300	100598386188	1876	1898	1899	1865	1363209
553	20240514	100200	98038285527	1896	1891	1909	1891	881581
554	20240514	100100	96364812489	1891	1883	1918	1880	1957284
555	20240514	100000	92640945889	1883	1898	1900	1877	1767548
556	20240514	095900	89304120877	1897	1914	1915	1896	2231600
557	20240514	095800	85042517852	1911	1911	1911	1911	0
558	20240514	095700	85042517852	1911	1879	1911	1874	2415271
559	20240514	095600	80460192133	1880	1850	1882	1843	1584753
560	20240514	095500	77501471154	1849	1838	1849	1835	367694
561	20240514	095400	76824748954	1838	1848	1848	1835	358211
562	20240514	095300	76165382696	1847	1831	1847	1825	398965
563	20240514	095200	75433938884	1831	1820	1849	1817	714025
564	20240514	095100	74124492778	1821	1838	1841	1795	1493856
565	20240514	095000	71407884446	1837	1888	1892	1826	2172239
566	20240514	094900	67363528218	1888	1830	1898	1829	4464525
567	20240514	094800	58974231761	1830	1816	1836	1810	743849
568	20240514	094700	57615355368	1816	1820	1829	1814	500364
569	20240514	094600	56703382478	1821	1815	1827	1813	440729
570	20240514	094500	55901103228	1812	1802	1822	1798	557375
571	20240514	094400	54890405622	1802	1797	1802	1795	123315
572	20240514	094300	54668766219	1795	1799	1800	1794	75349
573	20240514	094200	54533482174	1800	1792	1801	1790	127073
574	20240514	094100	54305416738	1793	1805	1806	1792	190590
575	20240514	094000	53962704363	1805	1805	1808	1801	114540
576	20240514	093900	53755849919	1807	1800	1808	1796	152335
577	20240514	093800	53481476277	1801	1788	1805	1787	179324
578	20240514	093700	53159377614	1787	1802	1805	1787	497484
579	20240514	093600	52267469452	1805	1800	1808	1800	202457
580	20240514	093500	51902684627	1800	1807	1809	1800	250126
581	20240514	093400	51451898750	1809	1814	1814	1804	139908
582	20240514	093300	51199044123	1814	1807	1815	1802	185824
583	20240514	093200	50863660184	1808	1818	1820	1801	282169
584	20240514	093100	50352830348	1813	1828	1830	1813	384128
585	20240514	093000	49652467706	1830	1809	1830	1808	377960
586	20240514	092900	48964952968	1806	1811	1811	1792	389705
587	20240514	092800	48263811560	1811	1818	1818	1804	234661
588	20240514	092700	47839144756	1818	1810	1819	1808	389445
589	20240514	092600	47132615569	1810	1785	1810	1783	543848
590	20240514	092500	46153867272	1785	1820	1821	1780	1138283
591	20240514	092400	44104645553	1820	1825	1826	1814	567859
592	20240514	092300	43071614322	1826	1842	1845	1822	573576
593	20240514	092200	42019616364	1844	1856	1856	1836	788034
594	20240514	092100	40567456597	1855	1824	1865	1824	962314
595	20240514	092000	38794372345	1824	1816	1834	1814	617725
596	20240514	091900	37666063056	1814	1833	1833	1806	1084313
597	20240514	091800	35696399813	1833	1858	1858	1818	1719039
598	20240514	091700	32545519366	1858	1834	1875	1834	3590397
599	20240514	091600	25867996706	1835	1841	1845	1825	1772526
600	20240514	091500	22618060295	1845	1798	1845	1792	2457984
601	20240514	091400	18144482267	1797	1774	1805	1774	552679
602	20240514	091300	17153350660	1774	1784	1791	1772	370755
603	20240514	091200	16493469753	1784	1799	1801	1767	944781
604	20240514	091100	14809875971	1801	1775	1811	1775	1654190
605	20240514	091000	11835842431	1775	1771	1778	1760	248941
606	20240514	090900	11395945189	1775	1765	1785	1760	382026
607	20240514	090800	10717619273	1767	1759	1773	1755	225828
608	20240514	090700	10319588872	1760	1784	1786	1759	448064
609	20240514	090600	9526388065	1783	1756	1788	1754	948088
610	20240514	090500	7840121530	1755	1752	1765	1751	320697
611	20240514	090400	7276254370	1752	1752	1774	1752	824914
612	20240514	090300	5821367564	1752	1737	1755	1732	599073
613	20240514	090200	4776049052	1738	1746	1747	1733	459693
614	20240514	090100	3976380720	1746	1723	1749	1721	661955
615	20240514	090000	2826863544	1723	1738	1741	1720	1565810