KissMeData/005880/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184500	13395765488	1901	1901	1901	1901	135797
3	20240508	184400	13395765488	1901	1901	1901	1901	0
4	20240508	184300	13395765488	1901	1901	1901	1901	0
5	20240508	184200	13395765488	1901	1901	1901	1901	0
6	20240508	184100	13395765488	1901	1901	1901	1901	0
7	20240508	184000	13395765488	1901	1901	1901	1901	0
8	20240508	183900	13395765488	1901	1901	1901	1901	0
9	20240508	183800	13395765488	1901	1901	1901	1901	0
10	20240508	183700	13395765488	1901	1901	1901	1901	0
11	20240508	183600	13395765488	1901	1901	1901	1901	0
12	20240508	183500	13395765488	1901	1901	1901	1901	0
13	20240508	183400	13395765488	1901	1901	1901	1901	0
14	20240508	183300	13395765488	1901	1901	1901	1901	0
15	20240508	183200	13395765488	1901	1901	1901	1901	0
16	20240508	183100	13395765488	1901	1901	1901	1901	0
17	20240508	183000	13395765488	1901	1901	1901	1901	0
18	20240508	182900	13395765488	1901	1901	1901	1901	0
19	20240508	182800	13395765488	1901	1901	1901	1901	0
20	20240508	182700	13395765488	1901	1901	1901	1901	0
21	20240508	182600	13395765488	1901	1901	1901	1901	0
22	20240508	182500	13395765488	1901	1901	1901	1901	0
23	20240508	182400	13395765488	1901	1901	1901	1901	0
24	20240508	182300	13395765488	1901	1901	1901	1901	0
25	20240508	182200	13395765488	1901	1901	1901	1901	0
26	20240508	182100	13395765488	1901	1901	1901	1901	0
27	20240508	182000	13395765488	1901	1901	1901	1901	0
28	20240508	181900	13395765488	1901	1901	1901	1901	0
29	20240508	181800	13395765488	1901	1901	1901	1901	0
30	20240508	181700	13395765488	1901	1901	1901	1901	0
31	20240508	181600	13395765488	1901	1901	1901	1901	0
32	20240508	181500	13395765488	1901	1901	1901	1901	135797
33	20240508	181400	13395765488	1901	1901	1901	1901	0
34	20240508	181300	13395765488	1901	1901	1901	1901	0
35	20240508	181200	13395765488	1901	1901	1901	1901	0
36	20240508	181100	13395765488	1901	1901	1901	1901	0
37	20240508	181000	13395765488	1901	1901	1901	1901	0
38	20240508	180900	13395765488	1901	1901	1901	1901	0
39	20240508	180800	13395765488	1901	1901	1901	1901	0
40	20240508	180700	13395765488	1901	1901	1901	1901	0
41	20240508	180600	13395765488	1901	1901	1901	1901	0
42	20240508	180500	13395765488	1901	1901	1901	1901	0
43	20240508	180400	13395765488	1901	1901	1901	1901	0
44	20240508	180300	13395765488	1901	1901	1901	1901	0
45	20240508	180200	13395765488	1901	1901	1901	1901	0
46	20240508	180100	13395765488	1901	1901	1901	1901	0
47	20240508	180000	13395765488	1901	1901	1901	1901	0
48	20240508	175900	13395765488	1901	1901	1901	1901	0
49	20240508	175800	13395765488	1901	1901	1901	1901	0
50	20240508	175700	13395765488	1901	1901	1901	1901	0
51	20240508	175600	13395765488	1901	1901	1901	1901	0
52	20240508	175500	13395765488	1901	1901	1901	1901	0
53	20240508	175400	13395765488	1901	1901	1901	1901	0
54	20240508	175300	13395765488	1901	1901	1901	1901	0
55	20240508	175200	13395765488	1901	1901	1901	1901	0
56	20240508	175100	13395765488	1901	1901	1901	1901	0
57	20240508	175000	13395765488	1901	1901	1901	1901	0
58	20240508	174900	13395765488	1901	1901	1901	1901	0
59	20240508	174800	13395765488	1901	1901	1901	1901	0
60	20240508	174700	13395765488	1901	1901	1901	1901	0
61	20240508	174600	13395765488	1901	1901	1901	1901	0
62	20240508	174500	13395765488	1901	1901	1901	1901	135797
63	20240508	174400	13395765488	1901	1901	1901	1901	0
64	20240508	174300	13395765488	1901	1901	1901	1901	0
65	20240508	174200	13395765488	1901	1901	1901	1901	0
66	20240508	174100	13395765488	1901	1901	1901	1901	0
67	20240508	174000	13395765488	1901	1901	1901	1901	0
68	20240508	173900	13395765488	1901	1901	1901	1901	0
69	20240508	173800	13395765488	1901	1901	1901	1901	0
70	20240508	173700	13395765488	1901	1901	1901	1901	0
71	20240508	173600	13395765488	1901	1901	1901	1901	0
72	20240508	173500	13395765488	1901	1901	1901	1901	0
73	20240508	173400	13395765488	1901	1901	1901	1901	0
74	20240508	173300	13395765488	1901	1901	1901	1901	0
75	20240508	173200	13395765488	1901	1901	1901	1901	0
76	20240508	173100	13395765488	1901	1901	1901	1901	0
77	20240508	173000	13395765488	1901	1901	1901	1901	0
78	20240508	172900	13395765488	1901	1901	1901	1901	0
79	20240508	172800	13395765488	1901	1901	1901	1901	0
80	20240508	172700	13395765488	1901	1901	1901	1901	0
81	20240508	172600	13395765488	1901	1901	1901	1901	0
82	20240508	172500	13395765488	1901	1901	1901	1901	0
83	20240508	172400	13395765488	1901	1901	1901	1901	0
84	20240508	172300	13395765488	1901	1901	1901	1901	0
85	20240508	172200	13395765488	1901	1901	1901	1901	0
86	20240508	172100	13395765488	1901	1901	1901	1901	0
87	20240508	172000	13395765488	1901	1901	1901	1901	0
88	20240508	171900	13395765488	1901	1901	1901	1901	0
89	20240508	171800	13395765488	1901	1901	1901	1901	0
90	20240508	171700	13395765488	1901	1901	1901	1901	0
91	20240508	171600	13395765488	1901	1901	1901	1901	0
92	20240508	171500	13395765488	1901	1901	1901	1901	135797
93	20240508	171400	13395765488	1901	1901	1901	1901	0
94	20240508	171300	13395765488	1901	1901	1901	1901	0
95	20240508	171200	13395765488	1901	1901	1901	1901	0
96	20240508	171100	13395765488	1901	1901	1901	1901	0
97	20240508	171000	13395765488	1901	1901	1901	1901	0
98	20240508	170900	13395765488	1901	1901	1901	1901	0
99	20240508	170800	13395765488	1901	1901	1901	1901	0
100	20240508	170700	13395765488	1901	1901	1901	1901	0
101	20240508	170600	13395765488	1901	1901	1901	1901	0
102	20240508	170500	13395765488	1901	1901	1901	1901	0
103	20240508	170400	13395765488	1901	1901	1901	1901	0
104	20240508	170300	13395765488	1901	1901	1901	1901	0
105	20240508	170200	13395765488	1901	1901	1901	1901	0
106	20240508	170100	13395765488	1901	1901	1901	1901	0
107	20240508	170000	13395765488	1901	1901	1901	1901	0
108	20240508	165900	13395765488	1901	1901	1901	1901	0
109	20240508	165800	13395765488	1901	1901	1901	1901	0
110	20240508	165700	13395765488	1901	1901	1901	1901	0
111	20240508	165600	13395765488	1901	1901	1901	1901	0
112	20240508	165500	13395765488	1901	1901	1901	1901	0
113	20240508	165400	13395765488	1901	1901	1901	1901	0
114	20240508	165300	13395765488	1901	1901	1901	1901	0
115	20240508	165200	13395765488	1901	1901	1901	1901	0
116	20240508	165100	13395765488	1901	1901	1901	1901	0
117	20240508	165000	13395765488	1901	1901	1901	1901	0
118	20240508	164900	13395765488	1901	1901	1901	1901	0
119	20240508	164800	13395765488	1901	1901	1901	1901	0
120	20240508	164700	13395765488	1901	1901	1901	1901	0
121	20240508	164600	13395765488	1901	1901	1901	1901	0
122	20240508	164500	13395765488	1901	1901	1901	1901	135797
123	20240508	164400	13395765488	1901	1901	1901	1901	0
124	20240508	164300	13395765488	1901	1901	1901	1901	0
125	20240508	164200	13395765488	1901	1901	1901	1901	0
126	20240508	164100	13395765488	1901	1901	1901	1901	0
127	20240508	164000	13395765488	1901	1901	1901	1901	0
128	20240508	163900	13395765488	1901	1901	1901	1901	0
129	20240508	163800	13395765488	1901	1901	1901	1901	0
130	20240508	163700	13395765488	1901	1901	1901	1901	0
131	20240508	163600	13395765488	1901	1901	1901	1901	0
132	20240508	163500	13395765488	1901	1901	1901	1901	0
133	20240508	163400	13395765488	1901	1901	1901	1901	0
134	20240508	163300	13395765488	1901	1901	1901	1901	0
135	20240508	163200	13395765488	1901	1901	1901	1901	0
136	20240508	163100	13395765488	1901	1901	1901	1901	0
137	20240508	163000	13395765488	1901	1901	1901	1901	0
138	20240508	162900	13395765488	1901	1901	1901	1901	0
139	20240508	162800	13395765488	1901	1901	1901	1901	0
140	20240508	162700	13395765488	1901	1901	1901	1901	0
141	20240508	162600	13395765488	1901	1901	1901	1901	0
142	20240508	162500	13395765488	1901	1901	1901	1901	0
143	20240508	162400	13395765488	1901	1901	1901	1901	0
144	20240508	162300	13395765488	1901	1901	1901	1901	0
145	20240508	162200	13395765488	1901	1901	1901	1901	0
146	20240508	162100	13395765488	1901	1901	1901	1901	0
147	20240508	162000	13395765488	1901	1901	1901	1901	0
148	20240508	161900	13395765488	1901	1901	1901	1901	0
149	20240508	161800	13395765488	1901	1901	1901	1901	0
150	20240508	161700	13395765488	1901	1901	1901	1901	0
151	20240508	161600	13395765488	1901	1901	1901	1901	0
152	20240508	161500	13395765488	1901	1901	1901	1901	135797
153	20240508	161400	13395765488	1901	1901	1901	1901	0
154	20240508	161300	13395765488	1901	1901	1901	1901	0
155	20240508	161200	13395765488	1901	1901	1901	1901	0
156	20240508	161100	13395765488	1901	1901	1901	1901	0
157	20240508	161000	13395765488	1901	1901	1901	1901	0
158	20240508	160900	13395765488	1901	1901	1901	1901	0
159	20240508	160800	13395765488	1901	1901	1901	1901	0
160	20240508	160700	13395765488	1901	1901	1901	1901	0
161	20240508	160600	13395765488	1901	1901	1901	1901	0
162	20240508	160500	13395765488	1901	1901	1901	1901	0
163	20240508	160400	13395765488	1901	1901	1901	1901	0
164	20240508	160300	13395765488	1901	1901	1901	1901	0
165	20240508	160200	13395765488	1901	1901	1901	1901	0
166	20240508	160100	13395765488	1901	1901	1901	1901	0
167	20240508	160000	13395765488	1901	1901	1901	1901	0
168	20240508	155900	13395765488	1901	1901	1901	1901	0
169	20240508	155800	13395765488	1901	1901	1901	1901	0
170	20240508	155700	13395765488	1901	1901	1901	1901	0
171	20240508	155600	13395765488	1901	1901	1901	1901	0
172	20240508	155500	13395765488	1901	1901	1901	1901	0
173	20240508	155400	13395765488	1901	1901	1901	1901	0
174	20240508	155300	13395765488	1901	1901	1901	1901	0
175	20240508	155200	13395765488	1901	1901	1901	1901	0
176	20240508	155100	13395765488	1901	1901	1901	1901	0
177	20240508	155000	13395765488	1901	1901	1901	1901	0
178	20240508	154900	13395765488	1901	1901	1901	1901	0
179	20240508	154800	13395765488	1901	1901	1901	1901	0
180	20240508	154700	13395765488	1901	1901	1901	1901	0
181	20240508	154600	13395765488	1901	1901	1901	1901	0
182	20240508	154500	13395765488	1901	1901	1901	1901	135797
183	20240508	154400	13395765488	1901	1901	1901	1901	0
184	20240508	154300	13395765488	1901	1901	1901	1901	0
185	20240508	154200	13395765488	1901	1901	1901	1901	0
186	20240508	154100	13395765488	1901	1901	1901	1901	0
187	20240508	154000	13395765488	1901	1901	1901	1901	0
188	20240508	153900	13395765488	1901	1901	1901	1901	0
189	20240508	153800	13395765488	1901	1901	1901	1901	0
190	20240508	153700	13395765488	1901	1901	1901	1901	0
191	20240508	153600	13395765488	1901	1901	1901	1901	0
192	20240508	153500	13395765488	1901	1901	1901	1901	0
193	20240508	153400	13395765488	1901	1901	1901	1901	0
194	20240508	153300	13395765488	1901	1901	1901	1901	0
195	20240508	153200	13395765488	1901	1901	1901	1901	0
196	20240508	153100	13395765488	1901	1901	1901	1901	0
197	20240508	153000	13395765488	1901	1901	1901	1901	135797
198	20240508	152900	13137615391	1901	1901	1901	1901	0
199	20240508	152800	13137615391	1901	1901	1901	1901	0
200	20240508	152700	13137615391	1901	1901	1901	1901	0
201	20240508	152600	13137615391	1901	1901	1901	1901	0
202	20240508	152500	13137615391	1901	1901	1901	1901	0
203	20240508	152400	13137615391	1901	1901	1901	1901	0
204	20240508	152300	13137615391	1901	1901	1901	1901	0
205	20240508	152200	13137615391	1901	1901	1901	1901	0
206	20240508	152100	13137615391	1901	1901	1901	1901	0
207	20240508	152000	13137615391	1901	1901	1901	1901	0
208	20240508	151900	13137615391	1901	1902	1903	1901	19774
209	20240508	151800	13100007785	1902	1901	1902	1901	7965
210	20240508	151700	13084864197	1902	1900	1902	1900	16277
211	20240508	151600	13053922935	1901	1901	1902	1900	25706
212	20240508	151500	13005054163	1901	1899	1901	1899	14644
213	20240508	151400	12977229076	1899	1900	1901	1899	12460
214	20240508	151300	12953554523	1901	1900	1901	1900	772
215	20240508	151200	12952087502	1900	1898	1900	1898	48205
216	20240508	151100	12860563671	1898	1900	1900	1898	18122
217	20240508	151000	12826144248	1900	1902	1905	1900	48512
218	20240508	150900	12733893566	1901	1900	1902	1900	4038
219	20240508	150800	12726218510	1899	1899	1900	1899	5491
220	20240508	150700	12715788322	1900	1899	1900	1899	15219
221	20240508	150600	12686877259	1899	1903	1903	1899	22464
222	20240508	150500	12644180947	1903	1903	1903	1902	3259
223	20240508	150400	12637980258	1903	1904	1904	1902	3232
224	20240508	150300	12631829241	1904	1902	1904	1902	429
225	20240508	150200	12631012786	1902	1904	1905	1902	4455
226	20240508	150100	12622535401	1903	1900	1903	1900	22396
227	20240508	150000	12579956057	1900	1900	1901	1900	519
228	20240508	145900	12578969749	1900	1900	1901	1900	4724
229	20240508	145800	12569994135	1901	1900	1901	1900	835
230	20240508	145700	12568406803	1900	1900	1900	1899	8020
231	20240508	145600	12553169331	1900	1900	1901	1900	12583
232	20240508	145500	12529261416	1900	1901	1901	1900	3549
233	20240508	145400	12522514769	1901	1901	1902	1900	5436
234	20240508	145300	12512180781	1901	1900	1901	1899	21861
235	20240508	145200	12470643739	1900	1900	1900	1899	21047
236	20240508	145100	12430657465	1900	1901	1901	1900	30035
237	20240508	145000	12373585817	1902	1902	1904	1901	17223
238	20240508	144900	12340828239	1902	1899	1905	1899	91659
239	20240508	144800	12166523721	1899	1898	1899	1898	4367
240	20240508	144700	12158234831	1898	1898	1898	1898	710
241	20240508	144600	12156887251	1898	1899	1900	1898	5803
242	20240508	144500	12145868219	1899	1897	1899	1897	13151
243	20240508	144400	12120899125	1898	1898	1898	1898	306
244	20240508	144300	12120318337	1898	1898	1898	1898	490
245	20240508	144200	12119388317	1897	1898	1898	1897	2501
246	20240508	144100	12114643820	1897	1896	1898	1896	619
247	20240508	144000	12113469742	1897	1897	1898	1897	7854
248	20240508	143900	12098570497	1897	1897	1897	1897	435
249	20240508	143800	12097745302	1897	1898	1898	1897	850
250	20240508	143700	12096132796	1898	1897	1898	1897	3860
251	20240508	143600	12088808866	1897	1896	1898	1896	2614
252	20240508	143500	12083850649	1896	1897	1897	1896	816
253	20240508	143400	12082303450	1896	1896	1897	1896	1194
254	20240508	143300	12080039041	1897	1897	1897	1897	3938
255	20240508	143200	12072568655	1897	1897	1897	1896	3576
256	20240508	143100	12065785495	1897	1896	1898	1896	322
257	20240508	143000	12065174652	1898	1896	1898	1896	1760
258	20240508	142900	12061835976	1896	1896	1897	1896	846
259	20240508	142800	12060231959	1895	1896	1896	1895	155
260	20240508	142700	12059938230	1895	1897	1897	1895	10587
261	20240508	142600	12039866400	1898	1898	1898	1897	527
262	20240508	142500	12038866419	1898	1897	1898	1897	129
263	20240508	142400	12038621601	1897	1897	1898	1897	8283
264	20240508	142300	12022908700	1898	1898	1898	1897	866
265	20240508	142200	12021265654	1898	1897	1898	1897	211
266	20240508	142100	12020865226	1897	1898	1898	1897	6067
267	20240508	142000	12009351986	1897	1899	1899	1897	10071
268	20240508	141900	11990238260	1899	1898	1900	1898	28307
269	20240508	141800	11936477041	1897	1898	1899	1897	5333
270	20240508	141700	11926352415	1898	1899	1899	1897	16100
271	20240508	141600	11895790576	1900	1899	1900	1899	3345
272	20240508	141500	11889435202	1899	1899	1899	1899	2692
273	20240508	141400	11884323094	1899	1899	1900	1899	1420
274	20240508	141300	11881626289	1899	1898	1899	1898	4292
275	20240508	141200	11873480033	1898	1898	1898	1898	3095
276	20240508	141100	11867605723	1898	1898	1898	1898	185
277	20240508	141000	11867254593	1898	1898	1898	1898	4653
278	20240508	140900	11858423199	1899	1899	1899	1898	6193
279	20240508	140800	11846662842	1899	1899	1899	1899	2215
280	20240508	140700	11842456557	1899	1899	1899	1898	4467
281	20240508	140600	11833974082	1898	1898	1898	1898	0
282	20240508	140500	11833974082	1898	1898	1898	1898	491
283	20240508	140400	11833042164	1898	1899	1899	1898	822
284	20240508	140300	11831481689	1899	1899	1899	1898	2581
285	20240508	140200	11826582710	1899	1900	1900	1898	5416
286	20240508	140100	11816298447	1899	1898	1900	1898	2252
287	20240508	140000	11812021902	1898	1899	1900	1898	4809
288	20240508	135900	11802892746	1899	1903	1903	1898	30603
289	20240508	135800	11744729243	1903	1905	1906	1903	45430
290	20240508	135700	11658206478	1905	1896	1905	1896	140684
291	20240508	135600	11390827511	1896	1896	1896	1896	5094
292	20240508	135500	11381169287	1896	1896	1896	1895	1036
293	20240508	135400	11379205067	1895	1896	1896	1895	1996
294	20240508	135300	11375421938	1896	1896	1897	1896	6609
295	20240508	135200	11362891273	1896	1897	1897	1896	4303
296	20240508	135100	11354730985	1897	1897	1897	1896	1357
297	20240508	135000	11352158055	1897	1897	1897	1897	5577
298	20240508	134900	11341578486	1896	1895	1896	1895	1264
299	20240508	134800	11339182547	1895	1895	1895	1895	312
300	20240508	134700	11338591307	1895	1895	1896	1895	5388
301	20240508	134600	11328380839	1895	1895	1895	1895	1727
302	20240508	134500	11325108174	1895	1896	1896	1895	3606
303	20240508	134400	11318273898	1896	1898	1898	1896	16381
304	20240508	134300	11287207032	1898	1898	1898	1897	385
305	20240508	134200	11286476680	1897	1898	1898	1897	3133
306	20240508	134100	11280531367	1898	1897	1898	1897	60
307	20240508	134000	11280417499	1897	1898	1899	1897	5666
308	20240508	133900	11269664012	1897	1897	1897	1897	1321
309	20240508	133800	11267158075	1898	1898	1898	1898	55
310	20240508	133700	11267053685	1898	1898	1899	1898	4265
311	20240508	133600	11258958230	1898	1898	1898	1897	9586
312	20240508	133500	11240764050	1898	1898	1898	1897	8065
313	20240508	133400	11225464060	1898	1898	1898	1898	6016
314	20240508	133300	11214045692	1897	1897	1898	1896	3018
315	20240508	133200	11208317865	1897	1897	1897	1897	71
316	20240508	133100	11208183178	1898	1898	1898	1898	0
317	20240508	133000	11208183178	1898	1896	1898	1896	349
318	20240508	132900	11207521061	1897	1897	1898	1897	1918
319	20240508	132800	11203880979	1897	1898	1898	1896	1270
320	20240508	132700	11201472938	1898	1897	1898	1896	6516
321	20240508	132600	11189113509	1898	1898	1898	1897	620
322	20240508	132500	11187936750	1897	1897	1898	1897	2370
323	20240508	132400	11183440740	1897	1898	1898	1897	237
324	20240508	132300	11182990945	1898	1897	1898	1897	8460
325	20240508	132200	11166942315	1897	1897	1897	1896	1958
326	20240508	132100	11163229056	1897	1898	1898	1897	6742
327	20240508	132000	11150438457	1898	1898	1898	1898	746
328	20240508	131900	11149022549	1897	1898	1898	1897	535
329	20240508	131800	11148007125	1898	1895	1898	1895	32862
330	20240508	131700	11085701467	1896	1896	1896	1895	8053
331	20240508	131600	11070437518	1895	1896	1896	1895	2982
332	20240508	131500	11064783656	1895	1895	1895	1895	208
333	20240508	131400	11064389496	1895	1896	1898	1895	6117
334	20240508	131300	11052792287	1896	1895	1896	1895	2815
335	20240508	131200	11047457151	1895	1896	1896	1895	252
336	20240508	131100	11046979361	1896	1898	1898	1896	8249
337	20240508	131000	11031338780	1898	1895	1898	1894	15103
338	20240508	130900	11002700231	1896	1895	1896	1895	3129
339	20240508	130800	10996770716	1895	1897	1897	1895	5664
340	20240508	130700	10986036042	1897	1896	1897	1896	4370
341	20240508	130600	10977750421	1896	1897	1897	1896	8094
342	20240508	130500	10962403697	1897	1897	1898	1897	7123
343	20240508	130400	10948890010	1897	1897	1898	1896	606
344	20240508	130300	10947740392	1897	1897	1897	1896	2518
345	20240508	130200	10942964834	1897	1896	1897	1896	4316
346	20240508	130100	10934777919	1896	1899	1899	1896	8733
347	20240508	130000	10918207968	1899	1899	1899	1898	2025
348	20240508	125900	10914363394	1899	1899	1899	1898	1103
349	20240508	125800	10912268817	1898	1899	1899	1898	11378
350	20240508	125700	10890664213	1899	1899	1900	1899	2583
351	20240508	125600	10885756873	1899	1899	1900	1899	6126
352	20240508	125500	10874123535	1899	1901	1901	1899	10202
353	20240508	125400	10854744573	1900	1901	1901	1899	17034
354	20240508	125300	10822378727	1900	1899	1901	1898	26704
355	20240508	125200	10771645909	1899	1899	1899	1898	3868
356	20240508	125100	10764300578	1899	1897	1899	1897	33968
357	20240508	125000	10699833846	1897	1896	1897	1896	7013
358	20240508	124900	10686537192	1896	1896	1896	1895	1004
359	20240508	124800	10684634608	1896	1897	1897	1895	946
360	20240508	124700	10682841737	1897	1895	1897	1894	14954
361	20240508	124600	10654501825	1895	1895	1895	1894	2615
362	20240508	124500	10649549010	1894	1895	1895	1894	108
363	20240508	124400	10649344357	1895	1895	1895	1894	1525
364	20240508	124300	10646454745	1895	1895	1896	1894	5649
365	20240508	124200	10635749335	1894	1894	1895	1894	5344
366	20240508	124100	10625627791	1895	1895	1895	1894	4918
367	20240508	124000	10616311630	1894	1894	1895	1893	3155
368	20240508	123900	10610336529	1894	1894	1894	1894	2980
369	20240508	123800	10604692409	1894	1894	1894	1893	1363
370	20240508	123700	10602111387	1894	1894	1895	1893	7855
371	20240508	123600	10587234773	1894	1893	1894	1893	2762
372	20240508	123500	10582005084	1894	1891	1894	1891	14744
373	20240508	123400	10554101413	1891	1892	1892	1891	874
374	20240508	123300	10552448467	1892	1892	1892	1891	3173
375	20240508	123200	10546447904	1892	1892	1892	1890	11701
376	20240508	123100	10524318669	1891	1892	1892	1891	4384
377	20240508	123000	10516024143	1892	1891	1892	1891	1502
378	20240508	122900	10513182603	1891	1892	1892	1891	154
379	20240508	122800	10512891336	1892	1892	1892	1891	2457
380	20240508	122700	10508244742	1892	1892	1892	1891	151
381	20240508	122600	10507959056	1891	1891	1892	1890	11541
382	20240508	122500	10486136690	1891	1891	1893	1891	12387
383	20240508	122400	10462692742	1891	1887	1891	1886	16178
384	20240508	122300	10432133465	1886	1885	1886	1885	559
385	20240508	122200	10431079470	1884	1887	1887	1884	13116
386	20240508	122100	10406342356	1887	1888	1889	1887	5472
387	20240508	122000	10396011135	1888	1889	1889	1888	5022
388	20240508	121900	10386528491	1889	1889	1889	1888	3170
389	20240508	121800	10380541292	1889	1889	1890	1888	5704
390	20240508	121700	10369764084	1888	1888	1888	1888	2073
391	20240508	121600	10365850260	1887	1886	1887	1886	1610
392	20240508	121500	10362812683	1886	1885	1887	1885	6415
393	20240508	121400	10350717715	1886	1883	1888	1883	18310
394	20240508	121300	10316190664	1882	1882	1882	1881	11290
395	20240508	121200	10294947885	1881	1881	1881	1880	2308
396	20240508	121100	10290607627	1881	1880	1881	1880	7228
397	20240508	121000	10277018238	1880	1879	1880	1879	4390
398	20240508	120900	10268765871	1880	1878	1880	1875	19494
399	20240508	120800	10232146971	1878	1878	1879	1876	17843
400	20240508	120700	10198652720	1876	1876	1878	1875	2677
401	20240508	120600	10193630578	1876	1878	1878	1875	28840
402	20240508	120500	10139523786	1878	1880	1880	1878	11749
403	20240508	120400	10117455445	1880	1881	1881	1880	3014
404	20240508	120300	10111789099	1881	1882	1882	1881	319
405	20240508	120200	10111189040	1882	1882	1882	1881	1428
406	20240508	120100	10108501546	1882	1882	1883	1881	13835
407	20240508	120000	10082467594	1882	1882	1882	1881	269
408	20240508	115900	10081961350	1882	1882	1882	1879	6618
409	20240508	115800	10069514013	1882	1882	1882	1882	670
410	20240508	115700	10068253073	1881	1881	1881	1880	4857
411	20240508	115600	10059117064	1882	1882	1883	1881	2212
412	20240508	115500	10054953584	1882	1879	1882	1879	9210
413	20240508	115400	10037631828	1879	1879	1880	1879	2648
414	20240508	115300	10032655805	1880	1880	1881	1880	7349
415	20240508	115200	10018839684	1878	1880	1881	1878	19543
416	20240508	115100	9982115607	1880	1883	1884	1880	22562
417	20240508	115000	9939677337	1884	1884	1884	1883	275
418	20240508	114900	9939159387	1883	1884	1884	1883	373
419	20240508	114800	9938456765	1884	1886	1886	1883	3162
420	20240508	114700	9932501536	1885	1885	1886	1884	6541
421	20240508	114600	9920172238	1885	1887	1888	1885	2292
422	20240508	114500	9915849623	1886	1885	1886	1885	3765
423	20240508	114400	9908750008	1885	1886	1886	1884	1241
424	20240508	114300	9906410528	1886	1884	1886	1884	3666
425	20240508	114200	9899501230	1885	1885	1886	1885	1564
426	20240508	114100	9896553089	1886	1887	1887	1886	449
427	20240508	114000	9895706273	1887	1886	1887	1886	522
428	20240508	113900	9894721780	1887	1886	1887	1886	1024
429	20240508	113800	9892789496	1885	1887	1887	1885	4001
430	20240508	113700	9885243078	1887	1885	1887	1884	3882
431	20240508	113600	9877926238	1887	1888	1888	1885	4573
432	20240508	113500	9869299716	1888	1890	1891	1886	6366
433	20240508	113400	9857283173	1889	1891	1891	1889	253
434	20240508	113300	9856804852	1891	1892	1892	1889	6188
435	20240508	113200	9845110306	1892	1893	1893	1891	1731
436	20240508	113100	9841835996	1891	1893	1893	1890	1618
437	20240508	113000	9838777374	1893	1889	1893	1889	8292
438	20240508	112900	9823100642	1889	1888	1889	1885	7913
439	20240508	112800	9808176604	1889	1889	1889	1887	3775
440	20240508	112700	9801049643	1889	1890	1890	1887	5209
441	20240508	112600	9791214893	1890	1886	1890	1886	6976
442	20240508	112500	9778042216	1885	1884	1886	1881	19594
443	20240508	112400	9741151999	1885	1889	1890	1884	31194
444	20240508	112300	9682321750	1889	1891	1891	1889	9901
445	20240508	112200	9663607959	1892	1891	1893	1891	2729
446	20240508	112100	9658442114	1891	1891	1891	1891	4333
447	20240508	112000	9650248411	1891	1893	1893	1891	423
448	20240508	111900	9649448270	1892	1891	1893	1891	1794
449	20240508	111800	9646055640	1891	1892	1893	1891	1999
450	20240508	111700	9642274396	1892	1892	1893	1892	5431
451	20240508	111600	9631996510	1892	1893	1894	1892	2323
452	20240508	111500	9627599128	1893	1894	1894	1893	2742
453	20240508	111400	9622406129	1894	1895	1895	1893	2122
454	20240508	111300	9618388999	1895	1893	1895	1890	19601
455	20240508	111200	9581294818	1895	1896	1897	1894	6135
456	20240508	111100	9569669668	1897	1896	1897	1895	4671
457	20240508	111000	9560814136	1896	1896	1897	1896	3895
458	20240508	110900	9553428104	1896	1894	1898	1894	14364
459	20240508	110800	9526198346	1895	1895	1896	1894	8652
460	20240508	110700	9509803620	1895	1896	1896	1894	3338
461	20240508	110600	9503479498	1896	1895	1896	1894	8348
462	20240508	110500	9487664534	1895	1894	1896	1894	1990
463	20240508	110400	9483893640	1895	1894	1896	1894	4424
464	20240508	110300	9475510117	1895	1895	1895	1894	1898
465	20240508	110200	9471914656	1895	1895	1895	1894	1786
466	20240508	110100	9468530900	1894	1895	1895	1893	1639
467	20240508	110000	9465426611	1895	1894	1895	1894	5895
468	20240508	105900	9454261222	1895	1894	1897	1893	21452
469	20240508	105800	9413609315	1895	1891	1895	1891	3112
470	20240508	105700	9407720207	1891	1891	1893	1889	1428
471	20240508	105600	9405019859	1890	1890	1891	1889	3445
472	20240508	105500	9398510984	1890	1889	1890	1887	13940
473	20240508	105400	9372188279	1889	1893	1893	1888	7503
474	20240508	105300	9358005441	1894	1894	1895	1892	6093
475	20240508	105200	9346466665	1894	1892	1894	1891	1592
476	20240508	105100	9343454096	1892	1889	1892	1887	32176
477	20240508	105000	9282681917	1889	1890	1890	1888	26650
478	20240508	104900	9232354031	1891	1892	1892	1890	3068
479	20240508	104800	9226554800	1892	1893	1893	1889	24841
480	20240508	104700	9179596867	1892	1894	1895	1891	7043
481	20240508	104600	9166265709	1893	1895	1895	1891	29681
482	20240508	104500	9110090133	1893	1895	1895	1893	25062
483	20240508	104400	9062621333	1893	1894	1897	1893	21564
484	20240508	104300	9021781271	1893	1899	1900	1893	18753
485	20240508	104200	8986214565	1898	1893	1899	1893	14847
486	20240508	104100	8958057637	1893	1893	1893	1893	1188
487	20240508	104000	8955808753	1894	1891	1894	1891	7101
488	20240508	103900	8942373326	1892	1894	1894	1890	8578
489	20240508	103800	8926145576	1893	1895	1895	1893	3168
490	20240508	103700	8920145381	1895	1896	1896	1894	13973
491	20240508	103600	8893670178	1896	1893	1900	1893	62011
492	20240508	103500	8776052159	1893	1893	1895	1891	10283
493	20240508	103400	8756600875	1893	1893	1895	1892	12049
494	20240508	103300	8733796215	1895	1894	1895	1892	2799
495	20240508	103200	8728496232	1895	1893	1895	1892	15011
496	20240508	103100	8700071725	1894	1893	1894	1892	4448
497	20240508	103000	8691651349	1892	1893	1893	1892	3644
498	20240508	102900	8684754541	1893	1893	1893	1891	4628
499	20240508	102800	8676001691	1893	1893	1894	1891	20863
500	20240508	102700	8636534927	1893	1891	1893	1891	4175
501	20240508	102600	8628637424	1892	1893	1893	1891	6607
502	20240508	102500	8616138461	1894	1893	1895	1890	46243
503	20240508	102400	8528654951	1893	1896	1896	1893	20480
504	20240508	102300	8489866048	1896	1894	1896	1893	19347
505	20240508	102200	8453217021	1895	1895	1896	1893	20861
506	20240508	102100	8413693461	1896	1897	1897	1896	8016
507	20240508	102000	8398495086	1898	1900	1900	1896	6712
508	20240508	101900	8385759187	1899	1898	1899	1896	20568
509	20240508	101800	8346735727	1898	1901	1902	1896	24582
510	20240508	101700	8300050405	1901	1902	1903	1901	15899
511	20240508	101600	8269820367	1902	1903	1904	1902	7410
512	20240508	101500	8255719167	1903	1903	1905	1903	1928
513	20240508	101400	8252050018	1903	1908	1908	1903	19642
514	20240508	101300	8214605351	1908	1908	1909	1907	9024
515	20240508	101200	8197388139	1907	1908	1909	1907	17882
516	20240508	101100	8163279211	1908	1904	1909	1904	5866
517	20240508	101000	8152089336	1904	1902	1906	1901	31509
518	20240508	100900	8092152273	1902	1902	1903	1900	18674
519	20240508	100800	8056645223	1901	1902	1902	1900	9048
520	20240508	100700	8039443865	1902	1899	1902	1899	35469
521	20240508	100600	7972049140	1899	1902	1902	1899	18583
522	20240508	100500	7936741927	1902	1907	1907	1902	26756
523	20240508	100400	7885796271	1907	1908	1909	1906	44024
524	20240508	100300	7801806952	1909	1911	1912	1907	29192
525	20240508	100200	7746084505	1912	1911	1912	1908	70386
526	20240508	100100	7611660452	1912	1918	1918	1911	39116
527	20240508	100000	7536789447	1917	1923	1923	1917	84215
528	20240508	095900	7374991790	1923	1916	1923	1915	201274
529	20240508	095800	6988505666	1914	1910	1916	1910	64161
530	20240508	095700	6865727633	1912	1907	1912	1906	52097
531	20240508	095600	6766286347	1906	1904	1907	1904	16072
532	20240508	095500	6735658917	1904	1903	1906	1901	23259
533	20240508	095400	6691375254	1902	1902	1904	1901	13657
534	20240508	095300	6665388564	1905	1899	1905	1898	42510
535	20240508	095200	6584589687	1900	1897	1900	1895	12540
536	20240508	095100	6560798885	1897	1902	1902	1895	11314
537	20240508	095000	6539321132	1901	1902	1903	1901	13012
538	20240508	094900	6514571083	1902	1903	1906	1900	53608
539	20240508	094800	6412623111	1903	1904	1907	1903	28367
540	20240508	094700	6358593282	1904	1906	1906	1902	22747
541	20240508	094600	6315280381	1903	1898	1905	1892	58512
542	20240508	094500	6204310087	1896	1901	1901	1895	27382
543	20240508	094400	6152324101	1902	1895	1907	1895	66652
544	20240508	094300	6025637061	1895	1894	1896	1893	13931
545	20240508	094200	5999241171	1894	1894	1895	1893	23734
546	20240508	094100	5954293121	1895	1895	1898	1892	32930
547	20240508	094000	5891909754	1895	1904	1905	1895	36165
548	20240508	093900	5823190159	1904	1905	1905	1901	33148
549	20240508	093800	5760075832	1904	1910	1911	1902	43098
550	20240508	093700	5677972042	1911	1916	1916	1910	66333
551	20240508	093600	5551085518	1917	1920	1922	1914	146122
552	20240508	093500	5270752747	1920	1915	1921	1912	99218
553	20240508	093400	5080658811	1915	1920	1923	1913	160148
554	20240508	093300	4773623710	1923	1907	1923	1907	281956
555	20240508	093200	4233405025	1908	1900	1908	1899	119691
556	20240508	093100	4005608814	1900	1894	1900	1894	46165
557	20240508	093000	3918008286	1894	1895	1896	1894	23254
558	20240508	092900	3873946713	1894	1895	1896	1890	47738
559	20240508	092800	3783621654	1895	1896	1897	1895	26779
560	20240508	092700	3732853325	1897	1901	1902	1895	51746
561	20240508	092600	3634654939	1901	1898	1909	1898	154325
562	20240508	092500	3341083283	1897	1898	1900	1897	56070
563	20240508	092400	3234648664	1899	1894	1900	1894	173909
564	20240508	092300	2904804353	1893	1890	1895	1888	87490
565	20240508	092200	2739286106	1889	1887	1890	1887	55059
566	20240508	092100	2635291667	1887	1882	1891	1882	160671
567	20240508	092000	2332161682	1882	1884	1884	1880	16322
568	20240508	091900	2301445137	1884	1883	1884	1880	14994
569	20240508	091800	2273225344	1884	1889	1889	1884	30109
570	20240508	091700	2216431591	1889	1882	1890	1882	72962
571	20240508	091600	2078759999	1886	1882	1886	1875	140065
572	20240508	091500	1815340293	1882	1883	1885	1880	35985
573	20240508	091400	1747604235	1883	1887	1891	1883	102235
574	20240508	091300	1554565512	1887	1862	1888	1862	154918
575	20240508	091200	1264248192	1862	1860	1863	1859	41568
576	20240508	091100	1186855996	1862	1859	1865	1858	94965
577	20240508	091000	1010131915	1858	1850	1858	1850	82713
578	20240508	090900	856863693	1850	1849	1850	1848	44930
579	20240508	090800	773784334	1849	1847	1849	1845	40757
580	20240508	090700	698506155	1847	1846	1847	1845	19280
581	20240508	090600	662921794	1846	1848	1848	1844	18862
582	20240508	090500	628113033	1848	1849	1850	1847	47295
583	20240508	090400	540670648	1849	1843	1849	1840	64527
584	20240508	090300	421724760	1840	1823	1842	1823	69165
585	20240508	090200	294834607	1823	1825	1826	1823	17144
586	20240508	090100	263552518	1825	1831	1832	1825	23153
587	20240508	090000	221188254	1830	1840	1840	1830	120324