KissMeData/009190/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185100	3709358513	1939	1939	1939	1939	6435
3	20240510	185000	3709358513	1939	1939	1939	1939	0
4	20240510	184900	3709358513	1939	1939	1939	1939	0
5	20240510	184800	3709358513	1939	1939	1939	1939	0
6	20240510	184700	3709358513	1939	1939	1939	1939	0
7	20240510	184600	3709358513	1939	1939	1939	1939	0
8	20240510	184500	3709358513	1939	1939	1939	1939	0
9	20240510	184400	3709358513	1939	1939	1939	1939	0
10	20240510	184300	3709358513	1939	1939	1939	1939	0
11	20240510	184200	3709358513	1939	1939	1939	1939	0
12	20240510	184100	3709358513	1939	1939	1939	1939	0
13	20240510	184000	3709358513	1939	1939	1939	1939	0
14	20240510	183900	3709358513	1939	1939	1939	1939	0
15	20240510	183800	3709358513	1939	1939	1939	1939	0
16	20240510	183700	3709358513	1939	1939	1939	1939	0
17	20240510	183600	3709358513	1939	1939	1939	1939	0
18	20240510	183500	3709358513	1939	1939	1939	1939	0
19	20240510	183400	3709358513	1939	1939	1939	1939	0
20	20240510	183300	3709358513	1939	1939	1939	1939	0
21	20240510	183200	3709358513	1939	1939	1939	1939	0
22	20240510	183100	3709358513	1939	1939	1939	1939	0
23	20240510	183000	3709358513	1939	1939	1939	1939	0
24	20240510	182900	3709358513	1939	1939	1939	1939	0
25	20240510	182800	3709358513	1939	1939	1939	1939	0
26	20240510	182700	3709358513	1939	1939	1939	1939	0
27	20240510	182600	3709358513	1939	1939	1939	1939	0
28	20240510	182500	3709358513	1939	1939	1939	1939	0
29	20240510	182400	3709358513	1939	1939	1939	1939	0
30	20240510	182300	3709358513	1939	1939	1939	1939	0
31	20240510	182200	3709358513	1939	1939	1939	1939	0
32	20240510	182100	3709358513	1939	1939	1939	1939	6435
33	20240510	182000	3709358513	1939	1939	1939	1939	0
34	20240510	181900	3709358513	1939	1939	1939	1939	0
35	20240510	181800	3709358513	1939	1939	1939	1939	0
36	20240510	181700	3709358513	1939	1939	1939	1939	0
37	20240510	181600	3709358513	1939	1939	1939	1939	0
38	20240510	181500	3709358513	1939	1939	1939	1939	0
39	20240510	181400	3709358513	1939	1939	1939	1939	0
40	20240510	181300	3709358513	1939	1939	1939	1939	0
41	20240510	181200	3709358513	1939	1939	1939	1939	0
42	20240510	181100	3709358513	1939	1939	1939	1939	0
43	20240510	181000	3709358513	1939	1939	1939	1939	0
44	20240510	180900	3709358513	1939	1939	1939	1939	0
45	20240510	180800	3709358513	1939	1939	1939	1939	0
46	20240510	180700	3709358513	1939	1939	1939	1939	0
47	20240510	180600	3709358513	1939	1939	1939	1939	0
48	20240510	180500	3709358513	1939	1939	1939	1939	0
49	20240510	180400	3709358513	1939	1939	1939	1939	0
50	20240510	180300	3709358513	1939	1939	1939	1939	0
51	20240510	180200	3709358513	1939	1939	1939	1939	0
52	20240510	180100	3709358513	1939	1939	1939	1939	0
53	20240510	180000	3709358513	1939	1939	1939	1939	0
54	20240510	175900	3709358513	1939	1939	1939	1939	0
55	20240510	175800	3709358513	1939	1939	1939	1939	0
56	20240510	175700	3709358513	1939	1939	1939	1939	0
57	20240510	175600	3709358513	1939	1939	1939	1939	0
58	20240510	175500	3709358513	1939	1939	1939	1939	0
59	20240510	175400	3709358513	1939	1939	1939	1939	0
60	20240510	175300	3709358513	1939	1939	1939	1939	0
61	20240510	175200	3709358513	1939	1939	1939	1939	0
62	20240510	175100	3709358513	1939	1939	1939	1939	6435
63	20240510	175000	3709358513	1939	1939	1939	1939	0
64	20240510	174900	3709358513	1939	1939	1939	1939	0
65	20240510	174800	3709358513	1939	1939	1939	1939	0
66	20240510	174700	3709358513	1939	1939	1939	1939	0
67	20240510	174600	3709358513	1939	1939	1939	1939	0
68	20240510	174500	3709358513	1939	1939	1939	1939	0
69	20240510	174400	3709358513	1939	1939	1939	1939	0
70	20240510	174300	3709358513	1939	1939	1939	1939	0
71	20240510	174200	3709358513	1939	1939	1939	1939	0
72	20240510	174100	3709358513	1939	1939	1939	1939	0
73	20240510	174000	3709358513	1939	1939	1939	1939	0
74	20240510	173900	3709358513	1939	1939	1939	1939	0
75	20240510	173800	3709358513	1939	1939	1939	1939	0
76	20240510	173700	3709358513	1939	1939	1939	1939	0
77	20240510	173600	3709358513	1939	1939	1939	1939	0
78	20240510	173500	3709358513	1939	1939	1939	1939	0
79	20240510	173400	3709358513	1939	1939	1939	1939	0
80	20240510	173300	3709358513	1939	1939	1939	1939	0
81	20240510	173200	3709358513	1939	1939	1939	1939	0
82	20240510	173100	3709358513	1939	1939	1939	1939	0
83	20240510	173000	3709358513	1939	1939	1939	1939	0
84	20240510	172900	3709358513	1939	1939	1939	1939	0
85	20240510	172800	3709358513	1939	1939	1939	1939	0
86	20240510	172700	3709358513	1939	1939	1939	1939	0
87	20240510	172600	3709358513	1939	1939	1939	1939	0
88	20240510	172500	3709358513	1939	1939	1939	1939	0
89	20240510	172400	3709358513	1939	1939	1939	1939	0
90	20240510	172300	3709358513	1939	1939	1939	1939	0
91	20240510	172200	3709358513	1939	1939	1939	1939	0
92	20240510	172100	3709358513	1939	1939	1939	1939	6435
93	20240510	172000	3709358513	1939	1939	1939	1939	0
94	20240510	171900	3709358513	1939	1939	1939	1939	0
95	20240510	171800	3709358513	1939	1939	1939	1939	0
96	20240510	171700	3709358513	1939	1939	1939	1939	0
97	20240510	171600	3709358513	1939	1939	1939	1939	0
98	20240510	171500	3709358513	1939	1939	1939	1939	0
99	20240510	171400	3709358513	1939	1939	1939	1939	0
100	20240510	171300	3709358513	1939	1939	1939	1939	0
101	20240510	171200	3709358513	1939	1939	1939	1939	0
102	20240510	171100	3709358513	1939	1939	1939	1939	0
103	20240510	171000	3709358513	1939	1939	1939	1939	0
104	20240510	170900	3709358513	1939	1939	1939	1939	0
105	20240510	170800	3709358513	1939	1939	1939	1939	0
106	20240510	170700	3709358513	1939	1939	1939	1939	0
107	20240510	170600	3709358513	1939	1939	1939	1939	0
108	20240510	170500	3709358513	1939	1939	1939	1939	0
109	20240510	170400	3709358513	1939	1939	1939	1939	0
110	20240510	170300	3709358513	1939	1939	1939	1939	0
111	20240510	170200	3709358513	1939	1939	1939	1939	0
112	20240510	170100	3709358513	1939	1939	1939	1939	0
113	20240510	170000	3709358513	1939	1939	1939	1939	0
114	20240510	165900	3709358513	1939	1939	1939	1939	0
115	20240510	165800	3709358513	1939	1939	1939	1939	0
116	20240510	165700	3709358513	1939	1939	1939	1939	0
117	20240510	165600	3709358513	1939	1939	1939	1939	0
118	20240510	165500	3709358513	1939	1939	1939	1939	0
119	20240510	165400	3709358513	1939	1939	1939	1939	0
120	20240510	165300	3709358513	1939	1939	1939	1939	0
121	20240510	165200	3709358513	1939	1939	1939	1939	0
122	20240510	165100	3709358513	1939	1939	1939	1939	6435
123	20240510	165000	3709358513	1939	1939	1939	1939	0
124	20240510	164900	3709358513	1939	1939	1939	1939	0
125	20240510	164800	3709358513	1939	1939	1939	1939	0
126	20240510	164700	3709358513	1939	1939	1939	1939	0
127	20240510	164600	3709358513	1939	1939	1939	1939	0
128	20240510	164500	3709358513	1939	1939	1939	1939	0
129	20240510	164400	3709358513	1939	1939	1939	1939	0
130	20240510	164300	3709358513	1939	1939	1939	1939	0
131	20240510	164200	3709358513	1939	1939	1939	1939	0
132	20240510	164100	3709358513	1939	1939	1939	1939	0
133	20240510	164000	3709358513	1939	1939	1939	1939	0
134	20240510	163900	3709358513	1939	1939	1939	1939	0
135	20240510	163800	3709358513	1939	1939	1939	1939	0
136	20240510	163700	3709358513	1939	1939	1939	1939	0
137	20240510	163600	3709358513	1939	1939	1939	1939	0
138	20240510	163500	3709358513	1939	1939	1939	1939	0
139	20240510	163400	3709358513	1939	1939	1939	1939	0
140	20240510	163300	3709358513	1939	1939	1939	1939	0
141	20240510	163200	3709358513	1939	1939	1939	1939	0
142	20240510	163100	3709358513	1939	1939	1939	1939	0
143	20240510	163000	3709358513	1939	1939	1939	1939	0
144	20240510	162900	3709358513	1939	1939	1939	1939	0
145	20240510	162800	3709358513	1939	1939	1939	1939	0
146	20240510	162700	3709358513	1939	1939	1939	1939	0
147	20240510	162600	3709358513	1939	1939	1939	1939	0
148	20240510	162500	3709358513	1939	1939	1939	1939	0
149	20240510	162400	3709358513	1939	1939	1939	1939	0
150	20240510	162300	3709358513	1939	1939	1939	1939	0
151	20240510	162200	3709358513	1939	1939	1939	1939	0
152	20240510	162100	3709358513	1939	1939	1939	1939	6435
153	20240510	162000	3709358513	1939	1939	1939	1939	0
154	20240510	161900	3709358513	1939	1939	1939	1939	0
155	20240510	161800	3709358513	1939	1939	1939	1939	0
156	20240510	161700	3709358513	1939	1939	1939	1939	0
157	20240510	161600	3709358513	1939	1939	1939	1939	0
158	20240510	161500	3709358513	1939	1939	1939	1939	0
159	20240510	161400	3709358513	1939	1939	1939	1939	0
160	20240510	161300	3709358513	1939	1939	1939	1939	0
161	20240510	161200	3709358513	1939	1939	1939	1939	0
162	20240510	161100	3709358513	1939	1939	1939	1939	0
163	20240510	161000	3709358513	1939	1939	1939	1939	0
164	20240510	160900	3709358513	1939	1939	1939	1939	0
165	20240510	160800	3709358513	1939	1939	1939	1939	0
166	20240510	160700	3709358513	1939	1939	1939	1939	0
167	20240510	160600	3709358513	1939	1939	1939	1939	0
168	20240510	160500	3709358513	1939	1939	1939	1939	0
169	20240510	160400	3709358513	1939	1939	1939	1939	0
170	20240510	160300	3709358513	1939	1939	1939	1939	0
171	20240510	160200	3709358513	1939	1939	1939	1939	0
172	20240510	160100	3709358513	1939	1939	1939	1939	0
173	20240510	160000	3709358513	1939	1939	1939	1939	0
174	20240510	155900	3709358513	1939	1939	1939	1939	0
175	20240510	155800	3709358513	1939	1939	1939	1939	0
176	20240510	155700	3709358513	1939	1939	1939	1939	0
177	20240510	155600	3709358513	1939	1939	1939	1939	0
178	20240510	155500	3709358513	1939	1939	1939	1939	0
179	20240510	155400	3709358513	1939	1939	1939	1939	0
180	20240510	155300	3709358513	1939	1939	1939	1939	0
181	20240510	155200	3709358513	1939	1939	1939	1939	0
182	20240510	155100	3709358513	1939	1939	1939	1939	6435
183	20240510	155000	3709358513	1939	1939	1939	1939	0
184	20240510	154900	3709358513	1939	1939	1939	1939	0
185	20240510	154800	3709358513	1939	1939	1939	1939	0
186	20240510	154700	3709358513	1939	1939	1939	1939	0
187	20240510	154600	3709358513	1939	1939	1939	1939	0
188	20240510	154500	3709358513	1939	1939	1939	1939	0
189	20240510	154400	3709358513	1939	1939	1939	1939	0
190	20240510	154300	3709358513	1939	1939	1939	1939	0
191	20240510	154200	3709358513	1939	1939	1939	1939	0
192	20240510	154100	3709358513	1939	1939	1939	1939	0
193	20240510	154000	3709358513	1939	1939	1939	1939	0
194	20240510	153900	3709358513	1939	1939	1939	1939	0
195	20240510	153800	3709358513	1939	1939	1939	1939	0
196	20240510	153700	3709358513	1939	1939	1939	1939	0
197	20240510	153600	3709358513	1939	1939	1939	1939	0
198	20240510	153500	3709358513	1939	1939	1939	1939	0
199	20240510	153400	3709358513	1939	1939	1939	1939	0
200	20240510	153300	3709358513	1939	1939	1939	1939	0
201	20240510	153200	3709358513	1939	1939	1939	1939	0
202	20240510	153100	3709358513	1939	1939	1939	1939	0
203	20240510	153000	3709358513	1939	1939	1939	1939	6435
204	20240510	152900	3696881048	1944	1944	1944	1944	0
205	20240510	152800	3696881048	1944	1944	1944	1944	0
206	20240510	152700	3696881048	1944	1944	1944	1944	0
207	20240510	152600	3696881048	1944	1944	1944	1944	0
208	20240510	152500	3696881048	1944	1944	1944	1944	0
209	20240510	152400	3696881048	1944	1944	1944	1944	0
210	20240510	152300	3696881048	1944	1944	1944	1944	0
211	20240510	152200	3696881048	1944	1944	1944	1944	0
212	20240510	152100	3696881048	1944	1944	1944	1944	0
213	20240510	152000	3696881048	1944	1944	1944	1944	0
214	20240510	151900	3696881048	1944	1939	1945	1938	5075
215	20240510	151800	3687040669	1945	1939	1945	1938	9748
216	20240510	151700	3668134590	1939	1942	1942	1938	5882
217	20240510	151600	3656732197	1939	1938	1943	1938	2139
218	20240510	151500	3652580587	1943	1945	1945	1938	8591
219	20240510	151400	3635921119	1938	1935	1948	1935	2548
220	20240510	151300	3630975881	1947	1940	1948	1931	3462
221	20240510	151200	3624257703	1931	1928	1940	1924	8058
222	20240510	151100	3608700839	1930	1931	1932	1928	4509
223	20240510	151000	3599998438	1932	1939	1939	1930	4347
224	20240510	150900	3591594091	1937	1942	1944	1937	19861
225	20240510	150800	3553063066	1941	1940	1948	1940	3655
226	20240510	150700	3545951831	1948	1951	1956	1939	6319
227	20240510	150600	3533640381	1956	1963	1964	1950	11183
228	20240510	150500	3511768943	1957	1958	1965	1957	2152
229	20240510	150400	3507551486	1959	1958	1966	1958	10843
230	20240510	150300	3486311281	1966	1958	1968	1958	2865
231	20240510	150200	3480693520	1960	1964	1966	1958	5005
232	20240510	150100	3470878367	1960	1964	1964	1960	3167
233	20240510	150000	3464663942	1963	1964	1966	1963	8306
234	20240510	145900	3448353006	1966	1966	1966	1964	2723
235	20240510	145800	3443001886	1964	1968	1968	1964	5326
236	20240510	145700	3432531975	1966	1976	1976	1966	10127
237	20240510	145600	3412584516	1966	1975	1976	1964	5962
238	20240510	145500	3400817310	1964	1970	1975	1964	8427
239	20240510	145400	3384222894	1964	1975	1976	1963	7062
240	20240510	145300	3370347533	1963	1972	1976	1961	26881
241	20240510	145200	3317466308	1964	1973	1973	1962	2187
242	20240510	145100	3313162393	1963	1967	1976	1961	4251
243	20240510	145000	3304813103	1964	1967	1967	1964	5379
244	20240510	144900	3294242475	1966	1964	1967	1963	2226
245	20240510	144800	3289866229	1967	1966	1967	1963	8326
246	20240510	144700	3273511979	1966	1977	1979	1965	4228
247	20240510	144600	3265181523	1967	1976	1979	1967	7395
248	20240510	144500	3250558932	1967	1970	1978	1966	14191
249	20240510	144400	3222577734	1977	1977	1978	1969	8042
250	20240510	144300	3206683030	1969	1966	1977	1966	4824
251	20240510	144200	3197160140	1976	1976	1976	1966	16109
252	20240510	144100	3165371173	1974	1971	1976	1966	14982
253	20240510	144000	3135824000	1966	1971	1971	1965	3196
254	20240510	143900	3129531392	1970	1970	1971	1963	3646
255	20240510	143800	3122354666	1963	1969	1971	1962	3883
256	20240510	143700	3114712850	1962	1968	1969	1962	1200
257	20240510	143600	3112354665	1969	1969	1969	1962	231
258	20240510	143500	3111901226	1971	1971	1971	1971	3
259	20240510	143400	3111895313	1972	1972	1972	1972	0
260	20240510	143300	3111895313	1972	1961	1972	1961	637
261	20240510	143200	3110644877	1961	1961	1961	1961	1
262	20240510	143100	3110642916	1972	1968	1974	1960	1163
263	20240510	143000	3108359475	1974	1974	1974	1974	26
264	20240510	142900	3108308151	1975	1970	1975	1970	779
265	20240510	142800	3106773511	1975	1974	1975	1974	5124
266	20240510	142700	3096653803	1975	1976	1976	1968	71
267	20240510	142600	3096513787	1977	1977	1977	1976	171
268	20240510	142500	3096175745	1977	1977	1977	1977	211
269	20240510	142400	3095758598	1978	1978	1978	1978	4
270	20240510	142300	3095750686	1979	1975	1979	1966	5189
271	20240510	142200	3085494540	1978	1975	1978	1975	14908
272	20240510	142100	3056028627	1976	1966	1976	1963	1658
273	20240510	142000	3052772036	1977	1977	1977	1977	38
274	20240510	141900	3052696910	1977	1978	1978	1965	497
275	20240510	141800	3051719156	1979	1979	1979	1972	402
276	20240510	141700	3050923647	1979	1979	1979	1979	134
277	20240510	141600	3050658461	1980	1978	1980	1978	778
278	20240510	141500	3049118865	1979	1978	1979	1978	1286
279	20240510	141400	3046575156	1978	1972	1978	1970	2754
280	20240510	141300	3041144768	1972	1972	1972	1972	1320
281	20240510	141200	3038541728	1972	1973	1981	1972	2729
282	20240510	141100	3033149441	1973	1958	1973	1958	5312
283	20240510	141000	3022690241	1958	1958	1958	1958	143
284	20240510	140900	3022410247	1958	1958	1966	1948	2158
285	20240510	140800	3018193677	1966	1967	1967	1966	24
286	20240510	140700	3018146489	1967	1953	1967	1951	357
287	20240510	140600	3017449894	1954	1958	1958	1954	282
288	20240510	140500	3016898673	1958	1971	1972	1958	2443
289	20240510	140400	3012099981	1972	1977	1984	1972	491
290	20240510	140300	3011130971	1986	1985	1986	1972	3640
291	20240510	140200	3003910104	1986	1987	1987	1978	7318
292	20240510	140100	2989385331	1987	1993	1993	1983	1521
293	20240510	140000	2986360196	1993	1990	1993	1985	3294
294	20240510	135900	2979807156	1990	1995	1995	1985	9020
295	20240510	135800	2961833861	1994	1975	1998	1975	25974
296	20240510	135700	2910268495	1975	1970	1975	1965	8854
297	20240510	135600	2892805486	1970	1965	1970	1965	9053
298	20240510	135500	2874990602	1965	1955	1965	1954	14635
299	20240510	135400	2846353108	1956	1956	1956	1952	5320
300	20240510	135300	2835955489	1957	1957	1958	1957	1515
301	20240510	135200	2832990446	1958	1956	1960	1956	3303
302	20240510	135100	2826522679	1956	1951	1956	1934	6385
303	20240510	135000	2814085316	1952	1952	1952	1952	357
304	20240510	134900	2813388452	1952	1952	1952	1952	6
305	20240510	134800	2813376740	1953	1952	1953	1951	1905
306	20240510	134700	2809656945	1953	1953	1953	1935	1548
307	20240510	134600	2806634554	1953	1953	1954	1934	3651
308	20240510	134500	2799501653	1954	1954	1954	1940	887
309	20240510	134400	2797771318	1950	1950	1953	1950	2290
310	20240510	134300	2793301799	1950	1939	1950	1939	3438
311	20240510	134200	2786614631	1939	1931	1939	1931	76
312	20240510	134100	2786467867	1940	1940	1940	1940	617
313	20240510	134000	2785270887	1930	1937	1940	1930	3027
314	20240510	133900	2779399579	1940	1937	1940	1935	8533
315	20240510	133800	2762868546	1937	1935	1938	1933	15382
316	20240510	133700	2733112079	1938	1934	1940	1934	5090
317	20240510	133600	2723266863	1934	1932	1934	1931	2513
318	20240510	133500	2718410404	1932	1920	1932	1919	10308
319	20240510	133400	2698543493	1920	1916	1920	1916	3504
320	20240510	133300	2691818752	1916	1902	1916	1902	24062
321	20240510	133200	2645778793	1905	1905	1905	1905	105
322	20240510	133100	2645578768	1905	1902	1905	1902	275
323	20240510	133000	2645055706	1903	1903	1903	1903	2000
324	20240510	132900	2641249706	1905	1905	1905	1905	202
325	20240510	132800	2640864896	1905	1905	1905	1905	0
326	20240510	132700	2640864896	1905	1905	1905	1905	2
327	20240510	132600	2640861086	1902	1903	1903	1902	538
328	20240510	132500	2639837608	1903	1905	1905	1903	382
329	20240510	132400	2639110656	1906	1906	1906	1906	0
330	20240510	132300	2639110656	1906	1904	1906	1904	20
331	20240510	132200	2639072540	1903	1903	1904	1903	556
332	20240510	132100	2638013934	1904	1904	1904	1904	4
333	20240510	132000	2638006318	1906	1906	1906	1906	0
334	20240510	131900	2638006318	1906	1906	1906	1906	1
335	20240510	131800	2638004412	1906	1907	1907	1906	119
336	20240510	131700	2637777597	1907	1907	1907	1902	126
337	20240510	131600	2637537895	1907	1903	1907	1903	5080
338	20240510	131500	2627861344	1902	1903	1903	1902	592
339	20240510	131400	2626735131	1903	1904	1904	1903	173
340	20240510	131300	2626405901	1904	1903	1904	1903	150
341	20240510	131200	2626120441	1904	1904	1904	1904	1
342	20240510	131100	2626118537	1903	1903	1904	1903	276
343	20240510	131000	2625593278	1904	1904	1904	1904	0
344	20240510	130900	2625593278	1904	1904	1904	1904	2
345	20240510	130800	2625589470	1902	1902	1904	1902	2077
346	20240510	130700	2621638816	1904	1904	1904	1902	1375
347	20240510	130600	2619022550	1902	1902	1902	1902	48
348	20240510	130500	2618931254	1905	1905	1905	1905	2
349	20240510	130400	2618927444	1902	1903	1903	1902	2401
350	20240510	130300	2614360737	1905	1905	1905	1905	10
351	20240510	130200	2614341687	1906	1907	1907	1906	103
352	20240510	130100	2614145316	1907	1907	1907	1907	123
353	20240510	130000	2613910755	1908	1908	1908	1908	100
354	20240510	125900	2613719955	1908	1908	1908	1908	106
355	20240510	125800	2613517707	1908	1903	1908	1903	615
356	20240510	125700	2612347357	1903	1903	1903	1903	53
357	20240510	125600	2612246498	1903	1906	1906	1903	5413
358	20240510	125500	2601945216	1904	1906	1906	1904	58
359	20240510	125400	2601834678	1904	1904	1904	1904	744
360	20240510	125300	2600418102	1905	1906	1906	1905	607
361	20240510	125200	2599261659	1908	1905	1908	1905	11
362	20240510	125100	2599240674	1908	1908	1909	1908	3012
363	20240510	125000	2593490973	1908	1905	1909	1905	9
364	20240510	124900	2593473809	1905	1905	1905	1905	2
365	20240510	124800	2593469999	1904	1904	1904	1904	533
366	20240510	124700	2592455167	1904	1903	1904	1903	439
367	20240510	124600	2591619316	1904	1908	1908	1903	1087
368	20240510	124500	2589549538	1909	1909	1909	1909	401
369	20240510	124400	2588784029	1909	1909	1910	1909	28
370	20240510	124300	2588730575	1908	1908	1909	1908	448
371	20240510	124200	2587875788	1908	1908	1908	1908	100
372	20240510	124100	2587684988	1908	1908	1908	1908	80
373	20240510	124000	2587532348	1908	1908	1908	1908	104
374	20240510	123900	2587333916	1904	1904	1904	1903	1130
375	20240510	123800	2585182399	1908	1908	1908	1908	131
376	20240510	123700	2584932451	1908	1908	1908	1908	3
377	20240510	123600	2584926727	1908	1908	1908	1908	98
378	20240510	123500	2584739743	1908	1901	1908	1901	564
379	20240510	123400	2583667525	1901	1899	1901	1899	2775
380	20240510	123300	2578394439	1900	1900	1900	1898	45
381	20240510	123200	2578308941	1900	1900	1900	1900	634
382	20240510	123100	2577104341	1900	1900	1900	1899	4949
383	20240510	123000	2567703883	1900	1898	1900	1898	3071
384	20240510	122900	2561869431	1899	1898	1899	1898	640
385	20240510	122800	2560654708	1900	1898	1900	1898	441
386	20240510	122700	2559817686	1898	1899	1899	1898	497
387	20240510	122600	2558874359	1900	1900	1900	1900	12
388	20240510	122500	2558851559	1900	1900	1900	1898	36
389	20240510	122400	2558783219	1900	1900	1900	1900	329
390	20240510	122300	2558158119	1901	1901	1901	1901	14
391	20240510	122200	2558131505	1902	1900	1902	1897	8133
392	20240510	122100	2542676552	1900	1900	1900	1897	4372
393	20240510	122000	2534369782	1900	1895	1900	1895	236
394	20240510	121900	2533922064	1895	1894	1895	1892	4064
395	20240510	121800	2526224666	1894	1892	1894	1892	8260
396	20240510	121700	2510588923	1893	1892	1893	1892	2056
397	20240510	121600	2506698967	1892	1893	1893	1892	473
398	20240510	121500	2505804036	1893	1894	1894	1893	567
399	20240510	121400	2504730703	1894	1894	1894	1894	589
400	20240510	121300	2503615137	1894	1893	1894	1892	2105
401	20240510	121200	2499631505	1892	1893	1893	1892	692
402	20240510	121100	2498322238	1892	1894	1894	1892	148
403	20240510	121000	2498041930	1894	1892	1894	1892	8
404	20240510	120900	2498026790	1894	1894	1894	1894	279
405	20240510	120800	2497498364	1894	1894	1894	1893	984
406	20240510	120700	2495635363	1894	1893	1894	1893	2653
407	20240510	120600	2490612703	1893	1893	1894	1892	728
408	20240510	120500	2489234652	1894	1894	1894	1894	109
409	20240510	120400	2489028206	1891	1895	1895	1891	1778
410	20240510	120300	2485660804	1895	1894	1895	1894	3802
411	20240510	120200	2478459808	1894	1895	1895	1891	4377
412	20240510	120100	2470168779	1897	1900	1900	1894	12530
413	20240510	120000	2446379534	1901	1901	1901	1900	22605
414	20240510	115900	2403429822	1901	1901	1901	1901	205
415	20240510	115800	2403040117	1902	1902	1902	1902	0
416	20240510	115700	2403040117	1902	1901	1902	1900	2306
417	20240510	115600	2398657870	1902	1903	1903	1901	861
418	20240510	115500	2397020049	1902	1909	1909	1900	8633
419	20240510	115400	2380611989	1909	1901	1909	1901	320
420	20240510	115300	2380002899	1909	1901	1909	1901	514
421	20240510	115200	2379025705	1909	1901	1909	1901	644
422	20240510	115100	2377800653	1900	1905	1909	1900	24231
423	20240510	115000	2331705438	1905	1909	1909	1905	6002
424	20240510	114900	2320266126	1907	1908	1909	1907	65
425	20240510	114800	2320142159	1907	1907	1909	1907	1787
426	20240510	114700	2316734344	1907	1908	1909	1906	1919
427	20240510	114600	2313074788	1908	1912	1912	1908	2943
428	20240510	114500	2307458878	1912	1912	1912	1909	2292
429	20240510	114400	2303082889	1910	1910	1910	1910	735
430	20240510	114300	2301679039	1910	1910	1910	1909	205
431	20240510	114200	2301287650	1909	1910	1910	1909	408
432	20240510	114100	2300508573	1910	1910	1910	1909	1317
433	20240510	114000	2297993109	1910	1912	1912	1910	5606
434	20240510	113900	2287281303	1913	1914	1914	1913	2706
435	20240510	113800	2282104658	1914	1914	1914	1914	670
436	20240510	113700	2280822278	1917	1917	1917	1917	2
437	20240510	113600	2280818444	1917	1914	1917	1914	314
438	20240510	113500	2280217286	1914	1917	1917	1914	508
439	20240510	113400	2279244831	1913	1919	1919	1913	8
440	20240510	113300	2279229489	1919	1919	1919	1913	1063
441	20240510	113200	2277189916	1919	1919	1919	1919	228
442	20240510	113100	2276752384	1919	1919	1919	1913	5
443	20240510	113000	2276742795	1919	1911	1919	1911	97
444	20240510	112900	2276556676	1919	1911	1919	1911	8
445	20240510	112800	2276541356	1919	1919	1919	1919	200
446	20240510	112700	2276157556	1919	1919	1919	1919	295
447	20240510	112600	2275591451	1919	1913	1919	1913	716
448	20240510	112500	2274221689	1911	1919	1919	1911	3771
449	20240510	112400	2267009944	1913	1919	1919	1913	3070
450	20240510	112300	2261134665	1919	1915	1919	1914	339
451	20240510	112200	2260485595	1915	1917	1919	1913	62
452	20240510	112100	2260366921	1919	1919	1919	1919	5
453	20240510	112000	2260357326	1919	1919	1919	1919	0
454	20240510	111900	2260357326	1919	1919	1919	1919	2
455	20240510	111800	2260353488	1919	1919	1919	1919	0
456	20240510	111700	2260353488	1919	1919	1919	1919	12
457	20240510	111600	2260330460	1919	1919	1919	1919	472
458	20240510	111500	2259424692	1919	1920	1920	1919	363
459	20240510	111400	2258727832	1922	1920	1922	1920	51
460	20240510	111300	2258629910	1920	1921	1921	1909	399
461	20240510	111200	2257866924	1921	1921	1921	1921	312
462	20240510	111100	2257267572	1921	1922	1922	1918	2605
463	20240510	111000	2252270766	1922	1922	1922	1910	3401
464	20240510	110900	2245756668	1922	1922	1922	1922	4
465	20240510	110800	2245748980	1918	1918	1918	1918	0
466	20240510	110700	2245748980	1918	1918	1918	1918	10
467	20240510	110600	2245729800	1918	1918	1918	1918	939
468	20240510	110500	2243928798	1918	1916	1918	1916	3949
469	20240510	110400	2236360943	1916	1916	1916	1916	35
470	20240510	110300	2236293883	1916	1913	1916	1910	4080
471	20240510	110200	2228490223	1916	1916	1916	1916	2
472	20240510	110100	2228486391	1905	1913	1917	1905	5177
473	20240510	110000	2218621126	1913	1908	1913	1907	8790
474	20240510	105900	2201827037	1908	1909	1909	1908	1221
475	20240510	105800	2199496369	1910	1913	1913	1910	19444
476	20240510	105700	2162353229	1912	1913	1913	1912	413
477	20240510	105600	2161563570	1913	1913	1913	1912	970
478	20240510	105500	2159708928	1913	1913	1913	1913	163
479	20240510	105400	2159397109	1913	1913	1913	1913	492
480	20240510	105300	2158455913	1917	1917	1917	1917	537
481	20240510	105200	2157426484	1913	1912	1917	1912	1176
482	20240510	105100	2155177718	1912	1916	1917	1912	4065
483	20240510	105000	2147399354	1917	1915	1917	1913	2292
484	20240510	104900	2143013829	1915	1917	1918	1915	12568
485	20240510	104800	2118935134	1917	1918	1921	1917	5512
486	20240510	104700	2108365363	1919	1926	1926	1919	3561
487	20240510	104600	2101508393	1926	1926	1926	1918	9397
488	20240510	104500	2083464794	1927	1926	1927	1925	2207
489	20240510	104400	2079216116	1927	1927	1927	1926	514
490	20240510	104300	2078226050	1927	1927	1927	1926	177
491	20240510	104200	2077884997	1927	1927	1927	1927	1649
492	20240510	104100	2074707374	1927	1927	1927	1927	2367
493	20240510	104000	2070146165	1928	1928	1928	1928	82
494	20240510	103900	2069988069	1929	1929	1929	1928	1151
495	20240510	103800	2067768790	1929	1929	1929	1927	495
496	20240510	103700	2066814639	1929	1929	1929	1929	144
497	20240510	103600	2066536863	1929	1931	1931	1929	6093
498	20240510	103500	2054777342	1933	1933	1933	1933	1554
499	20240510	103400	2051773460	1933	1934	1934	1933	195
500	20240510	103300	2051396402	1934	1934	1934	1934	256
501	20240510	103200	2050901298	1934	1922	1934	1920	31104
502	20240510	103100	1990950360	1928	1926	1928	1920	12196
503	20240510	103000	1967441252	1926	1925	1927	1922	2950
504	20240510	102900	1961766382	1925	1922	1925	1922	1198
505	20240510	102800	1959461138	1920	1920	1920	1920	100
506	20240510	102700	1959269138	1925	1920	1925	1920	182
507	20240510	102600	1958919252	1919	1918	1920	1918	306
508	20240510	102500	1958331825	1918	1919	1919	1918	1500
509	20240510	102400	1955454815	1918	1925	1925	1918	1584
510	20240510	102300	1952415900	1926	1926	1926	1926	10
511	20240510	102200	1952396640	1928	1929	1930	1919	3901
512	20240510	102100	1944871828	1929	1921	1929	1919	15634
513	20240510	102000	1914718152	1921	1920	1921	1919	6440
514	20240510	101900	1902359132	1921	1921	1921	1921	152
515	20240510	101800	1902067140	1921	1920	1921	1919	5341
516	20240510	101700	1891816015	1921	1919	1921	1919	5595
517	20240510	101600	1881076181	1919	1920	1920	1919	571
518	20240510	101500	1879980209	1920	1921	1921	1919	1767
519	20240510	101400	1876587557	1921	1920	1921	1919	5949
520	20240510	101300	1865165223	1921	1927	1929	1920	10056
521	20240510	101200	1845843051	1929	1929	1929	1929	317
522	20240510	101100	1845231558	1929	1929	1929	1929	110
523	20240510	101000	1845019368	1922	1922	1923	1922	81
524	20240510	100900	1844863672	1930	1920	1930	1920	1209
525	20240510	100800	1842541704	1920	1920	1922	1920	3533
526	20240510	100700	1835757720	1920	1929	1929	1920	7463
527	20240510	100600	1821425475	1929	1929	1929	1921	1453
528	20240510	100500	1818633325	1930	1921	1930	1920	4780
529	20240510	100400	1809454087	1921	1928	1930	1921	17919
530	20240510	100300	1774977549	1928	1929	1929	1927	3280
531	20240510	100200	1768654795	1929	1930	1931	1929	1518
532	20240510	100100	1765724856	1931	1930	1936	1930	11588
533	20240510	100000	1743355664	1934	1934	1936	1934	1264
534	20240510	095900	1740911086	1934	1936	1937	1930	28354
535	20240510	095800	1686066229	1937	1951	1953	1937	30382
536	20240510	095700	1627019537	1951	1945	1951	1942	3188
537	20240510	095600	1620821681	1952	1950	1952	1945	274
538	20240510	095500	1620288564	1950	1945	1950	1945	8995
539	20240510	095400	1602792704	1945	1945	1945	1945	1139
540	20240510	095300	1600577349	1945	1945	1945	1944	1925
541	20240510	095200	1596833230	1950	1953	1953	1950	247
542	20240510	095100	1596351274	1953	1943	1953	1941	3318
543	20240510	095000	1589902104	1943	1949	1949	1943	2459
544	20240510	094900	1585123366	1945	1950	1950	1945	2231
545	20240510	094800	1580773646	1950	1950	1959	1950	1175
546	20240510	094700	1578482306	1950	1950	1950	1950	588
547	20240510	094600	1577335706	1950	1955	1960	1944	1057
548	20240510	094500	1575274661	1954	1943	1954	1943	6367
549	20240510	094400	1562871385	1944	1944	1944	1944	33
550	20240510	094300	1562807233	1936	1937	1944	1935	6050
551	20240510	094200	1551095263	1937	1940	1940	1936	5013
552	20240510	094100	1541384151	1948	1942	1948	1939	8785
553	20240510	094000	1524342537	1942	1943	1948	1942	21803
554	20240510	093900	1481998091	1942	1953	1953	1942	5926
555	20240510	093800	1470443642	1950	1966	1966	1950	9185
556	20240510	093700	1452493723	1966	1966	1967	1966	821
557	20240510	093600	1450878951	1968	1968	1968	1968	5
558	20240510	093500	1450869111	1968	1968	1968	1954	3105
559	20240510	093400	1444795811	1956	1958	1964	1956	6943
560	20240510	093300	1431195389	1958	1970	1970	1958	4540
561	20240510	093200	1422287586	1970	1967	1974	1963	7016
562	20240510	093100	1408485310	1976	1979	1979	1967	9971
563	20240510	093000	1388789738	1979	1978	1980	1978	16
564	20240510	092900	1388758070	1977	1988	1988	1977	2778
565	20240510	092800	1383248681	1988	1982	1994	1976	1557
566	20240510	092700	1380160525	1977	1997	2005	1977	25727
567	20240510	092600	1328763842	1999	1979	2000	1979	21725
568	20240510	092500	1285587821	1979	1980	1981	1975	822
569	20240510	092400	1283961451	1981	1979	1983	1965	23261
570	20240510	092300	1238051674	1977	1959	1996	1950	14017
571	20240510	092200	1210416876	1950	1944	1959	1940	2870
572	20240510	092100	1204823379	1944	1940	1944	1927	12101
573	20240510	092000	1181421268	1940	1927	1941	1926	7051
574	20240510	091900	1167805407	1927	1926	1930	1923	5466
575	20240510	091800	1157274806	1924	1925	1928	1923	5344
576	20240510	091700	1146991473	1924	1930	1931	1924	25578
577	20240510	091600	1097752113	1930	1931	1939	1930	8274
578	20240510	091500	1081769903	1939	1924	1949	1924	57126
579	20240510	091400	971485874	1924	1943	1943	1924	45212
580	20240510	091300	884257417	1943	1943	1947	1940	10731
581	20240510	091200	863413155	1943	1956	1959	1943	13516
582	20240510	091100	837014811	1955	1950	1969	1950	26819
583	20240510	091000	784602180	1937	1956	1967	1934	78800
584	20240510	090900	631001330	1957	1974	1974	1956	14326
585	20240510	090800	602892376	1974	1998	1998	1956	20037
586	20240510	090700	563017694	1997	2005	2010	1997	15177
587	20240510	090600	532662165	2005	2015	2025	2005	36589
588	20240510	090500	459089190	2015	2015	2030	2010	43709
589	20240510	090400	371010445	2030	2030	2050	2015	79071
590	20240510	090300	210097325	2030	2005	2035	2000	24607
591	20240510	090200	160537535	2000	1999	2010	1987	16598
592	20240510	090100	127358583	2000	1970	2000	1969	17879
593	20240510	090000	91938286	1973	1965	1973	1954	46820