KissMeData/016920/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184700	600377275	1902	1902	1902	1902	6439
3	20250508	184600	600377275	1902	1902	1902	1902	0
4	20250508	184500	600377275	1902	1902	1902	1902	0
5	20250508	184400	600377275	1902	1902	1902	1902	0
6	20250508	184300	600377275	1902	1902	1902	1902	0
7	20250508	184200	600377275	1902	1902	1902	1902	0
8	20250508	184100	600377275	1902	1902	1902	1902	0
9	20250508	184000	600377275	1902	1902	1902	1902	0
10	20250508	183900	600377275	1902	1902	1902	1902	0
11	20250508	183800	600377275	1902	1902	1902	1902	0
12	20250508	183700	600377275	1902	1902	1902	1902	0
13	20250508	183600	600377275	1902	1902	1902	1902	0
14	20250508	183500	600377275	1902	1902	1902	1902	0
15	20250508	183400	600377275	1902	1902	1902	1902	0
16	20250508	183300	600377275	1902	1902	1902	1902	0
17	20250508	183200	600377275	1902	1902	1902	1902	0
18	20250508	183100	600377275	1902	1902	1902	1902	0
19	20250508	183000	600377275	1902	1902	1902	1902	0
20	20250508	182900	600377275	1902	1902	1902	1902	0
21	20250508	182800	600377275	1902	1902	1902	1902	0
22	20250508	182700	600377275	1902	1902	1902	1902	0
23	20250508	182600	600377275	1902	1902	1902	1902	0
24	20250508	182500	600377275	1902	1902	1902	1902	0
25	20250508	182400	600377275	1902	1902	1902	1902	0
26	20250508	182300	600377275	1902	1902	1902	1902	0
27	20250508	182200	600377275	1902	1902	1902	1902	0
28	20250508	182100	600377275	1902	1902	1902	1902	0
29	20250508	182000	600377275	1902	1902	1902	1902	0
30	20250508	181900	600377275	1902	1902	1902	1902	0
31	20250508	181800	600377275	1902	1902	1902	1902	0
32	20250508	181700	600377275	1902	1902	1902	1902	6439
33	20250508	181600	600377275	1902	1902	1902	1902	0
34	20250508	181500	600377275	1902	1902	1902	1902	0
35	20250508	181400	600377275	1902	1902	1902	1902	0
36	20250508	181300	600377275	1902	1902	1902	1902	0
37	20250508	181200	600377275	1902	1902	1902	1902	0
38	20250508	181100	600377275	1902	1902	1902	1902	0
39	20250508	181000	600377275	1902	1902	1902	1902	0
40	20250508	180900	600377275	1902	1902	1902	1902	0
41	20250508	180800	600377275	1902	1902	1902	1902	0
42	20250508	180700	600377275	1902	1902	1902	1902	0
43	20250508	180600	600377275	1902	1902	1902	1902	0
44	20250508	180500	600377275	1902	1902	1902	1902	0
45	20250508	180400	600377275	1902	1902	1902	1902	0
46	20250508	180300	600377275	1902	1902	1902	1902	0
47	20250508	180200	600377275	1902	1902	1902	1902	0
48	20250508	180100	600377275	1902	1902	1902	1902	0
49	20250508	180000	600377275	1902	1902	1902	1902	0
50	20250508	175900	600377275	1902	1902	1902	1902	0
51	20250508	175800	600377275	1902	1902	1902	1902	0
52	20250508	175700	600377275	1902	1902	1902	1902	0
53	20250508	175600	600377275	1902	1902	1902	1902	0
54	20250508	175500	600377275	1902	1902	1902	1902	0
55	20250508	175400	600377275	1902	1902	1902	1902	0
56	20250508	175300	600377275	1902	1902	1902	1902	0
57	20250508	175200	600377275	1902	1902	1902	1902	0
58	20250508	175100	600377275	1902	1902	1902	1902	0
59	20250508	175000	600377275	1902	1902	1902	1902	0
60	20250508	174900	600377275	1902	1902	1902	1902	0
61	20250508	174800	600377275	1902	1902	1902	1902	0
62	20250508	174700	600377275	1902	1902	1902	1902	6439
63	20250508	174600	600377275	1902	1902	1902	1902	0
64	20250508	174500	600377275	1902	1902	1902	1902	0
65	20250508	174400	600377275	1902	1902	1902	1902	0
66	20250508	174300	600377275	1902	1902	1902	1902	0
67	20250508	174200	600377275	1902	1902	1902	1902	0
68	20250508	174100	600377275	1902	1902	1902	1902	0
69	20250508	174000	600377275	1902	1902	1902	1902	0
70	20250508	173900	600377275	1902	1902	1902	1902	0
71	20250508	173800	600377275	1902	1902	1902	1902	0
72	20250508	173700	600377275	1902	1902	1902	1902	0
73	20250508	173600	600377275	1902	1902	1902	1902	0
74	20250508	173500	600377275	1902	1902	1902	1902	0
75	20250508	173400	600377275	1902	1902	1902	1902	0
76	20250508	173300	600377275	1902	1902	1902	1902	0
77	20250508	173200	600377275	1902	1902	1902	1902	0
78	20250508	173100	600377275	1902	1902	1902	1902	0
79	20250508	173000	600377275	1902	1902	1902	1902	0
80	20250508	172900	600377275	1902	1902	1902	1902	0
81	20250508	172800	600377275	1902	1902	1902	1902	0
82	20250508	172700	600377275	1902	1902	1902	1902	0
83	20250508	172600	600377275	1902	1902	1902	1902	0
84	20250508	172500	600377275	1902	1902	1902	1902	0
85	20250508	172400	600377275	1902	1902	1902	1902	0
86	20250508	172300	600377275	1902	1902	1902	1902	0
87	20250508	172200	600377275	1902	1902	1902	1902	0
88	20250508	172100	600377275	1902	1902	1902	1902	0
89	20250508	172000	600377275	1902	1902	1902	1902	0
90	20250508	171900	600377275	1902	1902	1902	1902	0
91	20250508	171800	600377275	1902	1902	1902	1902	0
92	20250508	171700	600377275	1902	1902	1902	1902	6439
93	20250508	171600	600377275	1902	1902	1902	1902	0
94	20250508	171500	600377275	1902	1902	1902	1902	0
95	20250508	171400	600377275	1902	1902	1902	1902	0
96	20250508	171300	600377275	1902	1902	1902	1902	0
97	20250508	171200	600377275	1902	1902	1902	1902	0
98	20250508	171100	600377275	1902	1902	1902	1902	0
99	20250508	171000	600377275	1902	1902	1902	1902	0
100	20250508	170900	600377275	1902	1902	1902	1902	0
101	20250508	170800	600377275	1902	1902	1902	1902	0
102	20250508	170700	600377275	1902	1902	1902	1902	0
103	20250508	170600	600377275	1902	1902	1902	1902	0
104	20250508	170500	600377275	1902	1902	1902	1902	0
105	20250508	170400	600377275	1902	1902	1902	1902	0
106	20250508	170300	600377275	1902	1902	1902	1902	0
107	20250508	170200	600377275	1902	1902	1902	1902	0
108	20250508	170100	600377275	1902	1902	1902	1902	0
109	20250508	170000	600377275	1902	1902	1902	1902	0
110	20250508	165900	600377275	1902	1902	1902	1902	0
111	20250508	165800	600377275	1902	1902	1902	1902	0
112	20250508	165700	600377275	1902	1902	1902	1902	0
113	20250508	165600	600377275	1902	1902	1902	1902	0
114	20250508	165500	600377275	1902	1902	1902	1902	0
115	20250508	165400	600377275	1902	1902	1902	1902	0
116	20250508	165300	600377275	1902	1902	1902	1902	0
117	20250508	165200	600377275	1902	1902	1902	1902	0
118	20250508	165100	600377275	1902	1902	1902	1902	0
119	20250508	165000	600377275	1902	1902	1902	1902	0
120	20250508	164900	600377275	1902	1902	1902	1902	0
121	20250508	164800	600377275	1902	1902	1902	1902	0
122	20250508	164700	600377275	1902	1902	1902	1902	6439
123	20250508	164600	600377275	1902	1902	1902	1902	0
124	20250508	164500	600377275	1902	1902	1902	1902	0
125	20250508	164400	600377275	1902	1902	1902	1902	0
126	20250508	164300	600377275	1902	1902	1902	1902	0
127	20250508	164200	600377275	1902	1902	1902	1902	0
128	20250508	164100	600377275	1902	1902	1902	1902	0
129	20250508	164000	600377275	1902	1902	1902	1902	0
130	20250508	163900	600377275	1902	1902	1902	1902	0
131	20250508	163800	600377275	1902	1902	1902	1902	0
132	20250508	163700	600377275	1902	1902	1902	1902	0
133	20250508	163600	600377275	1902	1902	1902	1902	0
134	20250508	163500	600377275	1902	1902	1902	1902	0
135	20250508	163400	600377275	1902	1902	1902	1902	0
136	20250508	163300	600377275	1902	1902	1902	1902	0
137	20250508	163200	600377275	1902	1902	1902	1902	0
138	20250508	163100	600377275	1902	1902	1902	1902	0
139	20250508	163000	600377275	1902	1902	1902	1902	0
140	20250508	162900	600377275	1902	1902	1902	1902	0
141	20250508	162800	600377275	1902	1902	1902	1902	0
142	20250508	162700	600377275	1902	1902	1902	1902	0
143	20250508	162600	600377275	1902	1902	1902	1902	0
144	20250508	162500	600377275	1902	1902	1902	1902	0
145	20250508	162400	600377275	1902	1902	1902	1902	0
146	20250508	162300	600377275	1902	1902	1902	1902	0
147	20250508	162200	600377275	1902	1902	1902	1902	0
148	20250508	162100	600377275	1902	1902	1902	1902	0
149	20250508	162000	600377275	1902	1902	1902	1902	0
150	20250508	161900	600377275	1902	1902	1902	1902	0
151	20250508	161800	600377275	1902	1902	1902	1902	0
152	20250508	161700	600377275	1902	1902	1902	1902	6439
153	20250508	161600	600377275	1902	1902	1902	1902	0
154	20250508	161500	600377275	1902	1902	1902	1902	0
155	20250508	161400	600377275	1902	1902	1902	1902	0
156	20250508	161300	600377275	1902	1902	1902	1902	0
157	20250508	161200	600377275	1902	1902	1902	1902	0
158	20250508	161100	600377275	1902	1902	1902	1902	0
159	20250508	161000	600377275	1902	1902	1902	1902	0
160	20250508	160900	600377275	1902	1902	1902	1902	0
161	20250508	160800	600377275	1902	1902	1902	1902	0
162	20250508	160700	600377275	1902	1902	1902	1902	0
163	20250508	160600	600377275	1902	1902	1902	1902	0
164	20250508	160500	600377275	1902	1902	1902	1902	0
165	20250508	160400	600377275	1902	1902	1902	1902	0
166	20250508	160300	600377275	1902	1902	1902	1902	0
167	20250508	160200	600377275	1902	1902	1902	1902	0
168	20250508	160100	600377275	1902	1902	1902	1902	0
169	20250508	160000	600377275	1902	1902	1902	1902	0
170	20250508	155900	600377275	1902	1902	1902	1902	0
171	20250508	155800	600377275	1902	1902	1902	1902	0
172	20250508	155700	600377275	1902	1902	1902	1902	0
173	20250508	155600	600377275	1902	1902	1902	1902	0
174	20250508	155500	600377275	1902	1902	1902	1902	0
175	20250508	155400	600377275	1902	1902	1902	1902	0
176	20250508	155300	600377275	1902	1902	1902	1902	0
177	20250508	155200	600377275	1902	1902	1902	1902	0
178	20250508	155100	600377275	1902	1902	1902	1902	0
179	20250508	155000	600377275	1902	1902	1902	1902	0
180	20250508	154900	600377275	1902	1902	1902	1902	0
181	20250508	154800	600377275	1902	1902	1902	1902	0
182	20250508	154700	600377275	1902	1902	1902	1902	6439
183	20250508	154600	600377275	1902	1902	1902	1902	0
184	20250508	154500	600377275	1902	1902	1902	1902	0
185	20250508	154400	600377275	1902	1902	1902	1902	0
186	20250508	154300	600377275	1902	1902	1902	1902	0
187	20250508	154200	600377275	1902	1902	1902	1902	0
188	20250508	154100	600377275	1902	1902	1902	1902	0
189	20250508	154000	600377275	1902	1902	1902	1902	0
190	20250508	153900	600377275	1902	1902	1902	1902	0
191	20250508	153800	600377275	1902	1902	1902	1902	0
192	20250508	153700	600377275	1902	1902	1902	1902	0
193	20250508	153600	600377275	1902	1902	1902	1902	0
194	20250508	153500	600377275	1902	1902	1902	1902	0
195	20250508	153400	600377275	1902	1902	1902	1902	0
196	20250508	153300	600377275	1902	1902	1902	1902	0
197	20250508	153200	600377275	1902	1902	1902	1902	0
198	20250508	153100	600377275	1902	1902	1902	1902	0
199	20250508	153000	600377275	1902	1902	1902	1902	6439
200	20250508	152900	588130297	1909	1909	1909	1909	0
201	20250508	152800	588130297	1909	1909	1909	1909	0
202	20250508	152700	588130297	1909	1909	1909	1909	0
203	20250508	152600	588130297	1909	1909	1909	1909	0
204	20250508	152500	588130297	1909	1909	1909	1909	0
205	20250508	152400	588130297	1909	1909	1909	1909	0
206	20250508	152300	588130297	1909	1909	1909	1909	0
207	20250508	152200	588130297	1909	1909	1909	1909	0
208	20250508	152100	588130297	1909	1909	1909	1909	0
209	20250508	152000	588130297	1909	1909	1909	1909	0
210	20250508	151900	588130297	1909	1909	1909	1909	3
211	20250508	151800	588124570	1909	1910	1910	1909	3508
212	20250508	151700	581427501	1912	1912	1912	1912	101
213	20250508	151600	581234389	1913	1913	1913	1913	180
214	20250508	151500	580890049	1913	1913	1913	1913	2
215	20250508	151400	580886223	1913	1913	1913	1913	40
216	20250508	151300	580809703	1914	1914	1914	1914	200
217	20250508	151200	580426903	1914	1914	1914	1914	0
218	20250508	151100	580426903	1914	1909	1914	1909	701
219	20250508	151000	579088689	1914	1910	1914	1909	711
220	20250508	150900	577731095	1910	1910	1910	1910	525
221	20250508	150800	576728345	1914	1911	1914	1911	237
222	20250508	150700	576275356	1911	1911	1911	1911	6
223	20250508	150600	576263890	1909	1909	1910	1909	908
224	20250508	150500	574530225	1909	1910	1910	1909	161
225	20250508	150400	574222819	1910	1910	1910	1910	864
226	20250508	150300	572572579	1909	1909	1911	1909	6
227	20250508	150200	572561123	1910	1911	1911	1910	11
228	20250508	150100	572540112	1907	1907	1907	1907	5
229	20250508	150000	572530577	1907	1907	1907	1907	50
230	20250508	145900	572435227	1907	1907	1907	1907	5
231	20250508	145800	572425692	1910	1910	1910	1910	0
232	20250508	145700	572425692	1910	1908	1910	1907	266
233	20250508	145600	571918164	1910	1910	1910	1910	1
234	20250508	145500	571916254	1908	1908	1908	1908	0
235	20250508	145400	571916254	1908	1908	1908	1908	0
236	20250508	145300	571916254	1908	1908	1908	1908	624
237	20250508	145200	570725662	1903	1902	1909	1902	253
238	20250508	145100	570242910	1907	1906	1907	1901	272
239	20250508	145000	569724268	1901	1906	1906	1901	11
240	20250508	144900	569703307	1906	1906	1906	1906	1
241	20250508	144800	569701401	1902	1902	1902	1901	1421
242	20250508	144700	566998782	1901	1901	1901	1901	0
243	20250508	144600	566998782	1901	1904	1904	1901	884
244	20250508	144500	565316063	1900	1904	1904	1900	4079
245	20250508	144400	557552184	1904	1904	1904	1904	368
246	20250508	144300	556851512	1904	1904	1904	1904	59
247	20250508	144200	556739176	1904	1911	1911	1904	689
248	20250508	144100	555427313	1911	1911	1911	1904	2425
249	20250508	144000	550805951	1911	1911	1911	1911	12
250	20250508	143900	550783019	1910	1910	1910	1910	4
251	20250508	143800	550775379	1910	1910	1910	1910	0
252	20250508	143700	550775379	1910	1910	1910	1910	90
253	20250508	143600	550603479	1910	1910	1910	1910	13
254	20250508	143500	550578649	1911	1911	1911	1911	4
255	20250508	143400	550571005	1912	1912	1912	1912	0
256	20250508	143300	550571005	1912	1912	1912	1912	59
257	20250508	143200	550458197	1912	1912	1912	1912	220
258	20250508	143100	550037557	1915	1915	1915	1915	0
259	20250508	143000	550037557	1915	1912	1915	1912	229
260	20250508	142900	549599700	1912	1912	1912	1912	0
261	20250508	142800	549599700	1912	1912	1912	1912	0
262	20250508	142700	549599700	1912	1914	1914	1912	200
263	20250508	142600	549217142	1918	1917	1918	1916	107
264	20250508	142500	549012024	1920	1920	1920	1920	10
265	20250508	142400	548992824	1920	1920	1920	1920	0
266	20250508	142300	548992824	1920	1916	1920	1916	2763
267	20250508	142200	543693942	1916	1916	1916	1916	20
268	20250508	142100	543655622	1916	1915	1916	1915	500
269	20250508	142000	542697658	1913	1913	1913	1913	394
270	20250508	141900	541943936	1913	1913	1913	1913	607
271	20250508	141800	540782745	1912	1912	1912	1912	220
272	20250508	141700	540362105	1912	1912	1912	1912	3013
273	20250508	141600	534601249	1911	1906	1911	1906	508
274	20250508	141500	533631384	1905	1905	1905	1905	0
275	20250508	141400	533631384	1905	1905	1905	1905	1
276	20250508	141300	533629479	1904	1904	1904	1904	343
277	20250508	141200	532976407	1905	1905	1905	1905	10
278	20250508	141100	532957357	1905	1905	1905	1905	22
279	20250508	141000	532915447	1908	1908	1908	1905	11
280	20250508	140900	532894465	1912	1912	1912	1912	1
281	20250508	140800	532892553	1912	1912	1912	1912	0
282	20250508	140700	532892553	1912	1912	1912	1912	50
283	20250508	140600	532796953	1913	1913	1913	1913	0
284	20250508	140500	532796953	1913	1913	1913	1913	67
285	20250508	140400	532668782	1913	1904	1913	1904	1629
286	20250508	140300	529566724	1905	1905	1905	1905	148
287	20250508	140200	529284784	1905	1905	1905	1905	0
288	20250508	140100	529284784	1905	1905	1905	1905	0
289	20250508	140000	529284784	1905	1905	1905	1905	1
290	20250508	135900	529282879	1904	1904	1904	1904	0
291	20250508	135800	529282879	1904	1905	1905	1904	13
292	20250508	135700	529258125	1907	1910	1911	1907	922
293	20250508	135600	527498532	1910	1908	1910	1908	250
294	20250508	135500	527021062	1910	1907	1910	1907	3
295	20250508	135400	527015338	1910	1907	1910	1902	92
296	20250508	135300	526839933	1906	1905	1906	1905	24
297	20250508	135200	526794195	1903	1906	1906	1903	32
298	20250508	135100	526733210	1906	1906	1906	1906	0
299	20250508	135000	526733210	1906	1906	1906	1906	1
300	20250508	134900	526731304	1906	1906	1906	1906	2
301	20250508	134800	526727492	1907	1907	1907	1907	66
302	20250508	134700	526601630	1907	1907	1907	1907	0
303	20250508	134600	526601630	1907	1908	1908	1907	2
304	20250508	134500	526597815	1909	1909	1909	1909	100
305	20250508	134400	526406915	1909	1909	1909	1909	0
306	20250508	134300	526406915	1909	1909	1909	1909	0
307	20250508	134200	526406915	1909	1909	1909	1909	0
308	20250508	134100	526406915	1909	1909	1909	1909	2
309	20250508	134000	526403097	1909	1909	1909	1909	0
310	20250508	133900	526403097	1909	1908	1909	1908	2700
311	20250508	133800	521248823	1909	1904	1909	1904	111
312	20250508	133700	521037454	1905	1904	1905	1904	63
313	20250508	133600	520917501	1903	1903	1903	1903	154
314	20250508	133500	520624439	1903	1902	1903	1902	502
315	20250508	133400	519669134	1900	1900	1900	1900	0
316	20250508	133300	519669134	1900	1900	1900	1900	1
317	20250508	133200	519667234	1903	1903	1903	1903	0
318	20250508	133100	519667234	1903	1899	1903	1899	5076
319	20250508	133000	510027812	1899	1899	1899	1899	984
320	20250508	132900	508159196	1899	1898	1899	1898	32
321	20250508	132800	508098444	1898	1899	1899	1898	10
322	20250508	132700	508079462	1900	1902	1902	1900	66
323	20250508	132600	507954058	1910	1900	1910	1900	101
324	20250508	132500	507761790	1900	1900	1900	1900	111
325	20250508	132400	507550890	1900	1899	1900	1896	401
326	20250508	132300	506790093	1900	1900	1900	1900	0
327	20250508	132200	506790093	1900	1900	1900	1900	1043
328	20250508	132100	504808393	1900	1900	1903	1900	383
329	20250508	132000	504080485	1900	1900	1900	1900	0
330	20250508	131900	504080485	1900	1900	1900	1900	0
331	20250508	131800	504080485	1900	1901	1901	1900	403
332	20250508	131700	503314517	1905	1903	1905	1903	2349
333	20250508	131600	498840029	1903	1903	1903	1903	0
334	20250508	131500	498840029	1903	1903	1903	1903	0
335	20250508	131400	498840029	1903	1902	1903	1902	100
336	20250508	131300	498649756	1903	1903	1903	1903	20
337	20250508	131200	498611696	1903	1903	1903	1903	0
338	20250508	131100	498611696	1903	1903	1903	1903	0
339	20250508	131000	498611696	1903	1902	1904	1902	511
340	20250508	130900	497639506	1902	1902	1902	1902	0
341	20250508	130800	497639506	1902	1902	1902	1902	387
342	20250508	130700	496903432	1898	1900	1900	1898	650
343	20250508	130600	495669500	1903	1903	1903	1903	200
344	20250508	130500	495288900	1903	1903	1903	1903	3
345	20250508	130400	495283191	1903	1903	1903	1903	3
346	20250508	130300	495277482	1900	1900	1900	1900	0
347	20250508	130200	495277482	1900	1900	1900	1900	0
348	20250508	130100	495277482	1900	1900	1900	1900	0
349	20250508	130000	495277482	1900	1900	1900	1900	0
350	20250508	125900	495277482	1900	1900	1900	1900	0
351	20250508	125800	495277482	1900	1900	1900	1900	30
352	20250508	125700	495220482	1903	1903	1903	1903	1
353	20250508	125600	495218579	1899	1899	1899	1899	0
354	20250508	125500	495218579	1899	1899	1899	1899	0
355	20250508	125400	495218579	1899	1899	1899	1899	0
356	20250508	125300	495218579	1899	1900	1900	1899	187
357	20250508	125200	494863369	1899	1899	1899	1899	14
358	20250508	125100	494836783	1900	1900	1900	1900	0
359	20250508	125000	494836783	1900	1900	1900	1900	1
360	20250508	124900	494834883	1897	1898	1898	1897	160
361	20250508	124800	494531307	1900	1900	1900	1899	176
362	20250508	124700	494197016	1900	1900	1900	1900	0
363	20250508	124600	494197016	1900	1900	1900	1900	0
364	20250508	124500	494197016	1900	1900	1900	1900	0
365	20250508	124400	494197016	1900	1900	1900	1900	188
366	20250508	124300	493839816	1897	1897	1897	1897	0
367	20250508	124200	493839816	1897	1900	1900	1897	43
368	20250508	124100	493758231	1898	1897	1898	1897	725
369	20250508	124000	492382717	1896	1896	1896	1896	755
370	20250508	123900	490951237	1894	1895	1896	1894	707
371	20250508	123800	489611954	1894	1898	1898	1893	9145
372	20250508	123700	472276750	1901	1900	1901	1900	20
373	20250508	123600	472238731	1901	1901	1901	1901	0
374	20250508	123500	472238731	1901	1901	1901	1901	0
375	20250508	123400	472238731	1901	1901	1901	1901	0
376	20250508	123300	472238731	1901	1898	1901	1897	1506
377	20250508	123200	469381190	1902	1899	1902	1898	1608
378	20250508	123100	466329098	1898	1899	1899	1896	1006
379	20250508	123000	464421292	1899	1899	1899	1899	1
380	20250508	122900	464419393	1900	1900	1900	1900	1
381	20250508	122800	464417493	1900	1899	1900	1899	86
382	20250508	122700	464254178	1899	1899	1899	1899	1
383	20250508	122600	464252279	1897	1897	1897	1897	1
384	20250508	122500	464250382	1897	1897	1897	1897	0
385	20250508	122400	464250382	1897	1900	1900	1896	3824
386	20250508	122300	456997305	1900	1900	1900	1900	0
387	20250508	122200	456997305	1900	1900	1900	1900	0
388	20250508	122100	456997305	1900	1900	1900	1900	0
389	20250508	122000	456997305	1900	1903	1903	1900	2631
390	20250508	121900	451993983	1904	1903	1904	1903	52
391	20250508	121800	451895026	1902	1903	1903	1902	50
392	20250508	121700	451799896	1903	1903	1903	1903	5
393	20250508	121600	451790381	1903	1903	1903	1903	6
394	20250508	121500	451778963	1903	1903	1903	1903	0
395	20250508	121400	451778963	1903	1903	1903	1903	0
396	20250508	121300	451778963	1903	1903	1903	1903	0
397	20250508	121200	451778963	1903	1903	1903	1903	8
398	20250508	121100	451763739	1903	1903	1903	1903	0
399	20250508	121000	451763739	1903	1903	1903	1903	323
400	20250508	120900	451149070	1903	1902	1903	1902	240
401	20250508	120800	450692364	1902	1902	1902	1902	0
402	20250508	120700	450692364	1902	1902	1902	1902	262
403	20250508	120600	450194040	1903	1903	1903	1903	10
404	20250508	120500	450175010	1903	1903	1903	1903	0
405	20250508	120400	450175010	1903	1903	1903	1903	0
406	20250508	120300	450175010	1903	1903	1903	1903	1
407	20250508	120200	450173107	1900	1900	1900	1900	117
408	20250508	120100	449950807	1900	1900	1900	1900	96
409	20250508	120000	449768407	1903	1903	1903	1903	0
410	20250508	115900	449768407	1903	1903	1903	1903	0
411	20250508	115800	449768407	1903	1900	1903	1900	536
412	20250508	115700	448750002	1899	1899	1899	1899	162
413	20250508	115600	448442364	1897	1901	1901	1897	4068
414	20250508	115500	440714836	1903	1903	1903	1903	0
415	20250508	115400	440714836	1903	1903	1903	1903	0
416	20250508	115300	440714836	1903	1903	1903	1903	110
417	20250508	115200	440505506	1901	1902	1902	1901	113
418	20250508	115100	440290592	1903	1903	1903	1903	103
419	20250508	115000	440094583	1904	1904	1904	1904	1
420	20250508	114900	440092679	1901	1901	1901	1901	0
421	20250508	114800	440092679	1901	1901	1901	1901	0
422	20250508	114700	440092679	1901	1901	1901	1901	0
423	20250508	114600	440092679	1901	1901	1901	1901	100
424	20250508	114500	439902579	1901	1904	1904	1901	118
425	20250508	114400	439678225	1904	1904	1904	1904	0
426	20250508	114300	439678225	1904	1904	1904	1904	1
427	20250508	114200	439676321	1903	1903	1903	1903	0
428	20250508	114100	439676321	1903	1903	1903	1903	11
429	20250508	114000	439655388	1903	1903	1903	1903	0
430	20250508	113900	439655388	1903	1903	1903	1903	12
431	20250508	113800	439632552	1903	1903	1903	1903	5
432	20250508	113700	439623037	1903	1903	1903	1903	11
433	20250508	113600	439602104	1902	1902	1902	1902	7
434	20250508	113500	439588790	1900	1902	1902	1900	779
435	20250508	113400	438107888	1904	1904	1904	1904	0
436	20250508	113300	438107888	1904	1903	1905	1903	76
437	20250508	113200	437963167	1905	1907	1907	1905	77
438	20250508	113100	437816430	1906	1906	1906	1906	30
439	20250508	113000	437759250	1906	1901	1906	1900	1311
440	20250508	112900	435266373	1904	1900	1904	1900	274
441	20250508	112800	434745753	1900	1900	1900	1900	128
442	20250508	112700	434502553	1900	1900	1900	1900	0
443	20250508	112600	434502553	1900	1900	1900	1900	60
444	20250508	112500	434388553	1900	1900	1900	1900	26
445	20250508	112400	434339153	1900	1900	1900	1900	0
446	20250508	112300	434339153	1900	1900	1900	1900	149
447	20250508	112200	434056053	1900	1900	1900	1900	0
448	20250508	112100	434056053	1900	1900	1900	1900	0
449	20250508	112000	434056053	1900	1900	1900	1900	0
450	20250508	111900	434056053	1900	1900	1900	1900	112
451	20250508	111800	433843253	1899	1899	1899	1899	0
452	20250508	111700	433843253	1899	1899	1899	1899	0
453	20250508	111600	433843253	1899	1899	1899	1899	3
454	20250508	111500	433837556	1899	1899	1899	1899	299
455	20250508	111400	433269755	1899	1899	1899	1899	12
456	20250508	111300	433246967	1900	1900	1900	1900	10
457	20250508	111200	433227967	1899	1899	1899	1899	0
458	20250508	111100	433227967	1899	1899	1899	1899	4
459	20250508	111000	433220371	1897	1897	1897	1897	4
460	20250508	110900	433212783	1897	1897	1897	1894	3606
461	20250508	110800	426378045	1896	1896	1896	1896	1
462	20250508	110700	426376149	1901	1903	1903	1901	705
463	20250508	110600	425035664	1904	1904	1904	1904	0
464	20250508	110500	425035664	1904	1904	1904	1904	11
465	20250508	110400	425014720	1905	1905	1905	1905	5
466	20250508	110300	425005195	1904	1904	1904	1904	1
467	20250508	110200	425003291	1903	1903	1903	1903	0
468	20250508	110100	425003291	1903	1903	1903	1903	100
469	20250508	110000	424812991	1901	1901	1901	1901	0
470	20250508	105900	424812991	1901	1901	1901	1901	0
471	20250508	105800	424812991	1901	1901	1901	1901	0
472	20250508	105700	424812991	1901	1896	1901	1896	179
473	20250508	105600	424472926	1896	1896	1896	1896	0
474	20250508	105500	424472926	1896	1893	1896	1893	102
475	20250508	105400	424279834	1893	1895	1895	1893	46
476	20250508	105300	424192754	1898	1893	1898	1893	59
477	20250508	105200	424081022	1894	1893	1894	1893	887
478	20250508	105100	422401273	1893	1893	1893	1893	20
479	20250508	105000	422363413	1891	1890	1891	1890	736
480	20250508	104900	420972273	1891	1892	1892	1891	64
481	20250508	104800	420851218	1892	1893	1893	1892	13
482	20250508	104700	420826621	1893	1892	1893	1890	2705
483	20250508	104600	415713083	1894	1892	1894	1892	140
484	20250508	104500	415448011	1892	1892	1894	1892	775
485	20250508	104400	413981546	1891	1891	1891	1891	278
486	20250508	104300	413455848	1891	1893	1893	1891	1683
487	20250508	104200	410272681	1892	1892	1893	1892	991
488	20250508	104100	408397143	1892	1896	1897	1892	2047
489	20250508	104000	404517994	1895	1898	1898	1895	3705
490	20250508	103900	397493524	1898	1898	1898	1898	60
491	20250508	103800	397379644	1899	1899	1899	1898	5051
492	20250508	103700	387787845	1898	1899	1899	1898	131
493	20250508	103600	387539091	1898	1901	1901	1898	2665
494	20250508	103500	382479638	1901	1901	1901	1901	0
495	20250508	103400	382479638	1901	1900	1901	1900	83
496	20250508	103300	382321875	1899	1900	1900	1899	53
497	20250508	103200	382221177	1899	1900	1900	1899	566
498	20250508	103100	381145796	1903	1903	1903	1903	0
499	20250508	103000	381145796	1903	1901	1903	1900	67
500	20250508	102900	381018343	1901	1901	1901	1901	50
501	20250508	102800	380923293	1900	1901	1901	1900	77
502	20250508	102700	380776966	1901	1901	1901	1901	30
503	20250508	102600	380719936	1901	1899	1901	1897	1574
504	20250508	102500	377733448	1897	1901	1901	1897	12300
505	20250508	102400	354372317	1903	1903	1903	1902	4764
506	20250508	102300	345309387	1903	1903	1903	1903	0
507	20250508	102200	345309387	1903	1903	1903	1903	257
508	20250508	102100	344820316	1903	1903	1903	1903	0
509	20250508	102000	344820316	1903	1904	1905	1903	1092
510	20250508	101900	342742191	1903	1906	1906	1903	1925
511	20250508	101800	339075465	1907	1907	1908	1907	237
512	20250508	101700	338623474	1908	1908	1908	1908	0
513	20250508	101600	338623474	1908	1908	1908	1908	0
514	20250508	101500	338623474	1908	1908	1908	1908	0
515	20250508	101400	338623474	1908	1908	1908	1908	0
516	20250508	101300	338623474	1908	1908	1908	1905	314
517	20250508	101200	338024371	1908	1910	1910	1908	339
518	20250508	101100	337377355	1910	1911	1911	1910	4
519	20250508	101000	337369713	1911	1908	1911	1908	67
520	20250508	100900	337241870	1908	1905	1908	1905	848
521	20250508	100800	335626394	1904	1912	1912	1904	3144
522	20250508	100700	329628249	1919	1911	1920	1911	348
523	20250508	100600	328963139	1920	1914	1920	1914	11
524	20250508	100500	328942079	1914	1914	1914	1914	3
525	20250508	100400	328936337	1914	1914	1914	1914	31
526	20250508	100300	328877003	1914	1911	1914	1911	461
527	20250508	100200	327995169	1913	1913	1913	1913	0
528	20250508	100100	327995169	1913	1913	1913	1913	1
529	20250508	100000	327993256	1909	1917	1917	1909	3449
530	20250508	095900	321395767	1921	1921	1921	1921	55
531	20250508	095800	321290112	1921	1918	1921	1918	823
532	20250508	095700	319710088	1918	1918	1918	1918	0
533	20250508	095600	319710088	1918	1918	1918	1918	0
534	20250508	095500	319710088	1918	1920	1920	1918	525
535	20250508	095400	318702851	1920	1920	1920	1920	30
536	20250508	095300	318645251	1918	1920	1920	1918	304
537	20250508	095200	318062177	1918	1916	1918	1916	1101
538	20250508	095100	315952584	1916	1915	1916	1915	31
539	20250508	095000	315893218	1916	1916	1916	1916	213
540	20250508	094900	315485110	1916	1923	1935	1914	1217
541	20250508	094800	313151298	1923	1922	1935	1912	2972
542	20250508	094700	307447970	1925	1927	1927	1923	103
543	20250508	094600	307249702	1922	1936	1936	1919	1847
544	20250508	094500	303700095	1919	1933	1937	1919	212
545	20250508	094400	303289973	1934	1918	1936	1918	326
546	20250508	094300	302664110	1917	1913	1919	1913	302
547	20250508	094200	302085879	1913	1911	1913	1911	2512
548	20250508	094100	297283193	1910	1910	1910	1910	74
549	20250508	094000	297141853	1910	1910	1910	1908	1141
550	20250508	093900	294962613	1911	1910	1911	1908	313
551	20250508	093800	294364844	1907	1907	1908	1907	203
552	20250508	093700	293977677	1906	1906	1906	1906	686
553	20250508	093600	292670161	1908	1912	1912	1904	917
554	20250508	093500	290921211	1909	1907	1909	1903	627
555	20250508	093400	289726399	1903	1903	1903	1903	4389
556	20250508	093300	281374132	1903	1902	1903	1902	180
557	20250508	093200	281031593	1900	1900	1903	1900	2243
558	20250508	093100	276769859	1900	1902	1902	1898	19005
559	20250508	093000	240659783	1903	1904	1904	1902	2140
560	20250508	092900	236587057	1901	1906	1906	1901	5447
561	20250508	092800	226222567	1910	1906	1910	1906	1561
562	20250508	092700	223241113	1910	1904	1910	1904	338
563	20250508	092600	222597290	1904	1914	1914	1901	8452
564	20250508	092500	206472125	1915	1918	1919	1915	1324
565	20250508	092400	203935575	1918	1919	1919	1918	676
566	20250508	092300	202638706	1922	1921	1922	1921	369
567	20250508	092200	201929855	1921	1925	1925	1921	1222
568	20250508	092100	199582056	1928	1916	1928	1916	3579
569	20250508	092000	192709072	1915	1919	1919	1915	597
570	20250508	091900	191565774	1914	1914	1914	1914	50
571	20250508	091800	191470074	1913	1913	1913	1913	2169
572	20250508	091700	187320777	1913	1914	1914	1911	3541
573	20250508	091600	180550104	1919	1918	1919	1916	1333
574	20250508	091500	177992640	1919	1930	1930	1919	2268
575	20250508	091400	173635568	1921	1911	1921	1911	7650
576	20250508	091300	158963963	1913	1920	1920	1911	5795
577	20250508	091200	147859315	1923	1927	1927	1920	4073
578	20250508	091100	140025996	1926	1926	1926	1926	571
579	20250508	091000	138926250	1926	1931	1932	1922	5130
580	20250508	090900	129036190	1930	1931	1937	1930	8515
581	20250508	090800	112582005	1931	1936	1937	1931	2715
582	20250508	090700	107329221	1932	1937	1937	1932	1916
583	20250508	090600	103621429	1937	1942	1943	1930	6134
584	20250508	090500	91727286	1941	1945	1945	1941	2431
585	20250508	090400	86999575	1945	1943	1946	1943	877
586	20250508	090300	85293057	1943	1928	1943	1928	16411
587	20250508	090200	53595726	1929	1943	1944	1929	9849
588	20250508	090100	34509005	1943	1970	1970	1943	7951
589	20250508	090000	19024489	1970	1965	1982	1943	9697