KissMeData/299170/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	205300	3704391478	1996	1996	1996	1996	19600
3	20250508	205200	3704391478	1996	1996	1996	1996	0
4	20250508	205100	3704391478	1996	1996	1996	1996	0
5	20250508	205000	3704391478	1996	1996	1996	1996	0
6	20250508	204900	3704391478	1996	1996	1996	1996	0
7	20250508	204800	3704391478	1996	1996	1996	1996	0
8	20250508	204700	3704391478	1996	1996	1996	1996	0
9	20250508	204600	3704391478	1996	1996	1996	1996	0
10	20250508	204500	3704391478	1996	1996	1996	1996	0
11	20250508	204400	3704391478	1996	1996	1996	1996	0
12	20250508	204300	3704391478	1996	1996	1996	1996	0
13	20250508	204200	3704391478	1996	1996	1996	1996	0
14	20250508	204100	3704391478	1996	1996	1996	1996	0
15	20250508	204000	3704391478	1996	1996	1996	1996	0
16	20250508	203900	3704391478	1996	1996	1996	1996	0
17	20250508	203800	3704391478	1996	1996	1996	1996	0
18	20250508	203700	3704391478	1996	1996	1996	1996	0
19	20250508	203600	3704391478	1996	1996	1996	1996	0
20	20250508	203500	3704391478	1996	1996	1996	1996	0
21	20250508	203400	3704391478	1996	1996	1996	1996	0
22	20250508	203300	3704391478	1996	1996	1996	1996	0
23	20250508	203200	3704391478	1996	1996	1996	1996	0
24	20250508	203100	3704391478	1996	1996	1996	1996	0
25	20250508	203000	3704391478	1996	1996	1996	1996	0
26	20250508	202900	3704391478	1996	1996	1996	1996	0
27	20250508	202800	3704391478	1996	1996	1996	1996	0
28	20250508	202700	3704391478	1996	1996	1996	1996	0
29	20250508	202600	3704391478	1996	1996	1996	1996	0
30	20250508	202500	3704391478	1996	1996	1996	1996	0
31	20250508	202400	3704391478	1996	1996	1996	1996	0
32	20250508	202300	3704391478	1996	1996	1996	1996	19600
33	20250508	202200	3704391478	1996	1996	1996	1996	0
34	20250508	202100	3704391478	1996	1996	1996	1996	0
35	20250508	202000	3704391478	1996	1996	1996	1996	0
36	20250508	201900	3704391478	1996	1996	1996	1996	0
37	20250508	201800	3704391478	1996	1996	1996	1996	0
38	20250508	201700	3704391478	1996	1996	1996	1996	0
39	20250508	201600	3704391478	1996	1996	1996	1996	0
40	20250508	201500	3704391478	1996	1996	1996	1996	0
41	20250508	201400	3704391478	1996	1996	1996	1996	0
42	20250508	201300	3704391478	1996	1996	1996	1996	0
43	20250508	201200	3704391478	1996	1996	1996	1996	0
44	20250508	201100	3704391478	1996	1996	1996	1996	0
45	20250508	201000	3704391478	1996	1996	1996	1996	0
46	20250508	200900	3704391478	1996	1996	1996	1996	0
47	20250508	200800	3704391478	1996	1996	1996	1996	0
48	20250508	200700	3704391478	1996	1996	1996	1996	0
49	20250508	200600	3704391478	1996	1996	1996	1996	0
50	20250508	200500	3704391478	1996	1996	1996	1996	0
51	20250508	200400	3704391478	1996	1996	1996	1996	0
52	20250508	200300	3704391478	1996	1996	1996	1996	0
53	20250508	200200	3704391478	1996	1996	1996	1996	0
54	20250508	200100	3704391478	1996	1996	1996	1996	0
55	20250508	200000	3704391478	1996	1996	1996	1996	0
56	20250508	195900	3704391478	1996	1996	1996	1996	0
57	20250508	195800	3704391478	1996	1996	1996	1996	0
58	20250508	195700	3704391478	1996	1996	1996	1996	0
59	20250508	195600	3704391478	1996	1996	1996	1996	0
60	20250508	195500	3704391478	1996	1996	1996	1996	0
61	20250508	195400	3704391478	1996	1996	1996	1996	0
62	20250508	195300	3704391478	1996	1996	1996	1996	19600
63	20250508	195200	3704391478	1996	1996	1996	1996	0
64	20250508	195100	3704391478	1996	1996	1996	1996	0
65	20250508	195000	3704391478	1996	1996	1996	1996	0
66	20250508	194900	3704391478	1996	1996	1996	1996	0
67	20250508	194800	3704391478	1996	1996	1996	1996	0
68	20250508	194700	3704391478	1996	1996	1996	1996	0
69	20250508	194600	3704391478	1996	1996	1996	1996	0
70	20250508	194500	3704391478	1996	1996	1996	1996	0
71	20250508	194400	3704391478	1996	1996	1996	1996	0
72	20250508	194300	3704391478	1996	1996	1996	1996	0
73	20250508	194200	3704391478	1996	1996	1996	1996	0
74	20250508	194100	3704391478	1996	1996	1996	1996	0
75	20250508	194000	3704391478	1996	1996	1996	1996	0
76	20250508	193900	3704391478	1996	1996	1996	1996	0
77	20250508	193800	3704391478	1996	1996	1996	1996	0
78	20250508	193700	3704391478	1996	1996	1996	1996	0
79	20250508	193600	3704391478	1996	1996	1996	1996	0
80	20250508	193500	3704391478	1996	1996	1996	1996	0
81	20250508	193400	3704391478	1996	1996	1996	1996	0
82	20250508	193300	3704391478	1996	1996	1996	1996	0
83	20250508	193200	3704391478	1996	1996	1996	1996	0
84	20250508	193100	3704391478	1996	1996	1996	1996	0
85	20250508	193000	3704391478	1996	1996	1996	1996	0
86	20250508	192900	3704391478	1996	1996	1996	1996	0
87	20250508	192800	3704391478	1996	1996	1996	1996	0
88	20250508	192700	3704391478	1996	1996	1996	1996	0
89	20250508	192600	3704391478	1996	1996	1996	1996	0
90	20250508	192500	3704391478	1996	1996	1996	1996	0
91	20250508	192400	3704391478	1996	1996	1996	1996	0
92	20250508	192300	3704391478	1996	1996	1996	1996	19600
93	20250508	192200	3704391478	1996	1996	1996	1996	0
94	20250508	192100	3704391478	1996	1996	1996	1996	0
95	20250508	192000	3704391478	1996	1996	1996	1996	0
96	20250508	191900	3704391478	1996	1996	1996	1996	0
97	20250508	191800	3704391478	1996	1996	1996	1996	0
98	20250508	191700	3704391478	1996	1996	1996	1996	0
99	20250508	191600	3704391478	1996	1996	1996	1996	0
100	20250508	191500	3704391478	1996	1996	1996	1996	0
101	20250508	191400	3704391478	1996	1996	1996	1996	0
102	20250508	191300	3704391478	1996	1996	1996	1996	0
103	20250508	191200	3704391478	1996	1996	1996	1996	0
104	20250508	191100	3704391478	1996	1996	1996	1996	0
105	20250508	191000	3704391478	1996	1996	1996	1996	0
106	20250508	190900	3704391478	1996	1996	1996	1996	0
107	20250508	190800	3704391478	1996	1996	1996	1996	0
108	20250508	190700	3704391478	1996	1996	1996	1996	0
109	20250508	190600	3704391478	1996	1996	1996	1996	0
110	20250508	190500	3704391478	1996	1996	1996	1996	0
111	20250508	190400	3704391478	1996	1996	1996	1996	0
112	20250508	190300	3704391478	1996	1996	1996	1996	0
113	20250508	190200	3704391478	1996	1996	1996	1996	0
114	20250508	190100	3704391478	1996	1996	1996	1996	0
115	20250508	190000	3704391478	1996	1996	1996	1996	0
116	20250508	185900	3704391478	1996	1996	1996	1996	0
117	20250508	185800	3704391478	1996	1996	1996	1996	0
118	20250508	185700	3704391478	1996	1996	1996	1996	0
119	20250508	185600	3704391478	1996	1996	1996	1996	0
120	20250508	185500	3704391478	1996	1996	1996	1996	0
121	20250508	185400	3704391478	1996	1996	1996	1996	0
122	20250508	185300	3704391478	1996	1996	1996	1996	19600
123	20250508	185200	3704391478	1996	1996	1996	1996	0
124	20250508	185100	3704391478	1996	1996	1996	1996	0
125	20250508	185000	3704391478	1996	1996	1996	1996	0
126	20250508	184900	3704391478	1996	1996	1996	1996	0
127	20250508	184800	3704391478	1996	1996	1996	1996	0
128	20250508	184700	3704391478	1996	1996	1996	1996	0
129	20250508	184600	3704391478	1996	1996	1996	1996	0
130	20250508	184500	3704391478	1996	1996	1996	1996	0
131	20250508	184400	3704391478	1996	1996	1996	1996	0
132	20250508	184300	3704391478	1996	1996	1996	1996	0
133	20250508	184200	3704391478	1996	1996	1996	1996	0
134	20250508	184100	3704391478	1996	1996	1996	1996	0
135	20250508	184000	3704391478	1996	1996	1996	1996	0
136	20250508	183900	3704391478	1996	1996	1996	1996	0
137	20250508	183800	3704391478	1996	1996	1996	1996	0
138	20250508	183700	3704391478	1996	1996	1996	1996	0
139	20250508	183600	3704391478	1996	1996	1996	1996	0
140	20250508	183500	3704391478	1996	1996	1996	1996	0
141	20250508	183400	3704391478	1996	1996	1996	1996	0
142	20250508	183300	3704391478	1996	1996	1996	1996	0
143	20250508	183200	3704391478	1996	1996	1996	1996	0
144	20250508	183100	3704391478	1996	1996	1996	1996	0
145	20250508	183000	3704391478	1996	1996	1996	1996	0
146	20250508	182900	3704391478	1996	1996	1996	1996	0
147	20250508	182800	3704391478	1996	1996	1996	1996	0
148	20250508	182700	3704391478	1996	1996	1996	1996	0
149	20250508	182600	3704391478	1996	1996	1996	1996	0
150	20250508	182500	3704391478	1996	1996	1996	1996	0
151	20250508	182400	3704391478	1996	1996	1996	1996	0
152	20250508	182300	3704391478	1996	1996	1996	1996	19600
153	20250508	182200	3704391478	1996	1996	1996	1996	0
154	20250508	182100	3704391478	1996	1996	1996	1996	0
155	20250508	182000	3704391478	1996	1996	1996	1996	0
156	20250508	181900	3704391478	1996	1996	1996	1996	0
157	20250508	181800	3704391478	1996	1996	1996	1996	0
158	20250508	181700	3704391478	1996	1996	1996	1996	0
159	20250508	181600	3704391478	1996	1996	1996	1996	0
160	20250508	181500	3704391478	1996	1996	1996	1996	0
161	20250508	181400	3704391478	1996	1996	1996	1996	0
162	20250508	181300	3704391478	1996	1996	1996	1996	0
163	20250508	181200	3704391478	1996	1996	1996	1996	0
164	20250508	181100	3704391478	1996	1996	1996	1996	0
165	20250508	181000	3704391478	1996	1996	1996	1996	0
166	20250508	180900	3704391478	1996	1996	1996	1996	0
167	20250508	180800	3704391478	1996	1996	1996	1996	0
168	20250508	180700	3704391478	1996	1996	1996	1996	0
169	20250508	180600	3704391478	1996	1996	1996	1996	0
170	20250508	180500	3704391478	1996	1996	1996	1996	0
171	20250508	180400	3704391478	1996	1996	1996	1996	0
172	20250508	180300	3704391478	1996	1996	1996	1996	0
173	20250508	180200	3704391478	1996	1996	1996	1996	0
174	20250508	180100	3704391478	1996	1996	1996	1996	0
175	20250508	180000	3704391478	1996	1996	1996	1996	0
176	20250508	175900	3704391478	1996	1996	1996	1996	0
177	20250508	175800	3704391478	1996	1996	1996	1996	0
178	20250508	175700	3704391478	1996	1996	1996	1996	0
179	20250508	175600	3704391478	1996	1996	1996	1996	0
180	20250508	175500	3704391478	1996	1996	1996	1996	0
181	20250508	175400	3704391478	1996	1996	1996	1996	0
182	20250508	175300	3704391478	1996	1996	1996	1996	19600
183	20250508	175200	3704391478	1996	1996	1996	1996	0
184	20250508	175100	3704391478	1996	1996	1996	1996	0
185	20250508	175000	3704391478	1996	1996	1996	1996	0
186	20250508	174900	3704391478	1996	1996	1996	1996	0
187	20250508	174800	3704391478	1996	1996	1996	1996	0
188	20250508	174700	3704391478	1996	1996	1996	1996	0
189	20250508	174600	3704391478	1996	1996	1996	1996	0
190	20250508	174500	3704391478	1996	1996	1996	1996	0
191	20250508	174400	3704391478	1996	1996	1996	1996	0
192	20250508	174300	3704391478	1996	1996	1996	1996	0
193	20250508	174200	3704391478	1996	1996	1996	1996	0
194	20250508	174100	3704391478	1996	1996	1996	1996	0
195	20250508	174000	3704391478	1996	1996	1996	1996	0
196	20250508	173900	3704391478	1996	1996	1996	1996	0
197	20250508	173800	3704391478	1996	1996	1996	1996	0
198	20250508	173700	3704391478	1996	1996	1996	1996	0
199	20250508	173600	3704391478	1996	1996	1996	1996	0
200	20250508	173500	3704391478	1996	1996	1996	1996	0
201	20250508	173400	3704391478	1996	1996	1996	1996	0
202	20250508	173300	3704391478	1996	1996	1996	1996	0
203	20250508	173200	3704391478	1996	1996	1996	1996	0
204	20250508	173100	3704391478	1996	1996	1996	1996	0
205	20250508	173000	3704391478	1996	1996	1996	1996	0
206	20250508	172900	3704391478	1996	1996	1996	1996	0
207	20250508	172800	3704391478	1996	1996	1996	1996	0
208	20250508	172700	3704391478	1996	1996	1996	1996	0
209	20250508	172600	3704391478	1996	1996	1996	1996	0
210	20250508	172500	3704391478	1996	1996	1996	1996	0
211	20250508	172400	3704391478	1996	1996	1996	1996	0
212	20250508	172300	3704391478	1996	1996	1996	1996	19600
213	20250508	172200	3704391478	1996	1996	1996	1996	0
214	20250508	172100	3704391478	1996	1996	1996	1996	0
215	20250508	172000	3704391478	1996	1996	1996	1996	0
216	20250508	171900	3704391478	1996	1996	1996	1996	0
217	20250508	171800	3704391478	1996	1996	1996	1996	0
218	20250508	171700	3704391478	1996	1996	1996	1996	0
219	20250508	171600	3704391478	1996	1996	1996	1996	0
220	20250508	171500	3704391478	1996	1996	1996	1996	0
221	20250508	171400	3704391478	1996	1996	1996	1996	0
222	20250508	171300	3704391478	1996	1996	1996	1996	0
223	20250508	171200	3704391478	1996	1996	1996	1996	0
224	20250508	171100	3704391478	1996	1996	1996	1996	0
225	20250508	171000	3704391478	1996	1996	1996	1996	0
226	20250508	170900	3704391478	1996	1996	1996	1996	0
227	20250508	170800	3704391478	1996	1996	1996	1996	0
228	20250508	170700	3704391478	1996	1996	1996	1996	0
229	20250508	170600	3704391478	1996	1996	1996	1996	0
230	20250508	170500	3704391478	1996	1996	1996	1996	0
231	20250508	170400	3704391478	1996	1996	1996	1996	0
232	20250508	170300	3704391478	1996	1996	1996	1996	0
233	20250508	170200	3704391478	1996	1996	1996	1996	0
234	20250508	170100	3704391478	1996	1996	1996	1996	0
235	20250508	170000	3704391478	1996	1996	1996	1996	0
236	20250508	165900	3704391478	1996	1996	1996	1996	0
237	20250508	165800	3704391478	1996	1996	1996	1996	0
238	20250508	165700	3704391478	1996	1996	1996	1996	0
239	20250508	165600	3704391478	1996	1996	1996	1996	0
240	20250508	165500	3704391478	1996	1996	1996	1996	0
241	20250508	165400	3704391478	1996	1996	1996	1996	0
242	20250508	165300	3704391478	1996	1996	1996	1996	19600
243	20250508	165200	3704391478	1996	1996	1996	1996	0
244	20250508	165100	3704391478	1996	1996	1996	1996	0
245	20250508	165000	3704391478	1996	1996	1996	1996	0
246	20250508	164900	3704391478	1996	1996	1996	1996	0
247	20250508	164800	3704391478	1996	1996	1996	1996	0
248	20250508	164700	3704391478	1996	1996	1996	1996	0
249	20250508	164600	3704391478	1996	1996	1996	1996	0
250	20250508	164500	3704391478	1996	1996	1996	1996	0
251	20250508	164400	3704391478	1996	1996	1996	1996	0
252	20250508	164300	3704391478	1996	1996	1996	1996	0
253	20250508	164200	3704391478	1996	1996	1996	1996	0
254	20250508	164100	3704391478	1996	1996	1996	1996	0
255	20250508	164000	3704391478	1996	1996	1996	1996	0
256	20250508	163900	3704391478	1996	1996	1996	1996	0
257	20250508	163800	3704391478	1996	1996	1996	1996	0
258	20250508	163700	3704391478	1996	1996	1996	1996	0
259	20250508	163600	3704391478	1996	1996	1996	1996	0
260	20250508	163500	3704391478	1996	1996	1996	1996	0
261	20250508	163400	3704391478	1996	1996	1996	1996	0
262	20250508	163300	3704391478	1996	1996	1996	1996	0
263	20250508	163200	3704391478	1996	1996	1996	1996	0
264	20250508	163100	3704391478	1996	1996	1996	1996	0
265	20250508	163000	3704391478	1996	1996	1996	1996	0
266	20250508	162900	3704391478	1996	1996	1996	1996	0
267	20250508	162800	3704391478	1996	1996	1996	1996	0
268	20250508	162700	3704391478	1996	1996	1996	1996	0
269	20250508	162600	3704391478	1996	1996	1996	1996	0
270	20250508	162500	3704391478	1996	1996	1996	1996	0
271	20250508	162400	3704391478	1996	1996	1996	1996	0
272	20250508	162300	3704391478	1996	1996	1996	1996	19600
273	20250508	162200	3704391478	1996	1996	1996	1996	0
274	20250508	162100	3704391478	1996	1996	1996	1996	0
275	20250508	162000	3704391478	1996	1996	1996	1996	0
276	20250508	161900	3704391478	1996	1996	1996	1996	0
277	20250508	161800	3704391478	1996	1996	1996	1996	0
278	20250508	161700	3704391478	1996	1996	1996	1996	0
279	20250508	161600	3704391478	1996	1996	1996	1996	0
280	20250508	161500	3704391478	1996	1996	1996	1996	0
281	20250508	161400	3704391478	1996	1996	1996	1996	0
282	20250508	161300	3704391478	1996	1996	1996	1996	0
283	20250508	161200	3704391478	1996	1996	1996	1996	0
284	20250508	161100	3704391478	1996	1996	1996	1996	0
285	20250508	161000	3704391478	1996	1996	1996	1996	0
286	20250508	160900	3704391478	1996	1996	1996	1996	0
287	20250508	160800	3704391478	1996	1996	1996	1996	0
288	20250508	160700	3704391478	1996	1996	1996	1996	0
289	20250508	160600	3704391478	1996	1996	1996	1996	0
290	20250508	160500	3704391478	1996	1996	1996	1996	0
291	20250508	160400	3704391478	1996	1996	1996	1996	0
292	20250508	160300	3704391478	1996	1996	1996	1996	0
293	20250508	160200	3704391478	1996	1996	1996	1996	0
294	20250508	160100	3704391478	1996	1996	1996	1996	0
295	20250508	160000	3704391478	1996	1996	1996	1996	0
296	20250508	155900	3704391478	1996	1996	1996	1996	0
297	20250508	155800	3704391478	1996	1996	1996	1996	0
298	20250508	155700	3704391478	1996	1996	1996	1996	0
299	20250508	155600	3704391478	1996	1996	1996	1996	0
300	20250508	155500	3704391478	1996	1996	1996	1996	0
301	20250508	155400	3704391478	1996	1996	1996	1996	0
302	20250508	155300	3704391478	1996	1996	1996	1996	19600
303	20250508	155200	3704391478	1996	1996	1996	1996	0
304	20250508	155100	3704391478	1996	1996	1996	1996	0
305	20250508	155000	3704391478	1996	1996	1996	1996	0
306	20250508	154900	3704391478	1996	1996	1996	1996	0
307	20250508	154800	3704391478	1996	1996	1996	1996	0
308	20250508	154700	3704391478	1996	1996	1996	1996	0
309	20250508	154600	3704391478	1996	1996	1996	1996	0
310	20250508	154500	3704391478	1996	1996	1996	1996	0
311	20250508	154400	3704391478	1996	1996	1996	1996	0
312	20250508	154300	3704391478	1996	1996	1996	1996	0
313	20250508	154200	3704391478	1996	1996	1996	1996	0
314	20250508	154100	3704391478	1996	1996	1996	1996	0
315	20250508	154000	3704391478	1996	1996	1996	1996	0
316	20250508	153900	3704391478	1996	1996	1996	1996	0
317	20250508	153800	3704391478	1996	1996	1996	1996	0
318	20250508	153700	3704391478	1996	1996	1996	1996	0
319	20250508	153600	3704391478	1996	1996	1996	1996	0
320	20250508	153500	3704391478	1996	1996	1996	1996	0
321	20250508	153400	3704391478	1996	1996	1996	1996	0
322	20250508	153300	3704391478	1996	1996	1996	1996	0
323	20250508	153200	3704391478	1996	1996	1996	1996	0
324	20250508	153100	3704391478	1996	1996	1996	1996	0
325	20250508	153000	3704391478	1996	1996	1996	1996	19600
326	20250508	152900	3665269878	1996	1996	1996	1996	0
327	20250508	152800	3665269878	1996	1996	1996	1996	0
328	20250508	152700	3665269878	1996	1996	1996	1996	0
329	20250508	152600	3665269878	1996	1996	1996	1996	0
330	20250508	152500	3665269878	1996	1996	1996	1996	0
331	20250508	152400	3665269878	1996	1996	1996	1996	0
332	20250508	152300	3665269878	1996	1996	1996	1996	0
333	20250508	152200	3665269878	1996	1996	1996	1996	0
334	20250508	152100	3665269878	1996	1996	1996	1996	0
335	20250508	152000	3665269878	1996	1996	1996	1996	0
336	20250508	151900	3665269878	1996	1993	1997	1993	2690
337	20250508	151800	3659903128	1993	1997	1997	1993	17560
338	20250508	151700	3624870645	1998	1998	1998	1997	2726
339	20250508	151600	3619425253	1998	1997	1999	1995	6617
340	20250508	151500	3606215651	1997	2000	2000	1996	14087
341	20250508	151400	3578066736	2005	1998	2005	1998	5381
342	20250508	151300	3567302906	1998	2000	2005	1997	5201
343	20250508	151200	3556899299	2000	1998	2005	1997	11502
344	20250508	151100	3533896000	1996	1998	1998	1996	5837
345	20250508	151000	3522233748	1996	1996	1999	1996	10765
346	20250508	150900	3500734941	1996	1995	1997	1992	1749
347	20250508	150800	3497245718	1994	1994	1996	1991	11427
348	20250508	150700	3474477959	1996	1990	1996	1990	12810
349	20250508	150600	3448932288	1991	1992	1993	1988	5184
350	20250508	150500	3438610190	1993	1994	1994	1992	2577
351	20250508	150400	3433474185	1993	1995	1995	1993	3052
352	20250508	150300	3427389089	1994	1994	1994	1992	6965
353	20250508	150200	3413502724	1993	1995	1995	1993	4917
354	20250508	150100	3403702349	1995	1993	1995	1992	2064
355	20250508	150000	3399586218	1992	1992	1993	1991	1315
356	20250508	145900	3396967048	1992	1990	1992	1987	3542
357	20250508	145800	3389921687	1988	1992	1993	1986	1486
358	20250508	145700	3386965981	1993	1992	1993	1992	5288
359	20250508	145600	3376429608	1993	1993	1993	1993	16
360	20250508	145500	3376397720	1984	1991	1991	1984	4629
361	20250508	145400	3367197340	1991	1999	1999	1990	1436
362	20250508	145300	3364334798	1999	1986	1999	1985	5026
363	20250508	145200	3354353013	1985	1988	1988	1985	2078
364	20250508	145100	3350227968	1989	1988	1990	1985	5097
365	20250508	145000	3340101583	1988	1993	1993	1988	11339
366	20250508	144900	3317520637	1993	1998	1998	1993	3822
367	20250508	144800	3309897229	1998	1999	2000	1998	4844
368	20250508	144700	3300211626	2000	1999	2000	1998	281
369	20250508	144600	3299649958	1998	1999	1999	1998	6004
370	20250508	144500	3287650551	1999	2000	2010	1999	13983
371	20250508	144400	3259661949	2000	2000	2005	1999	3553
372	20250508	144300	3252555703	2005	1998	2010	1998	55453
373	20250508	144200	3141458282	1997	1993	1997	1992	4433
374	20250508	144100	3132615598	1993	1992	1993	1992	396
375	20250508	144000	3131826761	1992	1992	1993	1992	548
376	20250508	143900	3130735143	1993	1993	1994	1992	5158
377	20250508	143800	3120455432	1993	1990	1993	1989	5227
378	20250508	143700	3110045821	1991	1990	1991	1990	79
379	20250508	143600	3109888610	1990	1990	1990	1989	1637
380	20250508	143500	3106631260	1990	1988	1990	1987	420
381	20250508	143400	3105795998	1988	1990	1990	1988	809
382	20250508	143300	3104187703	1988	1988	1988	1988	60
383	20250508	143200	3104068423	1990	1986	1990	1986	6755
384	20250508	143100	3090636557	1987	1987	1987	1987	2425
385	20250508	143000	3085818082	1988	1987	1988	1984	3450
386	20250508	142900	3078968103	1988	1988	1988	1988	528
387	20250508	142800	3077918439	1986	1990	1990	1986	600
388	20250508	142700	3076725639	1990	1986	1990	1986	1222
389	20250508	142600	3074293899	1986	1985	1989	1985	3822
390	20250508	142500	3066703665	1985	1986	1990	1985	2975
391	20250508	142400	3060786335	1988	1988	1988	1988	4
392	20250508	142300	3060778383	1989	1989	1989	1989	202
393	20250508	142200	3060376605	1983	1983	1983	1983	2375
394	20250508	142100	3055666980	1983	1982	1983	1982	421
395	20250508	142000	3054832457	1982	1983	1983	1982	1002
396	20250508	141900	3052845793	1982	1985	1986	1982	11278
397	20250508	141800	3030470859	1985	1985	1985	1985	259
398	20250508	141700	3029956744	1984	1985	1986	1984	2854
399	20250508	141600	3024291758	1985	1985	1993	1985	131
400	20250508	141500	3024031707	1984	1987	1987	1984	919
401	20250508	141400	3022207313	1987	1990	1991	1982	3638
402	20250508	141300	3014984823	1989	1997	1997	1989	5181
403	20250508	141200	3004673811	1998	1984	1999	1984	3781
404	20250508	141100	2997118049	1987	1986	1987	1982	7203
405	20250508	141000	2982812506	1986	1987	1987	1982	3232
406	20250508	140900	2976401367	1985	1985	1986	1985	159
407	20250508	140800	2976085746	1986	1987	1987	1984	1697
408	20250508	140700	2972718314	1984	1984	1984	1984	363
409	20250508	140600	2971998122	1984	1990	1990	1984	251
410	20250508	140500	2971499335	1990	1993	1993	1981	6479
411	20250508	140400	2958635733	1993	1992	1993	1990	1897
412	20250508	140300	2954857297	1990	2000	2000	1990	4227
413	20250508	140200	2946423532	2000	1991	2010	1990	28787
414	20250508	140100	2888815546	1991	1986	1991	1986	2456
415	20250508	140000	2883926394	1986	1986	1987	1986	1529
416	20250508	135900	2880889585	1987	1991	1991	1987	3401
417	20250508	135800	2874119368	1997	1996	1997	1991	5943
418	20250508	135700	2862279313	1995	1992	1995	1992	2557
419	20250508	135600	2857184647	1992	1998	2010	1992	55737
420	20250508	135500	2745731886	1998	1988	1999	1985	30868
421	20250508	135400	2684213431	1989	1986	1989	1981	9102
422	20250508	135300	2666135042	1987	1981	1987	1981	7700
423	20250508	135200	2650859737	1984	1973	1985	1973	10937
424	20250508	135100	2629183508	1973	1979	1979	1970	16482
425	20250508	135000	2596639583	1980	1980	1980	1979	1698
426	20250508	134900	2593277603	1980	1974	1985	1973	14738
427	20250508	134800	2564091865	1973	1980	1981	1973	2560
428	20250508	134700	2559030844	1980	1971	1980	1969	15982
429	20250508	134600	2527464569	1969	1970	1970	1967	2597
430	20250508	134500	2522353194	1972	1973	1973	1970	108
431	20250508	134400	2522140214	1974	1967	1974	1967	6061
432	20250508	134300	2510184113	1967	1974	1974	1966	4029
433	20250508	134200	2502231346	1975	1965	1976	1965	9839
434	20250508	134100	2482854222	1965	1963	1967	1963	969
435	20250508	134000	2480950241	1963	1970	1970	1963	811
436	20250508	133900	2479354745	1971	1961	1972	1957	13438
437	20250508	133800	2452921985	1957	1957	1957	1957	1040
438	20250508	133700	2450886705	1957	1957	1957	1957	560
439	20250508	133600	2449790785	1957	1957	1957	1957	500
440	20250508	133500	2448812285	1957	1963	1963	1957	395
441	20250508	133400	2448036945	1963	1954	1963	1954	14474
442	20250508	133300	2419679701	1954	1948	1954	1948	9071
443	20250508	133200	2401964564	1953	1949	1953	1947	151
444	20250508	133100	2401670453	1947	1947	1947	1947	414
445	20250508	133000	2400864395	1948	1957	1957	1948	796
446	20250508	132900	2399311650	1956	1955	1956	1955	295
447	20250508	132800	2398734671	1955	1950	1955	1950	1026
448	20250508	132700	2396733956	1950	1951	1951	1950	507
449	20250508	132600	2395745300	1948	1951	1951	1948	105
450	20250508	132500	2395540745	1951	1956	1958	1951	1001
451	20250508	132400	2393587743	1956	1955	1956	1955	51
452	20250508	132300	2393488037	1955	1955	1955	1955	80
453	20250508	132200	2393331637	1955	1952	1955	1952	1594
454	20250508	132100	2390216775	1951	1950	1951	1950	308
455	20250508	132000	2389615976	1950	1947	1950	1947	309
456	20250508	131900	2389013752	1948	1948	1948	1948	7
457	20250508	131800	2389000116	1949	1949	1949	1949	2
458	20250508	131700	2388996218	1947	1946	1947	1946	17
459	20250508	131600	2388963124	1947	1947	1947	1943	2360
460	20250508	131500	2384368224	1947	1947	1947	1947	500
461	20250508	131400	2383394724	1944	1946	1946	1944	9
462	20250508	131300	2383377225	1947	1946	1947	1946	2
463	20250508	131200	2383373332	1940	1943	1943	1940	516
464	20250508	131100	2382372267	1943	1944	1944	1943	420
465	20250508	131000	2381555851	1944	1944	1944	1944	500
466	20250508	130900	2380583851	1947	1947	1947	1947	9
467	20250508	130800	2380566328	1945	1947	1947	1945	3
468	20250508	130700	2380560489	1943	1944	1944	1943	354
469	20250508	130600	2379872657	1944	1943	1944	1940	756
470	20250508	130500	2378405138	1941	1941	1941	1941	5
471	20250508	130400	2378395433	1946	1943	1946	1940	267
472	20250508	130300	2377876392	1939	1944	1945	1938	179
473	20250508	130200	2377528825	1944	1947	1947	1944	472
474	20250508	130100	2376610149	1947	1947	1947	1947	352
475	20250508	130000	2375924805	1948	1952	1952	1948	54
476	20250508	125900	2375819509	1953	1954	1954	1949	21
477	20250508	125800	2375778539	1954	1954	1954	1953	105
478	20250508	125700	2375573370	1954	1955	1955	1954	385
479	20250508	125600	2374820696	1957	1957	1957	1956	4
480	20250508	125500	2374812869	1958	1956	1959	1949	1016
481	20250508	125400	2372826346	1957	1958	1958	1957	4
482	20250508	125300	2372818516	1947	1959	1959	1947	27
483	20250508	125200	2372765914	1960	1960	1960	1946	1022
484	20250508	125100	2370763803	1960	1957	1963	1957	3326
485	20250508	125000	2364243573	1955	1953	1960	1953	10705
486	20250508	124900	2343307638	1953	1953	1953	1953	386
487	20250508	124800	2342553780	1953	1950	1955	1950	4518
488	20250508	124700	2333729451	1950	1939	1950	1929	6941
489	20250508	124600	2320296395	1937	1937	1937	1937	0
490	20250508	124500	2320296395	1937	1939	1939	1937	1367
491	20250508	124400	2317648393	1939	1940	1940	1939	159
492	20250508	124300	2317339957	1943	1943	1943	1943	100
493	20250508	124200	2317145657	1943	1950	1950	1943	21
494	20250508	124100	2317104784	1943	1954	1955	1943	2478
495	20250508	124000	2312267634	1954	1949	1954	1949	400
496	20250508	123900	2311488029	1949	1945	1949	1945	727
497	20250508	123800	2310071648	1946	1945	1946	1945	351
498	20250508	123700	2309388902	1945	1945	1945	1945	2
499	20250508	123600	2309385012	1945	1945	1945	1945	0
500	20250508	123500	2309385012	1945	1945	1945	1945	0
501	20250508	123400	2309385012	1945	1945	1945	1945	5
502	20250508	123300	2309375287	1944	1944	1948	1944	204
503	20250508	123200	2308978559	1943	1943	1943	1943	26
504	20250508	123100	2308928041	1943	1942	1943	1941	94
505	20250508	123000	2308745549	1940	1939	1940	1939	967
506	20250508	122900	2306869589	1940	1940	1940	1940	2517
507	20250508	122800	2301986609	1940	1940	1940	1938	7564
508	20250508	122700	2287313087	1940	1939	1940	1939	274
509	20250508	122600	2286781620	1939	1942	1942	1939	7923
510	20250508	122500	2271415434	1941	1943	1943	1941	10
511	20250508	122400	2271396016	1943	1943	1943	1943	267
512	20250508	122300	2270877235	1943	1944	1944	1943	600
513	20250508	122200	2269711335	1944	1943	1944	1943	604
514	20250508	122100	2268537733	1942	1939	1942	1939	483
515	20250508	122000	2267600400	1939	1940	1940	1939	1892
516	20250508	121900	2263930197	1941	1942	1942	1941	381
517	20250508	121800	2263190549	1942	1943	1943	1942	591
518	20250508	121700	2262042237	1947	1943	1947	1943	224
519	20250508	121600	2261606509	1948	1948	1948	1948	0
520	20250508	121500	2261606509	1948	1948	1948	1948	0
521	20250508	121400	2261606509	1948	1948	1948	1948	0
522	20250508	121300	2261606509	1948	1948	1948	1948	0
523	20250508	121200	2261606509	1948	1945	1948	1945	20
524	20250508	121100	2261567595	1947	1947	1947	1947	20
525	20250508	121000	2261528655	1940	1940	1940	1940	44
526	20250508	120900	2261443295	1940	1941	1942	1940	1017
527	20250508	120800	2259469542	1948	1945	1948	1941	5982
528	20250508	120700	2247841985	1945	1945	1945	1945	617
529	20250508	120600	2246641920	1945	1945	1945	1945	1750
530	20250508	120500	2243238170	1945	1947	1947	1945	1811
531	20250508	120400	2239714766	1946	1946	1946	1946	82
532	20250508	120300	2239555194	1946	1946	1946	1946	1135
533	20250508	120200	2237346484	1946	1949	1949	1946	4539
534	20250508	120100	2228505673	1949	1949	1949	1949	1
535	20250508	120000	2228503724	1949	1949	1949	1949	0
536	20250508	115900	2228503724	1949	1949	1949	1949	4365
537	20250508	115800	2219996339	1949	1955	1955	1949	580
538	20250508	115700	2218864719	1948	1948	1949	1948	526
539	20250508	115600	2217840061	1948	1955	1955	1948	7439
540	20250508	115500	2203326270	1958	1959	1959	1958	4181
541	20250508	115400	2195137400	1959	1961	1964	1959	1457
542	20250508	115300	2192277688	1960	1957	1960	1957	10905
543	20250508	115200	2170908021	1951	1958	1958	1951	71
544	20250508	115100	2170769486	1958	1957	1958	1957	870
545	20250508	115000	2169066036	1958	1958	1958	1958	1
546	20250508	114900	2169064078	1958	1952	1958	1948	1120
547	20250508	114800	2166878946	1960	1960	1960	1960	0
548	20250508	114700	2166878946	1960	1959	1961	1959	1607
549	20250508	114600	2163730221	1959	1950	1959	1950	680
550	20250508	114500	2162403238	1950	1951	1951	1950	700
551	20250508	114400	2161038115	1951	1951	1951	1951	500
552	20250508	114300	2160062615	1950	1950	1950	1950	100
553	20250508	114200	2159867615	1948	1955	1961	1948	5365
554	20250508	114100	2149362636	1956	1950	1956	1950	3699
555	20250508	114000	2142135577	1948	1950	1950	1948	132
556	20250508	113900	2141878437	1947	1947	1947	1947	138
557	20250508	113800	2141609751	1947	1947	1947	1947	194
558	20250508	113700	2141232033	1947	1944	1947	1944	3659
559	20250508	113600	2134108429	1947	1947	1947	1947	15
560	20250508	113500	2134079224	1947	1944	1947	1944	605
561	20250508	113400	2132902930	1944	1948	1948	1944	693
562	20250508	113300	2131552986	1948	1943	1948	1943	3901
563	20250508	113200	2123961825	1940	1940	1940	1940	0
564	20250508	113100	2123961825	1940	1942	1942	1940	1815
565	20250508	113000	2120438644	1941	1941	1941	1941	1
566	20250508	112900	2120436703	1941	1942	1942	1941	338
567	20250508	112800	2119780327	1943	1943	1943	1943	0
568	20250508	112700	2119780327	1943	1943	1943	1943	0
569	20250508	112600	2119780327	1943	1938	1943	1938	55
570	20250508	112500	2119673712	1938	1938	1938	1938	0
571	20250508	112400	2119673712	1938	1939	1939	1938	2518
572	20250508	112300	2114791920	1947	1946	1947	1946	201
573	20250508	112200	2114400656	1947	1948	1949	1940	1502
574	20250508	112100	2111481302	1940	1935	1940	1935	446
575	20250508	112000	2110617292	1935	1938	1938	1935	2528
576	20250508	111900	2105723344	1938	1938	1938	1938	2010
577	20250508	111800	2101827964	1950	1929	1957	1929	17574
578	20250508	111700	2067615617	1929	1930	1930	1929	539
579	20250508	111600	2066575397	1936	1930	1936	1929	1674
580	20250508	111500	2063341942	1930	1931	1931	1930	1949
581	20250508	111400	2059580323	1933	1933	1935	1933	1214
582	20250508	111300	2057232657	1936	1931	1937	1931	2565
583	20250508	111200	2052272143	1931	1926	1931	1926	1311
584	20250508	111100	2049740647	1926	1928	1928	1926	952
585	20250508	111000	2047906883	1931	1930	1931	1930	2421
586	20250508	110900	2043232486	1928	1925	1928	1924	4179
587	20250508	110800	2035185524	1924	1926	1927	1924	4243
588	20250508	110700	2027018000	1926	1931	1931	1924	5346
589	20250508	110600	2016727039	1932	1927	1932	1925	4538
590	20250508	110500	2007985713	1926	1925	1927	1924	4136
591	20250508	110400	2000021605	1925	1927	1927	1925	3200
592	20250508	110300	1993861580	1925	1928	1933	1925	9206
593	20250508	110200	1976120843	1928	1926	1928	1925	5093
594	20250508	110100	1966314180	1925	1931	1932	1925	13542
595	20250508	110000	1940204164	1930	1931	1931	1929	21704
596	20250508	105900	1898314441	1932	1935	1936	1932	22055
597	20250508	105800	1855671334	1935	1940	1940	1935	24477
598	20250508	105700	1808286804	1939	1940	1940	1939	1428
599	20250508	105600	1805517678	1940	1942	1943	1940	9492
600	20250508	105500	1787094835	1942	1946	1946	1942	4892
601	20250508	105400	1777586658	1946	1946	1946	1946	1736
602	20250508	105300	1774208402	1947	1951	1955	1946	11091
603	20250508	105200	1752585271	1951	1942	1951	1941	1092
604	20250508	105100	1750459586	1941	1945	1947	1941	3005
605	20250508	105000	1744615394	1945	1940	1946	1940	3814
606	20250508	104900	1737212868	1941	1944	1947	1940	2446
607	20250508	104800	1732464182	1944	1945	1948	1944	1082
608	20250508	104700	1730359692	1945	1942	1945	1942	786
609	20250508	104600	1728831890	1952	1944	1961	1936	10379
610	20250508	104500	1708598921	1935	1943	1946	1935	11834
611	20250508	104400	1685652094	1944	1946	1946	1933	25841
612	20250508	104300	1635611636	1938	1946	1946	1937	36883
613	20250508	104200	1564028081	1949	1946	1953	1943	19830
614	20250508	104100	1525439091	1946	1971	1989	1938	116407
615	20250508	104000	1297068993	1971	1972	2000	1959	155713
616	20250508	103900	988203833	1975	1939	2000	1939	142655
617	20250508	103800	706185408	1939	1939	1939	1939	1
618	20250508	103700	706183469	1933	1933	1933	1933	66
619	20250508	103600	706055891	1932	1932	1932	1932	0
620	20250508	103500	706055891	1932	1932	1932	1932	0
621	20250508	103400	706055891	1932	1939	1939	1932	3
622	20250508	103300	706050088	1940	1939	1940	1939	140
623	20250508	103200	705778588	1941	1941	1941	1941	0
624	20250508	103100	705778588	1941	1941	1941	1941	181
625	20250508	103000	705427267	1931	1931	1931	1931	200
626	20250508	102900	705041067	1931	1931	1931	1931	0
627	20250508	102800	705041067	1931	1931	1931	1931	3000
628	20250508	102700	699248067	1931	1931	1931	1931	0
629	20250508	102600	699248067	1931	1931	1931	1931	605
630	20250508	102500	698079812	1930	1930	1930	1930	10
631	20250508	102400	698060512	1930	1930	1930	1930	0
632	20250508	102300	698060512	1930	1930	1930	1930	0
633	20250508	102200	698060512	1930	1930	1930	1930	971
634	20250508	102100	696186482	1930	1930	1930	1930	1
635	20250508	102000	696184552	1930	1930	1931	1930	1400
636	20250508	101900	693482532	1931	1941	1941	1931	8201
637	20250508	101800	677628705	1935	1935	1935	1935	1
638	20250508	101700	677626770	1941	1941	1941	1941	1
639	20250508	101600	677624829	1941	1936	1941	1935	1020
640	20250508	101500	675649901	1936	1937	1937	1936	111
641	20250508	101400	675434994	1937	1937	1937	1936	1659
642	20250508	101300	672222149	1941	1940	1941	1940	2076
643	20250508	101200	668193800	1937	1941	1941	1937	816
644	20250508	101100	666613128	1937	1937	1937	1937	867
645	20250508	101000	664933749	1936	1936	1936	1936	267
646	20250508	100900	664416837	1942	1938	1942	1938	133
647	20250508	100800	664158579	1936	1938	1938	1934	1036
648	20250508	100700	662154188	1942	1938	1942	1933	4877
649	20250508	100600	652715967	1941	1941	1941	1941	13
650	20250508	100500	652690734	1941	1941	1941	1941	25
651	20250508	100400	652642209	1942	1942	1942	1940	1005
652	20250508	100300	650690501	1942	1942	1942	1942	0
653	20250508	100200	650690501	1942	1942	1942	1942	5
654	20250508	100100	650680791	1942	1942	1942	1942	1
655	20250508	100000	650678849	1936	1938	1938	1936	871
656	20250508	095900	648992034	1938	1938	1938	1938	7
657	20250508	095800	648978468	1938	1936	1938	1935	1651
658	20250508	095700	645782935	1937	1937	1937	1937	0
659	20250508	095600	645782935	1937	1939	1939	1937	2322
660	20250508	095500	641282297	1939	1942	1942	1938	8658
661	20250508	095400	624484618	1941	1943	1943	1941	3979
662	20250508	095300	616758097	1944	1948	1948	1944	2755
663	20250508	095200	611396997	1948	1952	1952	1948	1138
664	20250508	095100	609180169	1952	1952	1952	1952	202
665	20250508	095000	608785865	1952	1946	1952	1946	3473
666	20250508	094900	602006841	1947	1950	1951	1947	1213
667	20250508	094800	599642929	1950	1950	1950	1950	4
668	20250508	094700	599635129	1950	1950	1950	1950	1511
669	20250508	094600	596688679	1949	1949	1949	1949	100
670	20250508	094500	596493779	1947	1946	1947	1946	195
671	20250508	094400	596114118	1947	1951	1951	1946	719
672	20250508	094300	594713562	1947	1950	1951	1947	56
673	20250508	094200	594604511	1947	1950	1950	1947	2008
674	20250508	094100	590692063	1950	1953	1953	1949	2092
675	20250508	094000	586612779	1949	1953	1953	1949	559
676	20250508	093900	585521096	1953	1956	1956	1953	439
677	20250508	093800	584663012	1956	1943	1957	1942	10749
678	20250508	093700	563702119	1943	1945	1945	1943	2853
679	20250508	093600	558157740	1945	1943	1945	1943	2994
680	20250508	093500	552338476	1941	1944	1944	1941	3996
681	20250508	093400	544576970	1945	1943	1945	1943	5100
682	20250508	093300	534657951	1942	1943	1943	1941	2513
683	20250508	093200	529777300	1943	1950	1950	1943	8879
684	20250508	093100	512498164	1950	1955	1955	1950	403
685	20250508	093000	511711913	1956	1949	1956	1949	1608
686	20250508	092900	508573409	1949	1949	1949	1949	2964
687	20250508	092800	502796573	1949	1953	1953	1949	5577
688	20250508	092700	491913525	1953	1962	1962	1953	3548
689	20250508	092600	484978928	1954	1963	1968	1954	9019
690	20250508	092500	467319467	1962	1965	1970	1962	17095
691	20250508	092400	433712178	1965	1958	1966	1958	19312
692	20250508	092300	395809409	1958	1963	1968	1953	31545
693	20250508	092200	333858284	1964	1950	1964	1950	27005
694	20250508	092100	281067374	1950	1950	1950	1944	7542
695	20250508	092000	266360530	1950	1950	1951	1950	1290
696	20250508	091900	263844577	1950	1950	1950	1941	7140
697	20250508	091800	249922728	1950	1945	1950	1940	5840
698	20250508	091700	238565719	1950	1945	1950	1942	6978
699	20250508	091600	224961555	1942	1944	1951	1942	5811
700	20250508	091500	213651526	1945	1952	1952	1939	32974
701	20250508	091400	149417728	1952	1943	1954	1943	7085
702	20250508	091300	135623181	1930	1942	1946	1930	5809
703	20250508	091200	124351430	1942	1930	1948	1930	5452
704	20250508	091100	113797640	1930	1933	1933	1923	620
705	20250508	091000	112604221	1933	1925	1933	1922	2646
706	20250508	090900	107508730	1925	1918	1925	1918	341
707	20250508	090800	106853645	1925	1915	1925	1915	4306
708	20250508	090700	98589649	1915	1919	1919	1915	1468
709	20250508	090600	95775853	1919	1920	1920	1913	1342
710	20250508	090500	93206009	1913	1920	1921	1913	9731
711	20250508	090400	74570942	1921	1909	1922	1906	1229
712	20250508	090300	72210052	1900	1926	1926	1900	28294
713	20250508	090200	18290210	1926	1928	1928	1918	1797
714	20250508	090100	14829163	1930	1928	1939	1928	1051
715	20250508	090000	12801829	1928	1925	1928	1920	6656