KissMeData/005880/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184500	9056057508	1943	1943	1943	1943	38385
3	20240509	184400	9056057508	1943	1943	1943	1943	0
4	20240509	184300	9056057508	1943	1943	1943	1943	0
5	20240509	184200	9056057508	1943	1943	1943	1943	0
6	20240509	184100	9056057508	1943	1943	1943	1943	0
7	20240509	184000	9056057508	1943	1943	1943	1943	0
8	20240509	183900	9056057508	1943	1943	1943	1943	0
9	20240509	183800	9056057508	1943	1943	1943	1943	0
10	20240509	183700	9056057508	1943	1943	1943	1943	0
11	20240509	183600	9056057508	1943	1943	1943	1943	0
12	20240509	183500	9056057508	1943	1943	1943	1943	0
13	20240509	183400	9056057508	1943	1943	1943	1943	0
14	20240509	183300	9056057508	1943	1943	1943	1943	0
15	20240509	183200	9056057508	1943	1943	1943	1943	0
16	20240509	183100	9056057508	1943	1943	1943	1943	0
17	20240509	183000	9056057508	1943	1943	1943	1943	0
18	20240509	182900	9056057508	1943	1943	1943	1943	0
19	20240509	182800	9056057508	1943	1943	1943	1943	0
20	20240509	182700	9056057508	1943	1943	1943	1943	0
21	20240509	182600	9056057508	1943	1943	1943	1943	0
22	20240509	182500	9056057508	1943	1943	1943	1943	0
23	20240509	182400	9056057508	1943	1943	1943	1943	0
24	20240509	182300	9056057508	1943	1943	1943	1943	0
25	20240509	182200	9056057508	1943	1943	1943	1943	0
26	20240509	182100	9056057508	1943	1943	1943	1943	0
27	20240509	182000	9056057508	1943	1943	1943	1943	0
28	20240509	181900	9056057508	1943	1943	1943	1943	0
29	20240509	181800	9056057508	1943	1943	1943	1943	0
30	20240509	181700	9056057508	1943	1943	1943	1943	0
31	20240509	181600	9056057508	1943	1943	1943	1943	0
32	20240509	181500	9056057508	1943	1943	1943	1943	38385
33	20240509	181400	9056057508	1943	1943	1943	1943	0
34	20240509	181300	9056057508	1943	1943	1943	1943	0
35	20240509	181200	9056057508	1943	1943	1943	1943	0
36	20240509	181100	9056057508	1943	1943	1943	1943	0
37	20240509	181000	9056057508	1943	1943	1943	1943	0
38	20240509	180900	9056057508	1943	1943	1943	1943	0
39	20240509	180800	9056057508	1943	1943	1943	1943	0
40	20240509	180700	9056057508	1943	1943	1943	1943	0
41	20240509	180600	9056057508	1943	1943	1943	1943	0
42	20240509	180500	9056057508	1943	1943	1943	1943	0
43	20240509	180400	9056057508	1943	1943	1943	1943	0
44	20240509	180300	9056057508	1943	1943	1943	1943	0
45	20240509	180200	9056057508	1943	1943	1943	1943	0
46	20240509	180100	9056057508	1943	1943	1943	1943	0
47	20240509	180000	9056057508	1943	1943	1943	1943	0
48	20240509	175900	9056057508	1943	1943	1943	1943	0
49	20240509	175800	9056057508	1943	1943	1943	1943	0
50	20240509	175700	9056057508	1943	1943	1943	1943	0
51	20240509	175600	9056057508	1943	1943	1943	1943	0
52	20240509	175500	9056057508	1943	1943	1943	1943	0
53	20240509	175400	9056057508	1943	1943	1943	1943	0
54	20240509	175300	9056057508	1943	1943	1943	1943	0
55	20240509	175200	9056057508	1943	1943	1943	1943	0
56	20240509	175100	9056057508	1943	1943	1943	1943	0
57	20240509	175000	9056057508	1943	1943	1943	1943	0
58	20240509	174900	9056057508	1943	1943	1943	1943	0
59	20240509	174800	9056057508	1943	1943	1943	1943	0
60	20240509	174700	9056057508	1943	1943	1943	1943	0
61	20240509	174600	9056057508	1943	1943	1943	1943	0
62	20240509	174500	9056057508	1943	1943	1943	1943	38385
63	20240509	174400	9056057508	1943	1943	1943	1943	0
64	20240509	174300	9056057508	1943	1943	1943	1943	0
65	20240509	174200	9056057508	1943	1943	1943	1943	0
66	20240509	174100	9056057508	1943	1943	1943	1943	0
67	20240509	174000	9056057508	1943	1943	1943	1943	0
68	20240509	173900	9056057508	1943	1943	1943	1943	0
69	20240509	173800	9056057508	1943	1943	1943	1943	0
70	20240509	173700	9056057508	1943	1943	1943	1943	0
71	20240509	173600	9056057508	1943	1943	1943	1943	0
72	20240509	173500	9056057508	1943	1943	1943	1943	0
73	20240509	173400	9056057508	1943	1943	1943	1943	0
74	20240509	173300	9056057508	1943	1943	1943	1943	0
75	20240509	173200	9056057508	1943	1943	1943	1943	0
76	20240509	173100	9056057508	1943	1943	1943	1943	0
77	20240509	173000	9056057508	1943	1943	1943	1943	0
78	20240509	172900	9056057508	1943	1943	1943	1943	0
79	20240509	172800	9056057508	1943	1943	1943	1943	0
80	20240509	172700	9056057508	1943	1943	1943	1943	0
81	20240509	172600	9056057508	1943	1943	1943	1943	0
82	20240509	172500	9056057508	1943	1943	1943	1943	0
83	20240509	172400	9056057508	1943	1943	1943	1943	0
84	20240509	172300	9056057508	1943	1943	1943	1943	0
85	20240509	172200	9056057508	1943	1943	1943	1943	0
86	20240509	172100	9056057508	1943	1943	1943	1943	0
87	20240509	172000	9056057508	1943	1943	1943	1943	0
88	20240509	171900	9056057508	1943	1943	1943	1943	0
89	20240509	171800	9056057508	1943	1943	1943	1943	0
90	20240509	171700	9056057508	1943	1943	1943	1943	0
91	20240509	171600	9056057508	1943	1943	1943	1943	0
92	20240509	171500	9056057508	1943	1943	1943	1943	38385
93	20240509	171400	9056057508	1943	1943	1943	1943	0
94	20240509	171300	9056057508	1943	1943	1943	1943	0
95	20240509	171200	9056057508	1943	1943	1943	1943	0
96	20240509	171100	9056057508	1943	1943	1943	1943	0
97	20240509	171000	9056057508	1943	1943	1943	1943	0
98	20240509	170900	9056057508	1943	1943	1943	1943	0
99	20240509	170800	9056057508	1943	1943	1943	1943	0
100	20240509	170700	9056057508	1943	1943	1943	1943	0
101	20240509	170600	9056057508	1943	1943	1943	1943	0
102	20240509	170500	9056057508	1943	1943	1943	1943	0
103	20240509	170400	9056057508	1943	1943	1943	1943	0
104	20240509	170300	9056057508	1943	1943	1943	1943	0
105	20240509	170200	9056057508	1943	1943	1943	1943	0
106	20240509	170100	9056057508	1943	1943	1943	1943	0
107	20240509	170000	9056057508	1943	1943	1943	1943	0
108	20240509	165900	9056057508	1943	1943	1943	1943	0
109	20240509	165800	9056057508	1943	1943	1943	1943	0
110	20240509	165700	9056057508	1943	1943	1943	1943	0
111	20240509	165600	9056057508	1943	1943	1943	1943	0
112	20240509	165500	9056057508	1943	1943	1943	1943	0
113	20240509	165400	9056057508	1943	1943	1943	1943	0
114	20240509	165300	9056057508	1943	1943	1943	1943	0
115	20240509	165200	9056057508	1943	1943	1943	1943	0
116	20240509	165100	9056057508	1943	1943	1943	1943	0
117	20240509	165000	9056057508	1943	1943	1943	1943	0
118	20240509	164900	9056057508	1943	1943	1943	1943	0
119	20240509	164800	9056057508	1943	1943	1943	1943	0
120	20240509	164700	9056057508	1943	1943	1943	1943	0
121	20240509	164600	9056057508	1943	1943	1943	1943	0
122	20240509	164500	9056057508	1943	1943	1943	1943	38385
123	20240509	164400	9056057508	1943	1943	1943	1943	0
124	20240509	164300	9056057508	1943	1943	1943	1943	0
125	20240509	164200	9056057508	1943	1943	1943	1943	0
126	20240509	164100	9056057508	1943	1943	1943	1943	0
127	20240509	164000	9056057508	1943	1943	1943	1943	0
128	20240509	163900	9056057508	1943	1943	1943	1943	0
129	20240509	163800	9056057508	1943	1943	1943	1943	0
130	20240509	163700	9056057508	1943	1943	1943	1943	0
131	20240509	163600	9056057508	1943	1943	1943	1943	0
132	20240509	163500	9056057508	1943	1943	1943	1943	0
133	20240509	163400	9056057508	1943	1943	1943	1943	0
134	20240509	163300	9056057508	1943	1943	1943	1943	0
135	20240509	163200	9056057508	1943	1943	1943	1943	0
136	20240509	163100	9056057508	1943	1943	1943	1943	0
137	20240509	163000	9056057508	1943	1943	1943	1943	0
138	20240509	162900	9056057508	1943	1943	1943	1943	0
139	20240509	162800	9056057508	1943	1943	1943	1943	0
140	20240509	162700	9056057508	1943	1943	1943	1943	0
141	20240509	162600	9056057508	1943	1943	1943	1943	0
142	20240509	162500	9056057508	1943	1943	1943	1943	0
143	20240509	162400	9056057508	1943	1943	1943	1943	0
144	20240509	162300	9056057508	1943	1943	1943	1943	0
145	20240509	162200	9056057508	1943	1943	1943	1943	0
146	20240509	162100	9056057508	1943	1943	1943	1943	0
147	20240509	162000	9056057508	1943	1943	1943	1943	0
148	20240509	161900	9056057508	1943	1943	1943	1943	0
149	20240509	161800	9056057508	1943	1943	1943	1943	0
150	20240509	161700	9056057508	1943	1943	1943	1943	0
151	20240509	161600	9056057508	1943	1943	1943	1943	0
152	20240509	161500	9056057508	1943	1943	1943	1943	38385
153	20240509	161400	9056057508	1943	1943	1943	1943	0
154	20240509	161300	9056057508	1943	1943	1943	1943	0
155	20240509	161200	9056057508	1943	1943	1943	1943	0
156	20240509	161100	9056057508	1943	1943	1943	1943	0
157	20240509	161000	9056057508	1943	1943	1943	1943	0
158	20240509	160900	9056057508	1943	1943	1943	1943	0
159	20240509	160800	9056057508	1943	1943	1943	1943	0
160	20240509	160700	9056057508	1943	1943	1943	1943	0
161	20240509	160600	9056057508	1943	1943	1943	1943	0
162	20240509	160500	9056057508	1943	1943	1943	1943	0
163	20240509	160400	9056057508	1943	1943	1943	1943	0
164	20240509	160300	9056057508	1943	1943	1943	1943	0
165	20240509	160200	9056057508	1943	1943	1943	1943	0
166	20240509	160100	9056057508	1943	1943	1943	1943	0
167	20240509	160000	9056057508	1943	1943	1943	1943	0
168	20240509	155900	9056057508	1943	1943	1943	1943	0
169	20240509	155800	9056057508	1943	1943	1943	1943	0
170	20240509	155700	9056057508	1943	1943	1943	1943	0
171	20240509	155600	9056057508	1943	1943	1943	1943	0
172	20240509	155500	9056057508	1943	1943	1943	1943	0
173	20240509	155400	9056057508	1943	1943	1943	1943	0
174	20240509	155300	9056057508	1943	1943	1943	1943	0
175	20240509	155200	9056057508	1943	1943	1943	1943	0
176	20240509	155100	9056057508	1943	1943	1943	1943	0
177	20240509	155000	9056057508	1943	1943	1943	1943	0
178	20240509	154900	9056057508	1943	1943	1943	1943	0
179	20240509	154800	9056057508	1943	1943	1943	1943	0
180	20240509	154700	9056057508	1943	1943	1943	1943	0
181	20240509	154600	9056057508	1943	1943	1943	1943	0
182	20240509	154500	9056057508	1943	1943	1943	1943	38385
183	20240509	154400	9056057508	1943	1943	1943	1943	0
184	20240509	154300	9056057508	1943	1943	1943	1943	0
185	20240509	154200	9056057508	1943	1943	1943	1943	0
186	20240509	154100	9056057508	1943	1943	1943	1943	0
187	20240509	154000	9056057508	1943	1943	1943	1943	0
188	20240509	153900	9056057508	1943	1943	1943	1943	0
189	20240509	153800	9056057508	1943	1943	1943	1943	0
190	20240509	153700	9056057508	1943	1943	1943	1943	0
191	20240509	153600	9056057508	1943	1943	1943	1943	0
192	20240509	153500	9056057508	1943	1943	1943	1943	0
193	20240509	153400	9056057508	1943	1943	1943	1943	0
194	20240509	153300	9056057508	1943	1943	1943	1943	0
195	20240509	153200	9056057508	1943	1943	1943	1943	0
196	20240509	153100	9056057508	1943	1943	1943	1943	0
197	20240509	153000	9056057508	1943	1943	1943	1943	38385
198	20240509	152900	8981475453	1944	1944	1944	1944	0
199	20240509	152800	8981475453	1944	1944	1944	1944	0
200	20240509	152700	8981475453	1944	1944	1944	1944	0
201	20240509	152600	8981475453	1944	1944	1944	1944	0
202	20240509	152500	8981475453	1944	1944	1944	1944	0
203	20240509	152400	8981475453	1944	1944	1944	1944	0
204	20240509	152300	8981475453	1944	1944	1944	1944	0
205	20240509	152200	8981475453	1944	1944	1944	1944	0
206	20240509	152100	8981475453	1944	1944	1944	1944	0
207	20240509	152000	8981475453	1944	1944	1944	1944	0
208	20240509	151900	8981475453	1944	1943	1944	1942	14384
209	20240509	151800	8953527629	1943	1943	1944	1942	12622
210	20240509	151700	8929002881	1943	1944	1944	1943	4216
211	20240509	151600	8920810496	1944	1944	1945	1943	5133
212	20240509	151500	8910831847	1944	1943	1945	1942	13226
213	20240509	151400	8885128268	1945	1945	1945	1943	8283
214	20240509	151300	8869026990	1945	1945	1945	1944	7887
215	20240509	151200	8853687110	1944	1945	1946	1944	4313
216	20240509	151100	8845299370	1945	1946	1946	1944	9085
217	20240509	151000	8827628240	1946	1947	1947	1945	12495
218	20240509	150900	8803311468	1946	1945	1947	1944	20380
219	20240509	150800	8763672463	1944	1947	1947	1944	13617
220	20240509	150700	8737180272	1947	1946	1947	1946	8483
221	20240509	150600	8720670323	1947	1947	1949	1947	13939
222	20240509	150500	8693526872	1949	1943	1949	1943	30681
223	20240509	150400	8633810295	1943	1943	1943	1942	3217
224	20240509	150300	8627559779	1943	1943	1944	1943	7872
225	20240509	150200	8612264453	1944	1943	1944	1943	2527
226	20240509	150100	8607354208	1943	1946	1946	1943	7310
227	20240509	150000	8593142804	1946	1945	1948	1945	2501
228	20240509	145900	8588275492	1945	1944	1945	1944	3884
229	20240509	145800	8580721127	1943	1944	1945	1943	9548
230	20240509	145700	8562161386	1942	1942	1944	1940	37672
231	20240509	145600	8488965567	1943	1944	1945	1943	21270
232	20240509	145500	8447626345	1944	1944	1954	1944	134294
233	20240509	145400	8185877675	1945	1940	1945	1940	59177
234	20240509	145300	8070940146	1940	1937	1940	1936	15019
235	20240509	145200	8041836086	1937	1935	1937	1935	7487
236	20240509	145100	8027346492	1935	1933	1935	1933	1318
237	20240509	145000	8024798430	1935	1934	1935	1932	6228
238	20240509	144900	8012758274	1935	1934	1935	1934	1279
239	20240509	144800	8010283970	1934	1934	1934	1934	3063
240	20240509	144700	8004360128	1934	1935	1935	1934	401
241	20240509	144600	8003584199	1936	1935	1936	1935	35
242	20240509	144500	8003516470	1935	1935	1936	1934	1034
243	20240509	144400	8001516209	1935	1935	1936	1935	1641
244	20240509	144300	7998340828	1936	1937	1937	1935	3529
245	20240509	144200	7991509270	1936	1937	1938	1936	3660
246	20240509	144100	7984420668	1938	1938	1939	1937	21040
247	20240509	144000	7943636632	1937	1936	1937	1936	3935
248	20240509	143900	7936014587	1936	1934	1936	1934	5177
249	20240509	143800	7925998723	1934	1935	1935	1934	2362
250	20240509	143700	7921429576	1935	1936	1936	1935	9246
251	20240509	143600	7903538336	1936	1936	1937	1936	1438
252	20240509	143500	7900754348	1936	1935	1937	1935	4369
253	20240509	143400	7892298603	1935	1935	1935	1935	2752
254	20240509	143300	7886973483	1935	1935	1935	1934	3115
255	20240509	143200	7880948258	1935	1934	1935	1934	3903
256	20240509	143100	7873399734	1934	1935	1935	1934	1500
257	20240509	143000	7870498716	1935	1935	1935	1934	1336
258	20240509	142900	7867914211	1934	1934	1935	1934	4070
259	20240509	142800	7860042830	1934	1937	1937	1934	9429
260	20240509	142700	7841792455	1936	1936	1936	1935	9751
261	20240509	142600	7822914712	1936	1939	1939	1936	22882
262	20240509	142500	7778610242	1939	1939	1939	1938	603
263	20240509	142400	7777441125	1939	1939	1939	1938	1232
264	20240509	142300	7775053436	1939	1939	1939	1938	2121
265	20240509	142200	7770942288	1938	1938	1938	1938	522
266	20240509	142100	7769930652	1938	1937	1938	1936	1414
267	20240509	142000	7767192047	1938	1941	1941	1938	6913
268	20240509	141900	7753789426	1941	1942	1942	1940	13010
269	20240509	141800	7728543364	1941	1942	1942	1941	7379
270	20240509	141700	7714220328	1942	1941	1942	1941	2612
271	20240509	141600	7709150413	1941	1940	1942	1940	4393
272	20240509	141500	7700625042	1941	1940	1941	1939	13629
273	20240509	141400	7674185470	1939	1939	1940	1939	3384
274	20240509	141300	7667623294	1939	1939	1939	1938	1819
275	20240509	141200	7664097031	1939	1939	1939	1939	6475
276	20240509	141100	7651542006	1940	1939	1940	1939	1238
277	20240509	141000	7649140386	1939	1940	1940	1939	6384
278	20240509	140900	7636755696	1940	1938	1940	1936	3128
279	20240509	140800	7630689347	1936	1939	1939	1936	13321
280	20240509	140700	7604876457	1939	1941	1942	1939	20836
281	20240509	140600	7564452401	1942	1940	1942	1940	28470
282	20240509	140500	7509196960	1940	1940	1941	1939	20384
283	20240509	140400	7469653657	1939	1935	1939	1935	46220
284	20240509	140300	7380140017	1935	1935	1935	1934	770
285	20240509	140200	7378650540	1934	1934	1935	1934	598
286	20240509	140100	7377493753	1935	1933	1935	1933	5787
287	20240509	140000	7366307354	1933	1931	1934	1931	15370
288	20240509	135900	7336600048	1932	1932	1932	1931	4319
289	20240509	135800	7328255990	1931	1933	1933	1931	7189
290	20240509	135700	7314368271	1933	1932	1933	1931	2265
291	20240509	135600	7309992871	1932	1931	1932	1931	5619
292	20240509	135500	7299142386	1932	1931	1932	1931	485
293	20240509	135400	7298205566	1931	1933	1933	1931	4196
294	20240509	135300	7290098705	1933	1932	1933	1932	1353
295	20240509	135200	7287484323	1932	1933	1933	1932	2656
296	20240509	135100	7282352928	1932	1933	1933	1932	395
297	20240509	135000	7281589404	1933	1933	1933	1932	10793
298	20240509	134900	7260737138	1933	1933	1933	1933	350
299	20240509	134800	7260060588	1933	1933	1933	1932	796
300	20240509	134700	7258521938	1934	1933	1934	1933	3575
301	20240509	134600	7251611149	1934	1934	1934	1933	1388
302	20240509	134500	7248927684	1934	1934	1934	1934	188
303	20240509	134400	7248564092	1934	1933	1934	1933	1050
304	20240509	134300	7246534185	1934	1934	1934	1934	230
305	20240509	134200	7246089365	1933	1933	1934	1933	1424
306	20240509	134100	7243335429	1934	1934	1934	1933	960
307	20240509	134000	7241479584	1933	1933	1934	1933	3598
308	20240509	133900	7234524470	1933	1933	1934	1933	433
309	20240509	133800	7233687156	1934	1933	1934	1933	2243
310	20240509	133700	7229351416	1934	1934	1934	1933	1419
311	20240509	133600	7226608117	1934	1933	1934	1933	211
312	20240509	133500	7226200044	1933	1934	1934	1933	3391
313	20240509	133400	7219645097	1934	1934	1934	1934	711
314	20240509	133300	7218270023	1934	1934	1934	1933	803
315	20240509	133200	7216717031	1933	1933	1933	1933	11
316	20240509	133100	7216695768	1934	1933	1934	1932	1655
317	20240509	133000	7213496913	1933	1934	1934	1933	208
318	20240509	132900	7213094669	1934	1934	1934	1932	1019
319	20240509	132800	7211125604	1934	1934	1934	1931	503
320	20240509	132700	7210153646	1933	1934	1934	1932	2715
321	20240509	132600	7204907748	1934	1934	1934	1933	326
322	20240509	132500	7204277275	1934	1934	1934	1933	266
323	20240509	132400	7203762911	1934	1931	1934	1931	4490
324	20240509	132300	7195089240	1931	1929	1931	1929	2051
325	20240509	132200	7191132494	1929	1929	1929	1928	1579
326	20240509	132100	7188086707	1928	1929	1929	1928	9544
327	20240509	132000	7169685555	1929	1930	1934	1928	6744
328	20240509	131900	7156659320	1932	1933	1935	1929	135446
329	20240509	131800	6895173050	1933	1934	1934	1933	6581
330	20240509	131700	6882449778	1934	1933	1934	1933	1084
331	20240509	131600	6880354188	1933	1934	1934	1933	2602
332	20240509	131500	6875321922	1934	1934	1934	1934	9
333	20240509	131400	6875304516	1934	1934	1935	1934	4895
334	20240509	131300	6865837228	1935	1935	1935	1935	291
335	20240509	131200	6865274143	1935	1935	1935	1935	280
336	20240509	131100	6864732343	1934	1934	1935	1933	15112
337	20240509	131000	6835500133	1934	1934	1934	1933	1033
338	20240509	130900	6833502841	1933	1935	1935	1932	4762
339	20240509	130800	6824297416	1935	1934	1935	1934	1043
340	20240509	130700	6822280021	1934	1934	1934	1934	790
341	20240509	130600	6820752161	1934	1935	1935	1934	2814
342	20240509	130500	6815307106	1934	1934	1935	1934	3244
343	20240509	130400	6809033035	1935	1935	1936	1935	602
344	20240509	130300	6807868005	1935	1935	1935	1934	5688
345	20240509	130200	6796863816	1935	1935	1936	1935	3803
346	20240509	130100	6789504854	1935	1933	1935	1933	1060
347	20240509	130000	6787455215	1934	1934	1934	1933	3359
348	20240509	125900	6780959798	1934	1934	1934	1934	409
349	20240509	125800	6780168792	1934	1935	1935	1934	2938
350	20240509	125700	6774486496	1934	1935	1935	1934	3829
351	20240509	125600	6767079068	1935	1935	1936	1935	472
352	20240509	125500	6766165522	1935	1935	1936	1935	4121
353	20240509	125400	6758191055	1935	1935	1935	1935	6300
354	20240509	125300	6746000555	1935	1934	1935	1934	261
355	20240509	125200	6745495524	1935	1934	1935	1934	243
356	20240509	125100	6745025322	1934	1935	1935	1934	1248
357	20240509	125000	6742610445	1935	1935	1935	1934	1216
358	20240509	124900	6740258185	1935	1935	1935	1933	352
359	20240509	124800	6739577067	1935	1935	1935	1934	1951
360	20240509	124700	6735803277	1934	1934	1935	1934	3460
361	20240509	124600	6729111387	1935	1935	1935	1935	499
362	20240509	124500	6728145822	1935	1935	1935	1934	335
363	20240509	124400	6727497603	1935	1935	1935	1935	360
364	20240509	124300	6726801003	1935	1935	1935	1934	520
365	20240509	124200	6725795003	1935	1935	1935	1934	693
366	20240509	124100	6724454084	1935	1934	1935	1934	346
367	20240509	124000	6723784628	1934	1935	1935	1934	466
368	20240509	123900	6722882990	1935	1935	1935	1935	512
369	20240509	123800	6721892270	1936	1936	1936	1935	996
370	20240509	123700	6719964514	1936	1935	1936	1935	320
371	20240509	123600	6719345289	1935	1935	1936	1935	5979
372	20240509	123500	6707775717	1935	1934	1935	1933	2106
373	20240509	123400	6703702181	1934	1934	1934	1933	2660
374	20240509	123300	6698559222	1935	1935	1935	1934	363
375	20240509	123200	6697856827	1935	1935	1936	1933	8747
376	20240509	123100	6680936981	1936	1936	1937	1935	1391
377	20240509	123000	6678243915	1936	1936	1937	1935	6195
378	20240509	122900	6666250722	1937	1937	1937	1936	2092
379	20240509	122800	6662200328	1937	1937	1937	1936	569
380	20240509	122700	6661098315	1937	1936	1937	1936	516
381	20240509	122600	6660099028	1937	1937	1937	1936	4250
382	20240509	122500	6651868148	1937	1937	1937	1936	1464
383	20240509	122400	6649033442	1935	1935	1937	1935	3497
384	20240509	122300	6642265085	1936	1935	1936	1935	2529
385	20240509	122200	6637370082	1936	1934	1937	1934	8047
386	20240509	122100	6621791356	1936	1935	1937	1934	15522
387	20240509	122000	6591742402	1936	1935	1937	1934	10815
388	20240509	121900	6570808572	1935	1935	1935	1934	2358
389	20240509	121800	6566247842	1935	1935	1935	1935	271
390	20240509	121700	6565723457	1935	1935	1935	1934	2729
391	20240509	121600	6560443683	1935	1934	1935	1934	984
392	20240509	121500	6558539732	1935	1936	1936	1935	3554
393	20240509	121400	6551662454	1936	1934	1936	1934	10250
394	20240509	121300	6531828803	1935	1936	1936	1934	46421
395	20240509	121200	6442049366	1936	1933	1936	1933	77396
396	20240509	121100	6292313245	1933	1933	1933	1931	281
397	20240509	121000	6291770270	1933	1932	1933	1931	712
398	20240509	120900	6290394007	1933	1933	1933	1931	637
399	20240509	120800	6289162998	1933	1933	1933	1932	1495
400	20240509	120700	6286273692	1933	1934	1934	1932	2574
401	20240509	120600	6281299930	1934	1933	1934	1933	1437
402	20240509	120500	6278522054	1933	1933	1933	1932	493
403	20240509	120400	6277569157	1933	1931	1933	1931	1133
404	20240509	120300	6275379509	1931	1932	1932	1929	940
405	20240509	120200	6273564693	1932	1931	1932	1931	1876
406	20240509	120100	6269941703	1931	1931	1932	1931	998
407	20240509	120000	6268014349	1931	1931	1931	1930	5766
408	20240509	115900	6256885223	1931	1933	1933	1931	660
409	20240509	115800	6255610543	1933	1929	1934	1929	10604
410	20240509	115700	6235126243	1930	1929	1930	1929	528
411	20240509	115600	6234107368	1929	1929	1930	1928	3001
412	20240509	115500	6228318223	1929	1928	1929	1927	3563
413	20240509	115400	6221448553	1928	1929	1929	1927	818
414	20240509	115300	6219871155	1929	1928	1929	1927	1958
415	20240509	115200	6216097164	1928	1929	1929	1927	1291
416	20240509	115100	6213608746	1928	1929	1929	1928	947
417	20240509	115000	6211782583	1929	1929	1929	1928	458
418	20240509	114900	6210899140	1927	1930	1930	1927	3931
419	20240509	114800	6203321554	1930	1927	1930	1927	2830
420	20240509	114700	6197864554	1928	1931	1932	1927	12787
421	20240509	114600	6173195090	1931	1931	1932	1929	3281
422	20240509	114500	6166863164	1931	1930	1931	1930	1482
423	20240509	114400	6164002332	1930	1930	1931	1930	717
424	20240509	114300	6162618165	1931	1931	1931	1931	711
425	20240509	114200	6161245224	1931	1930	1931	1930	310
426	20240509	114100	6160646760	1930	1930	1930	1929	381
427	20240509	114000	6159911480	1930	1929	1930	1929	3000
428	20240509	113900	6154121507	1929	1928	1930	1928	10441
429	20240509	113800	6133988429	1928	1928	1928	1926	3698
430	20240509	113700	6126862083	1928	1927	1928	1927	439
431	20240509	113600	6126015746	1927	1929	1929	1927	2689
432	20240509	113500	6120831260	1929	1929	1929	1929	1220
433	20240509	113400	6118477880	1929	1930	1930	1929	1858
434	20240509	113300	6114893340	1930	1930	1930	1927	6450
435	20240509	113200	6102455096	1930	1929	1930	1929	3
436	20240509	113100	6102449307	1929	1929	1930	1928	5728
437	20240509	113000	6091400587	1929	1929	1930	1928	2322
438	20240509	112900	6086919819	1930	1931	1931	1929	7231
439	20240509	112800	6072963908	1931	1931	1932	1931	2949
440	20240509	112700	6067269007	1931	1932	1932	1931	1936
441	20240509	112600	6063530226	1931	1932	1932	1931	7406
442	20240509	112500	6049224105	1932	1932	1932	1931	5350
443	20240509	112400	6038888005	1932	1930	1932	1930	5148
444	20240509	112300	6028948881	1931	1932	1932	1931	4220
445	20240509	112200	6020800037	1933	1934	1934	1933	4488
446	20240509	112100	6012124484	1934	1933	1934	1933	996
447	20240509	112000	6010198879	1933	1933	1934	1933	4820
448	20240509	111900	6000881599	1934	1933	1934	1933	312
449	20240509	111800	6000278271	1934	1934	1934	1933	6036
450	20240509	111700	5988606597	1933	1934	1934	1933	717
451	20240509	111600	5987219962	1934	1931	1934	1931	8969
452	20240509	111500	5969885774	1931	1932	1932	1931	471
453	20240509	111400	5968975804	1932	1930	1932	1930	4218
454	20240509	111300	5960831538	1930	1927	1931	1927	4333
455	20240509	111200	5952473673	1926	1930	1931	1925	55894
456	20240509	111100	5844791853	1931	1931	1932	1930	2522
457	20240509	111000	5839922042	1931	1929	1931	1928	6326
458	20240509	110900	5827718272	1929	1930	1931	1928	15755
459	20240509	110800	5797313823	1930	1931	1931	1930	9540
460	20240509	110700	5778900882	1931	1929	1932	1928	12724
461	20240509	110600	5754350117	1929	1930	1930	1929	7023
462	20240509	110500	5740801517	1930	1931	1931	1930	5914
463	20240509	110400	5729386267	1931	1931	1932	1931	6654
464	20240509	110300	5716536691	1932	1933	1933	1932	1042
465	20240509	110200	5714522771	1932	1931	1933	1931	2036
466	20240509	110100	5710590856	1933	1934	1934	1931	9587
467	20240509	110000	5692065489	1934	1935	1936	1934	2312
468	20240509	105900	5687591284	1935	1936	1937	1933	19295
469	20240509	105800	5650264480	1935	1941	1943	1934	34887
470	20240509	105700	5582650680	1942	1938	1942	1938	21177
471	20240509	105600	5541567601	1939	1937	1942	1937	12994
472	20240509	105500	5516364675	1938	1939	1940	1937	29400
473	20240509	105400	5459373317	1939	1944	1947	1938	73606
474	20240509	105300	5316354386	1945	1937	1945	1937	66847
475	20240509	105200	5186648016	1938	1935	1938	1935	8372
476	20240509	105100	5170432654	1936	1934	1936	1934	5052
477	20240509	105000	5160652365	1936	1932	1936	1932	5806
478	20240509	104900	5149425148	1934	1932	1935	1931	3997
479	20240509	104800	5141701659	1934	1936	1938	1932	17795
480	20240509	104700	5107261637	1937	1936	1937	1936	6272
481	20240509	104600	5095114951	1937	1931	1938	1931	14687
482	20240509	104500	5066679711	1933	1931	1933	1930	21815
483	20240509	104400	5024548393	1931	1931	1931	1931	3282
484	20240509	104300	5018210851	1931	1931	1931	1929	421
485	20240509	104200	5017398188	1931	1930	1931	1929	1194
486	20240509	104100	5015093574	1929	1929	1930	1929	2900
487	20240509	104000	5009496839	1929	1929	1930	1929	545
488	20240509	103900	5008445241	1930	1930	1930	1928	9083
489	20240509	103800	4990925072	1930	1929	1930	1928	3448
490	20240509	103700	4984273720	1929	1928	1929	1926	11069
491	20240509	103600	4962940642	1928	1928	1929	1927	2323
492	20240509	103500	4958461572	1928	1928	1929	1928	5195
493	20240509	103400	4948444531	1928	1929	1929	1927	13130
494	20240509	103300	4923129026	1928	1930	1930	1928	3180
495	20240509	103200	4916996582	1930	1929	1930	1929	734
496	20240509	103100	4915580097	1930	1929	1930	1929	7568
497	20240509	103000	4900980831	1929	1930	1931	1929	5791
498	20240509	102900	4889805525	1931	1930	1932	1930	1318
499	20240509	102800	4887260124	1931	1931	1931	1930	2933
500	20240509	102700	4881597980	1931	1928	1931	1928	7048
501	20240509	102600	4868004389	1928	1931	1932	1928	16122
502	20240509	102500	4836888076	1931	1934	1934	1931	15921
503	20240509	102400	4806124154	1934	1936	1936	1934	6862
504	20240509	102300	4792846700	1936	1935	1937	1935	3476
505	20240509	102200	4786115710	1937	1937	1937	1936	5106
506	20240509	102100	4776229253	1936	1939	1939	1936	1975
507	20240509	102000	4772404274	1938	1940	1940	1937	3025
508	20240509	101900	4766540110	1940	1935	1940	1935	33926
509	20240509	101800	4700824061	1936	1936	1936	1936	474
510	20240509	101700	4699906397	1936	1939	1939	1934	8209
511	20240509	101600	4684013915	1939	1940	1940	1939	3566
512	20240509	101500	4677097996	1940	1940	1941	1940	3508
513	20240509	101400	4670292421	1940	1942	1943	1940	29817
514	20240509	101300	4612430428	1941	1935	1942	1935	39700
515	20240509	101200	4535504952	1935	1936	1936	1935	3621
516	20240509	101100	4528497432	1936	1937	1937	1936	4706
517	20240509	101000	4519385178	1937	1939	1940	1937	443
518	20240509	100900	4518526301	1940	1936	1940	1936	15352
519	20240509	100800	4488801773	1936	1942	1942	1936	16285
520	20240509	100700	4457244053	1943	1943	1943	1942	3246
521	20240509	100600	4450937661	1943	1938	1945	1938	2678
522	20240509	100500	4445736874	1938	1935	1945	1935	4910
523	20240509	100400	4436224552	1936	1937	1940	1934	19348
524	20240509	100300	4398767548	1939	1943	1946	1937	45087
525	20240509	100200	4311309134	1945	1942	1947	1941	27563
526	20240509	100100	4257719192	1943	1943	1945	1938	45398
527	20240509	100000	4169543768	1944	1941	1944	1939	15912
528	20240509	095900	4138648899	1942	1937	1943	1937	25341
529	20240509	095800	4089492222	1938	1933	1938	1932	9857
530	20240509	095700	4070413611	1933	1933	1935	1932	13250
531	20240509	095600	4044786768	1933	1931	1933	1930	16310
532	20240509	095500	4013285329	1932	1933	1933	1931	18149
533	20240509	095400	3978228782	1934	1935	1936	1932	8996
534	20240509	095300	3960836815	1935	1936	1938	1933	30156
535	20240509	095200	3902495573	1935	1935	1936	1934	14273
536	20240509	095100	3874877030	1936	1936	1937	1935	6807
537	20240509	095000	3861698602	1937	1935	1939	1932	18511
538	20240509	094900	3825873348	1937	1930	1937	1930	12493
539	20240509	094800	3801733003	1932	1933	1933	1928	31752
540	20240509	094700	3740430488	1933	1935	1935	1933	5690
541	20240509	094600	3729428853	1935	1939	1940	1932	19576
542	20240509	094500	3691529480	1939	1943	1943	1939	26150
543	20240509	094400	3640790719	1943	1948	1948	1943	36160
544	20240509	094300	3570456827	1948	1950	1950	1947	9648
545	20240509	094200	3551659111	1950	1952	1952	1947	40069
546	20240509	094100	3473532468	1952	1954	1955	1952	24475
547	20240509	094000	3425731252	1954	1956	1956	1954	8513
548	20240509	093900	3409093397	1956	1960	1961	1955	23549
549	20240509	093800	3362983022	1960	1952	1963	1951	126400
550	20240509	093700	3115541348	1952	1954	1955	1952	19749
551	20240509	093600	3076963913	1954	1952	1954	1952	16270
552	20240509	093500	3045189732	1953	1952	1953	1950	23539
553	20240509	093400	2999254438	1952	1953	1957	1951	18690
554	20240509	093300	2962750387	1953	1955	1958	1951	86356
555	20240509	093200	2793925544	1956	1946	1956	1946	74417
556	20240509	093100	2648560851	1946	1946	1948	1945	38095
557	20240509	093000	2574424147	1945	1947	1948	1945	16627
558	20240509	092900	2542058888	1947	1951	1952	1945	37695
559	20240509	092800	2468673602	1950	1946	1952	1946	27927
560	20240509	092700	2414237480	1947	1946	1949	1946	11985
561	20240509	092600	2390895847	1947	1952	1954	1946	31077
562	20240509	092500	2330301588	1950	1956	1958	1946	57328
563	20240509	092400	2218338487	1954	1943	1956	1941	229881
564	20240509	092300	1770637909	1943	1933	1944	1933	63447
565	20240509	092200	1647570628	1931	1937	1937	1931	12504
566	20240509	092100	1623390336	1937	1938	1939	1937	23675
567	20240509	092000	1577519635	1939	1936	1939	1936	36639
568	20240509	091900	1506513293	1934	1926	1937	1925	57128
569	20240509	091800	1396100260	1925	1929	1929	1925	31691
570	20240509	091700	1335028807	1929	1929	1930	1928	10356
571	20240509	091600	1315050816	1929	1933	1933	1929	16075
572	20240509	091500	1284019267	1932	1931	1932	1931	24384
573	20240509	091400	1236912422	1931	1930	1933	1930	44004
574	20240509	091300	1151935642	1930	1926	1930	1925	14146
575	20240509	091200	1124669070	1924	1929	1929	1924	28491
576	20240509	091100	1069793658	1933	1934	1935	1930	25277
577	20240509	091000	1020939462	1934	1935	1936	1934	41751
578	20240509	090900	940156280	1935	1937	1939	1935	46338
579	20240509	090800	850386504	1936	1927	1938	1927	58711
580	20240509	090700	736940883	1926	1928	1928	1925	34645
581	20240509	090600	670214285	1927	1929	1930	1927	14502
582	20240509	090500	642238956	1930	1928	1930	1924	67046
583	20240509	090400	513040483	1928	1927	1929	1925	47252
584	20240509	090300	422000606	1927	1903	1929	1902	71688
585	20240509	090200	284524845	1909	1904	1909	1898	44994
586	20240509	090100	198937301	1905	1899	1909	1898	9986
587	20240509	090000	179926867	1899	1906	1914	1899	94392