KissMeData/205470/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	203300	1486653080	1928	1928	1928	1928	22737
3	20240514	203200	1486653080	1928	1928	1928	1928	0
4	20240514	203100	1486653080	1928	1928	1928	1928	0
5	20240514	203000	1486653080	1928	1928	1928	1928	0
6	20240514	202900	1486653080	1928	1928	1928	1928	0
7	20240514	202800	1486653080	1928	1928	1928	1928	0
8	20240514	202700	1486653080	1928	1928	1928	1928	0
9	20240514	202600	1486653080	1928	1928	1928	1928	0
10	20240514	202500	1486653080	1928	1928	1928	1928	0
11	20240514	202400	1486653080	1928	1928	1928	1928	0
12	20240514	202300	1486653080	1928	1928	1928	1928	0
13	20240514	202200	1486653080	1928	1928	1928	1928	0
14	20240514	202100	1486653080	1928	1928	1928	1928	0
15	20240514	202000	1486653080	1928	1928	1928	1928	0
16	20240514	201900	1486653080	1928	1928	1928	1928	0
17	20240514	201800	1486653080	1928	1928	1928	1928	0
18	20240514	201700	1486653080	1928	1928	1928	1928	0
19	20240514	201600	1486653080	1928	1928	1928	1928	0
20	20240514	201500	1486653080	1928	1928	1928	1928	0
21	20240514	201400	1486653080	1928	1928	1928	1928	0
22	20240514	201300	1486653080	1928	1928	1928	1928	0
23	20240514	201200	1486653080	1928	1928	1928	1928	0
24	20240514	201100	1486653080	1928	1928	1928	1928	0
25	20240514	201000	1486653080	1928	1928	1928	1928	0
26	20240514	200900	1486653080	1928	1928	1928	1928	0
27	20240514	200800	1486653080	1928	1928	1928	1928	0
28	20240514	200700	1486653080	1928	1928	1928	1928	0
29	20240514	200600	1486653080	1928	1928	1928	1928	0
30	20240514	200500	1486653080	1928	1928	1928	1928	0
31	20240514	200400	1486653080	1928	1928	1928	1928	0
32	20240514	200300	1486653080	1928	1928	1928	1928	22737
33	20240514	200200	1486653080	1928	1928	1928	1928	0
34	20240514	200100	1486653080	1928	1928	1928	1928	0
35	20240514	200000	1486653080	1928	1928	1928	1928	0
36	20240514	195900	1486653080	1928	1928	1928	1928	0
37	20240514	195800	1486653080	1928	1928	1928	1928	0
38	20240514	195700	1486653080	1928	1928	1928	1928	0
39	20240514	195600	1486653080	1928	1928	1928	1928	0
40	20240514	195500	1486653080	1928	1928	1928	1928	0
41	20240514	195400	1486653080	1928	1928	1928	1928	0
42	20240514	195300	1486653080	1928	1928	1928	1928	0
43	20240514	195200	1486653080	1928	1928	1928	1928	0
44	20240514	195100	1486653080	1928	1928	1928	1928	0
45	20240514	195000	1486653080	1928	1928	1928	1928	0
46	20240514	194900	1486653080	1928	1928	1928	1928	0
47	20240514	194800	1486653080	1928	1928	1928	1928	0
48	20240514	194700	1486653080	1928	1928	1928	1928	0
49	20240514	194600	1486653080	1928	1928	1928	1928	0
50	20240514	194500	1486653080	1928	1928	1928	1928	0
51	20240514	194400	1486653080	1928	1928	1928	1928	0
52	20240514	194300	1486653080	1928	1928	1928	1928	0
53	20240514	194200	1486653080	1928	1928	1928	1928	0
54	20240514	194100	1486653080	1928	1928	1928	1928	0
55	20240514	194000	1486653080	1928	1928	1928	1928	0
56	20240514	193900	1486653080	1928	1928	1928	1928	0
57	20240514	193800	1486653080	1928	1928	1928	1928	0
58	20240514	193700	1486653080	1928	1928	1928	1928	0
59	20240514	193600	1486653080	1928	1928	1928	1928	0
60	20240514	193500	1486653080	1928	1928	1928	1928	0
61	20240514	193400	1486653080	1928	1928	1928	1928	0
62	20240514	193300	1486653080	1928	1928	1928	1928	22737
63	20240514	193200	1486653080	1928	1928	1928	1928	0
64	20240514	193100	1486653080	1928	1928	1928	1928	0
65	20240514	193000	1486653080	1928	1928	1928	1928	0
66	20240514	192900	1486653080	1928	1928	1928	1928	0
67	20240514	192800	1486653080	1928	1928	1928	1928	0
68	20240514	192700	1486653080	1928	1928	1928	1928	0
69	20240514	192600	1486653080	1928	1928	1928	1928	0
70	20240514	192500	1486653080	1928	1928	1928	1928	0
71	20240514	192400	1486653080	1928	1928	1928	1928	0
72	20240514	192300	1486653080	1928	1928	1928	1928	0
73	20240514	192200	1486653080	1928	1928	1928	1928	0
74	20240514	192100	1486653080	1928	1928	1928	1928	0
75	20240514	192000	1486653080	1928	1928	1928	1928	0
76	20240514	191900	1486653080	1928	1928	1928	1928	0
77	20240514	191800	1486653080	1928	1928	1928	1928	0
78	20240514	191700	1486653080	1928	1928	1928	1928	0
79	20240514	191600	1486653080	1928	1928	1928	1928	0
80	20240514	191500	1486653080	1928	1928	1928	1928	0
81	20240514	191400	1486653080	1928	1928	1928	1928	0
82	20240514	191300	1486653080	1928	1928	1928	1928	0
83	20240514	191200	1486653080	1928	1928	1928	1928	0
84	20240514	191100	1486653080	1928	1928	1928	1928	0
85	20240514	191000	1486653080	1928	1928	1928	1928	0
86	20240514	190900	1486653080	1928	1928	1928	1928	0
87	20240514	190800	1486653080	1928	1928	1928	1928	0
88	20240514	190700	1486653080	1928	1928	1928	1928	0
89	20240514	190600	1486653080	1928	1928	1928	1928	0
90	20240514	190500	1486653080	1928	1928	1928	1928	0
91	20240514	190400	1486653080	1928	1928	1928	1928	0
92	20240514	190300	1486653080	1928	1928	1928	1928	22737
93	20240514	190200	1486653080	1928	1928	1928	1928	0
94	20240514	190100	1486653080	1928	1928	1928	1928	0
95	20240514	190000	1486653080	1928	1928	1928	1928	0
96	20240514	185900	1486653080	1928	1928	1928	1928	0
97	20240514	185800	1486653080	1928	1928	1928	1928	0
98	20240514	185700	1486653080	1928	1928	1928	1928	0
99	20240514	185600	1486653080	1928	1928	1928	1928	0
100	20240514	185500	1486653080	1928	1928	1928	1928	0
101	20240514	185400	1486653080	1928	1928	1928	1928	0
102	20240514	185300	1486653080	1928	1928	1928	1928	0
103	20240514	185200	1486653080	1928	1928	1928	1928	0
104	20240514	185100	1486653080	1928	1928	1928	1928	0
105	20240514	185000	1486653080	1928	1928	1928	1928	0
106	20240514	184900	1486653080	1928	1928	1928	1928	0
107	20240514	184800	1486653080	1928	1928	1928	1928	0
108	20240514	184700	1486653080	1928	1928	1928	1928	0
109	20240514	184600	1486653080	1928	1928	1928	1928	0
110	20240514	184500	1486653080	1928	1928	1928	1928	0
111	20240514	184400	1486653080	1928	1928	1928	1928	0
112	20240514	184300	1486653080	1928	1928	1928	1928	0
113	20240514	184200	1486653080	1928	1928	1928	1928	0
114	20240514	184100	1486653080	1928	1928	1928	1928	0
115	20240514	184000	1486653080	1928	1928	1928	1928	0
116	20240514	183900	1486653080	1928	1928	1928	1928	0
117	20240514	183800	1486653080	1928	1928	1928	1928	0
118	20240514	183700	1486653080	1928	1928	1928	1928	0
119	20240514	183600	1486653080	1928	1928	1928	1928	0
120	20240514	183500	1486653080	1928	1928	1928	1928	0
121	20240514	183400	1486653080	1928	1928	1928	1928	0
122	20240514	183300	1486653080	1928	1928	1928	1928	22737
123	20240514	183200	1486653080	1928	1928	1928	1928	0
124	20240514	183100	1486653080	1928	1928	1928	1928	0
125	20240514	183000	1486653080	1928	1928	1928	1928	0
126	20240514	182900	1486653080	1928	1928	1928	1928	0
127	20240514	182800	1486653080	1928	1928	1928	1928	0
128	20240514	182700	1486653080	1928	1928	1928	1928	0
129	20240514	182600	1486653080	1928	1928	1928	1928	0
130	20240514	182500	1486653080	1928	1928	1928	1928	0
131	20240514	182400	1486653080	1928	1928	1928	1928	0
132	20240514	182300	1486653080	1928	1928	1928	1928	0
133	20240514	182200	1486653080	1928	1928	1928	1928	0
134	20240514	182100	1486653080	1928	1928	1928	1928	0
135	20240514	182000	1486653080	1928	1928	1928	1928	0
136	20240514	181900	1486653080	1928	1928	1928	1928	0
137	20240514	181800	1486653080	1928	1928	1928	1928	0
138	20240514	181700	1486653080	1928	1928	1928	1928	0
139	20240514	181600	1486653080	1928	1928	1928	1928	0
140	20240514	181500	1486653080	1928	1928	1928	1928	0
141	20240514	181400	1486653080	1928	1928	1928	1928	0
142	20240514	181300	1486653080	1928	1928	1928	1928	0
143	20240514	181200	1486653080	1928	1928	1928	1928	0
144	20240514	181100	1486653080	1928	1928	1928	1928	0
145	20240514	181000	1486653080	1928	1928	1928	1928	0
146	20240514	180900	1486653080	1928	1928	1928	1928	0
147	20240514	180800	1486653080	1928	1928	1928	1928	0
148	20240514	180700	1486653080	1928	1928	1928	1928	0
149	20240514	180600	1486653080	1928	1928	1928	1928	0
150	20240514	180500	1486653080	1928	1928	1928	1928	0
151	20240514	180400	1486653080	1928	1928	1928	1928	0
152	20240514	180300	1486653080	1928	1928	1928	1928	22737
153	20240514	180200	1486653080	1928	1928	1928	1928	0
154	20240514	180100	1486653080	1928	1928	1928	1928	0
155	20240514	180000	1486653080	1928	1928	1928	1928	0
156	20240514	175900	1486653080	1928	1928	1928	1928	0
157	20240514	175800	1486653080	1928	1928	1928	1928	0
158	20240514	175700	1486653080	1928	1928	1928	1928	0
159	20240514	175600	1486653080	1928	1928	1928	1928	0
160	20240514	175500	1486653080	1928	1928	1928	1928	0
161	20240514	175400	1486653080	1928	1928	1928	1928	0
162	20240514	175300	1486653080	1928	1928	1928	1928	0
163	20240514	175200	1486653080	1928	1928	1928	1928	0
164	20240514	175100	1486653080	1928	1928	1928	1928	0
165	20240514	175000	1486653080	1928	1928	1928	1928	0
166	20240514	174900	1486653080	1928	1928	1928	1928	0
167	20240514	174800	1486653080	1928	1928	1928	1928	0
168	20240514	174700	1486653080	1928	1928	1928	1928	0
169	20240514	174600	1486653080	1928	1928	1928	1928	0
170	20240514	174500	1486653080	1928	1928	1928	1928	0
171	20240514	174400	1486653080	1928	1928	1928	1928	0
172	20240514	174300	1486653080	1928	1928	1928	1928	0
173	20240514	174200	1486653080	1928	1928	1928	1928	0
174	20240514	174100	1486653080	1928	1928	1928	1928	0
175	20240514	174000	1486653080	1928	1928	1928	1928	0
176	20240514	173900	1486653080	1928	1928	1928	1928	0
177	20240514	173800	1486653080	1928	1928	1928	1928	0
178	20240514	173700	1486653080	1928	1928	1928	1928	0
179	20240514	173600	1486653080	1928	1928	1928	1928	0
180	20240514	173500	1486653080	1928	1928	1928	1928	0
181	20240514	173400	1486653080	1928	1928	1928	1928	0
182	20240514	173300	1486653080	1928	1928	1928	1928	22737
183	20240514	173200	1486653080	1928	1928	1928	1928	0
184	20240514	173100	1486653080	1928	1928	1928	1928	0
185	20240514	173000	1486653080	1928	1928	1928	1928	0
186	20240514	172900	1486653080	1928	1928	1928	1928	0
187	20240514	172800	1486653080	1928	1928	1928	1928	0
188	20240514	172700	1486653080	1928	1928	1928	1928	0
189	20240514	172600	1486653080	1928	1928	1928	1928	0
190	20240514	172500	1486653080	1928	1928	1928	1928	0
191	20240514	172400	1486653080	1928	1928	1928	1928	0
192	20240514	172300	1486653080	1928	1928	1928	1928	0
193	20240514	172200	1486653080	1928	1928	1928	1928	0
194	20240514	172100	1486653080	1928	1928	1928	1928	0
195	20240514	172000	1486653080	1928	1928	1928	1928	0
196	20240514	171900	1486653080	1928	1928	1928	1928	0
197	20240514	171800	1486653080	1928	1928	1928	1928	0
198	20240514	171700	1486653080	1928	1928	1928	1928	0
199	20240514	171600	1486653080	1928	1928	1928	1928	0
200	20240514	171500	1486653080	1928	1928	1928	1928	0
201	20240514	171400	1486653080	1928	1928	1928	1928	0
202	20240514	171300	1486653080	1928	1928	1928	1928	0
203	20240514	171200	1486653080	1928	1928	1928	1928	0
204	20240514	171100	1486653080	1928	1928	1928	1928	0
205	20240514	171000	1486653080	1928	1928	1928	1928	0
206	20240514	170900	1486653080	1928	1928	1928	1928	0
207	20240514	170800	1486653080	1928	1928	1928	1928	0
208	20240514	170700	1486653080	1928	1928	1928	1928	0
209	20240514	170600	1486653080	1928	1928	1928	1928	0
210	20240514	170500	1486653080	1928	1928	1928	1928	0
211	20240514	170400	1486653080	1928	1928	1928	1928	0
212	20240514	170300	1486653080	1928	1928	1928	1928	22737
213	20240514	170200	1486653080	1928	1928	1928	1928	0
214	20240514	170100	1486653080	1928	1928	1928	1928	0
215	20240514	170000	1486653080	1928	1928	1928	1928	0
216	20240514	165900	1486653080	1928	1928	1928	1928	0
217	20240514	165800	1486653080	1928	1928	1928	1928	0
218	20240514	165700	1486653080	1928	1928	1928	1928	0
219	20240514	165600	1486653080	1928	1928	1928	1928	0
220	20240514	165500	1486653080	1928	1928	1928	1928	0
221	20240514	165400	1486653080	1928	1928	1928	1928	0
222	20240514	165300	1486653080	1928	1928	1928	1928	0
223	20240514	165200	1486653080	1928	1928	1928	1928	0
224	20240514	165100	1486653080	1928	1928	1928	1928	0
225	20240514	165000	1486653080	1928	1928	1928	1928	0
226	20240514	164900	1486653080	1928	1928	1928	1928	0
227	20240514	164800	1486653080	1928	1928	1928	1928	0
228	20240514	164700	1486653080	1928	1928	1928	1928	0
229	20240514	164600	1486653080	1928	1928	1928	1928	0
230	20240514	164500	1486653080	1928	1928	1928	1928	0
231	20240514	164400	1486653080	1928	1928	1928	1928	0
232	20240514	164300	1486653080	1928	1928	1928	1928	0
233	20240514	164200	1486653080	1928	1928	1928	1928	0
234	20240514	164100	1486653080	1928	1928	1928	1928	0
235	20240514	164000	1486653080	1928	1928	1928	1928	0
236	20240514	163900	1486653080	1928	1928	1928	1928	0
237	20240514	163800	1486653080	1928	1928	1928	1928	0
238	20240514	163700	1486653080	1928	1928	1928	1928	0
239	20240514	163600	1486653080	1928	1928	1928	1928	0
240	20240514	163500	1486653080	1928	1928	1928	1928	0
241	20240514	163400	1486653080	1928	1928	1928	1928	0
242	20240514	163300	1486653080	1928	1928	1928	1928	22737
243	20240514	163200	1486653080	1928	1928	1928	1928	0
244	20240514	163100	1486653080	1928	1928	1928	1928	0
245	20240514	163000	1486653080	1928	1928	1928	1928	0
246	20240514	162900	1486653080	1928	1928	1928	1928	0
247	20240514	162800	1486653080	1928	1928	1928	1928	0
248	20240514	162700	1486653080	1928	1928	1928	1928	0
249	20240514	162600	1486653080	1928	1928	1928	1928	0
250	20240514	162500	1486653080	1928	1928	1928	1928	0
251	20240514	162400	1486653080	1928	1928	1928	1928	0
252	20240514	162300	1486653080	1928	1928	1928	1928	0
253	20240514	162200	1486653080	1928	1928	1928	1928	0
254	20240514	162100	1486653080	1928	1928	1928	1928	0
255	20240514	162000	1486653080	1928	1928	1928	1928	0
256	20240514	161900	1486653080	1928	1928	1928	1928	0
257	20240514	161800	1486653080	1928	1928	1928	1928	0
258	20240514	161700	1486653080	1928	1928	1928	1928	0
259	20240514	161600	1486653080	1928	1928	1928	1928	0
260	20240514	161500	1486653080	1928	1928	1928	1928	0
261	20240514	161400	1486653080	1928	1928	1928	1928	0
262	20240514	161300	1486653080	1928	1928	1928	1928	0
263	20240514	161200	1486653080	1928	1928	1928	1928	0
264	20240514	161100	1486653080	1928	1928	1928	1928	0
265	20240514	161000	1486653080	1928	1928	1928	1928	0
266	20240514	160900	1486653080	1928	1928	1928	1928	0
267	20240514	160800	1486653080	1928	1928	1928	1928	0
268	20240514	160700	1486653080	1928	1928	1928	1928	0
269	20240514	160600	1486653080	1928	1928	1928	1928	0
270	20240514	160500	1486653080	1928	1928	1928	1928	0
271	20240514	160400	1486653080	1928	1928	1928	1928	0
272	20240514	160300	1486653080	1928	1928	1928	1928	22737
273	20240514	160200	1486653080	1928	1928	1928	1928	0
274	20240514	160100	1486653080	1928	1928	1928	1928	0
275	20240514	160000	1486653080	1928	1928	1928	1928	0
276	20240514	155900	1486653080	1928	1928	1928	1928	0
277	20240514	155800	1486653080	1928	1928	1928	1928	0
278	20240514	155700	1486653080	1928	1928	1928	1928	0
279	20240514	155600	1486653080	1928	1928	1928	1928	0
280	20240514	155500	1486653080	1928	1928	1928	1928	0
281	20240514	155400	1486653080	1928	1928	1928	1928	0
282	20240514	155300	1486653080	1928	1928	1928	1928	0
283	20240514	155200	1486653080	1928	1928	1928	1928	0
284	20240514	155100	1486653080	1928	1928	1928	1928	0
285	20240514	155000	1486653080	1928	1928	1928	1928	0
286	20240514	154900	1486653080	1928	1928	1928	1928	0
287	20240514	154800	1486653080	1928	1928	1928	1928	0
288	20240514	154700	1486653080	1928	1928	1928	1928	0
289	20240514	154600	1486653080	1928	1928	1928	1928	0
290	20240514	154500	1486653080	1928	1928	1928	1928	0
291	20240514	154400	1486653080	1928	1928	1928	1928	0
292	20240514	154300	1486653080	1928	1928	1928	1928	0
293	20240514	154200	1486653080	1928	1928	1928	1928	0
294	20240514	154100	1486653080	1928	1928	1928	1928	0
295	20240514	154000	1486653080	1928	1928	1928	1928	0
296	20240514	153900	1486653080	1928	1928	1928	1928	0
297	20240514	153800	1486653080	1928	1928	1928	1928	0
298	20240514	153700	1486653080	1928	1928	1928	1928	0
299	20240514	153600	1486653080	1928	1928	1928	1928	0
300	20240514	153500	1486653080	1928	1928	1928	1928	0
301	20240514	153400	1486653080	1928	1928	1928	1928	0
302	20240514	153300	1486653080	1928	1928	1928	1928	22737
303	20240514	153200	1486653080	1928	1928	1928	1928	0
304	20240514	153100	1486653080	1928	1928	1928	1928	0
305	20240514	153000	1486653080	1928	1928	1928	1928	22737
306	20240514	152900	1442816144	1930	1930	1930	1930	0
307	20240514	152800	1442816144	1930	1930	1930	1930	0
308	20240514	152700	1442816144	1930	1930	1930	1930	0
309	20240514	152600	1442816144	1930	1930	1930	1930	0
310	20240514	152500	1442816144	1930	1930	1930	1930	0
311	20240514	152400	1442816144	1930	1930	1930	1930	0
312	20240514	152300	1442816144	1930	1930	1930	1930	0
313	20240514	152200	1442816144	1930	1930	1930	1930	0
314	20240514	152100	1442816144	1930	1930	1930	1930	0
315	20240514	152000	1442816144	1930	1930	1930	1930	0
316	20240514	151900	1442816144	1930	1929	1930	1929	81
317	20240514	151800	1442659816	1930	1928	1930	1928	7052
318	20240514	151700	1429057504	1928	1928	1929	1928	9095
319	20240514	151600	1411522282	1928	1929	1929	1928	1020
320	20240514	151500	1409555721	1928	1928	1929	1928	2147
321	20240514	151400	1405414305	1928	1928	1929	1928	1053
322	20240514	151300	1403384120	1928	1928	1929	1928	27540
323	20240514	151200	1350284338	1928	1927	1928	1927	11194
324	20240514	151100	1328702500	1928	1927	1928	1927	1000
325	20240514	151000	1326775499	1927	1928	1928	1927	12103
326	20240514	150900	1303452925	1929	1929	1929	1929	2
327	20240514	150800	1303449067	1928	1928	1928	1928	12008
328	20240514	150700	1280297643	1928	1928	1928	1928	1212
329	20240514	150600	1277960907	1929	1929	1929	1928	971
330	20240514	150500	1276088743	1928	1929	1929	1928	148
331	20240514	150400	1275803398	1929	1929	1929	1929	1487
332	20240514	150300	1272934975	1929	1929	1929	1929	13746
333	20240514	150200	1246418941	1929	1928	1929	1928	35
334	20240514	150100	1246351459	1929	1929	1929	1929	539
335	20240514	150000	1245311728	1929	1930	1930	1929	1017
336	20240514	145900	1243348968	1930	1929	1930	1928	7821
337	20240514	145800	1228257902	1928	1928	1928	1928	5134
338	20240514	145700	1218359550	1928	1928	1929	1928	3725
339	20240514	145600	1211177749	1928	1929	1929	1928	10456
340	20240514	145500	1191018573	1930	1927	1930	1927	8448
341	20240514	145400	1174731244	1927	1927	1927	1927	8135
342	20240514	145300	1159055099	1928	1928	1928	1928	14
343	20240514	145200	1159028107	1929	1930	1930	1927	6019
344	20240514	145100	1147427996	1928	1931	1931	1928	4618
345	20240514	145000	1138519137	1932	1927	1932	1927	17855
346	20240514	144900	1104050175	1929	1929	1929	1928	212
347	20240514	144800	1103641328	1929	1929	1931	1929	5524
348	20240514	144700	1092977976	1929	1926	1929	1926	3557
349	20240514	144600	1086119303	1927	1925	1927	1925	1186
350	20240514	144500	1083835481	1926	1926	1928	1926	7715
351	20240514	144400	1068971760	1926	1924	1926	1923	8061
352	20240514	144300	1053468056	1924	1924	1924	1924	10
353	20240514	144200	1053448816	1926	1926	1926	1926	0
354	20240514	144100	1053448816	1926	1926	1926	1926	0
355	20240514	144000	1053448816	1926	1926	1926	1923	587
356	20240514	143900	1052319066	1925	1925	1925	1925	56
357	20240514	143800	1052211266	1923	1923	1923	1922	142
358	20240514	143700	1051938221	1926	1926	1926	1926	101
359	20240514	143600	1051743695	1926	1923	1926	1922	172
360	20240514	143500	1051412822	1926	1925	1926	1921	344
361	20240514	143400	1050751315	1925	1925	1925	1925	81
362	20240514	143300	1050595390	1927	1927	1927	1926	441
363	20240514	143200	1049745683	1927	1928	1929	1927	3648
364	20240514	143100	1042711281	1927	1923	1929	1923	5467
365	20240514	143000	1032172637	1923	1921	1926	1921	2202
366	20240514	142900	1027934075	1924	1919	1924	1917	4998
367	20240514	142800	1018348102	1920	1919	1920	1919	129
368	20240514	142700	1018100549	1923	1919	1926	1917	3402
369	20240514	142600	1011575364	1926	1927	1927	1921	6338
370	20240514	142500	999392940	1927	1926	1927	1922	2622
371	20240514	142400	994340384	1921	1927	1929	1921	2613
372	20240514	142300	989308664	1934	1914	1934	1908	29419
373	20240514	142200	932755651	1907	1912	1914	1907	12504
374	20240514	142100	908889364	1912	1914	1914	1911	286
375	20240514	142000	908342658	1913	1913	1913	1913	535
376	20240514	141900	907319203	1913	1914	1915	1913	344
377	20240514	141800	906660636	1914	1914	1914	1914	254
378	20240514	141700	906174480	1915	1914	1915	1914	4074
379	20240514	141600	898373615	1914	1914	1914	1914	478
380	20240514	141500	897458723	1914	1913	1914	1913	880
381	20240514	141400	895775143	1913	1914	1914	1913	1419
382	20240514	141300	893059415	1913	1914	1914	1913	2109
383	20240514	141200	889022838	1914	1912	1914	1912	1523
384	20240514	141100	886109530	1912	1911	1912	1911	221
385	20240514	141000	885687198	1910	1910	1910	1910	1000
386	20240514	140900	883777198	1910	1909	1911	1909	1030
387	20240514	140800	881810008	1908	1908	1908	1908	1622
388	20240514	140700	878715232	1909	1909	1909	1909	30
389	20240514	140600	878657962	1909	1908	1909	1907	1744
390	20240514	140500	875332052	1908	1908	1908	1907	898
391	20240514	140400	873618673	1908	1908	1908	1908	311
392	20240514	140300	873025285	1908	1907	1908	1907	2331
393	20240514	140200	868577768	1908	1907	1908	1907	610
394	20240514	140100	867413906	1907	1909	1909	1907	1111
395	20240514	140000	865294116	1909	1909	1909	1909	119
396	20240514	135900	865066945	1909	1909	1909	1909	3
397	20240514	135800	865061218	1909	1909	1909	1909	5
398	20240514	135700	865051673	1909	1908	1909	1908	203
399	20240514	135600	864664176	1909	1909	1909	1909	5
400	20240514	135500	864654631	1910	1910	1910	1910	101
401	20240514	135400	864461721	1908	1909	1909	1908	305
402	20240514	135300	863879481	1909	1909	1909	1909	901
403	20240514	135200	862159472	1910	1910	1910	1910	0
404	20240514	135100	862159472	1910	1910	1910	1910	5
405	20240514	135000	862149922	1910	1908	1910	1908	3556
406	20240514	134900	855361325	1908	1908	1908	1908	3
407	20240514	134800	855355601	1907	1907	1907	1907	2
408	20240514	134700	855351787	1908	1908	1908	1908	264
409	20240514	134600	854848075	1908	1907	1908	1907	1211
410	20240514	134500	852538362	1907	1908	1908	1907	20
411	20240514	134400	852500212	1907	1907	1907	1907	950
412	20240514	134300	850688562	1907	1907	1907	1907	100
413	20240514	134200	850497862	1907	1907	1907	1907	1438
414	20240514	134100	847755596	1907	1907	1907	1906	202
415	20240514	134000	847370582	1907	1906	1907	1906	2
416	20240514	133900	847366769	1906	1906	1906	1906	0
417	20240514	133800	847366769	1906	1906	1906	1906	0
418	20240514	133700	847366769	1906	1906	1906	1906	360
419	20240514	133600	846680609	1906	1906	1906	1906	72
420	20240514	133500	846543377	1907	1907	1907	1907	0
421	20240514	133400	846543377	1907	1907	1907	1907	55
422	20240514	133300	846438492	1907	1907	1907	1907	548
423	20240514	133200	845393456	1907	1907	1907	1907	50
424	20240514	133100	845298106	1907	1904	1907	1904	932
425	20240514	133000	843523572	1901	1906	1906	1901	351
426	20240514	132900	842856126	1906	1906	1906	1906	737
427	20240514	132800	841451404	1906	1906	1906	1906	1163
428	20240514	132700	839234726	1906	1906	1906	1906	5110
429	20240514	132600	829495066	1906	1907	1907	1906	214
430	20240514	132500	829087148	1908	1908	1908	1908	0
431	20240514	132400	829087148	1908	1908	1908	1908	41
432	20240514	132300	829008920	1908	1908	1908	1908	0
433	20240514	132200	829008920	1908	1908	1908	1908	0
434	20240514	132100	829008920	1908	1908	1908	1908	0
435	20240514	132000	829008920	1908	1906	1908	1906	10
436	20240514	131900	828989844	1908	1906	1908	1906	1074
437	20240514	131800	826942770	1906	1906	1906	1906	465
438	20240514	131700	826056480	1906	1907	1910	1906	2356
439	20240514	131600	821565039	1907	1907	1907	1907	10
440	20240514	131500	821545969	1907	1908	1908	1907	496
441	20240514	131400	820599701	1908	1908	1908	1908	20
442	20240514	131300	820561541	1907	1907	1907	1907	20
443	20240514	131200	820523401	1907	1907	1910	1907	21
444	20240514	131100	820483351	1909	1907	1909	1907	7912
445	20240514	131000	805387037	1907	1904	1907	1904	11162
446	20240514	130900	784119916	1903	1904	1904	1903	670
447	20240514	130800	782844289	1905	1905	1905	1905	1
448	20240514	130700	782842384	1905	1904	1905	1904	180
449	20240514	130600	782499644	1903	1904	1904	1903	558
450	20240514	130500	781437312	1904	1905	1905	1904	412
451	20240514	130400	780652861	1905	1905	1905	1905	2
452	20240514	130300	780649051	1905	1905	1905	1905	50
453	20240514	130200	780553801	1904	1902	1904	1902	15722
454	20240514	130100	750625768	1901	1901	1901	1901	792
455	20240514	130000	749120176	1901	1901	1901	1901	0
456	20240514	125900	749120176	1901	1901	1901	1901	119
457	20240514	125800	748893957	1902	1901	1902	1901	2429
458	20240514	125700	744276427	1901	1901	1901	1901	1
459	20240514	125600	744274526	1900	1900	1900	1900	1828
460	20240514	125500	740801326	1900	1898	1900	1898	12
461	20240514	125400	740778548	1898	1898	1898	1898	3
462	20240514	125300	740772854	1900	1900	1900	1898	1304
463	20240514	125200	738295262	1900	1899	1900	1899	3495
464	20240514	125100	731658164	1899	1899	1899	1899	61
465	20240514	125000	731542325	1898	1898	1898	1898	538
466	20240514	124900	730521201	1898	1898	1898	1898	5
467	20240514	124800	730511711	1897	1898	1898	1897	83
468	20240514	124700	730354259	1899	1897	1899	1897	5408
469	20240514	124600	720091174	1897	1898	1898	1897	670
470	20240514	124500	718819964	1898	1898	1898	1898	77
471	20240514	124400	718673818	1898	1898	1898	1898	31
472	20240514	124300	718614980	1898	1898	1898	1898	30
473	20240514	124200	718558040	1898	1898	1898	1898	100
474	20240514	124100	718368240	1898	1898	1898	1898	0
475	20240514	124000	718368240	1898	1898	1898	1898	50
476	20240514	123900	718273340	1898	1898	1898	1898	48
477	20240514	123800	718182236	1898	1898	1898	1898	215
478	20240514	123700	717774166	1898	1898	1898	1898	0
479	20240514	123600	717774166	1898	1898	1898	1898	0
480	20240514	123500	717774166	1898	1897	1898	1897	30
481	20240514	123400	717717230	1898	1898	1898	1898	0
482	20240514	123300	717717230	1898	1897	1898	1897	501
483	20240514	123200	716766333	1897	1897	1897	1897	20
484	20240514	123100	716728393	1897	1897	1897	1897	648
485	20240514	123000	715499137	1898	1898	1898	1898	0
486	20240514	122900	715499137	1898	1898	1898	1898	0
487	20240514	122800	715499137	1898	1898	1898	1898	18
488	20240514	122700	715464973	1898	1897	1899	1897	5271
489	20240514	122600	705465744	1897	1898	1898	1897	25
490	20240514	122500	705418312	1899	1900	1900	1899	568
491	20240514	122400	704339185	1900	1900	1900	1900	0
492	20240514	122300	704339185	1900	1899	1900	1899	2
493	20240514	122200	704335386	1899	1898	1899	1898	315
494	20240514	122100	703737431	1898	1898	1898	1898	22
495	20240514	122000	703695675	1898	1898	1898	1898	397
496	20240514	121900	702942169	1898	1898	1898	1898	8
497	20240514	121800	702926985	1898	1898	1898	1898	0
498	20240514	121700	702926985	1898	1898	1898	1898	100
499	20240514	121600	702737185	1898	1896	1898	1896	1238
500	20240514	121500	700389935	1896	1896	1896	1896	3
501	20240514	121400	700384247	1896	1896	1896	1895	2102
502	20240514	121300	696399055	1898	1898	1898	1898	0
503	20240514	121200	696399055	1898	1899	1899	1898	4
504	20240514	121100	696391462	1897	1898	1898	1897	5011
505	20240514	121000	686885575	1897	1900	1900	1897	60
506	20240514	120900	686771749	1900	1897	1900	1897	1686
507	20240514	120800	683570715	1897	1898	1898	1897	436
508	20240514	120700	682743619	1897	1897	1897	1897	1771
509	20240514	120600	679384032	1897	1897	1897	1896	434
510	20240514	120500	678561034	1897	1896	1897	1896	2483
511	20240514	120400	673852140	1896	1896	1896	1896	258
512	20240514	120300	673362972	1897	1897	1897	1897	5
513	20240514	120200	673353487	1897	1895	1897	1895	5
514	20240514	120100	673344010	1897	1897	1897	1897	29
515	20240514	120000	673288997	1897	1897	1897	1895	4257
516	20240514	115900	665217968	1897	1897	1897	1896	4021
517	20240514	115800	657594141	1897	1897	1897	1897	314
518	20240514	115700	656998483	1897	1897	1897	1897	11
519	20240514	115600	656977616	1897	1897	1897	1895	2865
520	20240514	115500	651544118	1897	1897	1897	1897	50
521	20240514	115400	651449268	1896	1896	1896	1896	792
522	20240514	115300	649947636	1896	1897	1897	1894	16342
523	20240514	115200	618962145	1898	1897	1898	1897	4
524	20240514	115100	618954554	1898	1898	1898	1897	744
525	20240514	115000	617543083	1897	1898	1898	1897	21
526	20240514	114900	617503226	1897	1897	1897	1897	15
527	20240514	114800	617474771	1899	1899	1899	1899	1
528	20240514	114700	617472872	1898	1899	1899	1896	7
529	20240514	114600	617459586	1896	1896	1899	1896	6
530	20240514	114500	617448207	1899	1898	1899	1896	2425
531	20240514	114400	612847871	1897	1899	1899	1897	612
532	20240514	114300	611686245	1899	1899	1899	1899	10
533	20240514	114200	611667255	1899	1899	1899	1899	222
534	20240514	114100	611245677	1898	1898	1898	1898	1
535	20240514	114000	611243779	1898	1897	1898	1897	1470
536	20240514	113900	608455184	1900	1897	1900	1897	2494
537	20240514	113800	603723039	1897	1899	1899	1897	19766
538	20240514	113700	566216050	1899	1899	1899	1899	4033
539	20240514	113600	558557383	1900	1900	1900	1900	0
540	20240514	113500	558557383	1900	1900	1900	1900	0
541	20240514	113400	558557383	1900	1899	1900	1899	392
542	20240514	113300	557812900	1899	1899	1899	1899	48
543	20240514	113200	557721748	1902	1902	1902	1902	0
544	20240514	113100	557721748	1902	1902	1902	1902	1
545	20240514	113000	557719846	1899	1900	1900	1899	2245
546	20240514	112900	553454647	1900	1901	1901	1900	275
547	20240514	112800	552932131	1902	1903	1903	1902	112
548	20240514	112700	552719106	1902	1902	1902	1902	5
549	20240514	112600	552709596	1902	1902	1902	1902	0
550	20240514	112500	552709596	1902	1903	1903	1902	8
551	20240514	112400	552694375	1900	1900	1900	1900	0
552	20240514	112300	552694375	1900	1900	1900	1900	0
553	20240514	112200	552694375	1900	1903	1903	1900	202
554	20240514	112100	552310572	1900	1900	1900	1900	1
555	20240514	112000	552308672	1899	1901	1901	1899	98
556	20240514	111900	552122496	1901	1901	1901	1901	1450
557	20240514	111800	549366046	1901	1901	1901	1901	10
558	20240514	111700	549347036	1901	1901	1901	1899	471
559	20240514	111600	548452565	1902	1903	1903	1902	11
560	20240514	111500	548431642	1901	1900	1901	1900	126
561	20240514	111400	548192222	1900	1900	1900	1900	49
562	20240514	111300	548099122	1903	1903	1903	1903	1
563	20240514	111200	548097219	1903	1901	1903	1898	4112
564	20240514	111100	540285302	1901	1900	1901	1899	2175
565	20240514	111000	536152357	1901	1901	1901	1901	3
566	20240514	110900	536146654	1901	1901	1901	1901	2
567	20240514	110800	536142852	1899	1901	1904	1899	2373
568	20240514	110700	531633508	1904	1904	1904	1904	1
569	20240514	110600	531631604	1901	1901	1901	1901	144
570	20240514	110500	531357860	1904	1904	1904	1904	0
571	20240514	110400	531357860	1904	1902	1904	1902	8020
572	20240514	110300	516094051	1902	1902	1902	1902	0
573	20240514	110200	516094051	1902	1902	1902	1902	4
574	20240514	110100	516086443	1902	1902	1902	1902	20
575	20240514	110000	516048403	1902	1902	1902	1902	180
576	20240514	105900	515706043	1903	1903	1903	1902	110
577	20240514	105800	515496718	1903	1903	1903	1903	365
578	20240514	105700	514802123	1903	1903	1903	1903	206
579	20240514	105600	514410105	1904	1904	1904	1904	5
580	20240514	105500	514400585	1904	1904	1904	1904	4
581	20240514	105400	514392969	1901	1901	1904	1901	1518
582	20240514	105300	511507248	1904	1903	1904	1901	79
583	20240514	105200	511356928	1903	1903	1903	1903	5
584	20240514	105100	511347413	1903	1903	1903	1901	159
585	20240514	105000	511044870	1903	1903	1903	1903	5
586	20240514	104900	511035355	1904	1904	1904	1904	4
587	20240514	104800	511027739	1904	1900	1904	1900	278
588	20240514	104700	510499532	1900	1900	1900	1898	14
589	20240514	104600	510472948	1895	1903	1903	1895	1520
590	20240514	104500	507592388	1904	1901	1904	1895	11763
591	20240514	104400	485282493	1904	1900	1904	1900	2134
592	20240514	104300	481227865	1900	1900	1900	1900	133
593	20240514	104200	480975165	1900	1900	1900	1900	3
594	20240514	104100	480969465	1900	1900	1900	1900	15
595	20240514	104000	480940965	1900	1900	1900	1900	21
596	20240514	103900	480901065	1900	1899	1900	1898	84
597	20240514	103800	480741598	1900	1898	1900	1898	1014
598	20240514	103700	478816998	1900	1900	1900	1898	888
599	20240514	103600	477131459	1900	1900	1900	1898	1014
600	20240514	103500	475206447	1900	1901	1905	1898	2835
601	20240514	103400	469822950	1905	1905	1905	1901	601
602	20240514	103300	468679353	1906	1902	1906	1902	140
603	20240514	103200	468413045	1900	1901	1902	1900	2646
604	20240514	103100	463384277	1900	1899	1900	1899	4807
605	20240514	103000	454251227	1900	1900	1900	1900	21
606	20240514	102900	454211327	1900	1900	1900	1898	2689
607	20240514	102800	449104446	1901	1901	1901	1900	196
608	20240514	102700	448731856	1901	1901	1901	1901	6
609	20240514	102600	448720450	1901	1901	1901	1901	24
610	20240514	102500	448674826	1901	1901	1901	1901	2
611	20240514	102400	448671024	1901	1902	1902	1901	192
612	20240514	102300	448306018	1902	1900	1902	1899	4981
613	20240514	102200	438836630	1902	1902	1902	1902	637
614	20240514	102100	437625056	1902	1902	1902	1902	3
615	20240514	102000	437619350	1902	1898	1902	1898	2
616	20240514	101900	437615550	1902	1901	1902	1901	2733
617	20240514	101800	432417643	1901	1900	1901	1900	3403
618	20240514	101700	425951938	1900	1900	1900	1900	54
619	20240514	101600	425849338	1901	1900	1901	1898	508
620	20240514	101500	424884133	1901	1902	1902	1901	169
621	20240514	101400	424562805	1902	1902	1902	1902	66
622	20240514	101300	424437273	1902	1892	1902	1892	3622
623	20240514	101200	417576526	1892	1902	1902	1892	2189
624	20240514	101100	413430081	1897	1897	1902	1895	6223
625	20240514	101000	401632157	1902	1902	1902	1897	39819
626	20240514	100900	325970440	1902	1906	1906	1902	976
627	20240514	100800	324113746	1906	1906	1906	1902	12190
628	20240514	100700	300919082	1906	1906	1906	1904	3853
629	20240514	100600	293578247	1908	1906	1908	1906	2169
630	20240514	100500	289443921	1908	1908	1908	1906	120
631	20240514	100400	289215161	1908	1908	1908	1906	1414
632	20240514	100300	286518185	1908	1907	1908	1907	319
633	20240514	100200	285909850	1908	1910	1910	1907	2077
634	20240514	100100	281948680	1910	1909	1910	1908	1464
635	20240514	100000	279155254	1910	1910	1910	1910	17
636	20240514	095900	279122784	1910	1911	1913	1910	1668
637	20240514	095800	275936589	1913	1914	1914	1913	8
638	20240514	095700	275921280	1914	1914	1914	1914	6
639	20240514	095600	275909796	1914	1910	1914	1910	1087
640	20240514	095500	273833166	1914	1914	1914	1914	7
641	20240514	095400	273819768	1911	1910	1911	1910	1167
642	20240514	095300	271589635	1911	1909	1911	1906	6115
643	20240514	095200	259925695	1909	1911	1911	1909	168
644	20240514	095100	259604977	1911	1911	1911	1911	0
645	20240514	095000	259604977	1911	1909	1911	1908	3091
646	20240514	094900	253705499	1909	1910	1911	1909	1934
647	20240514	094800	250013239	1911	1911	1911	1911	4
648	20240514	094700	250005595	1911	1914	1914	1909	11401
649	20240514	094600	228219627	1914	1914	1914	1914	5
650	20240514	094500	228210057	1914	1913	1914	1911	324
651	20240514	094400	227590847	1914	1915	1915	1911	2797
652	20240514	094300	222238503	1915	1916	1917	1915	611
653	20240514	094200	221068326	1916	1918	1918	1916	365
654	20240514	094100	220368890	1918	1919	1919	1918	609
655	20240514	094000	219200223	1919	1914	1919	1914	3041
656	20240514	093900	213377467	1914	1913	1914	1913	7300
657	20240514	093800	199412561	1913	1913	1913	1911	214
658	20240514	093700	199003197	1913	1913	1913	1913	1007
659	20240514	093600	197076806	1913	1911	1913	1911	3608
660	20240514	093500	190179738	1911	1911	1911	1911	264
661	20240514	093400	189675234	1910	1910	1910	1910	1478
662	20240514	093300	186852254	1911	1910	1911	1910	388
663	20240514	093200	186111060	1911	1911	1911	1911	46
664	20240514	093100	186023154	1912	1912	1912	1912	7
665	20240514	093000	186009770	1912	1910	1912	1910	21
666	20240514	092900	185969620	1912	1908	1912	1908	7889
667	20240514	092800	170907371	1908	1910	1910	1907	141
668	20240514	092700	170638313	1907	1907	1911	1907	1347
669	20240514	092600	168069562	1907	1907	1911	1907	26
670	20240514	092500	168019956	1911	1911	1911	1906	969
671	20240514	092400	166171801	1911	1911	1911	1908	398
672	20240514	092300	165412396	1911	1909	1911	1909	607
673	20240514	092200	164253621	1911	1911	1911	1911	114
674	20240514	092100	164035767	1911	1912	1912	1911	62
675	20240514	092000	163917228	1908	1910	1912	1908	1568
676	20240514	091900	160924423	1912	1912	1912	1912	5
677	20240514	091800	160914863	1912	1912	1912	1910	69
678	20240514	091700	160782955	1912	1912	1912	1912	460
679	20240514	091600	159903435	1912	1911	1912	1909	541
680	20240514	091500	158870150	1914	1914	1914	1914	6
681	20240514	091400	158858666	1914	1914	1914	1914	108
682	20240514	091300	158651954	1914	1911	1914	1909	43
683	20240514	091200	158569788	1910	1909	1914	1908	3240
684	20240514	091100	152384596	1909	1909	1910	1909	507
685	20240514	091000	151416729	1909	1911	1912	1900	28912
686	20240514	090900	96297818	1912	1911	1912	1911	1233
687	20240514	090800	93940327	1911	1909	1911	1909	6199
688	20240514	090700	82098593	1909	1910	1910	1909	338
689	20240514	090600	81453346	1911	1913	1913	1907	5648
690	20240514	090500	70678022	1915	1913	1922	1908	7965
691	20240514	090400	55468126	1924	1924	1924	1924	14
692	20240514	090300	55441190	1924	1924	1924	1907	17691
693	20240514	090200	21662884	1924	1917	1924	1917	32
694	20240514	090100	21601386	1918	1918	1918	1915	1163
695	20240514	090000	19372079	1917	1918	1918	1915	10103