KissMeData/205470/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203200	2926438066	1900	1900	1900	1900	91790
3	20240517	203100	2926438066	1900	1900	1900	1900	0
4	20240517	203000	2926438066	1900	1900	1900	1900	0
5	20240517	202900	2926438066	1900	1900	1900	1900	0
6	20240517	202800	2926438066	1900	1900	1900	1900	0
7	20240517	202700	2926438066	1900	1900	1900	1900	0
8	20240517	202600	2926438066	1900	1900	1900	1900	0
9	20240517	202500	2926438066	1900	1900	1900	1900	0
10	20240517	202400	2926438066	1900	1900	1900	1900	0
11	20240517	202300	2926438066	1900	1900	1900	1900	0
12	20240517	202200	2926438066	1900	1900	1900	1900	0
13	20240517	202100	2926438066	1900	1900	1900	1900	0
14	20240517	202000	2926438066	1900	1900	1900	1900	0
15	20240517	201900	2926438066	1900	1900	1900	1900	0
16	20240517	201800	2926438066	1900	1900	1900	1900	0
17	20240517	201700	2926438066	1900	1900	1900	1900	0
18	20240517	201600	2926438066	1900	1900	1900	1900	0
19	20240517	201500	2926438066	1900	1900	1900	1900	0
20	20240517	201400	2926438066	1900	1900	1900	1900	0
21	20240517	201300	2926438066	1900	1900	1900	1900	0
22	20240517	201200	2926438066	1900	1900	1900	1900	0
23	20240517	201100	2926438066	1900	1900	1900	1900	0
24	20240517	201000	2926438066	1900	1900	1900	1900	0
25	20240517	200900	2926438066	1900	1900	1900	1900	0
26	20240517	200800	2926438066	1900	1900	1900	1900	0
27	20240517	200700	2926438066	1900	1900	1900	1900	0
28	20240517	200600	2926438066	1900	1900	1900	1900	0
29	20240517	200500	2926438066	1900	1900	1900	1900	0
30	20240517	200400	2926438066	1900	1900	1900	1900	0
31	20240517	200300	2926438066	1900	1900	1900	1900	0
32	20240517	200200	2926438066	1900	1900	1900	1900	91790
33	20240517	200100	2926438066	1900	1900	1900	1900	0
34	20240517	200000	2926438066	1900	1900	1900	1900	0
35	20240517	195900	2926438066	1900	1900	1900	1900	0
36	20240517	195800	2926438066	1900	1900	1900	1900	0
37	20240517	195700	2926438066	1900	1900	1900	1900	0
38	20240517	195600	2926438066	1900	1900	1900	1900	0
39	20240517	195500	2926438066	1900	1900	1900	1900	0
40	20240517	195400	2926438066	1900	1900	1900	1900	0
41	20240517	195300	2926438066	1900	1900	1900	1900	0
42	20240517	195200	2926438066	1900	1900	1900	1900	0
43	20240517	195100	2926438066	1900	1900	1900	1900	0
44	20240517	195000	2926438066	1900	1900	1900	1900	0
45	20240517	194900	2926438066	1900	1900	1900	1900	0
46	20240517	194800	2926438066	1900	1900	1900	1900	0
47	20240517	194700	2926438066	1900	1900	1900	1900	0
48	20240517	194600	2926438066	1900	1900	1900	1900	0
49	20240517	194500	2926438066	1900	1900	1900	1900	0
50	20240517	194400	2926438066	1900	1900	1900	1900	0
51	20240517	194300	2926438066	1900	1900	1900	1900	0
52	20240517	194200	2926438066	1900	1900	1900	1900	0
53	20240517	194100	2926438066	1900	1900	1900	1900	0
54	20240517	194000	2926438066	1900	1900	1900	1900	0
55	20240517	193900	2926438066	1900	1900	1900	1900	0
56	20240517	193800	2926438066	1900	1900	1900	1900	0
57	20240517	193700	2926438066	1900	1900	1900	1900	0
58	20240517	193600	2926438066	1900	1900	1900	1900	0
59	20240517	193500	2926438066	1900	1900	1900	1900	0
60	20240517	193400	2926438066	1900	1900	1900	1900	0
61	20240517	193300	2926438066	1900	1900	1900	1900	0
62	20240517	193200	2926438066	1900	1900	1900	1900	91790
63	20240517	193100	2926438066	1900	1900	1900	1900	0
64	20240517	193000	2926438066	1900	1900	1900	1900	0
65	20240517	192900	2926438066	1900	1900	1900	1900	0
66	20240517	192800	2926438066	1900	1900	1900	1900	0
67	20240517	192700	2926438066	1900	1900	1900	1900	0
68	20240517	192600	2926438066	1900	1900	1900	1900	0
69	20240517	192500	2926438066	1900	1900	1900	1900	0
70	20240517	192400	2926438066	1900	1900	1900	1900	0
71	20240517	192300	2926438066	1900	1900	1900	1900	0
72	20240517	192200	2926438066	1900	1900	1900	1900	0
73	20240517	192100	2926438066	1900	1900	1900	1900	0
74	20240517	192000	2926438066	1900	1900	1900	1900	0
75	20240517	191900	2926438066	1900	1900	1900	1900	0
76	20240517	191800	2926438066	1900	1900	1900	1900	0
77	20240517	191700	2926438066	1900	1900	1900	1900	0
78	20240517	191600	2926438066	1900	1900	1900	1900	0
79	20240517	191500	2926438066	1900	1900	1900	1900	0
80	20240517	191400	2926438066	1900	1900	1900	1900	0
81	20240517	191300	2926438066	1900	1900	1900	1900	0
82	20240517	191200	2926438066	1900	1900	1900	1900	0
83	20240517	191100	2926438066	1900	1900	1900	1900	0
84	20240517	191000	2926438066	1900	1900	1900	1900	0
85	20240517	190900	2926438066	1900	1900	1900	1900	0
86	20240517	190800	2926438066	1900	1900	1900	1900	0
87	20240517	190700	2926438066	1900	1900	1900	1900	0
88	20240517	190600	2926438066	1900	1900	1900	1900	0
89	20240517	190500	2926438066	1900	1900	1900	1900	0
90	20240517	190400	2926438066	1900	1900	1900	1900	0
91	20240517	190300	2926438066	1900	1900	1900	1900	0
92	20240517	190200	2926438066	1900	1900	1900	1900	91790
93	20240517	190100	2926438066	1900	1900	1900	1900	0
94	20240517	190000	2926438066	1900	1900	1900	1900	0
95	20240517	185900	2926438066	1900	1900	1900	1900	0
96	20240517	185800	2926438066	1900	1900	1900	1900	0
97	20240517	185700	2926438066	1900	1900	1900	1900	0
98	20240517	185600	2926438066	1900	1900	1900	1900	0
99	20240517	185500	2926438066	1900	1900	1900	1900	0
100	20240517	185400	2926438066	1900	1900	1900	1900	0
101	20240517	185300	2926438066	1900	1900	1900	1900	0
102	20240517	185200	2926438066	1900	1900	1900	1900	0
103	20240517	185100	2926438066	1900	1900	1900	1900	0
104	20240517	185000	2926438066	1900	1900	1900	1900	0
105	20240517	184900	2926438066	1900	1900	1900	1900	0
106	20240517	184800	2926438066	1900	1900	1900	1900	0
107	20240517	184700	2926438066	1900	1900	1900	1900	0
108	20240517	184600	2926438066	1900	1900	1900	1900	0
109	20240517	184500	2926438066	1900	1900	1900	1900	0
110	20240517	184400	2926438066	1900	1900	1900	1900	0
111	20240517	184300	2926438066	1900	1900	1900	1900	0
112	20240517	184200	2926438066	1900	1900	1900	1900	0
113	20240517	184100	2926438066	1900	1900	1900	1900	0
114	20240517	184000	2926438066	1900	1900	1900	1900	0
115	20240517	183900	2926438066	1900	1900	1900	1900	0
116	20240517	183800	2926438066	1900	1900	1900	1900	0
117	20240517	183700	2926438066	1900	1900	1900	1900	0
118	20240517	183600	2926438066	1900	1900	1900	1900	0
119	20240517	183500	2926438066	1900	1900	1900	1900	0
120	20240517	183400	2926438066	1900	1900	1900	1900	0
121	20240517	183300	2926438066	1900	1900	1900	1900	0
122	20240517	183200	2926438066	1900	1900	1900	1900	91790
123	20240517	183100	2926438066	1900	1900	1900	1900	0
124	20240517	183000	2926438066	1900	1900	1900	1900	0
125	20240517	182900	2926438066	1900	1900	1900	1900	0
126	20240517	182800	2926438066	1900	1900	1900	1900	0
127	20240517	182700	2926438066	1900	1900	1900	1900	0
128	20240517	182600	2926438066	1900	1900	1900	1900	0
129	20240517	182500	2926438066	1900	1900	1900	1900	0
130	20240517	182400	2926438066	1900	1900	1900	1900	0
131	20240517	182300	2926438066	1900	1900	1900	1900	0
132	20240517	182200	2926438066	1900	1900	1900	1900	0
133	20240517	182100	2926438066	1900	1900	1900	1900	0
134	20240517	182000	2926438066	1900	1900	1900	1900	0
135	20240517	181900	2926438066	1900	1900	1900	1900	0
136	20240517	181800	2926438066	1900	1900	1900	1900	0
137	20240517	181700	2926438066	1900	1900	1900	1900	0
138	20240517	181600	2926438066	1900	1900	1900	1900	0
139	20240517	181500	2926438066	1900	1900	1900	1900	0
140	20240517	181400	2926438066	1900	1900	1900	1900	0
141	20240517	181300	2926438066	1900	1900	1900	1900	0
142	20240517	181200	2926438066	1900	1900	1900	1900	0
143	20240517	181100	2926438066	1900	1900	1900	1900	0
144	20240517	181000	2926438066	1900	1900	1900	1900	0
145	20240517	180900	2926438066	1900	1900	1900	1900	0
146	20240517	180800	2926438066	1900	1900	1900	1900	0
147	20240517	180700	2926438066	1900	1900	1900	1900	0
148	20240517	180600	2926438066	1900	1900	1900	1900	0
149	20240517	180500	2926438066	1900	1900	1900	1900	0
150	20240517	180400	2926438066	1900	1900	1900	1900	0
151	20240517	180300	2926438066	1900	1900	1900	1900	0
152	20240517	180200	2926438066	1900	1900	1900	1900	91790
153	20240517	180100	2926438066	1900	1900	1900	1900	0
154	20240517	180000	2926438066	1900	1900	1900	1900	0
155	20240517	175900	2926438066	1900	1900	1900	1900	0
156	20240517	175800	2926438066	1900	1900	1900	1900	0
157	20240517	175700	2926438066	1900	1900	1900	1900	0
158	20240517	175600	2926438066	1900	1900	1900	1900	0
159	20240517	175500	2926438066	1900	1900	1900	1900	0
160	20240517	175400	2926438066	1900	1900	1900	1900	0
161	20240517	175300	2926438066	1900	1900	1900	1900	0
162	20240517	175200	2926438066	1900	1900	1900	1900	0
163	20240517	175100	2926438066	1900	1900	1900	1900	0
164	20240517	175000	2926438066	1900	1900	1900	1900	0
165	20240517	174900	2926438066	1900	1900	1900	1900	0
166	20240517	174800	2926438066	1900	1900	1900	1900	0
167	20240517	174700	2926438066	1900	1900	1900	1900	0
168	20240517	174600	2926438066	1900	1900	1900	1900	0
169	20240517	174500	2926438066	1900	1900	1900	1900	0
170	20240517	174400	2926438066	1900	1900	1900	1900	0
171	20240517	174300	2926438066	1900	1900	1900	1900	0
172	20240517	174200	2926438066	1900	1900	1900	1900	0
173	20240517	174100	2926438066	1900	1900	1900	1900	0
174	20240517	174000	2926438066	1900	1900	1900	1900	0
175	20240517	173900	2926438066	1900	1900	1900	1900	0
176	20240517	173800	2926438066	1900	1900	1900	1900	0
177	20240517	173700	2926438066	1900	1900	1900	1900	0
178	20240517	173600	2926438066	1900	1900	1900	1900	0
179	20240517	173500	2926438066	1900	1900	1900	1900	0
180	20240517	173400	2926438066	1900	1900	1900	1900	0
181	20240517	173300	2926438066	1900	1900	1900	1900	0
182	20240517	173200	2926438066	1900	1900	1900	1900	91790
183	20240517	173100	2926438066	1900	1900	1900	1900	0
184	20240517	173000	2926438066	1900	1900	1900	1900	0
185	20240517	172900	2926438066	1900	1900	1900	1900	0
186	20240517	172800	2926438066	1900	1900	1900	1900	0
187	20240517	172700	2926438066	1900	1900	1900	1900	0
188	20240517	172600	2926438066	1900	1900	1900	1900	0
189	20240517	172500	2926438066	1900	1900	1900	1900	0
190	20240517	172400	2926438066	1900	1900	1900	1900	0
191	20240517	172300	2926438066	1900	1900	1900	1900	0
192	20240517	172200	2926438066	1900	1900	1900	1900	0
193	20240517	172100	2926438066	1900	1900	1900	1900	0
194	20240517	172000	2926438066	1900	1900	1900	1900	0
195	20240517	171900	2926438066	1900	1900	1900	1900	0
196	20240517	171800	2926438066	1900	1900	1900	1900	0
197	20240517	171700	2926438066	1900	1900	1900	1900	0
198	20240517	171600	2926438066	1900	1900	1900	1900	0
199	20240517	171500	2926438066	1900	1900	1900	1900	0
200	20240517	171400	2926438066	1900	1900	1900	1900	0
201	20240517	171300	2926438066	1900	1900	1900	1900	0
202	20240517	171200	2926438066	1900	1900	1900	1900	0
203	20240517	171100	2926438066	1900	1900	1900	1900	0
204	20240517	171000	2926438066	1900	1900	1900	1900	0
205	20240517	170900	2926438066	1900	1900	1900	1900	0
206	20240517	170800	2926438066	1900	1900	1900	1900	0
207	20240517	170700	2926438066	1900	1900	1900	1900	0
208	20240517	170600	2926438066	1900	1900	1900	1900	0
209	20240517	170500	2926438066	1900	1900	1900	1900	0
210	20240517	170400	2926438066	1900	1900	1900	1900	0
211	20240517	170300	2926438066	1900	1900	1900	1900	0
212	20240517	170200	2926438066	1900	1900	1900	1900	91790
213	20240517	170100	2926438066	1900	1900	1900	1900	0
214	20240517	170000	2926438066	1900	1900	1900	1900	0
215	20240517	165900	2926438066	1900	1900	1900	1900	0
216	20240517	165800	2926438066	1900	1900	1900	1900	0
217	20240517	165700	2926438066	1900	1900	1900	1900	0
218	20240517	165600	2926438066	1900	1900	1900	1900	0
219	20240517	165500	2926438066	1900	1900	1900	1900	0
220	20240517	165400	2926438066	1900	1900	1900	1900	0
221	20240517	165300	2926438066	1900	1900	1900	1900	0
222	20240517	165200	2926438066	1900	1900	1900	1900	0
223	20240517	165100	2926438066	1900	1900	1900	1900	0
224	20240517	165000	2926438066	1900	1900	1900	1900	0
225	20240517	164900	2926438066	1900	1900	1900	1900	0
226	20240517	164800	2926438066	1900	1900	1900	1900	0
227	20240517	164700	2926438066	1900	1900	1900	1900	0
228	20240517	164600	2926438066	1900	1900	1900	1900	0
229	20240517	164500	2926438066	1900	1900	1900	1900	0
230	20240517	164400	2926438066	1900	1900	1900	1900	0
231	20240517	164300	2926438066	1900	1900	1900	1900	0
232	20240517	164200	2926438066	1900	1900	1900	1900	0
233	20240517	164100	2926438066	1900	1900	1900	1900	0
234	20240517	164000	2926438066	1900	1900	1900	1900	0
235	20240517	163900	2926438066	1900	1900	1900	1900	0
236	20240517	163800	2926438066	1900	1900	1900	1900	0
237	20240517	163700	2926438066	1900	1900	1900	1900	0
238	20240517	163600	2926438066	1900	1900	1900	1900	0
239	20240517	163500	2926438066	1900	1900	1900	1900	0
240	20240517	163400	2926438066	1900	1900	1900	1900	0
241	20240517	163300	2926438066	1900	1900	1900	1900	0
242	20240517	163200	2926438066	1900	1900	1900	1900	91790
243	20240517	163100	2926438066	1900	1900	1900	1900	0
244	20240517	163000	2926438066	1900	1900	1900	1900	0
245	20240517	162900	2926438066	1900	1900	1900	1900	0
246	20240517	162800	2926438066	1900	1900	1900	1900	0
247	20240517	162700	2926438066	1900	1900	1900	1900	0
248	20240517	162600	2926438066	1900	1900	1900	1900	0
249	20240517	162500	2926438066	1900	1900	1900	1900	0
250	20240517	162400	2926438066	1900	1900	1900	1900	0
251	20240517	162300	2926438066	1900	1900	1900	1900	0
252	20240517	162200	2926438066	1900	1900	1900	1900	0
253	20240517	162100	2926438066	1900	1900	1900	1900	0
254	20240517	162000	2926438066	1900	1900	1900	1900	0
255	20240517	161900	2926438066	1900	1900	1900	1900	0
256	20240517	161800	2926438066	1900	1900	1900	1900	0
257	20240517	161700	2926438066	1900	1900	1900	1900	0
258	20240517	161600	2926438066	1900	1900	1900	1900	0
259	20240517	161500	2926438066	1900	1900	1900	1900	0
260	20240517	161400	2926438066	1900	1900	1900	1900	0
261	20240517	161300	2926438066	1900	1900	1900	1900	0
262	20240517	161200	2926438066	1900	1900	1900	1900	0
263	20240517	161100	2926438066	1900	1900	1900	1900	0
264	20240517	161000	2926438066	1900	1900	1900	1900	0
265	20240517	160900	2926438066	1900	1900	1900	1900	0
266	20240517	160800	2926438066	1900	1900	1900	1900	0
267	20240517	160700	2926438066	1900	1900	1900	1900	0
268	20240517	160600	2926438066	1900	1900	1900	1900	0
269	20240517	160500	2926438066	1900	1900	1900	1900	0
270	20240517	160400	2926438066	1900	1900	1900	1900	0
271	20240517	160300	2926438066	1900	1900	1900	1900	0
272	20240517	160200	2926438066	1900	1900	1900	1900	91790
273	20240517	160100	2926438066	1900	1900	1900	1900	0
274	20240517	160000	2926438066	1900	1900	1900	1900	0
275	20240517	155900	2926438066	1900	1900	1900	1900	0
276	20240517	155800	2926438066	1900	1900	1900	1900	0
277	20240517	155700	2926438066	1900	1900	1900	1900	0
278	20240517	155600	2926438066	1900	1900	1900	1900	0
279	20240517	155500	2926438066	1900	1900	1900	1900	0
280	20240517	155400	2926438066	1900	1900	1900	1900	0
281	20240517	155300	2926438066	1900	1900	1900	1900	0
282	20240517	155200	2926438066	1900	1900	1900	1900	0
283	20240517	155100	2926438066	1900	1900	1900	1900	0
284	20240517	155000	2926438066	1900	1900	1900	1900	0
285	20240517	154900	2926438066	1900	1900	1900	1900	0
286	20240517	154800	2926438066	1900	1900	1900	1900	0
287	20240517	154700	2926438066	1900	1900	1900	1900	0
288	20240517	154600	2926438066	1900	1900	1900	1900	0
289	20240517	154500	2926438066	1900	1900	1900	1900	0
290	20240517	154400	2926438066	1900	1900	1900	1900	0
291	20240517	154300	2926438066	1900	1900	1900	1900	0
292	20240517	154200	2926438066	1900	1900	1900	1900	0
293	20240517	154100	2926438066	1900	1900	1900	1900	0
294	20240517	154000	2926438066	1900	1900	1900	1900	0
295	20240517	153900	2926438066	1900	1900	1900	1900	0
296	20240517	153800	2926438066	1900	1900	1900	1900	0
297	20240517	153700	2926438066	1900	1900	1900	1900	0
298	20240517	153600	2926438066	1900	1900	1900	1900	0
299	20240517	153500	2926438066	1900	1900	1900	1900	0
300	20240517	153400	2926438066	1900	1900	1900	1900	0
301	20240517	153300	2926438066	1900	1900	1900	1900	0
302	20240517	153200	2926438066	1900	1900	1900	1900	91790
303	20240517	153100	2926438066	1900	1900	1900	1900	0
304	20240517	153000	2926438066	1900	1900	1900	1900	91790
305	20240517	152900	2752037066	1898	1898	1898	1898	0
306	20240517	152800	2752037066	1898	1898	1898	1898	0
307	20240517	152700	2752037066	1898	1898	1898	1898	0
308	20240517	152600	2752037066	1898	1898	1898	1898	0
309	20240517	152500	2752037066	1898	1898	1898	1898	0
310	20240517	152400	2752037066	1898	1898	1898	1898	0
311	20240517	152300	2752037066	1898	1898	1898	1898	0
312	20240517	152200	2752037066	1898	1898	1898	1898	0
313	20240517	152100	2752037066	1898	1898	1898	1898	0
314	20240517	152000	2752037066	1898	1898	1898	1898	0
315	20240517	151900	2752037066	1898	1899	1900	1897	8896
316	20240517	151800	2735150833	1900	1903	1903	1899	5304
317	20240517	151700	2725072284	1904	1908	1908	1904	100
318	20240517	151600	2724881734	1909	1903	1911	1901	2786
319	20240517	151500	2719582613	1912	1915	1916	1898	30403
320	20240517	151400	2661371118	1916	1898	1918	1898	85054
321	20240517	151300	2498986241	1899	1899	1899	1898	1328
322	20240517	151200	2496465087	1899	1899	1899	1898	1798
323	20240517	151100	2493051819	1899	1902	1902	1899	6077
324	20240517	151000	2481510898	1901	1901	1902	1901	2092
325	20240517	150900	2477533599	1901	1901	1901	1901	1026
326	20240517	150800	2475583173	1901	1897	1901	1897	857
327	20240517	150700	2473957440	1897	1897	1901	1896	616
328	20240517	150600	2472788873	1905	1905	1905	1905	1
329	20240517	150500	2472786968	1906	1895	1906	1895	2536
330	20240517	150400	2467978101	1895	1894	1895	1893	4749
331	20240517	150300	2458983203	1894	1895	1895	1894	2649
332	20240517	150200	2453964547	1894	1896	1896	1894	1601
333	20240517	150100	2450931700	1895	1895	1896	1894	8649
334	20240517	150000	2434544251	1896	1897	1897	1894	13249
335	20240517	145900	2409441038	1896	1897	1898	1896	1974
336	20240517	145800	2405697382	1899	1898	1899	1897	704
337	20240517	145700	2404361192	1898	1896	1898	1895	7856
338	20240517	145600	2389466312	1896	1898	1898	1895	4795
339	20240517	145500	2380379618	1898	1898	1899	1896	12802
340	20240517	145400	2356098858	1898	1899	1899	1897	5043
341	20240517	145300	2346527411	1898	1899	1900	1898	2992
342	20240517	145200	2340845554	1900	1900	1901	1899	3572
343	20240517	145100	2334059930	1900	1900	1900	1900	1358
344	20240517	145000	2331479730	1900	1900	1900	1900	8
345	20240517	144900	2331464530	1900	1899	1900	1899	102
346	20240517	144800	2331270731	1900	1900	1900	1899	63
347	20240517	144700	2331151032	1900	1900	1900	1898	430
348	20240517	144600	2330334778	1900	1899	1900	1895	1985
349	20240517	144500	2326565101	1902	1900	1902	1894	40208
350	20240517	144400	2250301556	1900	1900	1901	1900	275
351	20240517	144300	2249779045	1901	1902	1902	1899	758
352	20240517	144200	2248338456	1900	1900	1902	1900	1233
353	20240517	144100	2245995207	1900	1901	1901	1900	514
354	20240517	144000	2245018195	1901	1898	1902	1898	1500
355	20240517	143900	2242169996	1898	1898	1898	1897	3091
356	20240517	143800	2236303279	1898	1897	1898	1897	2
357	20240517	143700	2236299484	1897	1897	1897	1897	173
358	20240517	143600	2235971303	1898	1897	1898	1897	1370
359	20240517	143500	2233371886	1897	1897	1897	1896	4124
360	20240517	143400	2225552423	1898	1897	1898	1896	8846
361	20240517	143300	2208777805	1898	1902	1902	1897	7122
362	20240517	143200	2195266571	1898	1900	1903	1898	4591
363	20240517	143100	2186549938	1900	1904	1906	1900	88424
364	20240517	143000	2018463434	1906	1904	1906	1903	2179
365	20240517	142900	2014316156	1904	1904	1906	1903	5302
366	20240517	142800	2004223521	1904	1904	1904	1903	8828
367	20240517	142700	1987423130	1904	1906	1906	1904	12059
368	20240517	142600	1964461969	1907	1907	1907	1907	1
369	20240517	142500	1964460062	1907	1907	1907	1907	1
370	20240517	142400	1964458155	1904	1910	1910	1904	7525
371	20240517	142300	1950125014	1910	1910	1910	1910	2
372	20240517	142200	1950121194	1908	1909	1909	1908	453
373	20240517	142100	1949256867	1910	1910	1910	1910	6
374	20240517	142000	1949245407	1910	1910	1910	1910	15
375	20240517	141900	1949216757	1907	1910	1910	1907	1575
376	20240517	141800	1946211169	1909	1907	1909	1907	4906
377	20240517	141700	1936845623	1907	1909	1909	1907	152
378	20240517	141600	1936555461	1909	1909	1909	1909	101
379	20240517	141500	1936362652	1906	1906	1906	1906	1248
380	20240517	141400	1933983964	1907	1907	1907	1907	4021
381	20240517	141300	1926315917	1907	1908	1908	1907	375
382	20240517	141200	1925600790	1908	1908	1908	1906	113
383	20240517	141100	1925385286	1908	1908	1908	1907	1159
384	20240517	141000	1923175071	1907	1912	1912	1907	1224
385	20240517	140900	1920839453	1912	1909	1912	1909	14592
386	20240517	140800	1892983319	1908	1908	1908	1908	700
387	20240517	140700	1891647719	1909	1908	1909	1908	142
388	20240517	140600	1891376642	1909	1907	1909	1907	2688
389	20240517	140500	1886249119	1907	1905	1907	1905	1719
390	20240517	140400	1882973420	1905	1905	1905	1905	4235
391	20240517	140300	1874905745	1905	1905	1905	1905	10081
392	20240517	140200	1855701440	1905	1905	1905	1905	1
393	20240517	140100	1855699535	1905	1906	1906	1905	333
394	20240517	140000	1855065137	1906	1906	1906	1906	1
395	20240517	135900	1855063231	1907	1907	1907	1907	526
396	20240517	135800	1854060149	1907	1907	1907	1907	702
397	20240517	135700	1852721435	1907	1905	1907	1905	752
398	20240517	135600	1851288615	1905	1906	1906	1905	896
399	20240517	135500	1849581414	1907	1907	1907	1907	23
400	20240517	135400	1849537553	1907	1907	1907	1907	12
401	20240517	135300	1849514669	1907	1907	1907	1907	103
402	20240517	135200	1849318248	1905	1905	1905	1905	1137
403	20240517	135100	1847152263	1905	1905	1905	1905	259
404	20240517	135000	1846658868	1905	1905	1905	1904	5950
405	20240517	134900	1835329763	1905	1905	1905	1905	997
406	20240517	134800	1833430478	1905	1907	1907	1905	2012
407	20240517	134700	1829595251	1907	1907	1908	1906	5393
408	20240517	134600	1819310862	1908	1906	1908	1906	1985
409	20240517	134500	1815525571	1906	1907	1907	1905	28331
410	20240517	134400	1761546981	1908	1908	1908	1908	1
411	20240517	134300	1761545073	1908	1908	1908	1908	0
412	20240517	134200	1761545073	1908	1908	1908	1908	11
413	20240517	134100	1761524085	1908	1908	1908	1908	400
414	20240517	134000	1760760885	1908	1908	1909	1907	3257
415	20240517	133900	1754544285	1909	1909	1909	1906	53
416	20240517	133800	1754443189	1907	1907	1907	1907	6500
417	20240517	133700	1742047689	1907	1908	1908	1907	2422
418	20240517	133600	1737428432	1908	1908	1908	1907	187
419	20240517	133500	1737071769	1908	1908	1908	1908	1
420	20240517	133400	1737069861	1908	1909	1909	1907	553
421	20240517	133300	1736015079	1909	1909	1909	1909	313
422	20240517	133200	1735417562	1909	1908	1909	1908	217
423	20240517	133100	1735003409	1905	1906	1907	1905	2321
424	20240517	133000	1730580184	1906	1904	1906	1904	2004
425	20240517	132900	1726764552	1904	1906	1906	1904	268
426	20240517	132800	1726254272	1906	1906	1906	1904	1572
427	20240517	132700	1723260788	1906	1905	1906	1904	272
428	20240517	132600	1722742860	1905	1905	1906	1905	316
429	20240517	132500	1722140879	1906	1905	1906	1905	308
430	20240517	132400	1721554136	1905	1905	1905	1905	34
431	20240517	132300	1721489366	1905	1905	1905	1905	1671
432	20240517	132200	1718306111	1905	1905	1905	1905	1
433	20240517	132100	1718304206	1902	1905	1905	1901	711
434	20240517	132000	1716950542	1905	1902	1905	1901	1779
435	20240517	131900	1713568569	1901	1904	1904	1901	14717
436	20240517	131800	1685578620	1907	1904	1907	1904	1083
437	20240517	131700	1683516438	1907	1907	1907	1907	19
438	20240517	131600	1683480205	1907	1907	1907	1907	221
439	20240517	131500	1683058758	1908	1908	1908	1908	24
440	20240517	131400	1683012966	1908	1909	1909	1903	5243
441	20240517	131300	1673004110	1909	1902	1909	1901	6258
442	20240517	131200	1661107025	1903	1903	1903	1902	2423
443	20240517	131100	1656497883	1903	1903	1903	1902	1238
444	20240517	131000	1654141972	1903	1903	1903	1902	2148
445	20240517	130900	1650056361	1903	1904	1904	1902	965
446	20240517	130800	1648219633	1903	1905	1905	1903	3069
447	20240517	130700	1642376696	1905	1908	1908	1905	7969
448	20240517	130600	1627185536	1908	1909	1909	1908	2534
449	20240517	130500	1622348413	1911	1911	1911	1911	21
450	20240517	130400	1622308282	1912	1911	1912	1910	1053
451	20240517	130300	1620296050	1912	1912	1912	1910	528
452	20240517	130200	1619286731	1910	1912	1912	1909	804
453	20240517	130100	1617751092	1912	1912	1912	1912	6
454	20240517	130000	1617739620	1912	1912	1912	1912	40
455	20240517	125900	1617663140	1912	1910	1912	1910	160
456	20240517	125800	1617357286	1912	1907	1912	1907	559
457	20240517	125700	1616290490	1907	1909	1909	1907	131
458	20240517	125600	1616040671	1906	1906	1906	1906	300
459	20240517	125500	1615468871	1905	1906	1907	1905	513
460	20240517	125400	1614491581	1906	1909	1909	1906	10
461	20240517	125300	1614472503	1909	1909	1909	1906	95
462	20240517	125200	1614291184	1908	1905	1908	1904	2563
463	20240517	125100	1609405281	1907	1902	1907	1901	5507
464	20240517	125000	1598932395	1901	1905	1908	1901	9355
465	20240517	124900	1581138930	1906	1907	1909	1905	1951
466	20240517	124800	1577418710	1908	1908	1912	1908	734
467	20240517	124700	1576018015	1909	1911	1911	1909	604
468	20240517	124600	1574863777	1911	1906	1911	1906	343
469	20240517	124500	1574209268	1906	1907	1912	1900	47551
470	20240517	124400	1483690039	1907	1908	1909	1906	1704
471	20240517	124300	1480439509	1909	1911	1912	1908	5548
472	20240517	124200	1469845901	1911	1912	1914	1911	1829
473	20240517	124100	1466350475	1914	1911	1914	1911	1029
474	20240517	124000	1464384050	1911	1913	1914	1910	16483
475	20240517	123900	1432884330	1913	1912	1913	1912	816
476	20240517	123800	1431324031	1912	1913	1913	1912	6288
477	20240517	123700	1419300689	1914	1914	1917	1912	5739
478	20240517	123600	1408322469	1917	1917	1917	1917	50
479	20240517	123500	1408226619	1915	1917	1917	1915	15
480	20240517	123400	1408197884	1914	1917	1917	1913	3063
481	20240517	123300	1402335532	1917	1915	1917	1913	21
482	20240517	123200	1402295315	1913	1915	1915	1913	1474
483	20240517	123100	1399475273	1917	1916	1917	1914	6819
484	20240517	123000	1386415669	1917	1918	1918	1916	203
485	20240517	122900	1386026694	1918	1915	1918	1914	963
486	20240517	122800	1384183109	1918	1912	1918	1912	3377
487	20240517	122700	1377719487	1914	1913	1914	1913	2842
488	20240517	122600	1372281931	1914	1918	1918	1913	18763
489	20240517	122500	1336339903	1918	1917	1918	1917	415
490	20240517	122400	1335543987	1918	1918	1918	1918	55
491	20240517	122300	1335438497	1918	1917	1918	1917	147
492	20240517	122200	1335156561	1917	1918	1918	1917	2263
493	20240517	122100	1330817386	1919	1919	1920	1919	1380
494	20240517	122000	1328169039	1919	1919	1919	1919	1852
495	20240517	121900	1324615051	1919	1919	1919	1919	686
496	20240517	121800	1323298617	1919	1919	1919	1919	106
497	20240517	121700	1323095203	1915	1913	1915	1913	590
498	20240517	121600	1321965513	1915	1913	1915	1913	2689
499	20240517	121500	1316820016	1913	1916	1916	1912	15082
500	20240517	121400	1287953514	1917	1917	1917	1915	7017
501	20240517	121300	1274511647	1917	1915	1919	1915	712
502	20240517	121200	1273147121	1915	1920	1920	1913	29048
503	20240517	121100	1217480205	1920	1919	1922	1919	7773
504	20240517	121000	1202548234	1922	1921	1922	1920	164
505	20240517	120900	1202233134	1922	1924	1924	1919	8333
506	20240517	120800	1186228091	1923	1923	1923	1923	0
507	20240517	120700	1186228091	1923	1929	1929	1923	1109
508	20240517	120600	1184089484	1929	1929	1929	1929	27
509	20240517	120500	1184037401	1922	1929	1929	1922	227
510	20240517	120400	1183599544	1929	1928	1929	1921	5730
511	20240517	120300	1172571056	1927	1929	1929	1926	4147
512	20240517	120200	1164576378	1928	1932	1932	1928	13411
513	20240517	120100	1138706716	1930	1931	1932	1930	5331
514	20240517	120000	1128415649	1930	1930	1930	1930	1517
515	20240517	115900	1125487839	1930	1935	1935	1930	27629
516	20240517	115800	1072127254	1934	1936	1936	1934	7877
517	20240517	115700	1056881280	1937	1937	1937	1937	4
518	20240517	115600	1056873532	1936	1937	1937	1936	55
519	20240517	115500	1056767050	1938	1938	1938	1938	0
520	20240517	115400	1056767050	1938	1938	1938	1938	10
521	20240517	115300	1056747670	1938	1938	1938	1938	0
522	20240517	115200	1056747670	1938	1938	1938	1937	203
523	20240517	115100	1056354258	1937	1937	1937	1936	2369
524	20240517	115000	1051766873	1937	1937	1937	1937	10
525	20240517	114900	1051747503	1937	1937	1937	1937	11
526	20240517	114800	1051726196	1936	1936	1936	1936	800
527	20240517	114700	1050177396	1936	1935	1936	1935	568
528	20240517	114600	1049078314	1935	1935	1935	1935	288
529	20240517	114500	1048521034	1935	1935	1935	1935	1
530	20240517	114400	1048519099	1935	1936	1936	1935	296
531	20240517	114300	1047946333	1935	1935	1935	1934	2767
532	20240517	114200	1042593930	1935	1937	1937	1935	18425
533	20240517	114100	1006914354	1938	1938	1938	1938	5224
534	20240517	114000	996790242	1939	1939	1939	1939	24
535	20240517	113900	996743706	1939	1939	1939	1939	0
536	20240517	113800	996743706	1939	1939	1939	1939	2
537	20240517	113700	996739828	1940	1939	1940	1939	741
538	20240517	113600	995302361	1939	1939	1940	1938	843
539	20240517	113500	993668556	1939	1940	1940	1939	20
540	20240517	113400	993629759	1940	1940	1940	1940	0
541	20240517	113300	993629759	1940	1940	1940	1937	4112
542	20240517	113200	985652482	1940	1938	1940	1937	1289
543	20240517	113100	983155310	1938	1938	1938	1938	901
544	20240517	113000	981409172	1940	1938	1940	1937	3050
545	20240517	112900	975499649	1938	1940	1940	1937	15660
546	20240517	112800	945151019	1940	1944	1944	1940	7612
547	20240517	112700	930376351	1943	1945	1945	1943	1450
548	20240517	112600	927558595	1945	1944	1946	1944	285
549	20240517	112500	927004539	1944	1943	1944	1943	571
550	20240517	112400	925895015	1946	1942	1946	1942	4248
551	20240517	112300	917642807	1942	1942	1942	1942	23
552	20240517	112200	917598141	1940	1940	1941	1940	7077
553	20240517	112100	903867511	1940	1939	1940	1939	401
554	20240517	112000	903089971	1939	1941	1941	1939	525
555	20240517	111900	902071812	1940	1941	1941	1940	1873
556	20240517	111800	898438093	1941	1937	1941	1937	2020
557	20240517	111700	894518789	1937	1946	1946	1937	8095
558	20240517	111600	878807797	1944	1947	1947	1944	667
559	20240517	111500	877510959	1947	1945	1947	1945	625
560	20240517	111400	876294881	1947	1947	1947	1945	11
561	20240517	111300	876273474	1944	1947	1947	1944	1918
562	20240517	111200	872544381	1945	1950	1950	1945	5276
563	20240517	111100	862271561	1950	1950	1950	1950	1850
564	20240517	111000	858664061	1950	1949	1950	1949	4986
565	20240517	110900	848946244	1950	1950	1953	1950	1172
566	20240517	110800	846660826	1950	1952	1953	1950	1575
567	20240517	110700	843586373	1952	1952	1952	1951	1986
568	20240517	110600	839710069	1953	1955	1956	1953	1083
569	20240517	110500	837592828	1955	1955	1955	1955	2
570	20240517	110400	837588918	1957	1957	1957	1949	448
571	20240517	110300	836715574	1949	1957	1960	1949	189
572	20240517	110200	836346930	1957	1957	1957	1957	1
573	20240517	110100	836344973	1959	1959	1959	1959	1009
574	20240517	110000	834368342	1959	1947	1960	1947	3826
575	20240517	105900	826890180	1947	1941	1947	1940	210
576	20240517	105800	826482552	1939	1947	1948	1939	17894
577	20240517	105700	791684664	1949	1948	1949	1946	3732
578	20240517	105600	784416727	1948	1953	1953	1946	8948
579	20240517	105500	766986585	1953	1951	1953	1950	4132
580	20240517	105400	758928264	1953	1952	1953	1950	1853
581	20240517	105300	755312930	1952	1952	1955	1951	1197
582	20240517	105200	752976971	1953	1956	1956	1953	1155
583	20240517	105100	750721121	1953	1953	1953	1953	1268
584	20240517	105000	748244717	1953	1952	1956	1948	8590
585	20240517	104900	731489366	1953	1955	1956	1953	8542
586	20240517	104800	714802372	1956	1961	1961	1955	23812
587	20240517	104700	668162239	1962	1965	1965	1962	10844
588	20240517	104600	646878812	1967	1967	1967	1967	9
589	20240517	104500	646861109	1967	1967	1967	1967	0
590	20240517	104400	646861109	1967	1966	1967	1966	181
591	20240517	104300	646505262	1965	1964	1965	1964	4866
592	20240517	104200	636948427	1965	1966	1966	1965	29
593	20240517	104100	636891437	1966	1965	1966	1965	2021
594	20240517	104000	632920171	1965	1965	1965	1965	549
595	20240517	103900	631841386	1965	1965	1965	1965	31
596	20240517	103800	631780471	1963	1963	1963	1963	0
597	20240517	103700	631780471	1963	1963	1963	1963	2843
598	20240517	103600	626199662	1963	1963	1963	1963	48
599	20240517	103500	626105438	1963	1963	1963	1963	0
600	20240517	103400	626105438	1963	1966	1966	1963	213
601	20240517	103300	625687279	1966	1966	1966	1966	1
602	20240517	103200	625685313	1966	1966	1966	1966	1
603	20240517	103100	625683347	1966	1965	1966	1962	1168
604	20240517	103000	623390138	1966	1966	1966	1966	0
605	20240517	102900	623390138	1966	1966	1966	1966	60
606	20240517	102800	623272178	1966	1966	1966	1966	1
607	20240517	102700	623270212	1965	1965	1965	1965	186
608	20240517	102600	622904722	1965	1963	1965	1961	4328
609	20240517	102500	614412416	1966	1967	1967	1963	9561
610	20240517	102400	595635290	1970	1967	1970	1966	2797
611	20240517	102300	590135732	1967	1968	1972	1967	1831
612	20240517	102200	586533451	1974	1974	1974	1974	0
613	20240517	102100	586533451	1974	1974	1974	1974	3
614	20240517	102000	586527529	1974	1967	1974	1967	507
615	20240517	101900	585526753	1967	1969	1974	1967	2110
616	20240517	101800	581374305	1969	1975	1975	1969	8171
617	20240517	101700	565275072	1973	1973	1973	1972	2677
618	20240517	101600	559993473	1974	1977	1980	1974	2810
619	20240517	101500	554442941	1978	1980	1980	1978	943
620	20240517	101400	552576913	1980	1978	1980	1978	2019
621	20240517	101300	548581057	1978	1978	1978	1978	191
622	20240517	101200	548203259	1978	1978	1978	1975	11
623	20240517	101100	548181512	1974	1977	1977	1974	501
624	20240517	101000	547191038	1977	1977	1977	1975	1473
625	20240517	100900	544281857	1975	1971	1975	1971	1872
626	20240517	100800	540585335	1971	1968	1971	1968	1642
627	20240517	100700	537350679	1968	1970	1970	1967	1341
628	20240517	100600	534710732	1968	1968	1968	1968	1066
629	20240517	100500	532612844	1968	1966	1968	1965	776
630	20240517	100400	531087147	1967	1968	1968	1967	218
631	20240517	100300	530658241	1968	1966	1968	1965	243
632	20240517	100200	530180465	1968	1968	1968	1966	403
633	20240517	100100	529387761	1966	1968	1968	1965	6152
634	20240517	100000	517291404	1968	1970	1970	1968	300
635	20240517	095900	516700744	1967	1970	1970	1967	623
636	20240517	095800	515474994	1968	1970	1970	1968	15
637	20240517	095700	515445448	1968	1968	1970	1967	252
638	20240517	095600	514949655	1968	1967	1970	1967	47
639	20240517	095500	514857140	1967	1967	1967	1966	581
640	20240517	095400	513714356	1967	1965	1967	1965	884
641	20240517	095300	511976423	1965	1966	1966	1965	3
642	20240517	095200	511970527	1966	1965	1966	1965	81
643	20240517	095100	511811322	1966	1965	1966	1964	1093
644	20240517	095000	509664115	1965	1964	1966	1964	2075
645	20240517	094900	505588808	1964	1966	1966	1964	5811
646	20240517	094800	494171682	1966	1966	1966	1966	975
647	20240517	094700	492254832	1966	1967	1967	1966	8746
648	20240517	094600	475054745	1967	1968	1970	1967	2307
649	20240517	094500	470515789	1967	1969	1969	1967	3872
650	20240517	094400	462896896	1970	1967	1970	1967	2387
651	20240517	094300	458198904	1967	1970	1970	1967	9141
652	20240517	094200	440208493	1969	1970	1970	1969	373
653	20240517	094100	439473735	1970	1969	1970	1969	1717
654	20240517	094000	436092955	1971	1971	1971	1970	994
655	20240517	093900	434134181	1971	1972	1973	1971	1606
656	20240517	093800	430967506	1970	1970	1972	1969	1742
657	20240517	093700	427535979	1970	1970	1970	1969	3000
658	20240517	093600	421626979	1970	1970	1972	1969	2282
659	20240517	093500	417131606	1972	1969	1972	1969	16
660	20240517	093400	417100089	1972	1969	1972	1969	61
661	20240517	093300	416979977	1969	1970	1972	1968	3255
662	20240517	093200	410572176	1972	1970	1972	1969	1437
663	20240517	093100	407740495	1970	1973	1973	1970	854
664	20240517	093000	406057180	1973	1973	1973	1973	1008
665	20240517	092900	404068396	1970	1970	1973	1970	2361
666	20240517	092800	399415882	1970	1969	1970	1968	1638
667	20240517	092700	396190729	1972	1972	1972	1968	1150
668	20240517	092600	393926395	1971	1974	1974	1971	210
669	20240517	092500	393512429	1974	1969	1974	1969	1111
670	20240517	092400	391323925	1969	1968	1971	1968	4506
671	20240517	092300	382452212	1968	1977	1977	1968	52368
672	20240517	092200	279262421	1974	1974	1977	1974	104
673	20240517	092100	279057122	1974	1973	1974	1973	2727
674	20240517	092000	273676540	1973	1978	1978	1973	3543
675	20240517	091900	266683113	1974	1979	1979	1974	1805
676	20240517	091800	263118930	1979	1974	1980	1974	35
677	20240517	091700	263049774	1973	1977	1978	1973	5464
678	20240517	091600	252257176	1978	1980	1980	1974	1559
679	20240517	091500	249177109	1978	1977	1980	1975	1278
680	20240517	091400	246651843	1977	1978	1979	1977	2643
681	20240517	091300	241424875	1978	1978	1979	1978	1504
682	20240517	091200	238448933	1979	1973	1979	1973	10078
683	20240517	091100	218555294	1972	1975	1975	1972	6703
684	20240517	091000	205319067	1975	1983	1984	1971	14671
685	20240517	090900	176302494	1980	1985	1985	1979	9525
686	20240517	090800	157427036	1985	1987	1987	1985	3297
687	20240517	090700	150880617	1987	1991	1992	1987	10108
688	20240517	090600	130783589	1990	1991	1993	1990	7142
689	20240517	090500	116565080	1990	1996	1996	1989	8468
690	20240517	090400	99688533	1996	1997	1997	1995	1489
691	20240517	090300	96717194	1997	1998	2000	1996	5862
692	20240517	090200	85010218	2000	2005	2005	2000	1723
693	20240517	090100	81562538	2005	1996	2010	1996	4529
694	20240517	090000	72497072	1996	1999	2015	1982	35821