KissMeData/270520/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205300	3973025175	1932	1932	1932	1932	17697
3	20240508	205200	3973025175	1932	1932	1932	1932	0
4	20240508	205100	3973025175	1932	1932	1932	1932	0
5	20240508	205000	3973025175	1932	1932	1932	1932	0
6	20240508	204900	3973025175	1932	1932	1932	1932	0
7	20240508	204800	3973025175	1932	1932	1932	1932	0
8	20240508	204700	3973025175	1932	1932	1932	1932	0
9	20240508	204600	3973025175	1932	1932	1932	1932	0
10	20240508	204500	3973025175	1932	1932	1932	1932	0
11	20240508	204400	3973025175	1932	1932	1932	1932	0
12	20240508	204300	3973025175	1932	1932	1932	1932	0
13	20240508	204200	3973025175	1932	1932	1932	1932	0
14	20240508	204100	3973025175	1932	1932	1932	1932	0
15	20240508	204000	3973025175	1932	1932	1932	1932	0
16	20240508	203900	3973025175	1932	1932	1932	1932	0
17	20240508	203800	3973025175	1932	1932	1932	1932	0
18	20240508	203700	3973025175	1932	1932	1932	1932	0
19	20240508	203600	3973025175	1932	1932	1932	1932	0
20	20240508	203500	3973025175	1932	1932	1932	1932	0
21	20240508	203400	3973025175	1932	1932	1932	1932	0
22	20240508	203300	3973025175	1932	1932	1932	1932	0
23	20240508	203200	3973025175	1932	1932	1932	1932	0
24	20240508	203100	3973025175	1932	1932	1932	1932	0
25	20240508	203000	3973025175	1932	1932	1932	1932	0
26	20240508	202900	3973025175	1932	1932	1932	1932	0
27	20240508	202800	3973025175	1932	1932	1932	1932	0
28	20240508	202700	3973025175	1932	1932	1932	1932	0
29	20240508	202600	3973025175	1932	1932	1932	1932	0
30	20240508	202500	3973025175	1932	1932	1932	1932	0
31	20240508	202400	3973025175	1932	1932	1932	1932	0
32	20240508	202300	3973025175	1932	1932	1932	1932	17697
33	20240508	202200	3973025175	1932	1932	1932	1932	0
34	20240508	202100	3973025175	1932	1932	1932	1932	0
35	20240508	202000	3973025175	1932	1932	1932	1932	0
36	20240508	201900	3973025175	1932	1932	1932	1932	0
37	20240508	201800	3973025175	1932	1932	1932	1932	0
38	20240508	201700	3973025175	1932	1932	1932	1932	0
39	20240508	201600	3973025175	1932	1932	1932	1932	0
40	20240508	201500	3973025175	1932	1932	1932	1932	0
41	20240508	201400	3973025175	1932	1932	1932	1932	0
42	20240508	201300	3973025175	1932	1932	1932	1932	0
43	20240508	201200	3973025175	1932	1932	1932	1932	0
44	20240508	201100	3973025175	1932	1932	1932	1932	0
45	20240508	201000	3973025175	1932	1932	1932	1932	0
46	20240508	200900	3973025175	1932	1932	1932	1932	0
47	20240508	200800	3973025175	1932	1932	1932	1932	0
48	20240508	200700	3973025175	1932	1932	1932	1932	0
49	20240508	200600	3973025175	1932	1932	1932	1932	0
50	20240508	200500	3973025175	1932	1932	1932	1932	0
51	20240508	200400	3973025175	1932	1932	1932	1932	0
52	20240508	200300	3973025175	1932	1932	1932	1932	0
53	20240508	200200	3973025175	1932	1932	1932	1932	0
54	20240508	200100	3973025175	1932	1932	1932	1932	0
55	20240508	200000	3973025175	1932	1932	1932	1932	0
56	20240508	195900	3973025175	1932	1932	1932	1932	0
57	20240508	195800	3973025175	1932	1932	1932	1932	0
58	20240508	195700	3973025175	1932	1932	1932	1932	0
59	20240508	195600	3973025175	1932	1932	1932	1932	0
60	20240508	195500	3973025175	1932	1932	1932	1932	0
61	20240508	195400	3973025175	1932	1932	1932	1932	0
62	20240508	195300	3973025175	1932	1932	1932	1932	17697
63	20240508	195200	3973025175	1932	1932	1932	1932	0
64	20240508	195100	3973025175	1932	1932	1932	1932	0
65	20240508	195000	3973025175	1932	1932	1932	1932	0
66	20240508	194900	3973025175	1932	1932	1932	1932	0
67	20240508	194800	3973025175	1932	1932	1932	1932	0
68	20240508	194700	3973025175	1932	1932	1932	1932	0
69	20240508	194600	3973025175	1932	1932	1932	1932	0
70	20240508	194500	3973025175	1932	1932	1932	1932	0
71	20240508	194400	3973025175	1932	1932	1932	1932	0
72	20240508	194300	3973025175	1932	1932	1932	1932	0
73	20240508	194200	3973025175	1932	1932	1932	1932	0
74	20240508	194100	3973025175	1932	1932	1932	1932	0
75	20240508	194000	3973025175	1932	1932	1932	1932	0
76	20240508	193900	3973025175	1932	1932	1932	1932	0
77	20240508	193800	3973025175	1932	1932	1932	1932	0
78	20240508	193700	3973025175	1932	1932	1932	1932	0
79	20240508	193600	3973025175	1932	1932	1932	1932	0
80	20240508	193500	3973025175	1932	1932	1932	1932	0
81	20240508	193400	3973025175	1932	1932	1932	1932	0
82	20240508	193300	3973025175	1932	1932	1932	1932	0
83	20240508	193200	3973025175	1932	1932	1932	1932	0
84	20240508	193100	3973025175	1932	1932	1932	1932	0
85	20240508	193000	3973025175	1932	1932	1932	1932	0
86	20240508	192900	3973025175	1932	1932	1932	1932	0
87	20240508	192800	3973025175	1932	1932	1932	1932	0
88	20240508	192700	3973025175	1932	1932	1932	1932	0
89	20240508	192600	3973025175	1932	1932	1932	1932	0
90	20240508	192500	3973025175	1932	1932	1932	1932	0
91	20240508	192400	3973025175	1932	1932	1932	1932	0
92	20240508	192300	3973025175	1932	1932	1932	1932	17697
93	20240508	192200	3973025175	1932	1932	1932	1932	0
94	20240508	192100	3973025175	1932	1932	1932	1932	0
95	20240508	192000	3973025175	1932	1932	1932	1932	0
96	20240508	191900	3973025175	1932	1932	1932	1932	0
97	20240508	191800	3973025175	1932	1932	1932	1932	0
98	20240508	191700	3973025175	1932	1932	1932	1932	0
99	20240508	191600	3973025175	1932	1932	1932	1932	0
100	20240508	191500	3973025175	1932	1932	1932	1932	0
101	20240508	191400	3973025175	1932	1932	1932	1932	0
102	20240508	191300	3973025175	1932	1932	1932	1932	0
103	20240508	191200	3973025175	1932	1932	1932	1932	0
104	20240508	191100	3973025175	1932	1932	1932	1932	0
105	20240508	191000	3973025175	1932	1932	1932	1932	0
106	20240508	190900	3973025175	1932	1932	1932	1932	0
107	20240508	190800	3973025175	1932	1932	1932	1932	0
108	20240508	190700	3973025175	1932	1932	1932	1932	0
109	20240508	190600	3973025175	1932	1932	1932	1932	0
110	20240508	190500	3973025175	1932	1932	1932	1932	0
111	20240508	190400	3973025175	1932	1932	1932	1932	0
112	20240508	190300	3973025175	1932	1932	1932	1932	0
113	20240508	190200	3973025175	1932	1932	1932	1932	0
114	20240508	190100	3973025175	1932	1932	1932	1932	0
115	20240508	190000	3973025175	1932	1932	1932	1932	0
116	20240508	185900	3973025175	1932	1932	1932	1932	0
117	20240508	185800	3973025175	1932	1932	1932	1932	0
118	20240508	185700	3973025175	1932	1932	1932	1932	0
119	20240508	185600	3973025175	1932	1932	1932	1932	0
120	20240508	185500	3973025175	1932	1932	1932	1932	0
121	20240508	185400	3973025175	1932	1932	1932	1932	0
122	20240508	185300	3973025175	1932	1932	1932	1932	17697
123	20240508	185200	3973025175	1932	1932	1932	1932	0
124	20240508	185100	3973025175	1932	1932	1932	1932	0
125	20240508	185000	3973025175	1932	1932	1932	1932	0
126	20240508	184900	3973025175	1932	1932	1932	1932	0
127	20240508	184800	3973025175	1932	1932	1932	1932	0
128	20240508	184700	3973025175	1932	1932	1932	1932	0
129	20240508	184600	3973025175	1932	1932	1932	1932	0
130	20240508	184500	3973025175	1932	1932	1932	1932	0
131	20240508	184400	3973025175	1932	1932	1932	1932	0
132	20240508	184300	3973025175	1932	1932	1932	1932	0
133	20240508	184200	3973025175	1932	1932	1932	1932	0
134	20240508	184100	3973025175	1932	1932	1932	1932	0
135	20240508	184000	3973025175	1932	1932	1932	1932	0
136	20240508	183900	3973025175	1932	1932	1932	1932	0
137	20240508	183800	3973025175	1932	1932	1932	1932	0
138	20240508	183700	3973025175	1932	1932	1932	1932	0
139	20240508	183600	3973025175	1932	1932	1932	1932	0
140	20240508	183500	3973025175	1932	1932	1932	1932	0
141	20240508	183400	3973025175	1932	1932	1932	1932	0
142	20240508	183300	3973025175	1932	1932	1932	1932	0
143	20240508	183200	3973025175	1932	1932	1932	1932	0
144	20240508	183100	3973025175	1932	1932	1932	1932	0
145	20240508	183000	3973025175	1932	1932	1932	1932	0
146	20240508	182900	3973025175	1932	1932	1932	1932	0
147	20240508	182800	3973025175	1932	1932	1932	1932	0
148	20240508	182700	3973025175	1932	1932	1932	1932	0
149	20240508	182600	3973025175	1932	1932	1932	1932	0
150	20240508	182500	3973025175	1932	1932	1932	1932	0
151	20240508	182400	3973025175	1932	1932	1932	1932	0
152	20240508	182300	3973025175	1932	1932	1932	1932	17697
153	20240508	182200	3973025175	1932	1932	1932	1932	0
154	20240508	182100	3973025175	1932	1932	1932	1932	0
155	20240508	182000	3973025175	1932	1932	1932	1932	0
156	20240508	181900	3973025175	1932	1932	1932	1932	0
157	20240508	181800	3973025175	1932	1932	1932	1932	0
158	20240508	181700	3973025175	1932	1932	1932	1932	0
159	20240508	181600	3973025175	1932	1932	1932	1932	0
160	20240508	181500	3973025175	1932	1932	1932	1932	0
161	20240508	181400	3973025175	1932	1932	1932	1932	0
162	20240508	181300	3973025175	1932	1932	1932	1932	0
163	20240508	181200	3973025175	1932	1932	1932	1932	0
164	20240508	181100	3973025175	1932	1932	1932	1932	0
165	20240508	181000	3973025175	1932	1932	1932	1932	0
166	20240508	180900	3973025175	1932	1932	1932	1932	0
167	20240508	180800	3973025175	1932	1932	1932	1932	0
168	20240508	180700	3973025175	1932	1932	1932	1932	0
169	20240508	180600	3973025175	1932	1932	1932	1932	0
170	20240508	180500	3973025175	1932	1932	1932	1932	0
171	20240508	180400	3973025175	1932	1932	1932	1932	0
172	20240508	180300	3973025175	1932	1932	1932	1932	0
173	20240508	180200	3973025175	1932	1932	1932	1932	0
174	20240508	180100	3973025175	1932	1932	1932	1932	0
175	20240508	180000	3973025175	1932	1932	1932	1932	0
176	20240508	175900	3973025175	1932	1932	1932	1932	0
177	20240508	175800	3973025175	1932	1932	1932	1932	0
178	20240508	175700	3973025175	1932	1932	1932	1932	0
179	20240508	175600	3973025175	1932	1932	1932	1932	0
180	20240508	175500	3973025175	1932	1932	1932	1932	0
181	20240508	175400	3973025175	1932	1932	1932	1932	0
182	20240508	175300	3973025175	1932	1932	1932	1932	17697
183	20240508	175200	3973025175	1932	1932	1932	1932	0
184	20240508	175100	3973025175	1932	1932	1932	1932	0
185	20240508	175000	3973025175	1932	1932	1932	1932	0
186	20240508	174900	3973025175	1932	1932	1932	1932	0
187	20240508	174800	3973025175	1932	1932	1932	1932	0
188	20240508	174700	3973025175	1932	1932	1932	1932	0
189	20240508	174600	3973025175	1932	1932	1932	1932	0
190	20240508	174500	3973025175	1932	1932	1932	1932	0
191	20240508	174400	3973025175	1932	1932	1932	1932	0
192	20240508	174300	3973025175	1932	1932	1932	1932	0
193	20240508	174200	3973025175	1932	1932	1932	1932	0
194	20240508	174100	3973025175	1932	1932	1932	1932	0
195	20240508	174000	3973025175	1932	1932	1932	1932	0
196	20240508	173900	3973025175	1932	1932	1932	1932	0
197	20240508	173800	3973025175	1932	1932	1932	1932	0
198	20240508	173700	3973025175	1932	1932	1932	1932	0
199	20240508	173600	3973025175	1932	1932	1932	1932	0
200	20240508	173500	3973025175	1932	1932	1932	1932	0
201	20240508	173400	3973025175	1932	1932	1932	1932	0
202	20240508	173300	3973025175	1932	1932	1932	1932	0
203	20240508	173200	3973025175	1932	1932	1932	1932	0
204	20240508	173100	3973025175	1932	1932	1932	1932	0
205	20240508	173000	3973025175	1932	1932	1932	1932	0
206	20240508	172900	3973025175	1932	1932	1932	1932	0
207	20240508	172800	3973025175	1932	1932	1932	1932	0
208	20240508	172700	3973025175	1932	1932	1932	1932	0
209	20240508	172600	3973025175	1932	1932	1932	1932	0
210	20240508	172500	3973025175	1932	1932	1932	1932	0
211	20240508	172400	3973025175	1932	1932	1932	1932	0
212	20240508	172300	3973025175	1932	1932	1932	1932	17697
213	20240508	172200	3973025175	1932	1932	1932	1932	0
214	20240508	172100	3973025175	1932	1932	1932	1932	0
215	20240508	172000	3973025175	1932	1932	1932	1932	0
216	20240508	171900	3973025175	1932	1932	1932	1932	0
217	20240508	171800	3973025175	1932	1932	1932	1932	0
218	20240508	171700	3973025175	1932	1932	1932	1932	0
219	20240508	171600	3973025175	1932	1932	1932	1932	0
220	20240508	171500	3973025175	1932	1932	1932	1932	0
221	20240508	171400	3973025175	1932	1932	1932	1932	0
222	20240508	171300	3973025175	1932	1932	1932	1932	0
223	20240508	171200	3973025175	1932	1932	1932	1932	0
224	20240508	171100	3973025175	1932	1932	1932	1932	0
225	20240508	171000	3973025175	1932	1932	1932	1932	0
226	20240508	170900	3973025175	1932	1932	1932	1932	0
227	20240508	170800	3973025175	1932	1932	1932	1932	0
228	20240508	170700	3973025175	1932	1932	1932	1932	0
229	20240508	170600	3973025175	1932	1932	1932	1932	0
230	20240508	170500	3973025175	1932	1932	1932	1932	0
231	20240508	170400	3973025175	1932	1932	1932	1932	0
232	20240508	170300	3973025175	1932	1932	1932	1932	0
233	20240508	170200	3973025175	1932	1932	1932	1932	0
234	20240508	170100	3973025175	1932	1932	1932	1932	0
235	20240508	170000	3973025175	1932	1932	1932	1932	0
236	20240508	165900	3973025175	1932	1932	1932	1932	0
237	20240508	165800	3973025175	1932	1932	1932	1932	0
238	20240508	165700	3973025175	1932	1932	1932	1932	0
239	20240508	165600	3973025175	1932	1932	1932	1932	0
240	20240508	165500	3973025175	1932	1932	1932	1932	0
241	20240508	165400	3973025175	1932	1932	1932	1932	0
242	20240508	165300	3973025175	1932	1932	1932	1932	17697
243	20240508	165200	3973025175	1932	1932	1932	1932	0
244	20240508	165100	3973025175	1932	1932	1932	1932	0
245	20240508	165000	3973025175	1932	1932	1932	1932	0
246	20240508	164900	3973025175	1932	1932	1932	1932	0
247	20240508	164800	3973025175	1932	1932	1932	1932	0
248	20240508	164700	3973025175	1932	1932	1932	1932	0
249	20240508	164600	3973025175	1932	1932	1932	1932	0
250	20240508	164500	3973025175	1932	1932	1932	1932	0
251	20240508	164400	3973025175	1932	1932	1932	1932	0
252	20240508	164300	3973025175	1932	1932	1932	1932	0
253	20240508	164200	3973025175	1932	1932	1932	1932	0
254	20240508	164100	3973025175	1932	1932	1932	1932	0
255	20240508	164000	3973025175	1932	1932	1932	1932	0
256	20240508	163900	3973025175	1932	1932	1932	1932	0
257	20240508	163800	3973025175	1932	1932	1932	1932	0
258	20240508	163700	3973025175	1932	1932	1932	1932	0
259	20240508	163600	3973025175	1932	1932	1932	1932	0
260	20240508	163500	3973025175	1932	1932	1932	1932	0
261	20240508	163400	3973025175	1932	1932	1932	1932	0
262	20240508	163300	3973025175	1932	1932	1932	1932	0
263	20240508	163200	3973025175	1932	1932	1932	1932	0
264	20240508	163100	3973025175	1932	1932	1932	1932	0
265	20240508	163000	3973025175	1932	1932	1932	1932	0
266	20240508	162900	3973025175	1932	1932	1932	1932	0
267	20240508	162800	3973025175	1932	1932	1932	1932	0
268	20240508	162700	3973025175	1932	1932	1932	1932	0
269	20240508	162600	3973025175	1932	1932	1932	1932	0
270	20240508	162500	3973025175	1932	1932	1932	1932	0
271	20240508	162400	3973025175	1932	1932	1932	1932	0
272	20240508	162300	3973025175	1932	1932	1932	1932	17697
273	20240508	162200	3973025175	1932	1932	1932	1932	0
274	20240508	162100	3973025175	1932	1932	1932	1932	0
275	20240508	162000	3973025175	1932	1932	1932	1932	0
276	20240508	161900	3973025175	1932	1932	1932	1932	0
277	20240508	161800	3973025175	1932	1932	1932	1932	0
278	20240508	161700	3973025175	1932	1932	1932	1932	0
279	20240508	161600	3973025175	1932	1932	1932	1932	0
280	20240508	161500	3973025175	1932	1932	1932	1932	0
281	20240508	161400	3973025175	1932	1932	1932	1932	0
282	20240508	161300	3973025175	1932	1932	1932	1932	0
283	20240508	161200	3973025175	1932	1932	1932	1932	0
284	20240508	161100	3973025175	1932	1932	1932	1932	0
285	20240508	161000	3973025175	1932	1932	1932	1932	0
286	20240508	160900	3973025175	1932	1932	1932	1932	0
287	20240508	160800	3973025175	1932	1932	1932	1932	0
288	20240508	160700	3973025175	1932	1932	1932	1932	0
289	20240508	160600	3973025175	1932	1932	1932	1932	0
290	20240508	160500	3973025175	1932	1932	1932	1932	0
291	20240508	160400	3973025175	1932	1932	1932	1932	0
292	20240508	160300	3973025175	1932	1932	1932	1932	0
293	20240508	160200	3973025175	1932	1932	1932	1932	0
294	20240508	160100	3973025175	1932	1932	1932	1932	0
295	20240508	160000	3973025175	1932	1932	1932	1932	0
296	20240508	155900	3973025175	1932	1932	1932	1932	0
297	20240508	155800	3973025175	1932	1932	1932	1932	0
298	20240508	155700	3973025175	1932	1932	1932	1932	0
299	20240508	155600	3973025175	1932	1932	1932	1932	0
300	20240508	155500	3973025175	1932	1932	1932	1932	0
301	20240508	155400	3973025175	1932	1932	1932	1932	0
302	20240508	155300	3973025175	1932	1932	1932	1932	17697
303	20240508	155200	3973025175	1932	1932	1932	1932	0
304	20240508	155100	3973025175	1932	1932	1932	1932	0
305	20240508	155000	3973025175	1932	1932	1932	1932	0
306	20240508	154900	3973025175	1932	1932	1932	1932	0
307	20240508	154800	3973025175	1932	1932	1932	1932	0
308	20240508	154700	3973025175	1932	1932	1932	1932	0
309	20240508	154600	3973025175	1932	1932	1932	1932	0
310	20240508	154500	3973025175	1932	1932	1932	1932	0
311	20240508	154400	3973025175	1932	1932	1932	1932	0
312	20240508	154300	3973025175	1932	1932	1932	1932	0
313	20240508	154200	3973025175	1932	1932	1932	1932	0
314	20240508	154100	3973025175	1932	1932	1932	1932	0
315	20240508	154000	3973025175	1932	1932	1932	1932	0
316	20240508	153900	3973025175	1932	1932	1932	1932	0
317	20240508	153800	3973025175	1932	1932	1932	1932	0
318	20240508	153700	3973025175	1932	1932	1932	1932	0
319	20240508	153600	3973025175	1932	1932	1932	1932	0
320	20240508	153500	3973025175	1932	1932	1932	1932	0
321	20240508	153400	3973025175	1932	1932	1932	1932	0
322	20240508	153300	3973025175	1932	1932	1932	1932	0
323	20240508	153200	3973025175	1932	1932	1932	1932	0
324	20240508	153100	3973025175	1932	1932	1932	1932	0
325	20240508	153000	3973025175	1932	1932	1932	1932	17697
326	20240508	152900	3938834571	1930	1930	1930	1930	0
327	20240508	152800	3938834571	1930	1930	1930	1930	0
328	20240508	152700	3938834571	1930	1930	1930	1930	0
329	20240508	152600	3938834571	1930	1930	1930	1930	0
330	20240508	152500	3938834571	1930	1930	1930	1930	0
331	20240508	152400	3938834571	1930	1930	1930	1930	0
332	20240508	152300	3938834571	1930	1930	1930	1930	0
333	20240508	152200	3938834571	1930	1930	1930	1930	0
334	20240508	152100	3938834571	1930	1930	1930	1930	0
335	20240508	152000	3938834571	1930	1930	1930	1930	0
336	20240508	151900	3938834571	1930	1927	1930	1924	7929
337	20240508	151800	3923555741	1928	1927	1928	1927	3188
338	20240508	151700	3917412310	1929	1927	1929	1927	1954
339	20240508	151600	3913646150	1927	1927	1927	1927	338
340	20240508	151500	3912994824	1927	1926	1927	1923	6319
341	20240508	151400	3900838820	1927	1925	1927	1924	7115
342	20240508	151300	3887146015	1925	1926	1926	1924	2059
343	20240508	151200	3883182635	1926	1928	1929	1926	9752
344	20240508	151100	3864389623	1929	1929	1929	1928	1833
345	20240508	151000	3860854790	1929	1929	1930	1929	4851
346	20240508	150900	3851496262	1930	1932	1933	1930	12547
347	20240508	150800	3827262385	1932	1929	1932	1929	1733
348	20240508	150700	3823914797	1929	1927	1933	1927	10272
349	20240508	150600	3804103391	1927	1926	1927	1926	2462
350	20240508	150500	3799360350	1927	1927	1927	1927	0
351	20240508	150400	3799360350	1927	1927	1927	1925	1686
352	20240508	150300	3796112208	1928	1929	1929	1928	1068
353	20240508	150200	3794052987	1929	1928	1930	1928	2083
354	20240508	150100	3790034202	1928	1929	1929	1928	1040
355	20240508	150000	3788028139	1929	1930	1930	1929	1350
356	20240508	145900	3785423639	1930	1930	1930	1930	1898
357	20240508	145800	3781760499	1930	1929	1930	1929	5010
358	20240508	145700	3772096199	1930	1931	1935	1930	9184
359	20240508	145600	3754360473	1934	1931	1934	1931	5717
360	20240508	145500	3743315435	1931	1931	1931	1931	2000
361	20240508	145400	3739453435	1931	1931	1932	1931	6845
362	20240508	145300	3726231394	1931	1931	1931	1931	418
363	20240508	145200	3725424236	1931	1931	1932	1930	758
364	20240508	145100	3723960538	1931	1932	1932	1931	1938
365	20240508	145000	3720216583	1932	1930	1932	1930	3365
366	20240508	144900	3713721243	1929	1929	1930	1929	6437
367	20240508	144800	3701304002	1930	1932	1932	1929	2368
368	20240508	144700	3696733595	1933	1935	1935	1933	1714
369	20240508	144600	3693419653	1934	1935	1935	1934	2608
370	20240508	144500	3688374982	1935	1935	1936	1935	6157
371	20240508	144400	3676460938	1936	1936	1936	1936	1005
372	20240508	144300	3674515258	1936	1936	1936	1936	11
373	20240508	144200	3674493962	1937	1936	1937	1935	3035
374	20240508	144100	3668617676	1936	1936	1936	1935	3870
375	20240508	144000	3661125376	1936	1936	1936	1936	324
376	20240508	143900	3660498112	1936	1937	1937	1936	1932
377	20240508	143800	3656757244	1937	1937	1937	1937	866
378	20240508	143700	3655079802	1935	1935	1939	1935	4211
379	20240508	143600	3646931445	1935	1939	1939	1935	1713
380	20240508	143500	3643613547	1939	1944	1945	1939	4618
381	20240508	143400	3634639669	1944	1944	1945	1944	6600
382	20240508	143300	3621805894	1944	1944	1945	1943	4873
383	20240508	143200	3612332105	1944	1941	1944	1941	5742
384	20240508	143100	3601179522	1940	1940	1940	1939	6150
385	20240508	143000	3589248557	1939	1935	1939	1934	8118
386	20240508	142900	3573527727	1934	1933	1935	1933	4130
387	20240508	142800	3565538986	1933	1934	1935	1931	2298
388	20240508	142700	3561094300	1931	1930	1934	1930	5895
389	20240508	142600	3549702218	1930	1929	1930	1928	4690
390	20240508	142500	3540651186	1930	1929	1930	1929	1724
391	20240508	142400	3537324981	1928	1928	1928	1928	1010
392	20240508	142300	3535377701	1928	1928	1928	1928	80
393	20240508	142200	3535223461	1928	1930	1930	1928	113
394	20240508	142100	3535005479	1930	1929	1930	1929	710
395	20240508	142000	3533635809	1930	1929	1930	1929	1776
396	20240508	141900	3530209784	1928	1929	1929	1928	610
397	20240508	141800	3529033104	1929	1926	1929	1926	3203
398	20240508	141700	3522859875	1925	1927	1928	1925	1902
399	20240508	141600	3519193761	1924	1925	1926	1924	568
400	20240508	141500	3518099846	1924	1924	1926	1924	519
401	20240508	141400	3517101188	1924	1925	1926	1924	1685
402	20240508	141300	3513858964	1925	1926	1926	1925	1183
403	20240508	141200	3511580524	1926	1927	1927	1926	713
404	20240508	141100	3510206983	1927	1926	1927	1926	1584
405	20240508	141000	3507155516	1927	1926	1927	1926	687
406	20240508	140900	3505832334	1927	1927	1927	1927	854
407	20240508	140800	3504186676	1927	1926	1927	1926	110
408	20240508	140700	3503974716	1926	1927	1927	1926	35
409	20240508	140600	3503907298	1928	1928	1928	1926	3427
410	20240508	140500	3497301028	1929	1930	1930	1929	2653
411	20240508	140400	3492181557	1930	1932	1932	1930	4344
412	20240508	140300	3483795817	1932	1926	1933	1926	1399
413	20240508	140200	3481095478	1926	1920	1928	1920	26699
414	20240508	140100	3429776484	1916	1920	1920	1916	464
415	20240508	140000	3428887452	1916	1916	1920	1915	1165
416	20240508	135900	3426654090	1915	1916	1916	1915	272
417	20240508	135800	3426133049	1919	1920	1920	1916	370
418	20240508	135700	3425423895	1916	1920	1920	1916	497
419	20240508	135600	3424471639	1915	1915	1919	1915	5881
420	20240508	135500	3413204334	1915	1915	1917	1915	1563
421	20240508	135400	3410211085	1915	1917	1917	1915	652
422	20240508	135300	3408961768	1917	1917	1917	1916	1329
423	20240508	135200	3406414188	1918	1917	1918	1917	130
424	20240508	135100	3406164851	1917	1918	1918	1917	211
425	20240508	135000	3405760154	1918	1919	1919	1918	737
426	20240508	134900	3404346456	1918	1918	1919	1918	106
427	20240508	134800	3404143053	1918	1918	1919	1918	2274
428	20240508	134700	3399781471	1918	1919	1919	1918	2732
429	20240508	134600	3394538779	1919	1920	1920	1919	1556
430	20240508	134500	3391552781	1920	1920	1921	1920	356
431	20240508	134400	3390869210	1921	1920	1921	1920	1089
432	20240508	134300	3388778325	1920	1920	1920	1919	3343
433	20240508	134200	3382361936	1920	1920	1920	1920	126
434	20240508	134100	3382120016	1920	1920	1920	1919	52
435	20240508	134000	3382020177	1920	1920	1920	1920	231
436	20240508	133900	3381576657	1919	1918	1919	1918	543
437	20240508	133800	3380534840	1919	1918	1919	1918	80
438	20240508	133700	3380381350	1919	1919	1919	1919	653
439	20240508	133600	3379128243	1919	1920	1920	1919	1078
440	20240508	133500	3377059090	1920	1920	1920	1920	1109
441	20240508	133400	3374929810	1920	1920	1920	1920	810
442	20240508	133300	3373374610	1920	1920	1920	1918	23
443	20240508	133200	3373330456	1920	1917	1920	1915	1311
444	20240508	133100	3370817741	1918	1918	1919	1917	693
445	20240508	133000	3369488531	1919	1920	1920	1919	1835
446	20240508	132900	3365967165	1919	1921	1922	1919	237
447	20240508	132800	3365512067	1921	1921	1922	1920	4441
448	20240508	132700	3356984244	1922	1922	1922	1922	174
449	20240508	132600	3356649816	1922	1920	1922	1919	1676
450	20240508	132500	3353431438	1917	1918	1920	1917	4033
451	20240508	132400	3345698789	1918	1920	1920	1918	1157
452	20240508	132300	3343478259	1920	1920	1920	1919	142
453	20240508	132200	3343205624	1919	1918	1920	1918	4652
454	20240508	132100	3334282421	1918	1917	1918	1917	3203
455	20240508	132000	3328141852	1918	1918	1920	1918	248
456	20240508	131900	3327666184	1920	1919	1920	1919	155
457	20240508	131800	3327368585	1920	1913	1920	1913	4
458	20240508	131700	3327360919	1920	1920	1922	1912	8077
459	20240508	131600	3311888044	1913	1911	1919	1911	2417
460	20240508	131500	3307256203	1911	1911	1915	1910	24280
461	20240508	131400	3260816607	1911	1911	1911	1911	984
462	20240508	131300	3258936183	1911	1912	1913	1911	679
463	20240508	131200	3257638098	1912	1913	1914	1912	1105
464	20240508	131100	3255524898	1913	1915	1915	1913	2805
465	20240508	131000	3250157276	1915	1915	1915	1914	464
466	20240508	130900	3249268840	1915	1916	1916	1914	2733
467	20240508	130800	3244035564	1915	1915	1915	1915	1279
468	20240508	130700	3241586279	1916	1918	1918	1916	4792
469	20240508	130600	3232402033	1918	1919	1919	1918	491
470	20240508	130500	3231459805	1919	1919	1919	1919	288
471	20240508	130400	3230907133	1919	1919	1919	1919	543
472	20240508	130300	3229865116	1919	1918	1919	1917	584
473	20240508	130200	3228745226	1917	1917	1918	1917	2018
474	20240508	130100	3224874801	1918	1918	1918	1917	1144
475	20240508	130000	3222680863	1918	1917	1918	1917	666
476	20240508	125900	3221403501	1918	1916	1918	1916	1861
477	20240508	125800	3217836260	1917	1916	1917	1916	1942
478	20240508	125700	3214115280	1916	1917	1917	1916	1949
479	20240508	125600	3210380873	1916	1917	1917	1916	270
480	20240508	125500	3209863408	1918	1917	1918	1917	1603
481	20240508	125400	3206790377	1918	1918	1918	1918	593
482	20240508	125300	3205653003	1918	1918	1918	1918	600
483	20240508	125200	3204502203	1919	1918	1919	1918	118
484	20240508	125100	3204275827	1916	1917	1918	1916	6008
485	20240508	125000	3192757271	1918	1916	1918	1916	189
486	20240508	124900	3192394821	1916	1918	1918	1916	5476
487	20240508	124800	3181895893	1919	1919	1920	1919	3384
488	20240508	124700	3175401087	1919	1921	1921	1919	5295
489	20240508	124600	3165235217	1920	1921	1921	1920	318
490	20240508	124500	3164624362	1920	1919	1921	1919	4394
491	20240508	124400	3156183797	1918	1922	1922	1918	5597
492	20240508	124300	3145433236	1921	1922	1923	1921	1141
493	20240508	124200	3143241174	1922	1926	1926	1921	1983
494	20240508	124100	3139422191	1926	1933	1933	1921	11552
495	20240508	124000	3117167269	1933	1935	1936	1933	1630
496	20240508	123900	3114013500	1935	1938	1938	1935	2755
497	20240508	123800	3108679556	1938	1942	1943	1937	12871
498	20240508	123700	3083699300	1942	1944	1944	1942	2741
499	20240508	123600	3078372521	1944	1943	1950	1943	18278
500	20240508	123500	3042796486	1943	1935	1943	1933	9694
501	20240508	123400	3024017525	1934	1928	1934	1928	3134
502	20240508	123300	3017960437	1928	1926	1932	1925	22857
503	20240508	123200	2973888558	1926	1926	1927	1926	2649
504	20240508	123100	2968785152	1926	1926	1927	1925	603
505	20240508	123000	2967624088	1925	1926	1927	1925	8521
506	20240508	122900	2951209345	1926	1927	1927	1926	3136
507	20240508	122800	2945167382	1927	1926	1928	1925	4981
508	20240508	122700	2935569184	1926	1922	1928	1922	25709
509	20240508	122600	2886085734	1921	1923	1923	1921	456
510	20240508	122500	2885209294	1919	1924	1924	1919	206
511	20240508	122400	2884813961	1924	1923	1924	1919	605
512	20240508	122300	2883649952	1918	1921	1924	1918	6457
513	20240508	122200	2871242169	1917	1917	1921	1917	148
514	20240508	122100	2870958253	1917	1917	1921	1917	402
515	20240508	122000	2870186019	1925	1917	1925	1917	12401
516	20240508	121900	2846350618	1917	1917	1917	1917	50
517	20240508	121800	2846254768	1913	1917	1917	1913	507
518	20240508	121700	2845283733	1917	1914	1919	1913	4593
519	20240508	121600	2836479176	1913	1915	1916	1913	1262
520	20240508	121500	2834062319	1915	1913	1915	1913	54
521	20240508	121400	2833958917	1913	1914	1915	1913	944
522	20240508	121300	2832151900	1913	1913	1914	1913	875
523	20240508	121200	2830478024	1913	1910	1913	1910	264
524	20240508	121100	2829973634	1910	1910	1910	1910	91
525	20240508	121000	2829799824	1910	1913	1913	1910	907
526	20240508	120900	2828067124	1913	1913	1913	1911	108
527	20240508	120800	2827860631	1913	1912	1913	1911	1106
528	20240508	120700	2825746267	1912	1912	1913	1912	194
529	20240508	120600	2825375288	1912	1912	1913	1912	702
530	20240508	120500	2824032913	1912	1912	1913	1912	365
531	20240508	120400	2823334972	1912	1912	1912	1912	238
532	20240508	120300	2822879916	1912	1913	1913	1912	78
533	20240508	120200	2822730717	1910	1913	1913	1910	1765
534	20240508	120100	2819358916	1913	1910	1914	1910	470
535	20240508	120000	2818459831	1910	1910	1910	1910	15
536	20240508	115900	2818431181	1910	1909	1914	1909	938
537	20240508	115800	2816639941	1909	1910	1914	1908	496
538	20240508	115700	2815692582	1908	1914	1914	1908	270
539	20240508	115600	2815175973	1908	1914	1914	1908	555
540	20240508	115500	2814113709	1914	1909	1914	1907	2117
541	20240508	115400	2810075144	1915	1913	1915	1909	293
542	20240508	115300	2809514395	1909	1908	1916	1908	104
543	20240508	115200	2809315157	1908	1912	1916	1908	1509
544	20240508	115100	2806431042	1912	1908	1912	1908	212
545	20240508	115000	2806026538	1908	1912	1912	1908	259
546	20240508	114900	2805531665	1912	1907	1912	1907	368
547	20240508	114800	2804829582	1907	1907	1907	1907	2705
548	20240508	114700	2799671147	1907	1916	1916	1907	4180
549	20240508	114600	2791693887	1917	1912	1917	1912	76
550	20240508	114500	2791548369	1908	1914	1914	1908	2300
551	20240508	114400	2787152056	1917	1915	1918	1914	483
552	20240508	114300	2786227156	1915	1916	1918	1915	1648
553	20240508	114200	2783069435	1916	1919	1919	1916	7646
554	20240508	114100	2768411511	1918	1918	1920	1918	2868
555	20240508	114000	2762909138	1918	1919	1919	1918	111
556	20240508	113900	2762696230	1918	1917	1920	1916	8071
557	20240508	113800	2747207132	1916	1918	1919	1916	4444
558	20240508	113700	2738686173	1917	1918	1919	1917	772
559	20240508	113600	2737205448	1918	1918	1919	1917	1552
560	20240508	113500	2734228676	1918	1920	1920	1917	2497
561	20240508	113400	2729438767	1920	1919	1920	1919	6526
562	20240508	113300	2716909072	1919	1915	1920	1915	10298
563	20240508	113200	2697169529	1913	1914	1915	1913	1359
564	20240508	113100	2694569097	1914	1913	1914	1912	3459
565	20240508	113000	2687949989	1913	1913	1914	1913	61
566	20240508	112900	2687833267	1914	1914	1915	1913	1004
567	20240508	112800	2685911027	1914	1911	1914	1908	18300
568	20240508	112700	2650918338	1909	1913	1913	1909	10414
569	20240508	112600	2631009460	1912	1916	1916	1909	8148
570	20240508	112500	2615429784	1915	1915	1917	1915	535
571	20240508	112400	2614404765	1915	1917	1918	1915	3802
572	20240508	112300	2607117180	1917	1921	1921	1917	2560
573	20240508	112200	2602205385	1920	1923	1923	1920	2207
574	20240508	112100	2597965867	1923	1924	1925	1923	10155
575	20240508	112000	2578426706	1923	1917	1923	1915	9180
576	20240508	111900	2560799124	1913	1921	1921	1912	4355
577	20240508	111800	2552437485	1921	1920	1921	1919	4797
578	20240508	111700	2543225668	1920	1905	1920	1905	64052
579	20240508	111600	2420783701	1905	1905	1907	1905	1817
580	20240508	111500	2417322014	1905	1905	1908	1904	1728
581	20240508	111400	2414029354	1908	1908	1908	1907	2969
582	20240508	111300	2408364512	1908	1900	1908	1900	4895
583	20240508	111200	2399044536	1909	1910	1910	1909	3337
584	20240508	111100	2392674166	1910	1896	1910	1896	9876
585	20240508	111000	2373907026	1897	1896	1897	1893	2966
586	20240508	110900	2368283037	1897	1891	1897	1891	1804
587	20240508	110800	2364871233	1897	1898	1898	1897	46
588	20240508	110700	2364783970	1898	1891	1898	1888	2854
589	20240508	110600	2359385451	1891	1887	1891	1885	6175
590	20240508	110500	2347737652	1887	1887	1888	1886	1214
591	20240508	110400	2345446834	1888	1887	1888	1887	410
592	20240508	110300	2344673157	1888	1887	1888	1886	2307
593	20240508	110200	2340320560	1888	1891	1891	1888	1961
594	20240508	110100	2336617195	1891	1888	1891	1886	212
595	20240508	110000	2336216935	1888	1888	1888	1888	55
596	20240508	105900	2336113095	1888	1888	1888	1888	1610
597	20240508	105800	2333073415	1886	1886	1886	1885	1995
598	20240508	105700	2329310846	1886	1884	1886	1883	1362
599	20240508	105600	2326744709	1884	1884	1886	1883	5196
600	20240508	105500	2316956479	1884	1886	1888	1884	4834
601	20240508	105400	2307843041	1886	1882	1886	1881	9466
602	20240508	105300	2290013529	1882	1884	1887	1882	5469
603	20240508	105200	2279708210	1886	1889	1889	1884	8294
604	20240508	105100	2264065187	1888	1891	1891	1888	1588
605	20240508	105000	2261064913	1891	1891	1891	1889	1036
606	20240508	104900	2259107671	1891	1891	1891	1889	621
607	20240508	104800	2257933364	1891	1889	1891	1889	1282
608	20240508	104700	2255510394	1889	1892	1899	1886	26699
609	20240508	104600	2205063552	1899	1903	1903	1892	494
610	20240508	104500	2204127879	1893	1891	1920	1891	22254
611	20240508	104400	2161740567	1891	1890	1891	1889	6385
612	20240508	104300	2149666731	1890	1889	1890	1889	9816
613	20240508	104200	2131115856	1889	1890	1890	1889	2762
614	20240508	104100	2125895855	1891	1892	1892	1890	3366
615	20240508	104000	2119531450	1893	1891	1898	1889	8168
616	20240508	103900	2104077381	1888	1895	1895	1888	6050
617	20240508	103800	2092638293	1894	1898	1898	1894	2254
618	20240508	103700	2088366468	1898	1900	1903	1897	11172
619	20240508	103600	2067162393	1900	1905	1906	1899	14257
620	20240508	103500	2040034427	1905	1919	1919	1905	11382
621	20240508	103400	2018283079	1918	1920	1921	1916	14283
622	20240508	103300	1990873414	1920	1923	1927	1919	20409
623	20240508	103200	1951620922	1923	1917	1923	1914	10773
624	20240508	103100	1930947533	1917	1907	1917	1905	25119
625	20240508	103000	1882996628	1908	1906	1908	1904	12559
626	20240508	102900	1859061914	1906	1897	1906	1896	13893
627	20240508	102800	1832639164	1897	1898	1905	1895	23598
628	20240508	102700	1787828950	1898	1895	1898	1894	13931
629	20240508	102600	1761421756	1895	1888	1896	1888	3713
630	20240508	102500	1754397939	1888	1888	1896	1888	17824
631	20240508	102400	1720669722	1888	1883	1888	1883	4502
632	20240508	102300	1712188446	1883	1881	1889	1881	647
633	20240508	102200	1710970116	1881	1883	1885	1881	2205
634	20240508	102100	1706818625	1881	1890	1890	1881	1867
635	20240508	102000	1703294726	1890	1892	1894	1890	3447
636	20240508	101900	1696771887	1894	1888	1895	1888	31723
637	20240508	101800	1636790691	1889	1883	1889	1880	8861
638	20240508	101700	1620083980	1884	1880	1884	1880	1366
639	20240508	101600	1617515168	1880	1870	1880	1870	21705
640	20240508	101500	1576819400	1870	1870	1870	1870	10
641	20240508	101400	1576800700	1870	1870	1870	1869	1285
642	20240508	101300	1574398167	1870	1869	1870	1869	2282
643	20240508	101200	1570133059	1870	1869	1870	1869	1678
644	20240508	101100	1566996577	1875	1871	1875	1867	3839
645	20240508	101000	1559820062	1870	1868	1870	1867	20853
646	20240508	100900	1520862086	1868	1866	1869	1866	6189
647	20240508	100800	1509301963	1866	1868	1868	1865	7912
648	20240508	100700	1494536966	1868	1867	1870	1867	5193
649	20240508	100600	1484841443	1868	1868	1868	1868	3300
650	20240508	100500	1478677043	1868	1868	1869	1868	1480
651	20240508	100400	1475912058	1869	1869	1869	1868	679
652	20240508	100300	1474643031	1868	1870	1870	1867	11404
653	20240508	100200	1453342481	1870	1871	1871	1870	3938
654	20240508	100100	1445975632	1875	1869	1875	1869	7684
655	20240508	100000	1431596474	1869	1869	1870	1868	4201
656	20240508	095900	1423746441	1869	1870	1870	1869	3569
657	20240508	095800	1417074572	1869	1871	1871	1869	3884
658	20240508	095700	1409812362	1871	1870	1871	1868	6676
659	20240508	095600	1397330384	1870	1870	1870	1868	14402
660	20240508	095500	1370412836	1870	1870	1873	1870	10331
661	20240508	095400	1351090331	1871	1871	1871	1870	2411
662	20240508	095300	1346581169	1871	1873	1873	1870	16676
663	20240508	095200	1315391893	1873	1876	1876	1873	268
664	20240508	095100	1314889405	1876	1877	1877	1876	266
665	20240508	095000	1314390378	1877	1875	1877	1875	10164
666	20240508	094900	1295332738	1877	1869	1877	1869	22012
667	20240508	094800	1254103871	1869	1870	1870	1869	4669
668	20240508	094700	1245376826	1870	1870	1871	1870	3829
669	20240508	094600	1238216421	1871	1871	1871	1870	5204
670	20240508	094500	1228484852	1871	1873	1873	1870	10818
671	20240508	094400	1208244788	1872	1875	1877	1872	10804
672	20240508	094300	1188003281	1875	1877	1879	1875	820
673	20240508	094200	1186465195	1879	1879	1879	1879	305
674	20240508	094100	1185892100	1879	1875	1879	1875	4555
675	20240508	094000	1177351395	1875	1875	1879	1875	2730
676	20240508	093900	1172232445	1875	1875	1875	1874	1464
677	20240508	093800	1169487884	1875	1873	1875	1872	4384
678	20240508	093700	1161271805	1873	1873	1875	1873	4280
679	20240508	093600	1153252137	1876	1877	1877	1871	18067
680	20240508	093500	1119374571	1877	1877	1880	1876	4017
681	20240508	093400	1111836549	1877	1891	1891	1876	50688
682	20240508	093300	1016265675	1891	1891	1891	1890	1524
683	20240508	093200	1013383818	1891	1890	1891	1890	1549
684	20240508	093100	1010454683	1891	1891	1892	1890	10211
685	20240508	093000	991145372	1891	1890	1892	1890	4242
686	20240508	092900	983122959	1890	1892	1892	1890	14568
687	20240508	092800	955571419	1892	1890	1892	1890	3502
688	20240508	092700	948949097	1890	1889	1891	1889	5743
689	20240508	092600	938093688	1889	1890	1891	1889	2789
690	20240508	092500	932821670	1890	1884	1890	1884	2742
691	20240508	092400	927640280	1889	1890	1891	1884	16127
692	20240508	092300	897186450	1891	1887	1891	1886	9571
693	20240508	092200	879106230	1885	1882	1890	1882	10868
694	20240508	092100	858600962	1882	1883	1883	1881	5243
695	20240508	092000	848737655	1883	1883	1883	1883	1256
696	20240508	091900	846372607	1883	1884	1884	1883	3054
697	20240508	091800	840620527	1884	1885	1885	1884	2114
698	20240508	091700	836636282	1885	1885	1888	1884	3186
699	20240508	091600	830629931	1885	1875	1885	1875	12888
700	20240508	091500	806385366	1878	1883	1883	1874	9079
701	20240508	091400	789349885	1882	1884	1884	1882	2060
702	20240508	091300	785470135	1884	1879	1885	1874	8638
703	20240508	091200	769213457	1874	1858	1874	1856	76805
704	20240508	091100	626322186	1858	1869	1869	1858	36721
705	20240508	091000	557915615	1869	1871	1876	1865	53557
706	20240508	090900	457848744	1872	1886	1888	1851	33876
707	20240508	090800	394219143	1886	1890	1891	1886	13769
708	20240508	090700	368217320	1890	1897	1897	1890	9437
709	20240508	090600	350378995	1898	1899	1899	1894	7593
710	20240508	090500	335972253	1899	1898	1899	1888	28798
711	20240508	090400	281563770	1899	1903	1903	1889	22359
712	20240508	090300	239180817	1903	1897	1903	1897	5346
713	20240508	090200	229023272	1897	1895	1903	1892	32382
714	20240508	090100	167561417	1889	1901	1918	1889	48433
715	20240508	090000	75671903	1909	1894	1925	1894	39341