KissMeData/205470/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	203300	2155055371	1926	1926	1926	1926	7810
3	20240513	203200	2155055371	1926	1926	1926	1926	0
4	20240513	203100	2155055371	1926	1926	1926	1926	0
5	20240513	203000	2155055371	1926	1926	1926	1926	0
6	20240513	202900	2155055371	1926	1926	1926	1926	0
7	20240513	202800	2155055371	1926	1926	1926	1926	0
8	20240513	202700	2155055371	1926	1926	1926	1926	0
9	20240513	202600	2155055371	1926	1926	1926	1926	0
10	20240513	202500	2155055371	1926	1926	1926	1926	0
11	20240513	202400	2155055371	1926	1926	1926	1926	0
12	20240513	202300	2155055371	1926	1926	1926	1926	0
13	20240513	202200	2155055371	1926	1926	1926	1926	0
14	20240513	202100	2155055371	1926	1926	1926	1926	0
15	20240513	202000	2155055371	1926	1926	1926	1926	0
16	20240513	201900	2155055371	1926	1926	1926	1926	0
17	20240513	201800	2155055371	1926	1926	1926	1926	0
18	20240513	201700	2155055371	1926	1926	1926	1926	0
19	20240513	201600	2155055371	1926	1926	1926	1926	0
20	20240513	201500	2155055371	1926	1926	1926	1926	0
21	20240513	201400	2155055371	1926	1926	1926	1926	0
22	20240513	201300	2155055371	1926	1926	1926	1926	0
23	20240513	201200	2155055371	1926	1926	1926	1926	0
24	20240513	201100	2155055371	1926	1926	1926	1926	0
25	20240513	201000	2155055371	1926	1926	1926	1926	0
26	20240513	200900	2155055371	1926	1926	1926	1926	0
27	20240513	200800	2155055371	1926	1926	1926	1926	0
28	20240513	200700	2155055371	1926	1926	1926	1926	0
29	20240513	200600	2155055371	1926	1926	1926	1926	0
30	20240513	200500	2155055371	1926	1926	1926	1926	0
31	20240513	200400	2155055371	1926	1926	1926	1926	0
32	20240513	200300	2155055371	1926	1926	1926	1926	7810
33	20240513	200200	2155055371	1926	1926	1926	1926	0
34	20240513	200100	2155055371	1926	1926	1926	1926	0
35	20240513	200000	2155055371	1926	1926	1926	1926	0
36	20240513	195900	2155055371	1926	1926	1926	1926	0
37	20240513	195800	2155055371	1926	1926	1926	1926	0
38	20240513	195700	2155055371	1926	1926	1926	1926	0
39	20240513	195600	2155055371	1926	1926	1926	1926	0
40	20240513	195500	2155055371	1926	1926	1926	1926	0
41	20240513	195400	2155055371	1926	1926	1926	1926	0
42	20240513	195300	2155055371	1926	1926	1926	1926	0
43	20240513	195200	2155055371	1926	1926	1926	1926	0
44	20240513	195100	2155055371	1926	1926	1926	1926	0
45	20240513	195000	2155055371	1926	1926	1926	1926	0
46	20240513	194900	2155055371	1926	1926	1926	1926	0
47	20240513	194800	2155055371	1926	1926	1926	1926	0
48	20240513	194700	2155055371	1926	1926	1926	1926	0
49	20240513	194600	2155055371	1926	1926	1926	1926	0
50	20240513	194500	2155055371	1926	1926	1926	1926	0
51	20240513	194400	2155055371	1926	1926	1926	1926	0
52	20240513	194300	2155055371	1926	1926	1926	1926	0
53	20240513	194200	2155055371	1926	1926	1926	1926	0
54	20240513	194100	2155055371	1926	1926	1926	1926	0
55	20240513	194000	2155055371	1926	1926	1926	1926	0
56	20240513	193900	2155055371	1926	1926	1926	1926	0
57	20240513	193800	2155055371	1926	1926	1926	1926	0
58	20240513	193700	2155055371	1926	1926	1926	1926	0
59	20240513	193600	2155055371	1926	1926	1926	1926	0
60	20240513	193500	2155055371	1926	1926	1926	1926	0
61	20240513	193400	2155055371	1926	1926	1926	1926	0
62	20240513	193300	2155055371	1926	1926	1926	1926	7810
63	20240513	193200	2155055371	1926	1926	1926	1926	0
64	20240513	193100	2155055371	1926	1926	1926	1926	0
65	20240513	193000	2155055371	1926	1926	1926	1926	0
66	20240513	192900	2155055371	1926	1926	1926	1926	0
67	20240513	192800	2155055371	1926	1926	1926	1926	0
68	20240513	192700	2155055371	1926	1926	1926	1926	0
69	20240513	192600	2155055371	1926	1926	1926	1926	0
70	20240513	192500	2155055371	1926	1926	1926	1926	0
71	20240513	192400	2155055371	1926	1926	1926	1926	0
72	20240513	192300	2155055371	1926	1926	1926	1926	0
73	20240513	192200	2155055371	1926	1926	1926	1926	0
74	20240513	192100	2155055371	1926	1926	1926	1926	0
75	20240513	192000	2155055371	1926	1926	1926	1926	0
76	20240513	191900	2155055371	1926	1926	1926	1926	0
77	20240513	191800	2155055371	1926	1926	1926	1926	0
78	20240513	191700	2155055371	1926	1926	1926	1926	0
79	20240513	191600	2155055371	1926	1926	1926	1926	0
80	20240513	191500	2155055371	1926	1926	1926	1926	0
81	20240513	191400	2155055371	1926	1926	1926	1926	0
82	20240513	191300	2155055371	1926	1926	1926	1926	0
83	20240513	191200	2155055371	1926	1926	1926	1926	0
84	20240513	191100	2155055371	1926	1926	1926	1926	0
85	20240513	191000	2155055371	1926	1926	1926	1926	0
86	20240513	190900	2155055371	1926	1926	1926	1926	0
87	20240513	190800	2155055371	1926	1926	1926	1926	0
88	20240513	190700	2155055371	1926	1926	1926	1926	0
89	20240513	190600	2155055371	1926	1926	1926	1926	0
90	20240513	190500	2155055371	1926	1926	1926	1926	0
91	20240513	190400	2155055371	1926	1926	1926	1926	0
92	20240513	190300	2155055371	1926	1926	1926	1926	7810
93	20240513	190200	2155055371	1926	1926	1926	1926	0
94	20240513	190100	2155055371	1926	1926	1926	1926	0
95	20240513	190000	2155055371	1926	1926	1926	1926	0
96	20240513	185900	2155055371	1926	1926	1926	1926	0
97	20240513	185800	2155055371	1926	1926	1926	1926	0
98	20240513	185700	2155055371	1926	1926	1926	1926	0
99	20240513	185600	2155055371	1926	1926	1926	1926	0
100	20240513	185500	2155055371	1926	1926	1926	1926	0
101	20240513	185400	2155055371	1926	1926	1926	1926	0
102	20240513	185300	2155055371	1926	1926	1926	1926	0
103	20240513	185200	2155055371	1926	1926	1926	1926	0
104	20240513	185100	2155055371	1926	1926	1926	1926	0
105	20240513	185000	2155055371	1926	1926	1926	1926	0
106	20240513	184900	2155055371	1926	1926	1926	1926	0
107	20240513	184800	2155055371	1926	1926	1926	1926	0
108	20240513	184700	2155055371	1926	1926	1926	1926	0
109	20240513	184600	2155055371	1926	1926	1926	1926	0
110	20240513	184500	2155055371	1926	1926	1926	1926	0
111	20240513	184400	2155055371	1926	1926	1926	1926	0
112	20240513	184300	2155055371	1926	1926	1926	1926	0
113	20240513	184200	2155055371	1926	1926	1926	1926	0
114	20240513	184100	2155055371	1926	1926	1926	1926	0
115	20240513	184000	2155055371	1926	1926	1926	1926	0
116	20240513	183900	2155055371	1926	1926	1926	1926	0
117	20240513	183800	2155055371	1926	1926	1926	1926	0
118	20240513	183700	2155055371	1926	1926	1926	1926	0
119	20240513	183600	2155055371	1926	1926	1926	1926	0
120	20240513	183500	2155055371	1926	1926	1926	1926	0
121	20240513	183400	2155055371	1926	1926	1926	1926	0
122	20240513	183300	2155055371	1926	1926	1926	1926	7810
123	20240513	183200	2155055371	1926	1926	1926	1926	0
124	20240513	183100	2155055371	1926	1926	1926	1926	0
125	20240513	183000	2155055371	1926	1926	1926	1926	0
126	20240513	182900	2155055371	1926	1926	1926	1926	0
127	20240513	182800	2155055371	1926	1926	1926	1926	0
128	20240513	182700	2155055371	1926	1926	1926	1926	0
129	20240513	182600	2155055371	1926	1926	1926	1926	0
130	20240513	182500	2155055371	1926	1926	1926	1926	0
131	20240513	182400	2155055371	1926	1926	1926	1926	0
132	20240513	182300	2155055371	1926	1926	1926	1926	0
133	20240513	182200	2155055371	1926	1926	1926	1926	0
134	20240513	182100	2155055371	1926	1926	1926	1926	0
135	20240513	182000	2155055371	1926	1926	1926	1926	0
136	20240513	181900	2155055371	1926	1926	1926	1926	0
137	20240513	181800	2155055371	1926	1926	1926	1926	0
138	20240513	181700	2155055371	1926	1926	1926	1926	0
139	20240513	181600	2155055371	1926	1926	1926	1926	0
140	20240513	181500	2155055371	1926	1926	1926	1926	0
141	20240513	181400	2155055371	1926	1926	1926	1926	0
142	20240513	181300	2155055371	1926	1926	1926	1926	0
143	20240513	181200	2155055371	1926	1926	1926	1926	0
144	20240513	181100	2155055371	1926	1926	1926	1926	0
145	20240513	181000	2155055371	1926	1926	1926	1926	0
146	20240513	180900	2155055371	1926	1926	1926	1926	0
147	20240513	180800	2155055371	1926	1926	1926	1926	0
148	20240513	180700	2155055371	1926	1926	1926	1926	0
149	20240513	180600	2155055371	1926	1926	1926	1926	0
150	20240513	180500	2155055371	1926	1926	1926	1926	0
151	20240513	180400	2155055371	1926	1926	1926	1926	0
152	20240513	180300	2155055371	1926	1926	1926	1926	7810
153	20240513	180200	2155055371	1926	1926	1926	1926	0
154	20240513	180100	2155055371	1926	1926	1926	1926	0
155	20240513	180000	2155055371	1926	1926	1926	1926	0
156	20240513	175900	2155055371	1926	1926	1926	1926	0
157	20240513	175800	2155055371	1926	1926	1926	1926	0
158	20240513	175700	2155055371	1926	1926	1926	1926	0
159	20240513	175600	2155055371	1926	1926	1926	1926	0
160	20240513	175500	2155055371	1926	1926	1926	1926	0
161	20240513	175400	2155055371	1926	1926	1926	1926	0
162	20240513	175300	2155055371	1926	1926	1926	1926	0
163	20240513	175200	2155055371	1926	1926	1926	1926	0
164	20240513	175100	2155055371	1926	1926	1926	1926	0
165	20240513	175000	2155055371	1926	1926	1926	1926	0
166	20240513	174900	2155055371	1926	1926	1926	1926	0
167	20240513	174800	2155055371	1926	1926	1926	1926	0
168	20240513	174700	2155055371	1926	1926	1926	1926	0
169	20240513	174600	2155055371	1926	1926	1926	1926	0
170	20240513	174500	2155055371	1926	1926	1926	1926	0
171	20240513	174400	2155055371	1926	1926	1926	1926	0
172	20240513	174300	2155055371	1926	1926	1926	1926	0
173	20240513	174200	2155055371	1926	1926	1926	1926	0
174	20240513	174100	2155055371	1926	1926	1926	1926	0
175	20240513	174000	2155055371	1926	1926	1926	1926	0
176	20240513	173900	2155055371	1926	1926	1926	1926	0
177	20240513	173800	2155055371	1926	1926	1926	1926	0
178	20240513	173700	2155055371	1926	1926	1926	1926	0
179	20240513	173600	2155055371	1926	1926	1926	1926	0
180	20240513	173500	2155055371	1926	1926	1926	1926	0
181	20240513	173400	2155055371	1926	1926	1926	1926	0
182	20240513	173300	2155055371	1926	1926	1926	1926	7810
183	20240513	173200	2155055371	1926	1926	1926	1926	0
184	20240513	173100	2155055371	1926	1926	1926	1926	0
185	20240513	173000	2155055371	1926	1926	1926	1926	0
186	20240513	172900	2155055371	1926	1926	1926	1926	0
187	20240513	172800	2155055371	1926	1926	1926	1926	0
188	20240513	172700	2155055371	1926	1926	1926	1926	0
189	20240513	172600	2155055371	1926	1926	1926	1926	0
190	20240513	172500	2155055371	1926	1926	1926	1926	0
191	20240513	172400	2155055371	1926	1926	1926	1926	0
192	20240513	172300	2155055371	1926	1926	1926	1926	0
193	20240513	172200	2155055371	1926	1926	1926	1926	0
194	20240513	172100	2155055371	1926	1926	1926	1926	0
195	20240513	172000	2155055371	1926	1926	1926	1926	0
196	20240513	171900	2155055371	1926	1926	1926	1926	0
197	20240513	171800	2155055371	1926	1926	1926	1926	0
198	20240513	171700	2155055371	1926	1926	1926	1926	0
199	20240513	171600	2155055371	1926	1926	1926	1926	0
200	20240513	171500	2155055371	1926	1926	1926	1926	0
201	20240513	171400	2155055371	1926	1926	1926	1926	0
202	20240513	171300	2155055371	1926	1926	1926	1926	0
203	20240513	171200	2155055371	1926	1926	1926	1926	0
204	20240513	171100	2155055371	1926	1926	1926	1926	0
205	20240513	171000	2155055371	1926	1926	1926	1926	0
206	20240513	170900	2155055371	1926	1926	1926	1926	0
207	20240513	170800	2155055371	1926	1926	1926	1926	0
208	20240513	170700	2155055371	1926	1926	1926	1926	0
209	20240513	170600	2155055371	1926	1926	1926	1926	0
210	20240513	170500	2155055371	1926	1926	1926	1926	0
211	20240513	170400	2155055371	1926	1926	1926	1926	0
212	20240513	170300	2155055371	1926	1926	1926	1926	7810
213	20240513	170200	2155055371	1926	1926	1926	1926	0
214	20240513	170100	2155055371	1926	1926	1926	1926	0
215	20240513	170000	2155055371	1926	1926	1926	1926	0
216	20240513	165900	2155055371	1926	1926	1926	1926	0
217	20240513	165800	2155055371	1926	1926	1926	1926	0
218	20240513	165700	2155055371	1926	1926	1926	1926	0
219	20240513	165600	2155055371	1926	1926	1926	1926	0
220	20240513	165500	2155055371	1926	1926	1926	1926	0
221	20240513	165400	2155055371	1926	1926	1926	1926	0
222	20240513	165300	2155055371	1926	1926	1926	1926	0
223	20240513	165200	2155055371	1926	1926	1926	1926	0
224	20240513	165100	2155055371	1926	1926	1926	1926	0
225	20240513	165000	2155055371	1926	1926	1926	1926	0
226	20240513	164900	2155055371	1926	1926	1926	1926	0
227	20240513	164800	2155055371	1926	1926	1926	1926	0
228	20240513	164700	2155055371	1926	1926	1926	1926	0
229	20240513	164600	2155055371	1926	1926	1926	1926	0
230	20240513	164500	2155055371	1926	1926	1926	1926	0
231	20240513	164400	2155055371	1926	1926	1926	1926	0
232	20240513	164300	2155055371	1926	1926	1926	1926	0
233	20240513	164200	2155055371	1926	1926	1926	1926	0
234	20240513	164100	2155055371	1926	1926	1926	1926	0
235	20240513	164000	2155055371	1926	1926	1926	1926	0
236	20240513	163900	2155055371	1926	1926	1926	1926	0
237	20240513	163800	2155055371	1926	1926	1926	1926	0
238	20240513	163700	2155055371	1926	1926	1926	1926	0
239	20240513	163600	2155055371	1926	1926	1926	1926	0
240	20240513	163500	2155055371	1926	1926	1926	1926	0
241	20240513	163400	2155055371	1926	1926	1926	1926	0
242	20240513	163300	2155055371	1926	1926	1926	1926	7810
243	20240513	163200	2155055371	1926	1926	1926	1926	0
244	20240513	163100	2155055371	1926	1926	1926	1926	0
245	20240513	163000	2155055371	1926	1926	1926	1926	0
246	20240513	162900	2155055371	1926	1926	1926	1926	0
247	20240513	162800	2155055371	1926	1926	1926	1926	0
248	20240513	162700	2155055371	1926	1926	1926	1926	0
249	20240513	162600	2155055371	1926	1926	1926	1926	0
250	20240513	162500	2155055371	1926	1926	1926	1926	0
251	20240513	162400	2155055371	1926	1926	1926	1926	0
252	20240513	162300	2155055371	1926	1926	1926	1926	0
253	20240513	162200	2155055371	1926	1926	1926	1926	0
254	20240513	162100	2155055371	1926	1926	1926	1926	0
255	20240513	162000	2155055371	1926	1926	1926	1926	0
256	20240513	161900	2155055371	1926	1926	1926	1926	0
257	20240513	161800	2155055371	1926	1926	1926	1926	0
258	20240513	161700	2155055371	1926	1926	1926	1926	0
259	20240513	161600	2155055371	1926	1926	1926	1926	0
260	20240513	161500	2155055371	1926	1926	1926	1926	0
261	20240513	161400	2155055371	1926	1926	1926	1926	0
262	20240513	161300	2155055371	1926	1926	1926	1926	0
263	20240513	161200	2155055371	1926	1926	1926	1926	0
264	20240513	161100	2155055371	1926	1926	1926	1926	0
265	20240513	161000	2155055371	1926	1926	1926	1926	0
266	20240513	160900	2155055371	1926	1926	1926	1926	0
267	20240513	160800	2155055371	1926	1926	1926	1926	0
268	20240513	160700	2155055371	1926	1926	1926	1926	0
269	20240513	160600	2155055371	1926	1926	1926	1926	0
270	20240513	160500	2155055371	1926	1926	1926	1926	0
271	20240513	160400	2155055371	1926	1926	1926	1926	0
272	20240513	160300	2155055371	1926	1926	1926	1926	7810
273	20240513	160200	2155055371	1926	1926	1926	1926	0
274	20240513	160100	2155055371	1926	1926	1926	1926	0
275	20240513	160000	2155055371	1926	1926	1926	1926	0
276	20240513	155900	2155055371	1926	1926	1926	1926	0
277	20240513	155800	2155055371	1926	1926	1926	1926	0
278	20240513	155700	2155055371	1926	1926	1926	1926	0
279	20240513	155600	2155055371	1926	1926	1926	1926	0
280	20240513	155500	2155055371	1926	1926	1926	1926	0
281	20240513	155400	2155055371	1926	1926	1926	1926	0
282	20240513	155300	2155055371	1926	1926	1926	1926	0
283	20240513	155200	2155055371	1926	1926	1926	1926	0
284	20240513	155100	2155055371	1926	1926	1926	1926	0
285	20240513	155000	2155055371	1926	1926	1926	1926	0
286	20240513	154900	2155055371	1926	1926	1926	1926	0
287	20240513	154800	2155055371	1926	1926	1926	1926	0
288	20240513	154700	2155055371	1926	1926	1926	1926	0
289	20240513	154600	2155055371	1926	1926	1926	1926	0
290	20240513	154500	2155055371	1926	1926	1926	1926	0
291	20240513	154400	2155055371	1926	1926	1926	1926	0
292	20240513	154300	2155055371	1926	1926	1926	1926	0
293	20240513	154200	2155055371	1926	1926	1926	1926	0
294	20240513	154100	2155055371	1926	1926	1926	1926	0
295	20240513	154000	2155055371	1926	1926	1926	1926	0
296	20240513	153900	2155055371	1926	1926	1926	1926	0
297	20240513	153800	2155055371	1926	1926	1926	1926	0
298	20240513	153700	2155055371	1926	1926	1926	1926	0
299	20240513	153600	2155055371	1926	1926	1926	1926	0
300	20240513	153500	2155055371	1926	1926	1926	1926	0
301	20240513	153400	2155055371	1926	1926	1926	1926	0
302	20240513	153300	2155055371	1926	1926	1926	1926	7810
303	20240513	153200	2155055371	1926	1926	1926	1926	0
304	20240513	153100	2155055371	1926	1926	1926	1926	0
305	20240513	153000	2155055371	1926	1926	1926	1926	7810
306	20240513	152900	2140013311	1927	1927	1927	1927	0
307	20240513	152800	2140013311	1927	1927	1927	1927	0
308	20240513	152700	2140013311	1927	1927	1927	1927	0
309	20240513	152600	2140013311	1927	1927	1927	1927	0
310	20240513	152500	2140013311	1927	1927	1927	1927	0
311	20240513	152400	2140013311	1927	1927	1927	1927	0
312	20240513	152300	2140013311	1927	1927	1927	1927	0
313	20240513	152200	2140013311	1927	1927	1927	1927	0
314	20240513	152100	2140013311	1927	1927	1927	1927	0
315	20240513	152000	2140013311	1927	1927	1927	1927	0
316	20240513	151900	2140013311	1927	1927	1927	1926	1416
317	20240513	151800	2137284874	1927	1927	1927	1926	7879
318	20240513	151700	2122109541	1927	1927	1927	1926	1591
319	20240513	151600	2119045204	1926	1926	1927	1926	5083
320	20240513	151500	2109252246	1927	1926	1927	1926	1170
321	20240513	151400	2106998822	1927	1927	1927	1927	50
322	20240513	151300	2106902472	1927	1927	1927	1926	752
323	20240513	151200	2105453818	1927	1927	1927	1926	621
324	20240513	151100	2104257724	1927	1926	1927	1926	353
325	20240513	151000	2103577811	1927	1927	1927	1927	503
326	20240513	150900	2102608530	1927	1927	1927	1927	246
327	20240513	150800	2102134488	1927	1926	1927	1926	13634
328	20240513	150700	2075871654	1926	1927	1927	1926	8002
329	20240513	150600	2060459779	1927	1926	1927	1926	2014
330	20240513	150500	2056580811	1926	1927	1927	1926	360
331	20240513	150400	2055887388	1927	1926	1927	1926	204994
332	20240513	150300	1661068933	1926	1926	1927	1926	115876
333	20240513	150200	1437891746	1926	1926	1926	1926	17247
334	20240513	150100	1404674024	1928	1927	1928	1926	13430
335	20240513	150000	1378807817	1926	1929	1929	1926	36824
336	20240513	145900	1307884211	1930	1930	1930	1930	4
337	20240513	145800	1307876491	1926	1927	1927	1926	2000
338	20240513	145700	1304024245	1930	1928	1930	1928	11
339	20240513	145600	1304003035	1930	1928	1930	1927	86
340	20240513	145500	1303837304	1928	1926	1928	1926	703
341	20240513	145400	1302482272	1926	1928	1928	1926	473
342	20240513	145300	1301570404	1932	1933	1933	1932	5
343	20240513	145200	1301560742	1928	1928	1928	1928	8500
344	20240513	145100	1285172742	1936	1926	1937	1926	46594
345	20240513	145000	1195254161	1926	1926	1927	1926	1012
346	20240513	144900	1193305048	1926	1926	1926	1926	1000
347	20240513	144800	1191379048	1925	1927	1927	1924	2561
348	20240513	144700	1186449140	1926	1926	1926	1926	516
349	20240513	144600	1185455324	1926	1926	1926	1926	971
350	20240513	144500	1183585178	1926	1925	1926	1924	3322
351	20240513	144400	1177188426	1926	1926	1926	1925	540
352	20240513	144300	1176148387	1926	1926	1927	1926	2177
353	20240513	144200	1171955484	1926	1926	1926	1926	355
354	20240513	144100	1171271754	1926	1926	1926	1926	11
355	20240513	144000	1171250568	1926	1927	1927	1926	997
356	20240513	143900	1169329350	1927	1927	1927	1927	108
357	20240513	143800	1169121234	1927	1926	1927	1926	1971
358	20240513	143700	1165323127	1927	1927	1927	1926	647
359	20240513	143600	1164076796	1928	1927	1928	1927	1495
360	20240513	143500	1161195927	1928	1926	1928	1926	1309
361	20240513	143400	1158673481	1927	1928	1928	1926	1406
362	20240513	143300	1155965517	1927	1927	1927	1927	624
363	20240513	143200	1154763069	1928	1927	1928	1927	502
364	20240513	143100	1153795713	1928	1927	1928	1926	725
365	20240513	143000	1152398847	1929	1929	1929	1929	0
366	20240513	142900	1152398847	1929	1929	1929	1927	383
367	20240513	142800	1151660750	1929	1926	1929	1926	2631
368	20240513	142700	1146588865	1927	1927	1927	1926	2189
369	20240513	142600	1142372672	1928	1928	1928	1927	1013
370	20240513	142500	1140420608	1928	1929	1929	1928	438
371	20240513	142400	1139575844	1928	1929	1929	1928	22
372	20240513	142300	1139533426	1929	1927	1929	1927	325
373	20240513	142200	1138907147	1929	1928	1929	1928	200
374	20240513	142100	1138521417	1928	1929	1929	1928	4
375	20240513	142000	1138513704	1929	1929	1929	1928	231
376	20240513	141900	1138068279	1928	1928	1929	1928	868
377	20240513	141800	1136394735	1928	1928	1928	1927	10
378	20240513	141700	1136375457	1928	1929	1929	1927	30
379	20240513	141600	1136317635	1930	1923	1930	1922	4585
380	20240513	141500	1127484112	1923	1923	1923	1923	7
381	20240513	141400	1127470651	1923	1923	1923	1923	3199
382	20240513	141300	1121318974	1924	1923	1924	1923	505
383	20240513	141200	1120347855	1923	1918	1923	1918	3107
384	20240513	141100	1114375921	1921	1922	1922	1918	3510
385	20240513	141000	1107637630	1921	1923	1923	1921	1806
386	20240513	140900	1104165927	1924	1922	1927	1922	20624
387	20240513	140800	1064461190	1922	1921	1922	1920	2498
388	20240513	140700	1059664627	1923	1923	1924	1923	2403
389	20240513	140600	1055042624	1922	1916	1922	1916	3646
390	20240513	140500	1048042674	1916	1916	1916	1915	7
391	20240513	140400	1048029263	1916	1911	1916	1911	12
392	20240513	140300	1048006326	1909	1909	1909	1909	0
393	20240513	140200	1048006326	1909	1909	1909	1909	0
394	20240513	140100	1048006326	1909	1910	1910	1909	3000
395	20240513	140000	1042278424	1909	1920	1920	1909	1001
396	20240513	135900	1040366919	1910	1911	1911	1910	63
397	20240513	135800	1040246541	1920	1915	1920	1911	484
398	20240513	135700	1039320444	1919	1920	1921	1919	662
399	20240513	135600	1038050012	1920	1919	1922	1919	132
400	20240513	135500	1037796688	1919	1922	1922	1919	2374
401	20240513	135400	1033238330	1923	1923	1923	1923	1105
402	20240513	135300	1031113415	1923	1923	1923	1923	3945
403	20240513	135200	1023527180	1923	1923	1923	1923	0
404	20240513	135100	1023527180	1923	1925	1925	1923	4392
405	20240513	135000	1015079452	1923	1922	1925	1922	3159
406	20240513	134900	1009002451	1922	1920	1922	1920	939
407	20240513	134800	1007198635	1918	1921	1921	1918	17
408	20240513	134700	1007166008	1921	1921	1921	1921	4
409	20240513	134600	1007158324	1921	1917	1921	1917	647
410	20240513	134500	1005917722	1917	1917	1917	1917	0
411	20240513	134400	1005917722	1917	1915	1917	1915	3977
412	20240513	134300	998297820	1915	1915	1915	1915	496
413	20240513	134200	997347980	1916	1913	1916	1913	285
414	20240513	134100	996802670	1916	1916	1916	1912	1690
415	20240513	134000	993571354	1915	1916	1916	1915	571
416	20240513	133900	992477779	1917	1917	1917	1917	0
417	20240513	133800	992477779	1917	1912	1917	1912	159
418	20240513	133700	992173766	1917	1920	1921	1917	4514
419	20240513	133600	983517311	1917	1913	1919	1913	5676
420	20240513	133500	972639860	1910	1907	1914	1907	8350
421	20240513	133400	956690565	1908	1908	1908	1908	0
422	20240513	133300	956690565	1908	1908	1908	1908	200
423	20240513	133200	956308965	1908	1903	1908	1902	4889
424	20240513	133100	946996605	1902	1901	1902	1901	407
425	20240513	133000	946222691	1901	1904	1904	1901	9826
426	20240513	132900	927533427	1907	1907	1907	1907	591
427	20240513	132800	926406390	1907	1907	1907	1907	16
428	20240513	132700	926375878	1908	1900	1908	1900	23661
429	20240513	132600	881295578	1900	1900	1900	1900	3033
430	20240513	132500	875532878	1901	1901	1901	1901	5
431	20240513	132400	875523373	1900	1901	1901	1900	3640
432	20240513	132300	868606123	1901	1901	1901	1901	843
433	20240513	132200	867003580	1901	1901	1901	1901	1610
434	20240513	132100	863942970	1901	1902	1902	1901	12
435	20240513	132000	863920157	1902	1902	1902	1901	392
436	20240513	131900	863174961	1901	1901	1901	1901	10
437	20240513	131800	863155951	1901	1901	1901	1901	0
438	20240513	131700	863155951	1901	1901	1901	1901	574
439	20240513	131600	862064777	1901	1901	1901	1901	0
440	20240513	131500	862064777	1901	1901	1901	1901	337
441	20240513	131400	861424140	1901	1900	1901	1900	2036
442	20240513	131300	857555696	1900	1900	1900	1900	200
443	20240513	131200	857175696	1900	1900	1900	1899	3319
444	20240513	131100	850869625	1899	1900	1900	1899	1262
445	20240513	131000	848472202	1900	1900	1900	1900	5
446	20240513	130900	848462702	1900	1902	1902	1900	12961
447	20240513	130800	823834110	1903	1902	1903	1902	1412
448	20240513	130700	821148485	1903	1903	1903	1903	1
449	20240513	130600	821146582	1902	1902	1902	1902	358
450	20240513	130500	820465666	1902	1902	1903	1902	520
451	20240513	130400	819476622	1902	1902	1902	1902	391
452	20240513	130300	818732940	1902	1902	1902	1902	1005
453	20240513	130200	816821430	1902	1900	1902	1900	5056
454	20240513	130100	807212874	1900	1901	1901	1900	11381
455	20240513	130000	785586032	1901	1904	1904	1901	11533
456	20240513	125900	763654720	1904	1904	1904	1904	0
457	20240513	125800	763654720	1904	1903	1904	1903	4606
458	20240513	125700	754885191	1904	1904	1904	1904	0
459	20240513	125600	754885191	1904	1904	1904	1904	50
460	20240513	125500	754789991	1904	1904	1904	1904	4
461	20240513	125400	754782375	1903	1903	1903	1903	1825
462	20240513	125300	751309400	1903	1903	1903	1903	1456
463	20240513	125200	748538632	1904	1904	1904	1904	0
464	20240513	125100	748538632	1904	1903	1904	1903	763
465	20240513	125000	747086456	1903	1904	1904	1903	10529
466	20240513	124900	727046762	1905	1904	1905	1904	433
467	20240513	124800	726222297	1904	1904	1904	1904	1352
468	20240513	124700	723648089	1904	1905	1905	1904	210
469	20240513	124600	723248245	1905	1905	1905	1905	630
470	20240513	124500	722048095	1906	1905	1906	1905	2668
471	20240513	124400	716965554	1906	1906	1906	1906	56
472	20240513	124300	716858818	1906	1906	1906	1906	7
473	20240513	124200	716845476	1906	1906	1906	1906	102
474	20240513	124100	716651064	1906	1906	1906	1906	34
475	20240513	124000	716586260	1906	1906	1906	1906	0
476	20240513	123900	716586260	1906	1905	1906	1905	131
477	20240513	123800	716336674	1906	1906	1906	1906	2
478	20240513	123700	716332862	1906	1904	1906	1904	115
479	20240513	123600	716113682	1904	1904	1904	1904	0
480	20240513	123500	716113682	1904	1904	1906	1904	1043
481	20240513	123400	714127800	1904	1904	1904	1904	6
482	20240513	123300	714116376	1904	1904	1904	1904	20
483	20240513	123200	714078296	1904	1906	1906	1904	1685
484	20240513	123100	710868205	1906	1906	1906	1906	664
485	20240513	123000	709602621	1906	1906	1906	1906	0
486	20240513	122900	709602621	1906	1906	1906	1906	3
487	20240513	122800	709596903	1906	1908	1908	1906	3611
488	20240513	122700	702713310	1907	1907	1907	1907	200
489	20240513	122600	702331910	1907	1907	1907	1907	5000
490	20240513	122500	692796910	1907	1907	1907	1907	2
491	20240513	122400	692793096	1907	1908	1908	1907	1682
492	20240513	122300	689583841	1907	1908	1908	1907	2315
493	20240513	122200	685169036	1908	1907	1908	1907	3104
494	20240513	122100	679249704	1907	1908	1908	1907	43
495	20240513	122000	679167697	1907	1909	1909	1907	1785
496	20240513	121900	675762154	1909	1908	1909	1908	201
497	20240513	121800	675378446	1909	1909	1910	1909	8
498	20240513	121700	675363173	1909	1909	1909	1909	404
499	20240513	121600	674591937	1910	1910	1910	1910	209
500	20240513	121500	674192747	1910	1910	1910	1910	21
501	20240513	121400	674152637	1909	1909	1909	1909	0
502	20240513	121300	674152637	1909	1909	1909	1909	33
503	20240513	121200	674089640	1909	1910	1910	1909	327
504	20240513	121100	673465396	1910	1910	1910	1910	1
505	20240513	121000	673463486	1910	1910	1910	1910	0
506	20240513	120900	673463486	1910	1910	1910	1910	0
507	20240513	120800	673463486	1910	1910	1910	1910	0
508	20240513	120700	673463486	1910	1910	1910	1910	500
509	20240513	120600	672508486	1910	1910	1910	1910	1
510	20240513	120500	672506576	1910	1910	1910	1910	1
511	20240513	120400	672504666	1908	1910	1910	1908	3229
512	20240513	120300	666343682	1910	1910	1910	1910	5
513	20240513	120200	666334132	1910	1910	1910	1910	6
514	20240513	120100	666322672	1908	1908	1909	1908	542
515	20240513	120000	665288516	1908	1908	1910	1908	1360
516	20240513	115900	662692432	1910	1909	1910	1909	350
517	20240513	115800	662023938	1909	1910	1910	1909	213
518	20240513	115700	661617119	1910	1910	1910	1910	1
519	20240513	115600	661615209	1908	1908	1908	1908	0
520	20240513	115500	661615209	1908	1908	1908	1908	80
521	20240513	115400	661462569	1908	1909	1909	1908	1750
522	20240513	115300	658123269	1910	1910	1910	1910	552
523	20240513	115200	657068949	1910	1908	1910	1908	100
524	20240513	115100	656878139	1910	1909	1910	1909	1133
525	20240513	115000	654714534	1907	1907	1907	1907	0
526	20240513	114900	654714534	1907	1907	1907	1907	0
527	20240513	114800	654714534	1907	1908	1908	1907	248
528	20240513	114700	654241438	1909	1910	1910	1909	4
529	20240513	114600	654233800	1910	1910	1910	1910	0
530	20240513	114500	654233800	1910	1910	1910	1910	20
531	20240513	114400	654195600	1910	1907	1910	1907	594
532	20240513	114300	653061361	1907	1907	1907	1907	98
533	20240513	114200	652874475	1907	1906	1907	1906	787
534	20240513	114100	651373733	1907	1907	1907	1907	6198
535	20240513	114000	639554147	1907	1907	1907	1907	250
536	20240513	113900	639077397	1907	1907	1907	1907	1216
537	20240513	113800	636758485	1906	1905	1906	1905	1182
538	20240513	113700	634505719	1905	1904	1905	1904	1286
539	20240513	113600	632056844	1904	1904	1904	1904	147
540	20240513	113500	631776956	1903	1906	1906	1903	1281
541	20240513	113400	629339210	1904	1902	1904	1902	4499
542	20240513	113300	620778803	1902	1902	1903	1900	10123
543	20240513	113200	601535052	1902	1905	1905	1902	7967
544	20240513	113100	586376977	1907	1907	1907	1907	1
545	20240513	113000	586375070	1903	1903	1907	1903	4286
546	20240513	112900	578216758	1905	1906	1907	1903	11764
547	20240513	112800	555806791	1906	1908	1908	1906	2759
548	20240513	112700	550546039	1908	1909	1909	1908	4247
549	20240513	112600	542439941	1910	1911	1911	1909	20833
550	20240513	112500	502645912	1912	1912	1912	1912	1719
551	20240513	112400	499359184	1913	1913	1913	1913	452
552	20240513	112300	498494508	1913	1913	1913	1913	0
553	20240513	112200	498494508	1913	1913	1913	1913	880
554	20240513	112100	496811068	1913	1913	1913	1913	2051
555	20240513	112000	492887505	1914	1913	1914	1913	1381
556	20240513	111900	490245647	1913	1913	1913	1913	948
557	20240513	111800	488432123	1913	1912	1914	1912	666
558	20240513	111700	487158681	1914	1912	1914	1912	5869
559	20240513	111600	475935063	1911	1911	1911	1911	1001
560	20240513	111500	474022152	1912	1912	1912	1912	0
561	20240513	111400	474022152	1912	1912	1912	1912	0
562	20240513	111300	474022152	1912	1912	1912	1910	913
563	20240513	111200	472278318	1910	1913	1913	1910	2402
564	20240513	111100	467689037	1913	1912	1913	1911	1449
565	20240513	111000	464919995	1913	1913	1913	1910	13937
566	20240513	110900	438286496	1914	1914	1914	1914	0
567	20240513	110800	438286496	1914	1914	1914	1914	5
568	20240513	110700	438276926	1912	1913	1913	1912	3344
569	20240513	110600	431883193	1914	1914	1914	1914	19
570	20240513	110500	431846827	1914	1914	1914	1912	64
571	20240513	110400	431724339	1914	1914	1914	1913	201
572	20240513	110300	431339739	1913	1913	1913	1913	1605
573	20240513	110200	428269374	1913	1913	1913	1912	796
574	20240513	110100	426746912	1913	1914	1914	1913	30
575	20240513	110000	426689520	1911	1914	1914	1911	5561
576	20240513	105900	416054894	1915	1914	1915	1914	1201
577	20240513	105800	413756178	1915	1915	1915	1915	4
578	20240513	105700	413748518	1915	1915	1915	1915	306
579	20240513	105600	413162528	1914	1914	1914	1914	110
580	20240513	105500	412951988	1914	1913	1914	1913	2614
581	20240513	105400	407948800	1913	1912	1913	1912	856
582	20240513	105300	406311628	1914	1914	1914	1914	216
583	20240513	105200	405898204	1914	1912	1914	1911	810
584	20240513	105100	404350093	1912	1913	1913	1912	4025
585	20240513	105000	396652721	1913	1914	1914	1913	2745
586	20240513	104900	391400927	1917	1917	1917	1917	2
587	20240513	104800	391397093	1913	1913	1913	1913	0
588	20240513	104700	391397093	1913	1915	1915	1913	2090
589	20240513	104600	387398893	1917	1917	1917	1917	5
590	20240513	104500	387389308	1917	1917	1917	1917	11
591	20240513	104400	387368221	1913	1917	1917	1913	11
592	20240513	104300	387347172	1917	1916	1917	1913	4601
593	20240513	104200	378540817	1916	1916	1916	1916	965
594	20240513	104100	376691877	1916	1915	1916	1915	6569
595	20240513	104000	364110339	1915	1916	1916	1915	922
596	20240513	103900	362344194	1916	1917	1917	1916	1066
597	20240513	103800	360301220	1917	1917	1917	1917	776
598	20240513	103700	358813628	1917	1917	1917	1917	330
599	20240513	103600	358181018	1917	1917	1917	1917	50
600	20240513	103500	358085168	1916	1917	1918	1916	150
601	20240513	103400	357797760	1916	1917	1917	1916	1511
602	20240513	103300	354901303	1917	1917	1918	1917	201
603	20240513	103200	354515966	1916	1916	1916	1916	492
604	20240513	103100	353573294	1915	1915	1916	1915	21
605	20240513	103000	353533069	1916	1918	1918	1916	19
606	20240513	102900	353496663	1915	1918	1918	1915	4029
607	20240513	102800	345780408	1918	1916	1918	1915	4667
608	20240513	102700	336842226	1916	1917	1918	1915	5432
609	20240513	102600	326432338	1918	1918	1918	1918	55
610	20240513	102500	326326848	1918	1919	1920	1918	1784
611	20240513	102400	322905112	1921	1919	1921	1919	3498
612	20240513	102300	316192430	1919	1921	1921	1919	5082
613	20240513	102200	306437603	1921	1922	1922	1921	214
614	20240513	102100	306026505	1922	1922	1922	1922	280
615	20240513	102000	305488345	1923	1923	1923	1923	3
616	20240513	101900	305482576	1923	1922	1923	1922	44
617	20240513	101800	305398003	1922	1922	1922	1922	225
618	20240513	101700	304965553	1922	1923	1923	1922	536
619	20240513	101600	303935050	1923	1925	1925	1923	45
620	20240513	101500	303848503	1926	1924	1926	1923	163
621	20240513	101400	303534960	1926	1926	1926	1926	0
622	20240513	101300	303534960	1926	1926	1926	1926	20
623	20240513	101200	303496440	1926	1925	1926	1925	367
624	20240513	101100	302789964	1925	1925	1925	1925	2
625	20240513	101000	302786114	1925	1925	1925	1925	520
626	20240513	100900	301785114	1926	1926	1926	1924	176
627	20240513	100800	301446472	1927	1925	1927	1925	2097
628	20240513	100700	297409250	1925	1923	1925	1923	1619
629	20240513	100600	294295895	1923	1923	1923	1923	804
630	20240513	100500	292749803	1922	1923	1923	1922	29
631	20240513	100400	292694056	1921	1921	1921	1921	556
632	20240513	100300	291625980	1921	1921	1923	1921	903
633	20240513	100200	289891315	1921	1920	1921	1920	1791
634	20240513	100100	286452589	1920	1919	1921	1919	336
635	20240513	100000	285807642	1919	1921	1921	1919	2011
636	20240513	095900	281947025	1921	1921	1921	1920	3043
637	20240513	095800	276102872	1920	1920	1920	1920	2002
638	20240513	095700	272259032	1921	1921	1921	1921	243
639	20240513	095600	271792229	1921	1921	1922	1921	3375
640	20240513	095500	265308853	1922	1923	1923	1922	1051
641	20240513	095400	263288820	1923	1923	1923	1923	882
642	20240513	095300	261592734	1923	1922	1923	1921	1700
643	20240513	095200	258326334	1922	1922	1923	1922	677
644	20240513	095100	257025139	1922	1922	1922	1922	4465
645	20240513	095000	248443409	1922	1923	1923	1922	503
646	20240513	094900	247476240	1922	1923	1923	1922	2679
647	20240513	094800	242325334	1923	1922	1923	1922	1558
648	20240513	094700	239330549	1923	1923	1923	1923	940
649	20240513	094600	237522929	1923	1924	1924	1923	415
650	20240513	094500	236724881	1923	1923	1923	1923	0
651	20240513	094400	236724881	1923	1923	1923	1923	362
652	20240513	094300	236028755	1925	1925	1925	1925	2
653	20240513	094200	236024905	1925	1923	1925	1923	8
654	20240513	094100	236009519	1923	1924	1924	1923	4497
655	20240513	094000	227361783	1923	1923	1923	1923	46
656	20240513	093900	227273325	1923	1923	1923	1923	302
657	20240513	093800	226692579	1923	1923	1923	1923	574
658	20240513	093700	225588777	1923	1923	1923	1923	2184
659	20240513	093600	221388945	1923	1923	1923	1922	12
660	20240513	093500	221365879	1923	1923	1923	1922	1883
661	20240513	093400	217746215	1923	1925	1925	1923	1337
662	20240513	093300	215173195	1925	1927	1927	1925	1281
663	20240513	093200	212705150	1927	1928	1928	1926	1448
664	20240513	093100	209916229	1929	1923	1929	1923	1606
665	20240513	093000	206827220	1923	1922	1923	1922	3393
666	20240513	092900	200302856	1923	1922	1929	1921	5125
667	20240513	092800	190455653	1922	1923	1929	1922	2083
668	20240513	092700	186452067	1923	1926	1926	1923	6520
669	20240513	092600	173904074	1926	1929	1929	1926	8533
670	20240513	092500	157457349	1929	1929	1930	1929	301
671	20240513	092400	156876698	1929	1930	1930	1929	1933
672	20240513	092300	153146068	1931	1934	1934	1930	6623
673	20240513	092200	140353291	1934	1935	1935	1934	915
674	20240513	092100	138583674	1935	1937	1937	1935	7867
675	20240513	092000	123351734	1937	1937	1937	1937	2163
676	20240513	091900	119162003	1938	1938	1938	1938	989
677	20240513	091800	117245321	1938	1937	1938	1937	1345
678	20240513	091700	114640044	1937	1937	1937	1937	475
679	20240513	091600	113719969	1937	1938	1938	1936	2829
680	20240513	091500	108240207	1938	1938	1938	1938	682
681	20240513	091400	106918491	1938	1938	1938	1938	9
682	20240513	091300	106901049	1937	1940	1940	1937	7391
683	20240513	091200	92572902	1940	1940	1940	1940	1193
684	20240513	091100	90258482	1940	1940	1940	1939	657
685	20240513	091000	88984348	1940	1941	1941	1940	195
686	20240513	090900	88605888	1944	1940	1945	1939	9153
687	20240513	090800	70814481	1940	1940	1940	1939	5035
688	20240513	090700	61046584	1940	1940	1940	1940	1782
689	20240513	090600	57589504	1939	1939	1939	1939	2509
690	20240513	090500	52724553	1939	1945	1945	1938	1736
691	20240513	090400	49357560	1940	1939	1940	1938	2841
692	20240513	090300	43851241	1939	1937	1939	1937	3249
693	20240513	090200	37557728	1937	1937	1940	1936	6729
694	20240513	090100	24523230	1938	1940	1948	1938	6329
695	20240513	090000	12242866	1938	1937	1939	1937	5986