KissMeData/090080/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	194300	20783453958	1800	1800	1800	1800	167760
3	20250514	194200	20783453958	1800	1800	1800	1800	0
4	20250514	194100	20783453958	1800	1800	1800	1800	0
5	20250514	194000	20783453958	1800	1800	1800	1800	0
6	20250514	193900	20783453958	1800	1800	1800	1800	0
7	20250514	193800	20783453958	1800	1800	1800	1800	0
8	20250514	193700	20783453958	1800	1800	1800	1800	0
9	20250514	193600	20783453958	1800	1800	1800	1800	0
10	20250514	193500	20783453958	1800	1800	1800	1800	0
11	20250514	193400	20783453958	1800	1800	1800	1800	0
12	20250514	193300	20783453958	1800	1800	1800	1800	0
13	20250514	193200	20783453958	1800	1800	1800	1800	0
14	20250514	193100	20783453958	1800	1800	1800	1800	0
15	20250514	193000	20783453958	1800	1800	1800	1800	0
16	20250514	192900	20783453958	1800	1800	1800	1800	0
17	20250514	192800	20783453958	1800	1800	1800	1800	0
18	20250514	192700	20783453958	1800	1800	1800	1800	0
19	20250514	192600	20783453958	1800	1800	1800	1800	0
20	20250514	192500	20783453958	1800	1800	1800	1800	0
21	20250514	192400	20783453958	1800	1800	1800	1800	0
22	20250514	192300	20783453958	1800	1800	1800	1800	0
23	20250514	192200	20783453958	1800	1800	1800	1800	0
24	20250514	192100	20783453958	1800	1800	1800	1800	0
25	20250514	192000	20783453958	1800	1800	1800	1800	0
26	20250514	191900	20783453958	1800	1800	1800	1800	0
27	20250514	191800	20783453958	1800	1800	1800	1800	0
28	20250514	191700	20783453958	1800	1800	1800	1800	0
29	20250514	191600	20783453958	1800	1800	1800	1800	0
30	20250514	191500	20783453958	1800	1800	1800	1800	0
31	20250514	191400	20783453958	1800	1800	1800	1800	0
32	20250514	191300	20783453958	1800	1800	1800	1800	167760
33	20250514	191200	20783453958	1800	1800	1800	1800	0
34	20250514	191100	20783453958	1800	1800	1800	1800	0
35	20250514	191000	20783453958	1800	1800	1800	1800	0
36	20250514	190900	20783453958	1800	1800	1800	1800	0
37	20250514	190800	20783453958	1800	1800	1800	1800	0
38	20250514	190700	20783453958	1800	1800	1800	1800	0
39	20250514	190600	20783453958	1800	1800	1800	1800	0
40	20250514	190500	20783453958	1800	1800	1800	1800	0
41	20250514	190400	20783453958	1800	1800	1800	1800	0
42	20250514	190300	20783453958	1800	1800	1800	1800	0
43	20250514	190200	20783453958	1800	1800	1800	1800	0
44	20250514	190100	20783453958	1800	1800	1800	1800	0
45	20250514	190000	20783453958	1800	1800	1800	1800	0
46	20250514	185900	20783453958	1800	1800	1800	1800	0
47	20250514	185800	20783453958	1800	1800	1800	1800	0
48	20250514	185700	20783453958	1800	1800	1800	1800	0
49	20250514	185600	20783453958	1800	1800	1800	1800	0
50	20250514	185500	20783453958	1800	1800	1800	1800	0
51	20250514	185400	20783453958	1800	1800	1800	1800	0
52	20250514	185300	20783453958	1800	1800	1800	1800	0
53	20250514	185200	20783453958	1800	1800	1800	1800	0
54	20250514	185100	20783453958	1800	1800	1800	1800	0
55	20250514	185000	20783453958	1800	1800	1800	1800	0
56	20250514	184900	20783453958	1800	1800	1800	1800	0
57	20250514	184800	20783453958	1800	1800	1800	1800	0
58	20250514	184700	20783453958	1800	1800	1800	1800	0
59	20250514	184600	20783453958	1800	1800	1800	1800	0
60	20250514	184500	20783453958	1800	1800	1800	1800	0
61	20250514	184400	20783453958	1800	1800	1800	1800	0
62	20250514	184300	20783453958	1800	1800	1800	1800	167760
63	20250514	184200	20783453958	1800	1800	1800	1800	0
64	20250514	184100	20783453958	1800	1800	1800	1800	0
65	20250514	184000	20783453958	1800	1800	1800	1800	0
66	20250514	183900	20783453958	1800	1800	1800	1800	0
67	20250514	183800	20783453958	1800	1800	1800	1800	0
68	20250514	183700	20783453958	1800	1800	1800	1800	0
69	20250514	183600	20783453958	1800	1800	1800	1800	0
70	20250514	183500	20783453958	1800	1800	1800	1800	0
71	20250514	183400	20783453958	1800	1800	1800	1800	0
72	20250514	183300	20783453958	1800	1800	1800	1800	0
73	20250514	183200	20783453958	1800	1800	1800	1800	0
74	20250514	183100	20783453958	1800	1800	1800	1800	0
75	20250514	183000	20783453958	1800	1800	1800	1800	0
76	20250514	182900	20783453958	1800	1800	1800	1800	0
77	20250514	182800	20783453958	1800	1800	1800	1800	0
78	20250514	182700	20783453958	1800	1800	1800	1800	0
79	20250514	182600	20783453958	1800	1800	1800	1800	0
80	20250514	182500	20783453958	1800	1800	1800	1800	0
81	20250514	182400	20783453958	1800	1800	1800	1800	0
82	20250514	182300	20783453958	1800	1800	1800	1800	0
83	20250514	182200	20783453958	1800	1800	1800	1800	0
84	20250514	182100	20783453958	1800	1800	1800	1800	0
85	20250514	182000	20783453958	1800	1800	1800	1800	0
86	20250514	181900	20783453958	1800	1800	1800	1800	0
87	20250514	181800	20783453958	1800	1800	1800	1800	0
88	20250514	181700	20783453958	1800	1800	1800	1800	0
89	20250514	181600	20783453958	1800	1800	1800	1800	0
90	20250514	181500	20783453958	1800	1800	1800	1800	0
91	20250514	181400	20783453958	1800	1800	1800	1800	0
92	20250514	181300	20783453958	1800	1800	1800	1800	167760
93	20250514	181200	20783453958	1800	1800	1800	1800	0
94	20250514	181100	20783453958	1800	1800	1800	1800	0
95	20250514	181000	20783453958	1800	1800	1800	1800	0
96	20250514	180900	20783453958	1800	1800	1800	1800	0
97	20250514	180800	20783453958	1800	1800	1800	1800	0
98	20250514	180700	20783453958	1800	1800	1800	1800	0
99	20250514	180600	20783453958	1800	1800	1800	1800	0
100	20250514	180500	20783453958	1800	1800	1800	1800	0
101	20250514	180400	20783453958	1800	1800	1800	1800	0
102	20250514	180300	20783453958	1800	1800	1800	1800	0
103	20250514	180200	20783453958	1800	1800	1800	1800	0
104	20250514	180100	20783453958	1800	1800	1800	1800	0
105	20250514	180000	20783453958	1800	1800	1800	1800	0
106	20250514	175900	20783453958	1800	1800	1800	1800	0
107	20250514	175800	20783453958	1800	1800	1800	1800	0
108	20250514	175700	20783453958	1800	1800	1800	1800	0
109	20250514	175600	20783453958	1800	1800	1800	1800	0
110	20250514	175500	20783453958	1800	1800	1800	1800	0
111	20250514	175400	20783453958	1800	1800	1800	1800	0
112	20250514	175300	20783453958	1800	1800	1800	1800	0
113	20250514	175200	20783453958	1800	1800	1800	1800	0
114	20250514	175100	20783453958	1800	1800	1800	1800	0
115	20250514	175000	20783453958	1800	1800	1800	1800	0
116	20250514	174900	20783453958	1800	1800	1800	1800	0
117	20250514	174800	20783453958	1800	1800	1800	1800	0
118	20250514	174700	20783453958	1800	1800	1800	1800	0
119	20250514	174600	20783453958	1800	1800	1800	1800	0
120	20250514	174500	20783453958	1800	1800	1800	1800	0
121	20250514	174400	20783453958	1800	1800	1800	1800	0
122	20250514	174300	20783453958	1800	1800	1800	1800	167760
123	20250514	174200	20783453958	1800	1800	1800	1800	0
124	20250514	174100	20783453958	1800	1800	1800	1800	0
125	20250514	174000	20783453958	1800	1800	1800	1800	0
126	20250514	173900	20783453958	1800	1800	1800	1800	0
127	20250514	173800	20783453958	1800	1800	1800	1800	0
128	20250514	173700	20783453958	1800	1800	1800	1800	0
129	20250514	173600	20783453958	1800	1800	1800	1800	0
130	20250514	173500	20783453958	1800	1800	1800	1800	0
131	20250514	173400	20783453958	1800	1800	1800	1800	0
132	20250514	173300	20783453958	1800	1800	1800	1800	0
133	20250514	173200	20783453958	1800	1800	1800	1800	0
134	20250514	173100	20783453958	1800	1800	1800	1800	0
135	20250514	173000	20783453958	1800	1800	1800	1800	0
136	20250514	172900	20783453958	1800	1800	1800	1800	0
137	20250514	172800	20783453958	1800	1800	1800	1800	0
138	20250514	172700	20783453958	1800	1800	1800	1800	0
139	20250514	172600	20783453958	1800	1800	1800	1800	0
140	20250514	172500	20783453958	1800	1800	1800	1800	0
141	20250514	172400	20783453958	1800	1800	1800	1800	0
142	20250514	172300	20783453958	1800	1800	1800	1800	0
143	20250514	172200	20783453958	1800	1800	1800	1800	0
144	20250514	172100	20783453958	1800	1800	1800	1800	0
145	20250514	172000	20783453958	1800	1800	1800	1800	0
146	20250514	171900	20783453958	1800	1800	1800	1800	0
147	20250514	171800	20783453958	1800	1800	1800	1800	0
148	20250514	171700	20783453958	1800	1800	1800	1800	0
149	20250514	171600	20783453958	1800	1800	1800	1800	0
150	20250514	171500	20783453958	1800	1800	1800	1800	0
151	20250514	171400	20783453958	1800	1800	1800	1800	0
152	20250514	171300	20783453958	1800	1800	1800	1800	167760
153	20250514	171200	20783453958	1800	1800	1800	1800	0
154	20250514	171100	20783453958	1800	1800	1800	1800	0
155	20250514	171000	20783453958	1800	1800	1800	1800	0
156	20250514	170900	20783453958	1800	1800	1800	1800	0
157	20250514	170800	20783453958	1800	1800	1800	1800	0
158	20250514	170700	20783453958	1800	1800	1800	1800	0
159	20250514	170600	20783453958	1800	1800	1800	1800	0
160	20250514	170500	20783453958	1800	1800	1800	1800	0
161	20250514	170400	20783453958	1800	1800	1800	1800	0
162	20250514	170300	20783453958	1800	1800	1800	1800	0
163	20250514	170200	20783453958	1800	1800	1800	1800	0
164	20250514	170100	20783453958	1800	1800	1800	1800	0
165	20250514	170000	20783453958	1800	1800	1800	1800	0
166	20250514	165900	20783453958	1800	1800	1800	1800	0
167	20250514	165800	20783453958	1800	1800	1800	1800	0
168	20250514	165700	20783453958	1800	1800	1800	1800	0
169	20250514	165600	20783453958	1800	1800	1800	1800	0
170	20250514	165500	20783453958	1800	1800	1800	1800	0
171	20250514	165400	20783453958	1800	1800	1800	1800	0
172	20250514	165300	20783453958	1800	1800	1800	1800	0
173	20250514	165200	20783453958	1800	1800	1800	1800	0
174	20250514	165100	20783453958	1800	1800	1800	1800	0
175	20250514	165000	20783453958	1800	1800	1800	1800	0
176	20250514	164900	20783453958	1800	1800	1800	1800	0
177	20250514	164800	20783453958	1800	1800	1800	1800	0
178	20250514	164700	20783453958	1800	1800	1800	1800	0
179	20250514	164600	20783453958	1800	1800	1800	1800	0
180	20250514	164500	20783453958	1800	1800	1800	1800	0
181	20250514	164400	20783453958	1800	1800	1800	1800	0
182	20250514	164300	20783453958	1800	1800	1800	1800	167760
183	20250514	164200	20783453958	1800	1800	1800	1800	0
184	20250514	164100	20783453958	1800	1800	1800	1800	0
185	20250514	164000	20783453958	1800	1800	1800	1800	0
186	20250514	163900	20783453958	1800	1800	1800	1800	0
187	20250514	163800	20783453958	1800	1800	1800	1800	0
188	20250514	163700	20783453958	1800	1800	1800	1800	0
189	20250514	163600	20783453958	1800	1800	1800	1800	0
190	20250514	163500	20783453958	1800	1800	1800	1800	0
191	20250514	163400	20783453958	1800	1800	1800	1800	0
192	20250514	163300	20783453958	1800	1800	1800	1800	0
193	20250514	163200	20783453958	1800	1800	1800	1800	0
194	20250514	163100	20783453958	1800	1800	1800	1800	0
195	20250514	163000	20783453958	1800	1800	1800	1800	0
196	20250514	162900	20783453958	1800	1800	1800	1800	0
197	20250514	162800	20783453958	1800	1800	1800	1800	0
198	20250514	162700	20783453958	1800	1800	1800	1800	0
199	20250514	162600	20783453958	1800	1800	1800	1800	0
200	20250514	162500	20783453958	1800	1800	1800	1800	0
201	20250514	162400	20783453958	1800	1800	1800	1800	0
202	20250514	162300	20783453958	1800	1800	1800	1800	0
203	20250514	162200	20783453958	1800	1800	1800	1800	0
204	20250514	162100	20783453958	1800	1800	1800	1800	0
205	20250514	162000	20783453958	1800	1800	1800	1800	0
206	20250514	161900	20783453958	1800	1800	1800	1800	0
207	20250514	161800	20783453958	1800	1800	1800	1800	0
208	20250514	161700	20783453958	1800	1800	1800	1800	0
209	20250514	161600	20783453958	1800	1800	1800	1800	0
210	20250514	161500	20783453958	1800	1800	1800	1800	0
211	20250514	161400	20783453958	1800	1800	1800	1800	0
212	20250514	161300	20783453958	1800	1800	1800	1800	167760
213	20250514	161200	20783453958	1800	1800	1800	1800	0
214	20250514	161100	20783453958	1800	1800	1800	1800	0
215	20250514	161000	20783453958	1800	1800	1800	1800	0
216	20250514	160900	20783453958	1800	1800	1800	1800	0
217	20250514	160800	20783453958	1800	1800	1800	1800	0
218	20250514	160700	20783453958	1800	1800	1800	1800	0
219	20250514	160600	20783453958	1800	1800	1800	1800	0
220	20250514	160500	20783453958	1800	1800	1800	1800	0
221	20250514	160400	20783453958	1800	1800	1800	1800	0
222	20250514	160300	20783453958	1800	1800	1800	1800	0
223	20250514	160200	20783453958	1800	1800	1800	1800	0
224	20250514	160100	20783453958	1800	1800	1800	1800	0
225	20250514	160000	20783453958	1800	1800	1800	1800	0
226	20250514	155900	20783453958	1800	1800	1800	1800	0
227	20250514	155800	20783453958	1800	1800	1800	1800	0
228	20250514	155700	20783453958	1800	1800	1800	1800	0
229	20250514	155600	20783453958	1800	1800	1800	1800	0
230	20250514	155500	20783453958	1800	1800	1800	1800	0
231	20250514	155400	20783453958	1800	1800	1800	1800	0
232	20250514	155300	20783453958	1800	1800	1800	1800	0
233	20250514	155200	20783453958	1800	1800	1800	1800	0
234	20250514	155100	20783453958	1800	1800	1800	1800	0
235	20250514	155000	20783453958	1800	1800	1800	1800	0
236	20250514	154900	20783453958	1800	1800	1800	1800	0
237	20250514	154800	20783453958	1800	1800	1800	1800	0
238	20250514	154700	20783453958	1800	1800	1800	1800	0
239	20250514	154600	20783453958	1800	1800	1800	1800	0
240	20250514	154500	20783453958	1800	1800	1800	1800	0
241	20250514	154400	20783453958	1800	1800	1800	1800	0
242	20250514	154300	20783453958	1800	1800	1800	1800	167760
243	20250514	154200	20783453958	1800	1800	1800	1800	0
244	20250514	154100	20783453958	1800	1800	1800	1800	0
245	20250514	154000	20783453958	1800	1800	1800	1800	0
246	20250514	153900	20783453958	1800	1800	1800	1800	0
247	20250514	153800	20783453958	1800	1800	1800	1800	0
248	20250514	153700	20783453958	1800	1800	1800	1800	0
249	20250514	153600	20783453958	1800	1800	1800	1800	0
250	20250514	153500	20783453958	1800	1800	1800	1800	0
251	20250514	153400	20783453958	1800	1800	1800	1800	0
252	20250514	153300	20783453958	1800	1800	1800	1800	0
253	20250514	153200	20783453958	1800	1800	1800	1800	0
254	20250514	153100	20783453958	1800	1800	1800	1800	0
255	20250514	153000	20783453958	1800	1800	1800	1800	167760
256	20250514	152900	20481485958	1839	1839	1839	1839	0
257	20250514	152800	20481485958	1839	1839	1839	1839	0
258	20250514	152700	20481485958	1839	1839	1839	1839	0
259	20250514	152600	20481485958	1839	1839	1839	1839	0
260	20250514	152500	20481485958	1839	1839	1839	1839	0
261	20250514	152400	20481485958	1839	1839	1839	1839	0
262	20250514	152300	20481485958	1839	1839	1839	1839	0
263	20250514	152200	20481485958	1839	1839	1839	1839	0
264	20250514	152100	20481485958	1839	1839	1839	1839	0
265	20250514	152000	20481485958	1839	1839	1839	1839	0
266	20250514	151900	20481485958	1839	1843	1843	1828	77302
267	20250514	151800	20339639894	1840	1848	1848	1840	43615
268	20250514	151700	20259229193	1849	1854	1854	1848	35851
269	20250514	151600	20192879959	1855	1854	1856	1854	7780
270	20250514	151500	20178447392	1854	1852	1854	1852	3884
271	20250514	151400	20171246566	1852	1849	1854	1849	17271
272	20250514	151300	20139302728	1850	1849	1850	1847	6969
273	20250514	151200	20126421930	1849	1849	1849	1848	6858
274	20250514	151100	20113746192	1850	1849	1850	1847	6498
275	20250514	151000	20101733207	1850	1846	1852	1845	6003
276	20250514	150900	20090636796	1846	1845	1850	1842	50079
277	20250514	150800	19998245745	1844	1850	1850	1844	24225
278	20250514	150700	19953490716	1850	1855	1856	1850	12858
279	20250514	150600	19929662760	1856	1860	1860	1856	19513
280	20250514	150500	19893398793	1860	1861	1862	1859	8424
281	20250514	150400	19877728133	1862	1864	1864	1861	4238
282	20250514	150300	19869834790	1864	1864	1865	1864	9107
283	20250514	150200	19852855112	1864	1865	1865	1863	8137
284	20250514	150100	19837687929	1864	1871	1871	1864	10998
285	20250514	150000	19817181611	1865	1867	1867	1864	10178
286	20250514	145900	19798194216	1867	1865	1868	1864	9120
287	20250514	145800	19781178959	1866	1868	1868	1865	9231
288	20250514	145700	19763954188	1868	1874	1874	1867	15734
289	20250514	145600	19734513362	1876	1882	1884	1874	31327
290	20250514	145500	19675600071	1879	1884	1885	1879	22390
291	20250514	145400	19633462439	1884	1885	1886	1883	4541
292	20250514	145300	19624911576	1885	1882	1885	1882	4674
293	20250514	145200	19616115088	1882	1884	1886	1882	2882
294	20250514	145100	19610685342	1887	1884	1887	1880	9641
295	20250514	145000	19592539233	1884	1888	1888	1884	4184
296	20250514	144900	19584652148	1888	1891	1891	1882	13462
297	20250514	144800	19559290496	1891	1895	1895	1891	14655
298	20250514	144700	19531559463	1895	1884	1897	1884	26312
299	20250514	144600	19481815255	1884	1884	1885	1882	1581
300	20250514	144500	19478836620	1885	1886	1886	1884	1646
301	20250514	144400	19475733323	1887	1881	1887	1881	7514
302	20250514	144300	19461575197	1881	1886	1886	1880	9674
303	20250514	144200	19443362023	1886	1887	1887	1885	17581
304	20250514	144100	19410220697	1887	1887	1887	1885	1050
305	20250514	144000	19408241054	1888	1888	1889	1886	5023
306	20250514	143900	19398761056	1889	1890	1890	1887	2498
307	20250514	143800	19394043487	1887	1890	1890	1887	10283
308	20250514	143700	19374613217	1887	1880	1889	1880	32172
309	20250514	143600	19313955123	1881	1884	1886	1881	3950
310	20250514	143500	19306511567	1884	1878	1884	1877	10118
311	20250514	143400	19287483471	1879	1879	1880	1879	5653
312	20250514	143300	19276861455	1879	1881	1882	1879	4252
313	20250514	143200	19268866368	1882	1872	1882	1870	18568
314	20250514	143100	19234016707	1872	1876	1878	1872	7069
315	20250514	143000	19220762390	1877	1881	1881	1877	5178
316	20250514	142900	19211033509	1880	1882	1882	1880	9249
317	20250514	142800	19193631908	1881	1881	1882	1881	9337
318	20250514	142700	19176068506	1881	1880	1881	1879	4888
319	20250514	142600	19166880726	1880	1882	1882	1879	4519
320	20250514	142500	19158382142	1882	1879	1882	1878	9616
321	20250514	142400	19140314316	1878	1879	1879	1875	6521
322	20250514	142300	19128069470	1875	1884	1884	1875	23253
323	20250514	142200	19084353148	1884	1875	1886	1875	18614
324	20250514	142100	19049342600	1872	1873	1874	1871	5513
325	20250514	142000	19039020384	1872	1869	1876	1869	12034
326	20250514	141900	19016479211	1869	1873	1873	1869	2999
327	20250514	141800	19010866138	1873	1870	1874	1868	7239
328	20250514	141700	18997315510	1872	1873	1873	1868	1147
329	20250514	141600	18995168849	1873	1862	1875	1862	23456
330	20250514	141500	18951298558	1863	1862	1863	1862	1560
331	20250514	141400	18948393217	1862	1864	1864	1862	2451
332	20250514	141300	18943825894	1865	1865	1866	1864	6977
333	20250514	141200	18930814538	1866	1866	1866	1865	7611
334	20250514	141100	18916618240	1869	1875	1875	1866	7778
335	20250514	141000	18902074307	1875	1876	1876	1875	2636
336	20250514	140900	18897131583	1873	1874	1876	1872	1895
337	20250514	140800	18893579912	1874	1878	1878	1874	8384
338	20250514	140700	18877852272	1875	1874	1880	1874	17397
339	20250514	140600	18845170786	1874	1872	1875	1871	10058
340	20250514	140500	18826333853	1872	1867	1872	1867	7688
341	20250514	140400	18811957779	1866	1870	1870	1866	6670
342	20250514	140300	18799491901	1870	1870	1872	1869	4026
343	20250514	140200	18791961799	1870	1866	1870	1864	7216
344	20250514	140100	18778489161	1866	1866	1867	1865	1265
345	20250514	140000	18776128621	1865	1864	1869	1864	1815
346	20250514	135900	18772744298	1864	1864	1869	1863	15806
347	20250514	135800	18743224519	1867	1867	1868	1863	3828
348	20250514	135700	18736080103	1866	1870	1872	1866	4119
349	20250514	135600	18728376843	1870	1871	1880	1868	19849
350	20250514	135500	18691203072	1871	1870	1873	1870	4797
351	20250514	135400	18682228814	1873	1865	1874	1865	19215
352	20250514	135300	18646273052	1865	1865	1865	1860	7348
353	20250514	135200	18632584554	1865	1875	1875	1865	45682
354	20250514	135100	18547172754	1874	1878	1883	1855	25978
355	20250514	135000	18498563044	1876	1846	1884	1846	53197
356	20250514	134900	18399162553	1845	1842	1845	1842	8859
357	20250514	134800	18382841750	1841	1842	1843	1841	9996
358	20250514	134700	18364426548	1843	1843	1843	1842	461
359	20250514	134600	18363577078	1843	1842	1845	1842	12929
360	20250514	134500	18339755210	1842	1842	1843	1840	1536
361	20250514	134400	18336925542	1843	1845	1845	1841	3864
362	20250514	134300	18329802161	1844	1840	1845	1840	3756
363	20250514	134200	18322878978	1839	1837	1839	1837	2360
364	20250514	134100	18318541897	1837	1838	1838	1837	7870
365	20250514	134000	18304084295	1837	1838	1838	1837	5908
366	20250514	133900	18293228861	1838	1841	1842	1837	13324
367	20250514	133800	18268726918	1842	1842	1844	1841	3754
368	20250514	133700	18261810379	1843	1844	1844	1842	4472
369	20250514	133600	18253566355	1844	1843	1844	1840	3521
370	20250514	133500	18247081322	1842	1839	1842	1838	20986
371	20250514	133400	18208471663	1838	1838	1838	1837	6509
372	20250514	133300	18196508135	1839	1840	1840	1838	3758
373	20250514	133200	18189596266	1840	1838	1841	1838	4914
374	20250514	133100	18180557241	1838	1838	1840	1837	9816
375	20250514	133000	18162520680	1838	1839	1839	1837	3781
376	20250514	132900	18155574210	1839	1837	1840	1835	15123
377	20250514	132800	18127796052	1836	1836	1841	1835	16070
378	20250514	132700	18098266624	1836	1840	1840	1836	9937
379	20250514	132600	18080007579	1841	1842	1843	1840	10122
380	20250514	132500	18061373573	1842	1853	1854	1840	83871
381	20250514	132400	17906333194	1853	1854	1855	1853	14273
382	20250514	132300	17879871318	1855	1855	1855	1854	7387
383	20250514	132200	17866175660	1855	1855	1856	1854	8292
384	20250514	132100	17850795254	1855	1856	1856	1855	15849
385	20250514	132000	17821391632	1856	1857	1857	1855	16271
386	20250514	131900	17791190221	1857	1865	1865	1857	24851
387	20250514	131800	17745003925	1862	1867	1869	1862	5215
388	20250514	131700	17735277336	1870	1872	1872	1867	15962
389	20250514	131600	17705434788	1871	1872	1873	1871	5799
390	20250514	131500	17694580299	1873	1873	1873	1869	21265
391	20250514	131400	17654794197	1872	1874	1875	1870	9777
392	20250514	131300	17636482105	1870	1871	1875	1869	11785
393	20250514	131200	17614425536	1875	1869	1876	1869	16349
394	20250514	131100	17583797732	1875	1859	1875	1858	18346
395	20250514	131000	17549652447	1859	1859	1860	1859	19095
396	20250514	130900	17514143707	1860	1861	1861	1859	6493
397	20250514	130800	17502071969	1861	1860	1861	1859	7221
398	20250514	130700	17488643725	1860	1864	1864	1860	7602
399	20250514	130600	17474497796	1864	1866	1866	1862	2841
400	20250514	130500	17469204486	1866	1864	1866	1862	2798
401	20250514	130400	17463990921	1862	1862	1862	1860	9594
402	20250514	130300	17446129055	1862	1860	1862	1859	12042
403	20250514	130200	17423733081	1861	1862	1862	1860	14787
404	20250514	130100	17396221124	1862	1861	1863	1861	5429
405	20250514	130000	17386112708	1862	1865	1865	1861	15599
406	20250514	125900	17357066863	1865	1867	1867	1864	12079
407	20250514	125800	17334530206	1868	1868	1868	1867	2251
408	20250514	125700	17330326439	1868	1868	1871	1867	4555
409	20250514	125600	17321819233	1867	1870	1870	1867	13014
410	20250514	125500	17297500478	1870	1870	1871	1868	14111
411	20250514	125400	17271115982	1871	1871	1871	1870	7478
412	20250514	125300	17257127845	1871	1872	1873	1871	6227
413	20250514	125200	17245473376	1873	1876	1877	1873	10255
414	20250514	125100	17226256551	1878	1874	1878	1874	4776
415	20250514	125000	17217292553	1878	1877	1878	1875	12439
416	20250514	124900	17193950394	1877	1877	1878	1877	2147
417	20250514	124800	17189919671	1877	1878	1878	1876	4661
418	20250514	124700	17181170589	1878	1880	1880	1877	7471
419	20250514	124600	17167138937	1880	1880	1882	1878	8811
420	20250514	124500	17150577144	1880	1885	1885	1880	5076
421	20250514	124400	17141023330	1885	1885	1888	1885	10779
422	20250514	124300	17120690360	1885	1882	1886	1882	10434
423	20250514	124200	17101030446	1881	1879	1881	1879	443
424	20250514	124100	17100197175	1881	1878	1881	1878	1158
425	20250514	124000	17098020330	1877	1879	1879	1876	5148
426	20250514	123900	17088357461	1879	1880	1880	1879	2455
427	20250514	123800	17083743024	1880	1880	1880	1873	14276
428	20250514	123700	17056974761	1880	1878	1880	1876	5101
429	20250514	123600	17047390842	1879	1880	1880	1876	6150
430	20250514	123500	17035850211	1880	1880	1881	1877	5103
431	20250514	123400	17026260060	1880	1877	1880	1877	2841
432	20250514	123300	17020923728	1877	1879	1879	1877	3363
433	20250514	123200	17014607615	1881	1879	1881	1878	4660
434	20250514	123100	17005851472	1879	1876	1882	1875	4707
435	20250514	123000	16997013240	1875	1875	1876	1874	7115
436	20250514	122900	16983674062	1875	1878	1878	1875	2458
437	20250514	122800	16979062079	1878	1875	1878	1875	3583
438	20250514	122700	16972341799	1875	1872	1876	1872	3502
439	20250514	122600	16965776566	1871	1874	1874	1871	6226
440	20250514	122500	16954116785	1873	1874	1875	1869	14439
441	20250514	122400	16927089138	1874	1876	1877	1873	18258
442	20250514	122300	16892839945	1876	1880	1880	1876	13245
443	20250514	122200	16867965441	1880	1888	1889	1879	48709
444	20250514	122100	16776214479	1889	1889	1890	1886	6465
445	20250514	122000	16764015769	1889	1886	1890	1885	6866
446	20250514	121900	16751069664	1890	1891	1891	1885	19217
447	20250514	121800	16714792457	1891	1890	1892	1890	2591
448	20250514	121700	16709892861	1890	1889	1890	1889	7055
449	20250514	121600	16696560005	1890	1889	1891	1889	2084
450	20250514	121500	16692621691	1889	1889	1890	1889	6064
451	20250514	121400	16681166445	1889	1890	1892	1889	16783
452	20250514	121300	16649448941	1890	1894	1894	1890	7223
453	20250514	121200	16635794988	1894	1890	1894	1889	4129
454	20250514	121100	16627987505	1891	1891	1895	1889	12988
455	20250514	121000	16603439006	1891	1896	1896	1890	6795
456	20250514	120900	16590589059	1896	1893	1896	1891	5627
457	20250514	120800	16579931986	1894	1893	1894	1891	2940
458	20250514	120700	16574367250	1894	1890	1894	1890	3526
459	20250514	120600	16567697633	1890	1890	1890	1889	8761
460	20250514	120500	16551141874	1889	1892	1894	1889	3452
461	20250514	120400	16544612994	1891	1895	1896	1891	15870
462	20250514	120300	16514566968	1895	1889	1895	1889	7627
463	20250514	120200	16500142476	1889	1892	1892	1888	3195
464	20250514	120100	16494107498	1889	1883	1889	1883	11175
465	20250514	120000	16473025784	1884	1886	1892	1884	4970
466	20250514	115900	16463647354	1886	1893	1893	1885	21441
467	20250514	115800	16423173626	1891	1892	1895	1891	3663
468	20250514	115700	16416241632	1893	1893	1894	1890	18164
469	20250514	115600	16381887088	1893	1895	1896	1893	4180
470	20250514	115500	16373968482	1895	1897	1898	1894	3032
471	20250514	115400	16368221392	1899	1894	1900	1893	15459
472	20250514	115300	16338878745	1893	1893	1898	1890	24313
473	20250514	115200	16292826283	1895	1898	1899	1893	22057
474	20250514	115100	16251019570	1896	1895	1899	1894	7817
475	20250514	115000	16236190740	1895	1894	1898	1892	8301
476	20250514	114900	16220460216	1894	1891	1900	1890	28218
477	20250514	114800	16167052852	1891	1897	1897	1890	19178
478	20250514	114700	16130779245	1892	1899	1901	1892	15891
479	20250514	114600	16100655530	1903	1900	1910	1893	54424
480	20250514	114500	15997152234	1901	1903	1906	1891	64664
481	20250514	114400	15874389289	1903	1913	1914	1902	25699
482	20250514	114300	15825355748	1913	1905	1913	1900	36761
483	20250514	114200	15755332815	1905	1914	1920	1895	97432
484	20250514	114100	15569385318	1914	1918	1921	1908	50578
485	20250514	114000	15472545606	1917	1900	1917	1899	24983
486	20250514	113900	15424890798	1901	1930	1930	1886	135441
487	20250514	113800	15167180162	1930	1959	1960	1928	111379
488	20250514	113700	14950059471	1959	1977	1979	1955	258878
489	20250514	113600	14440944800	1975	1909	1977	1906	256891
490	20250514	113500	13940895504	1909	1893	1910	1891	45867
491	20250514	113400	13853616633	1890	1896	1896	1883	28377
492	20250514	113300	13800057384	1891	1861	1897	1861	21671
493	20250514	113200	13759503963	1861	1864	1865	1860	11177
494	20250514	113100	13738691462	1864	1860	1865	1859	6985
495	20250514	113000	13725687027	1860	1865	1866	1859	35250
496	20250514	112900	13660043914	1865	1863	1870	1862	10474
497	20250514	112800	13640518694	1863	1873	1874	1863	38670
498	20250514	112700	13568237042	1873	1877	1877	1873	5257
499	20250514	112600	13558386437	1877	1873	1877	1873	13432
500	20250514	112500	13533220080	1873	1874	1874	1872	12618
501	20250514	112400	13509592830	1873	1873	1877	1873	6087
502	20250514	112300	13498177301	1872	1868	1873	1868	29129
503	20250514	112200	13443665514	1868	1865	1868	1862	5203
504	20250514	112100	13433960198	1862	1861	1864	1859	15105
505	20250514	112000	13405834282	1858	1866	1868	1858	25430
506	20250514	111900	13358473254	1866	1868	1872	1866	16897
507	20250514	111800	13326909310	1868	1875	1880	1866	75410
508	20250514	111700	13185955195	1874	1885	1885	1874	28406
509	20250514	111600	13132589560	1886	1886	1886	1883	4374
510	20250514	111500	13124350681	1886	1888	1890	1885	8973
511	20250514	111400	13107425265	1888	1886	1888	1886	3204
512	20250514	111300	13101381931	1881	1890	1891	1881	9708
513	20250514	111200	13083085152	1891	1891	1894	1891	4360
514	20250514	111100	13074836148	1891	1894	1894	1884	6743
515	20250514	111000	13062089858	1894	1884	1895	1881	5088
516	20250514	110900	13052489420	1884	1882	1884	1878	4433
517	20250514	110800	13044162782	1878	1880	1881	1876	19422
518	20250514	110700	13007706130	1880	1885	1888	1880	19196
519	20250514	110600	12971562616	1886	1889	1891	1884	5015
520	20250514	110500	12962097452	1883	1896	1899	1883	42472
521	20250514	110400	12881853114	1896	1895	1899	1895	7781
522	20250514	110300	12867099685	1895	1891	1899	1891	11333
523	20250514	110200	12845633938	1890	1891	1895	1890	10365
524	20250514	110100	12826041858	1891	1898	1900	1890	28888
525	20250514	110000	12771336634	1900	1905	1905	1895	9602
526	20250514	105900	12753089274	1905	1900	1909	1895	7831
527	20250514	105800	12738166316	1900	1891	1900	1890	8945
528	20250514	105700	12721225752	1891	1906	1909	1890	66860
529	20250514	105600	12594242925	1908	1910	1917	1900	29998
530	20250514	105500	12536986717	1906	1909	1912	1902	11166
531	20250514	105400	12515695342	1911	1903	1920	1897	44092
532	20250514	105300	12431564397	1903	1896	1905	1894	11502
533	20250514	105200	12409692279	1898	1891	1903	1890	4905
534	20250514	105100	12400402050	1891	1889	1892	1886	10491
535	20250514	105000	12380579992	1889	1909	1909	1884	33921
536	20250514	104900	12316201708	1905	1880	1922	1880	66921
537	20250514	104800	12189198749	1880	1874	1881	1873	18092
538	20250514	104700	12155232678	1874	1880	1880	1874	16725
539	20250514	104600	12123863692	1883	1878	1883	1875	26258
540	20250514	104500	12074580058	1880	1881	1886	1876	81581
541	20250514	104400	11921272534	1882	1885	1887	1881	12014
542	20250514	104300	11898647193	1882	1883	1885	1880	12456
543	20250514	104200	11875212749	1883	1882	1884	1879	19160
544	20250514	104100	11839175767	1882	1883	1883	1881	8726
545	20250514	104000	11822754426	1883	1884	1887	1883	13475
546	20250514	103900	11797368862	1883	1878	1888	1876	41861
547	20250514	103800	11718682215	1878	1884	1884	1878	12344
548	20250514	103700	11695481982	1884	1879	1885	1878	43146
549	20250514	103600	11614228100	1879	1881	1884	1876	51275
550	20250514	103500	11517874641	1881	1882	1887	1878	70434
551	20250514	103400	11385355111	1882	1896	1896	1881	49969
552	20250514	103300	11290986307	1896	1898	1901	1894	9879
553	20250514	103200	11272248446	1898	1902	1906	1893	128369
554	20250514	103100	11028878664	1906	1916	1917	1900	61482
555	20250514	103000	10911740666	1917	1923	1929	1916	11311
556	20250514	102900	10890006655	1923	1924	1930	1921	19158
557	20250514	102800	10853079208	1924	1925	1926	1922	1437
558	20250514	102700	10850313349	1921	1922	1926	1920	16038
559	20250514	102600	10819492472	1922	1923	1925	1922	11507
560	20250514	102500	10797359474	1923	1927	1929	1922	11699
561	20250514	102400	10774846531	1927	1928	1929	1921	8065
562	20250514	102300	10759332025	1925	1933	1933	1920	31456
563	20250514	102200	10698712557	1933	1937	1937	1930	10312
564	20250514	102100	10678770967	1936	1931	1937	1927	14103
565	20250514	102000	10651498693	1932	1916	1932	1916	47340
566	20250514	101900	10560473343	1912	1921	1921	1912	22234
567	20250514	101800	10517854528	1921	1923	1924	1916	28994
568	20250514	101700	10462187176	1924	1910	1924	1910	23110
569	20250514	101600	10417901166	1911	1910	1920	1910	6628
570	20250514	101500	10405229567	1912	1907	1920	1902	43318
571	20250514	101400	10322597688	1908	1903	1910	1900	64787
572	20250514	101300	10199395116	1903	1928	1928	1900	142865
573	20250514	101200	9926171030	1928	1932	1933	1928	4892
574	20250514	101100	9916725688	1933	1933	1934	1930	19359
575	20250514	101000	9879318200	1934	1938	1940	1933	12671
576	20250514	100900	9854794605	1938	1936	1938	1936	3976
577	20250514	100800	9847096311	1936	1942	1946	1935	20096
578	20250514	100700	9808131695	1939	1943	1946	1938	9424
579	20250514	100600	9789817708	1944	1940	1945	1934	15224
580	20250514	100500	9760257239	1939	1933	1944	1933	14755
581	20250514	100400	9731641638	1936	1928	1936	1925	38362
582	20250514	100300	9657642173	1927	1928	1929	1925	10869
583	20250514	100200	9636703637	1928	1927	1928	1926	15089
584	20250514	100100	9607636173	1927	1935	1936	1927	23789
585	20250514	100000	9561707627	1935	1939	1939	1930	11947
586	20250514	095900	9538602294	1939	1943	1943	1934	6609
587	20250514	095800	9525794922	1939	1930	1940	1924	21806
588	20250514	095700	9483744161	1928	1928	1928	1924	33452
589	20250514	095600	9419336746	1928	1935	1935	1924	25805
590	20250514	095500	9369581817	1935	1930	1935	1925	21767
591	20250514	095400	9327603379	1931	1943	1946	1925	96021
592	20250514	095300	9141949830	1941	1958	1958	1941	43910
593	20250514	095200	9056451455	1958	1950	1959	1947	4015
594	20250514	095100	9048610959	1947	1953	1955	1946	50785
595	20250514	095000	8949686121	1953	1950	1960	1950	13873
596	20250514	094900	8922583104	1950	1950	1952	1946	39191
597	20250514	094800	8846196663	1950	1954	1954	1950	27829
598	20250514	094700	8791876758	1954	1955	1956	1953	10823
599	20250514	094600	8770722107	1955	1966	1972	1955	24582
600	20250514	094500	8722538916	1970	1964	1975	1958	10397
601	20250514	094400	8702132756	1963	1974	1977	1950	40197
602	20250514	094300	8623240055	1974	1956	1974	1955	15268
603	20250514	094200	8593311122	1957	1968	1971	1955	27308
604	20250514	094100	8539677866	1965	1976	1980	1965	21245
605	20250514	094000	8497773506	1975	1956	1975	1954	20917
606	20250514	093900	8456700783	1956	1965	1965	1953	19522
607	20250514	093800	8418491268	1965	1941	1973	1940	33008
608	20250514	093700	8354164139	1940	1978	1986	1939	55232
609	20250514	093600	8245813005	1981	1981	1992	1978	42703
610	20250514	093500	8161054316	1981	1997	2005	1981	127620
611	20250514	093400	7906534779	1997	1987	1999	1982	63917
612	20250514	093300	7779186111	1987	1966	1991	1966	55183
613	20250514	093200	7669678393	1966	1963	1970	1955	36264
614	20250514	093100	7598402645	1962	1936	1965	1935	58131
615	20250514	093000	7485259959	1935	1938	1940	1933	25130
616	20250514	092900	7436607298	1939	1925	1939	1925	56296
617	20250514	092800	7327789691	1930	1928	1937	1919	101334
618	20250514	092700	7132855962	1930	1937	1940	1928	42918
619	20250514	092600	7049903550	1940	1940	1942	1930	109933
620	20250514	092500	6837213747	1941	1930	1946	1926	83736
621	20250514	092400	6675189411	1931	1950	1950	1923	116689
622	20250514	092300	6448959840	1950	1979	1980	1919	178030
623	20250514	092200	6101753304	1979	1986	1995	1979	40004
624	20250514	092100	6022443417	1996	1983	2020	1979	56466
625	20250514	092000	5909905085	1982	1989	1990	1979	74502
626	20250514	091900	5762208213	1987	1990	1997	1987	31209
627	20250514	091800	5700065108	1992	1987	1992	1981	58846
628	20250514	091700	5583244818	1987	1994	1996	1987	51105
629	20250514	091600	5481547110	1993	2000	2005	1990	102907
630	20250514	091500	5276191153	1997	2040	2040	1997	113597
631	20250514	091400	5047183768	2035	2035	2050	2025	110559
632	20250514	091300	4822286148	2045	2035	2055	2030	247187
633	20250514	091200	4316637363	2035	1994	2045	1994	155463
634	20250514	091100	4001916723	1993	1989	2005	1988	72264
635	20250514	091000	3857761694	1989	2025	2030	1989	161532
636	20250514	090900	3532936168	2030	2020	2040	2015	136614
637	20250514	090800	3255646118	2020	2010	2025	1991	108947
638	20250514	090700	3037549637	2010	1989	2010	1981	116881
639	20250514	090600	2804989186	1981	2015	2035	1977	171764
640	20250514	090500	2461878870	2010	1982	2015	1978	203044
641	20250514	090400	2057403572	1980	1955	1984	1943	127174
642	20250514	090300	1806670813	1955	1930	1955	1920	265746
643	20250514	090200	1293272806	1930	1955	1959	1927	138752
644	20250514	090100	1023753329	1954	1935	1993	1930	191825
645	20250514	090000	647475793	1924	1955	1955	1924	329523