KissMeData/270520/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	205300	2525267492	1912	1912	1912	1912	15193
3	20240509	205200	2525267492	1912	1912	1912	1912	0
4	20240509	205100	2525267492	1912	1912	1912	1912	0
5	20240509	205000	2525267492	1912	1912	1912	1912	0
6	20240509	204900	2525267492	1912	1912	1912	1912	0
7	20240509	204800	2525267492	1912	1912	1912	1912	0
8	20240509	204700	2525267492	1912	1912	1912	1912	0
9	20240509	204600	2525267492	1912	1912	1912	1912	0
10	20240509	204500	2525267492	1912	1912	1912	1912	0
11	20240509	204400	2525267492	1912	1912	1912	1912	0
12	20240509	204300	2525267492	1912	1912	1912	1912	0
13	20240509	204200	2525267492	1912	1912	1912	1912	0
14	20240509	204100	2525267492	1912	1912	1912	1912	0
15	20240509	204000	2525267492	1912	1912	1912	1912	0
16	20240509	203900	2525267492	1912	1912	1912	1912	0
17	20240509	203800	2525267492	1912	1912	1912	1912	0
18	20240509	203700	2525267492	1912	1912	1912	1912	0
19	20240509	203600	2525267492	1912	1912	1912	1912	0
20	20240509	203500	2525267492	1912	1912	1912	1912	0
21	20240509	203400	2525267492	1912	1912	1912	1912	0
22	20240509	203300	2525267492	1912	1912	1912	1912	0
23	20240509	203200	2525267492	1912	1912	1912	1912	0
24	20240509	203100	2525267492	1912	1912	1912	1912	0
25	20240509	203000	2525267492	1912	1912	1912	1912	0
26	20240509	202900	2525267492	1912	1912	1912	1912	0
27	20240509	202800	2525267492	1912	1912	1912	1912	0
28	20240509	202700	2525267492	1912	1912	1912	1912	0
29	20240509	202600	2525267492	1912	1912	1912	1912	0
30	20240509	202500	2525267492	1912	1912	1912	1912	0
31	20240509	202400	2525267492	1912	1912	1912	1912	0
32	20240509	202300	2525267492	1912	1912	1912	1912	15193
33	20240509	202200	2525267492	1912	1912	1912	1912	0
34	20240509	202100	2525267492	1912	1912	1912	1912	0
35	20240509	202000	2525267492	1912	1912	1912	1912	0
36	20240509	201900	2525267492	1912	1912	1912	1912	0
37	20240509	201800	2525267492	1912	1912	1912	1912	0
38	20240509	201700	2525267492	1912	1912	1912	1912	0
39	20240509	201600	2525267492	1912	1912	1912	1912	0
40	20240509	201500	2525267492	1912	1912	1912	1912	0
41	20240509	201400	2525267492	1912	1912	1912	1912	0
42	20240509	201300	2525267492	1912	1912	1912	1912	0
43	20240509	201200	2525267492	1912	1912	1912	1912	0
44	20240509	201100	2525267492	1912	1912	1912	1912	0
45	20240509	201000	2525267492	1912	1912	1912	1912	0
46	20240509	200900	2525267492	1912	1912	1912	1912	0
47	20240509	200800	2525267492	1912	1912	1912	1912	0
48	20240509	200700	2525267492	1912	1912	1912	1912	0
49	20240509	200600	2525267492	1912	1912	1912	1912	0
50	20240509	200500	2525267492	1912	1912	1912	1912	0
51	20240509	200400	2525267492	1912	1912	1912	1912	0
52	20240509	200300	2525267492	1912	1912	1912	1912	0
53	20240509	200200	2525267492	1912	1912	1912	1912	0
54	20240509	200100	2525267492	1912	1912	1912	1912	0
55	20240509	200000	2525267492	1912	1912	1912	1912	0
56	20240509	195900	2525267492	1912	1912	1912	1912	0
57	20240509	195800	2525267492	1912	1912	1912	1912	0
58	20240509	195700	2525267492	1912	1912	1912	1912	0
59	20240509	195600	2525267492	1912	1912	1912	1912	0
60	20240509	195500	2525267492	1912	1912	1912	1912	0
61	20240509	195400	2525267492	1912	1912	1912	1912	0
62	20240509	195300	2525267492	1912	1912	1912	1912	15193
63	20240509	195200	2525267492	1912	1912	1912	1912	0
64	20240509	195100	2525267492	1912	1912	1912	1912	0
65	20240509	195000	2525267492	1912	1912	1912	1912	0
66	20240509	194900	2525267492	1912	1912	1912	1912	0
67	20240509	194800	2525267492	1912	1912	1912	1912	0
68	20240509	194700	2525267492	1912	1912	1912	1912	0
69	20240509	194600	2525267492	1912	1912	1912	1912	0
70	20240509	194500	2525267492	1912	1912	1912	1912	0
71	20240509	194400	2525267492	1912	1912	1912	1912	0
72	20240509	194300	2525267492	1912	1912	1912	1912	0
73	20240509	194200	2525267492	1912	1912	1912	1912	0
74	20240509	194100	2525267492	1912	1912	1912	1912	0
75	20240509	194000	2525267492	1912	1912	1912	1912	0
76	20240509	193900	2525267492	1912	1912	1912	1912	0
77	20240509	193800	2525267492	1912	1912	1912	1912	0
78	20240509	193700	2525267492	1912	1912	1912	1912	0
79	20240509	193600	2525267492	1912	1912	1912	1912	0
80	20240509	193500	2525267492	1912	1912	1912	1912	0
81	20240509	193400	2525267492	1912	1912	1912	1912	0
82	20240509	193300	2525267492	1912	1912	1912	1912	0
83	20240509	193200	2525267492	1912	1912	1912	1912	0
84	20240509	193100	2525267492	1912	1912	1912	1912	0
85	20240509	193000	2525267492	1912	1912	1912	1912	0
86	20240509	192900	2525267492	1912	1912	1912	1912	0
87	20240509	192800	2525267492	1912	1912	1912	1912	0
88	20240509	192700	2525267492	1912	1912	1912	1912	0
89	20240509	192600	2525267492	1912	1912	1912	1912	0
90	20240509	192500	2525267492	1912	1912	1912	1912	0
91	20240509	192400	2525267492	1912	1912	1912	1912	0
92	20240509	192300	2525267492	1912	1912	1912	1912	15193
93	20240509	192200	2525267492	1912	1912	1912	1912	0
94	20240509	192100	2525267492	1912	1912	1912	1912	0
95	20240509	192000	2525267492	1912	1912	1912	1912	0
96	20240509	191900	2525267492	1912	1912	1912	1912	0
97	20240509	191800	2525267492	1912	1912	1912	1912	0
98	20240509	191700	2525267492	1912	1912	1912	1912	0
99	20240509	191600	2525267492	1912	1912	1912	1912	0
100	20240509	191500	2525267492	1912	1912	1912	1912	0
101	20240509	191400	2525267492	1912	1912	1912	1912	0
102	20240509	191300	2525267492	1912	1912	1912	1912	0
103	20240509	191200	2525267492	1912	1912	1912	1912	0
104	20240509	191100	2525267492	1912	1912	1912	1912	0
105	20240509	191000	2525267492	1912	1912	1912	1912	0
106	20240509	190900	2525267492	1912	1912	1912	1912	0
107	20240509	190800	2525267492	1912	1912	1912	1912	0
108	20240509	190700	2525267492	1912	1912	1912	1912	0
109	20240509	190600	2525267492	1912	1912	1912	1912	0
110	20240509	190500	2525267492	1912	1912	1912	1912	0
111	20240509	190400	2525267492	1912	1912	1912	1912	0
112	20240509	190300	2525267492	1912	1912	1912	1912	0
113	20240509	190200	2525267492	1912	1912	1912	1912	0
114	20240509	190100	2525267492	1912	1912	1912	1912	0
115	20240509	190000	2525267492	1912	1912	1912	1912	0
116	20240509	185900	2525267492	1912	1912	1912	1912	0
117	20240509	185800	2525267492	1912	1912	1912	1912	0
118	20240509	185700	2525267492	1912	1912	1912	1912	0
119	20240509	185600	2525267492	1912	1912	1912	1912	0
120	20240509	185500	2525267492	1912	1912	1912	1912	0
121	20240509	185400	2525267492	1912	1912	1912	1912	0
122	20240509	185300	2525267492	1912	1912	1912	1912	15193
123	20240509	185200	2525267492	1912	1912	1912	1912	0
124	20240509	185100	2525267492	1912	1912	1912	1912	0
125	20240509	185000	2525267492	1912	1912	1912	1912	0
126	20240509	184900	2525267492	1912	1912	1912	1912	0
127	20240509	184800	2525267492	1912	1912	1912	1912	0
128	20240509	184700	2525267492	1912	1912	1912	1912	0
129	20240509	184600	2525267492	1912	1912	1912	1912	0
130	20240509	184500	2525267492	1912	1912	1912	1912	0
131	20240509	184400	2525267492	1912	1912	1912	1912	0
132	20240509	184300	2525267492	1912	1912	1912	1912	0
133	20240509	184200	2525267492	1912	1912	1912	1912	0
134	20240509	184100	2525267492	1912	1912	1912	1912	0
135	20240509	184000	2525267492	1912	1912	1912	1912	0
136	20240509	183900	2525267492	1912	1912	1912	1912	0
137	20240509	183800	2525267492	1912	1912	1912	1912	0
138	20240509	183700	2525267492	1912	1912	1912	1912	0
139	20240509	183600	2525267492	1912	1912	1912	1912	0
140	20240509	183500	2525267492	1912	1912	1912	1912	0
141	20240509	183400	2525267492	1912	1912	1912	1912	0
142	20240509	183300	2525267492	1912	1912	1912	1912	0
143	20240509	183200	2525267492	1912	1912	1912	1912	0
144	20240509	183100	2525267492	1912	1912	1912	1912	0
145	20240509	183000	2525267492	1912	1912	1912	1912	0
146	20240509	182900	2525267492	1912	1912	1912	1912	0
147	20240509	182800	2525267492	1912	1912	1912	1912	0
148	20240509	182700	2525267492	1912	1912	1912	1912	0
149	20240509	182600	2525267492	1912	1912	1912	1912	0
150	20240509	182500	2525267492	1912	1912	1912	1912	0
151	20240509	182400	2525267492	1912	1912	1912	1912	0
152	20240509	182300	2525267492	1912	1912	1912	1912	15193
153	20240509	182200	2525267492	1912	1912	1912	1912	0
154	20240509	182100	2525267492	1912	1912	1912	1912	0
155	20240509	182000	2525267492	1912	1912	1912	1912	0
156	20240509	181900	2525267492	1912	1912	1912	1912	0
157	20240509	181800	2525267492	1912	1912	1912	1912	0
158	20240509	181700	2525267492	1912	1912	1912	1912	0
159	20240509	181600	2525267492	1912	1912	1912	1912	0
160	20240509	181500	2525267492	1912	1912	1912	1912	0
161	20240509	181400	2525267492	1912	1912	1912	1912	0
162	20240509	181300	2525267492	1912	1912	1912	1912	0
163	20240509	181200	2525267492	1912	1912	1912	1912	0
164	20240509	181100	2525267492	1912	1912	1912	1912	0
165	20240509	181000	2525267492	1912	1912	1912	1912	0
166	20240509	180900	2525267492	1912	1912	1912	1912	0
167	20240509	180800	2525267492	1912	1912	1912	1912	0
168	20240509	180700	2525267492	1912	1912	1912	1912	0
169	20240509	180600	2525267492	1912	1912	1912	1912	0
170	20240509	180500	2525267492	1912	1912	1912	1912	0
171	20240509	180400	2525267492	1912	1912	1912	1912	0
172	20240509	180300	2525267492	1912	1912	1912	1912	0
173	20240509	180200	2525267492	1912	1912	1912	1912	0
174	20240509	180100	2525267492	1912	1912	1912	1912	0
175	20240509	180000	2525267492	1912	1912	1912	1912	0
176	20240509	175900	2525267492	1912	1912	1912	1912	0
177	20240509	175800	2525267492	1912	1912	1912	1912	0
178	20240509	175700	2525267492	1912	1912	1912	1912	0
179	20240509	175600	2525267492	1912	1912	1912	1912	0
180	20240509	175500	2525267492	1912	1912	1912	1912	0
181	20240509	175400	2525267492	1912	1912	1912	1912	0
182	20240509	175300	2525267492	1912	1912	1912	1912	15193
183	20240509	175200	2525267492	1912	1912	1912	1912	0
184	20240509	175100	2525267492	1912	1912	1912	1912	0
185	20240509	175000	2525267492	1912	1912	1912	1912	0
186	20240509	174900	2525267492	1912	1912	1912	1912	0
187	20240509	174800	2525267492	1912	1912	1912	1912	0
188	20240509	174700	2525267492	1912	1912	1912	1912	0
189	20240509	174600	2525267492	1912	1912	1912	1912	0
190	20240509	174500	2525267492	1912	1912	1912	1912	0
191	20240509	174400	2525267492	1912	1912	1912	1912	0
192	20240509	174300	2525267492	1912	1912	1912	1912	0
193	20240509	174200	2525267492	1912	1912	1912	1912	0
194	20240509	174100	2525267492	1912	1912	1912	1912	0
195	20240509	174000	2525267492	1912	1912	1912	1912	0
196	20240509	173900	2525267492	1912	1912	1912	1912	0
197	20240509	173800	2525267492	1912	1912	1912	1912	0
198	20240509	173700	2525267492	1912	1912	1912	1912	0
199	20240509	173600	2525267492	1912	1912	1912	1912	0
200	20240509	173500	2525267492	1912	1912	1912	1912	0
201	20240509	173400	2525267492	1912	1912	1912	1912	0
202	20240509	173300	2525267492	1912	1912	1912	1912	0
203	20240509	173200	2525267492	1912	1912	1912	1912	0
204	20240509	173100	2525267492	1912	1912	1912	1912	0
205	20240509	173000	2525267492	1912	1912	1912	1912	0
206	20240509	172900	2525267492	1912	1912	1912	1912	0
207	20240509	172800	2525267492	1912	1912	1912	1912	0
208	20240509	172700	2525267492	1912	1912	1912	1912	0
209	20240509	172600	2525267492	1912	1912	1912	1912	0
210	20240509	172500	2525267492	1912	1912	1912	1912	0
211	20240509	172400	2525267492	1912	1912	1912	1912	0
212	20240509	172300	2525267492	1912	1912	1912	1912	15193
213	20240509	172200	2525267492	1912	1912	1912	1912	0
214	20240509	172100	2525267492	1912	1912	1912	1912	0
215	20240509	172000	2525267492	1912	1912	1912	1912	0
216	20240509	171900	2525267492	1912	1912	1912	1912	0
217	20240509	171800	2525267492	1912	1912	1912	1912	0
218	20240509	171700	2525267492	1912	1912	1912	1912	0
219	20240509	171600	2525267492	1912	1912	1912	1912	0
220	20240509	171500	2525267492	1912	1912	1912	1912	0
221	20240509	171400	2525267492	1912	1912	1912	1912	0
222	20240509	171300	2525267492	1912	1912	1912	1912	0
223	20240509	171200	2525267492	1912	1912	1912	1912	0
224	20240509	171100	2525267492	1912	1912	1912	1912	0
225	20240509	171000	2525267492	1912	1912	1912	1912	0
226	20240509	170900	2525267492	1912	1912	1912	1912	0
227	20240509	170800	2525267492	1912	1912	1912	1912	0
228	20240509	170700	2525267492	1912	1912	1912	1912	0
229	20240509	170600	2525267492	1912	1912	1912	1912	0
230	20240509	170500	2525267492	1912	1912	1912	1912	0
231	20240509	170400	2525267492	1912	1912	1912	1912	0
232	20240509	170300	2525267492	1912	1912	1912	1912	0
233	20240509	170200	2525267492	1912	1912	1912	1912	0
234	20240509	170100	2525267492	1912	1912	1912	1912	0
235	20240509	170000	2525267492	1912	1912	1912	1912	0
236	20240509	165900	2525267492	1912	1912	1912	1912	0
237	20240509	165800	2525267492	1912	1912	1912	1912	0
238	20240509	165700	2525267492	1912	1912	1912	1912	0
239	20240509	165600	2525267492	1912	1912	1912	1912	0
240	20240509	165500	2525267492	1912	1912	1912	1912	0
241	20240509	165400	2525267492	1912	1912	1912	1912	0
242	20240509	165300	2525267492	1912	1912	1912	1912	15193
243	20240509	165200	2525267492	1912	1912	1912	1912	0
244	20240509	165100	2525267492	1912	1912	1912	1912	0
245	20240509	165000	2525267492	1912	1912	1912	1912	0
246	20240509	164900	2525267492	1912	1912	1912	1912	0
247	20240509	164800	2525267492	1912	1912	1912	1912	0
248	20240509	164700	2525267492	1912	1912	1912	1912	0
249	20240509	164600	2525267492	1912	1912	1912	1912	0
250	20240509	164500	2525267492	1912	1912	1912	1912	0
251	20240509	164400	2525267492	1912	1912	1912	1912	0
252	20240509	164300	2525267492	1912	1912	1912	1912	0
253	20240509	164200	2525267492	1912	1912	1912	1912	0
254	20240509	164100	2525267492	1912	1912	1912	1912	0
255	20240509	164000	2525267492	1912	1912	1912	1912	0
256	20240509	163900	2525267492	1912	1912	1912	1912	0
257	20240509	163800	2525267492	1912	1912	1912	1912	0
258	20240509	163700	2525267492	1912	1912	1912	1912	0
259	20240509	163600	2525267492	1912	1912	1912	1912	0
260	20240509	163500	2525267492	1912	1912	1912	1912	0
261	20240509	163400	2525267492	1912	1912	1912	1912	0
262	20240509	163300	2525267492	1912	1912	1912	1912	0
263	20240509	163200	2525267492	1912	1912	1912	1912	0
264	20240509	163100	2525267492	1912	1912	1912	1912	0
265	20240509	163000	2525267492	1912	1912	1912	1912	0
266	20240509	162900	2525267492	1912	1912	1912	1912	0
267	20240509	162800	2525267492	1912	1912	1912	1912	0
268	20240509	162700	2525267492	1912	1912	1912	1912	0
269	20240509	162600	2525267492	1912	1912	1912	1912	0
270	20240509	162500	2525267492	1912	1912	1912	1912	0
271	20240509	162400	2525267492	1912	1912	1912	1912	0
272	20240509	162300	2525267492	1912	1912	1912	1912	15193
273	20240509	162200	2525267492	1912	1912	1912	1912	0
274	20240509	162100	2525267492	1912	1912	1912	1912	0
275	20240509	162000	2525267492	1912	1912	1912	1912	0
276	20240509	161900	2525267492	1912	1912	1912	1912	0
277	20240509	161800	2525267492	1912	1912	1912	1912	0
278	20240509	161700	2525267492	1912	1912	1912	1912	0
279	20240509	161600	2525267492	1912	1912	1912	1912	0
280	20240509	161500	2525267492	1912	1912	1912	1912	0
281	20240509	161400	2525267492	1912	1912	1912	1912	0
282	20240509	161300	2525267492	1912	1912	1912	1912	0
283	20240509	161200	2525267492	1912	1912	1912	1912	0
284	20240509	161100	2525267492	1912	1912	1912	1912	0
285	20240509	161000	2525267492	1912	1912	1912	1912	0
286	20240509	160900	2525267492	1912	1912	1912	1912	0
287	20240509	160800	2525267492	1912	1912	1912	1912	0
288	20240509	160700	2525267492	1912	1912	1912	1912	0
289	20240509	160600	2525267492	1912	1912	1912	1912	0
290	20240509	160500	2525267492	1912	1912	1912	1912	0
291	20240509	160400	2525267492	1912	1912	1912	1912	0
292	20240509	160300	2525267492	1912	1912	1912	1912	0
293	20240509	160200	2525267492	1912	1912	1912	1912	0
294	20240509	160100	2525267492	1912	1912	1912	1912	0
295	20240509	160000	2525267492	1912	1912	1912	1912	0
296	20240509	155900	2525267492	1912	1912	1912	1912	0
297	20240509	155800	2525267492	1912	1912	1912	1912	0
298	20240509	155700	2525267492	1912	1912	1912	1912	0
299	20240509	155600	2525267492	1912	1912	1912	1912	0
300	20240509	155500	2525267492	1912	1912	1912	1912	0
301	20240509	155400	2525267492	1912	1912	1912	1912	0
302	20240509	155300	2525267492	1912	1912	1912	1912	15193
303	20240509	155200	2525267492	1912	1912	1912	1912	0
304	20240509	155100	2525267492	1912	1912	1912	1912	0
305	20240509	155000	2525267492	1912	1912	1912	1912	0
306	20240509	154900	2525267492	1912	1912	1912	1912	0
307	20240509	154800	2525267492	1912	1912	1912	1912	0
308	20240509	154700	2525267492	1912	1912	1912	1912	0
309	20240509	154600	2525267492	1912	1912	1912	1912	0
310	20240509	154500	2525267492	1912	1912	1912	1912	0
311	20240509	154400	2525267492	1912	1912	1912	1912	0
312	20240509	154300	2525267492	1912	1912	1912	1912	0
313	20240509	154200	2525267492	1912	1912	1912	1912	0
314	20240509	154100	2525267492	1912	1912	1912	1912	0
315	20240509	154000	2525267492	1912	1912	1912	1912	0
316	20240509	153900	2525267492	1912	1912	1912	1912	0
317	20240509	153800	2525267492	1912	1912	1912	1912	0
318	20240509	153700	2525267492	1912	1912	1912	1912	0
319	20240509	153600	2525267492	1912	1912	1912	1912	0
320	20240509	153500	2525267492	1912	1912	1912	1912	0
321	20240509	153400	2525267492	1912	1912	1912	1912	0
322	20240509	153300	2525267492	1912	1912	1912	1912	0
323	20240509	153200	2525267492	1912	1912	1912	1912	0
324	20240509	153100	2525267492	1912	1912	1912	1912	0
325	20240509	153000	2525267492	1912	1912	1912	1912	15193
326	20240509	152900	2496218476	1913	1913	1913	1913	0
327	20240509	152800	2496218476	1913	1913	1913	1913	0
328	20240509	152700	2496218476	1913	1913	1913	1913	0
329	20240509	152600	2496218476	1913	1913	1913	1913	0
330	20240509	152500	2496218476	1913	1913	1913	1913	0
331	20240509	152400	2496218476	1913	1913	1913	1913	0
332	20240509	152300	2496218476	1913	1913	1913	1913	0
333	20240509	152200	2496218476	1913	1913	1913	1913	0
334	20240509	152100	2496218476	1913	1913	1913	1913	0
335	20240509	152000	2496218476	1913	1913	1913	1913	0
336	20240509	151900	2496218476	1913	1912	1913	1911	5687
337	20240509	151800	2485346596	1912	1914	1915	1912	3019
338	20240509	151700	2479568911	1914	1914	1914	1912	884
339	20240509	151600	2477878393	1914	1914	1914	1912	106
340	20240509	151500	2477675661	1914	1913	1914	1912	1921
341	20240509	151400	2474000878	1914	1915	1915	1913	85
342	20240509	151300	2473838221	1913	1915	1915	1911	5174
343	20240509	151200	2463941661	1915	1915	1915	1915	48
344	20240509	151100	2463849741	1913	1915	1915	1912	2001
345	20240509	151000	2460021609	1914	1913	1914	1913	552
346	20240509	150900	2458965317	1913	1913	1914	1913	2429
347	20240509	150800	2454318593	1913	1913	1913	1913	852
348	20240509	150700	2452688717	1913	1913	1913	1913	178
349	20240509	150600	2452348203	1912	1912	1913	1912	623
350	20240509	150500	2451156881	1912	1911	1912	1911	97
351	20240509	150400	2450971438	1912	1913	1913	1912	172
352	20240509	150300	2450642568	1913	1911	1913	1911	31
353	20240509	150200	2450583307	1911	1912	1912	1911	2637
354	20240509	150100	2445543231	1912	1913	1913	1912	904
355	20240509	150000	2443814265	1915	1917	1917	1915	481
356	20240509	145900	2442892704	1917	1917	1917	1917	81
357	20240509	145800	2442737427	1917	1917	1917	1917	97
358	20240509	145700	2442551478	1916	1913	1916	1913	889
359	20240509	145600	2440848199	1916	1916	1916	1916	441
360	20240509	145500	2440003243	1911	1911	1911	1911	0
361	20240509	145400	2440003243	1911	1914	1914	1911	500
362	20240509	145300	2439047659	1916	1914	1916	1914	309
363	20240509	145200	2438456115	1914	1914	1914	1914	1276
364	20240509	145100	2436013851	1914	1916	1916	1914	237
365	20240509	145000	2435559857	1916	1916	1916	1915	700
366	20240509	144900	2434218683	1916	1917	1917	1916	107
367	20240509	144800	2434013616	1917	1910	1917	1910	2129
368	20240509	144700	2429945082	1910	1910	1911	1910	846
369	20240509	144600	2428328557	1910	1910	1917	1910	1413
370	20240509	144500	2425622708	1910	1912	1917	1910	2077
371	20240509	144400	2421653170	1910	1912	1912	1910	1933
372	20240509	144300	2417959086	1912	1912	1913	1912	1064
373	20240509	144200	2415924717	1912	1912	1912	1912	1220
374	20240509	144100	2413592077	1912	1912	1917	1912	2831
375	20240509	144000	2408179200	1917	1918	1918	1917	129
376	20240509	143900	2407931837	1918	1918	1918	1917	49
377	20240509	143800	2407837901	1919	1910	1919	1910	1914
378	20240509	143700	2404179875	1910	1911	1911	1909	3546
379	20240509	143600	2397406999	1910	1909	1910	1909	507
380	20240509	143500	2396439062	1910	1909	1910	1909	1187
381	20240509	143400	2394171917	1909	1910	1910	1909	131
382	20240509	143300	2393921737	1910	1909	1910	1909	916
383	20240509	143200	2392172457	1910	1910	1910	1910	642
384	20240509	143100	2390946237	1910	1916	1916	1910	2005
385	20240509	143000	2387116381	1920	1914	1920	1910	1497
386	20240509	142900	2384244837	1909	1911	1911	1909	8158
387	20240509	142800	2368665177	1912	1918	1918	1912	2687
388	20240509	142700	2363524028	1918	1918	1918	1918	53
389	20240509	142600	2363422374	1918	1915	1918	1915	1874
390	20240509	142500	2359828332	1915	1916	1916	1915	355
391	20240509	142400	2359148170	1916	1914	1917	1914	1758
392	20240509	142300	2355779819	1914	1915	1916	1914	1004
393	20240509	142200	2353856173	1915	1911	1915	1911	944
394	20240509	142100	2352050229	1911	1916	1916	1911	882
395	20240509	142000	2350364038	1915	1915	1915	1915	46
396	20240509	141900	2350275948	1911	1911	1911	1911	3
397	20240509	141800	2350270215	1910	1910	1910	1910	227
398	20240509	141700	2349836645	1910	1910	1910	1910	0
399	20240509	141600	2349836645	1910	1911	1911	1910	532
400	20240509	141500	2348820477	1910	1914	1914	1910	1395
401	20240509	141400	2346155987	1914	1917	1917	1914	1931
402	20240509	141300	2342456014	1917	1917	1917	1917	0
403	20240509	141200	2342456014	1917	1918	1918	1917	2408
404	20240509	141100	2337837943	1918	1920	1920	1918	258
405	20240509	141000	2337342777	1920	1918	1920	1918	899
406	20240509	140900	2335618089	1918	1914	1918	1914	2346
407	20240509	140800	2331122296	1915	1914	1915	1914	1306
408	20240509	140700	2328621780	1910	1908	1910	1908	1013
409	20240509	140600	2326686976	1908	1908	1908	1908	189
410	20240509	140500	2326326364	1914	1914	1914	1914	4
411	20240509	140400	2326318708	1907	1911	1915	1907	552
412	20240509	140300	2325265356	1915	1915	1915	1911	1373
413	20240509	140200	2322636121	1912	1912	1912	1907	803
414	20240509	140100	2321100810	1912	1908	1912	1908	6111
415	20240509	140000	2309422649	1908	1903	1908	1903	430
416	20240509	135900	2308602329	1903	1903	1903	1903	7
417	20240509	135800	2308589008	1903	1902	1903	1902	1091
418	20240509	135700	2306513202	1903	1903	1903	1902	6667
419	20240509	135600	2293825920	1902	1903	1903	1902	244
420	20240509	135500	2293361729	1903	1904	1904	1902	3853
421	20240509	135400	2286030759	1904	1907	1908	1904	9758
422	20240509	135300	2267437948	1907	1907	1907	1907	1522
423	20240509	135200	2264535494	1907	1907	1907	1906	1677
424	20240509	135100	2261337940	1907	1907	1907	1907	54
425	20240509	135000	2261234962	1907	1907	1907	1907	714
426	20240509	134900	2259873364	1906	1907	1907	1906	48
427	20240509	134800	2259781829	1906	1906	1906	1906	601
428	20240509	134700	2258636323	1907	1906	1907	1906	621
429	20240509	134600	2257452684	1906	1907	1907	1906	100
430	20240509	134500	2257261985	1905	1905	1906	1905	108
431	20240509	134400	2257056234	1908	1908	1908	1905	3
432	20240509	134300	2257050513	1905	1907	1908	1905	5146
433	20240509	134200	2247236118	1905	1906	1907	1905	1295
434	20240509	134100	2244767849	1907	1907	1907	1906	350
435	20240509	134000	2244100400	1907	1906	1907	1906	176
436	20240509	133900	2243764889	1907	1906	1907	1906	99
437	20240509	133800	2243576101	1905	1905	1905	1905	77
438	20240509	133700	2243429416	1904	1904	1905	1904	798
439	20240509	133600	2241909775	1905	1902	1905	1902	54
440	20240509	133500	2241806917	1902	1902	1902	1902	10
441	20240509	133400	2241787897	1902	1902	1902	1902	348
442	20240509	133300	2241126001	1902	1901	1902	1901	255
443	20240509	133200	2240641014	1902	1902	1902	1902	8
444	20240509	133100	2240625798	1902	1904	1904	1902	1068
445	20240509	133000	2238593867	1905	1908	1908	1905	1996
446	20240509	132900	2234790391	1907	1906	1907	1906	327
447	20240509	132800	2234167082	1906	1906	1906	1906	124
448	20240509	132700	2233930738	1906	1906	1906	1906	60
449	20240509	132600	2233816378	1906	1906	1906	1906	93
450	20240509	132500	2233639120	1906	1907	1907	1906	71
451	20240509	132400	2233503733	1907	1905	1907	1904	116
452	20240509	132300	2233282580	1904	1907	1907	1904	2
453	20240509	132200	2233278769	1904	1907	1907	1904	520
454	20240509	132100	2232288629	1907	1905	1907	1905	2574
455	20240509	132000	2227383789	1905	1905	1905	1905	67
456	20240509	131900	2227256154	1904	1905	1905	1904	1474
457	20240509	131800	2224448211	1905	1904	1905	1904	363
458	20240509	131700	2223756958	1905	1903	1905	1903	587
459	20240509	131600	2222639458	1902	1902	1902	1902	117
460	20240509	131500	2222416924	1901	1902	1902	1901	132
461	20240509	131400	2222165990	1902	1901	1902	1901	951
462	20240509	131300	2220358133	1901	1901	1901	1900	2200
463	20240509	131200	2216177792	1902	1902	1902	1902	1
464	20240509	131100	2216175890	1902	1901	1902	1901	600
465	20240509	131000	2215035005	1901	1903	1903	1901	3
466	20240509	130900	2215029298	1901	1904	1904	1900	3205
467	20240509	130800	2208938415	1904	1904	1904	1904	13
468	20240509	130700	2208913663	1903	1903	1903	1903	342
469	20240509	130600	2208262837	1904	1904	1904	1904	501
470	20240509	130500	2207308933	1903	1904	1904	1903	822
471	20240509	130400	2205744618	1904	1905	1905	1904	357
472	20240509	130300	2205064833	1905	1905	1905	1905	92
473	20240509	130200	2204889573	1903	1903	1903	1903	5470
474	20240509	130100	2194480163	1903	1901	1903	1901	312
475	20240509	130000	2193887001	1901	1901	1902	1901	470
476	20240509	125900	2192993450	1901	1900	1901	1900	6541
477	20240509	125800	2180565530	1900	1900	1900	1900	3941
478	20240509	125700	2173077630	1900	1901	1901	1900	735
479	20240509	125600	2171680895	1901	1901	1901	1901	135
480	20240509	125500	2171424260	1900	1901	1901	1900	101
481	20240509	125400	2171232304	1900	1901	1901	1900	4989
482	20240509	125300	2161752952	1901	1901	1901	1901	383
483	20240509	125200	2161024869	1901	1901	1901	1901	4330
484	20240509	125100	2152793539	1901	1901	1901	1901	549
485	20240509	125000	2151749890	1901	1901	1901	1900	439
486	20240509	124900	2150915361	1900	1901	1901	1900	3748
487	20240509	124800	2143790613	1901	1901	1901	1900	19
488	20240509	124700	2143754509	1902	1902	1902	1900	503
489	20240509	124600	2142798217	1901	1901	1901	1901	2
490	20240509	124500	2142794415	1900	1901	1901	1900	323
491	20240509	124400	2142180592	1901	1901	1901	1901	1107
492	20240509	124300	2140076185	1900	1900	1900	1900	233
493	20240509	124200	2139633485	1900	1900	1900	1900	171
494	20240509	124100	2139308585	1900	1899	1900	1899	40
495	20240509	124000	2139232615	1900	1900	1900	1899	727
496	20240509	123900	2137851915	1900	1901	1901	1900	1593
497	20240509	123800	2134825214	1900	1903	1903	1900	2288
498	20240509	123700	2130476104	1903	1903	1903	1903	48
499	20240509	123600	2130384760	1903	1903	1903	1902	102
500	20240509	123500	2130190658	1903	1903	1903	1903	646
501	20240509	123400	2128961320	1903	1903	1903	1903	577
502	20240509	123300	2127863289	1903	1903	1903	1903	93
503	20240509	123200	2127686310	1901	1901	1901	1901	0
504	20240509	123100	2127686310	1901	1903	1903	1901	642
505	20240509	123000	2126465626	1903	1903	1903	1903	526
506	20240509	122900	2125464648	1903	1899	1903	1899	31
507	20240509	122800	2125405659	1901	1900	1901	1900	10247
508	20240509	122700	2105936301	1899	1899	1899	1899	950
509	20240509	122600	2104132251	1899	1901	1901	1898	3789
510	20240509	122500	2096934733	1900	1900	1900	1900	1064
511	20240509	122400	2094913133	1900	1900	1900	1900	176
512	20240509	122300	2094578733	1903	1899	1903	1899	1974
513	20240509	122200	2090829930	1899	1899	1899	1899	21
514	20240509	122100	2090790051	1899	1900	1900	1899	26
515	20240509	122000	2090740655	1899	1902	1902	1899	14426
516	20240509	121900	2063310870	1901	1902	1902	1901	510
517	20240509	121800	2062340860	1900	1903	1903	1900	3399
518	20240509	121700	2055878792	1903	1903	1903	1902	1603
519	20240509	121600	2052829125	1903	1903	1903	1903	0
520	20240509	121500	2052829125	1903	1903	1904	1902	11975
521	20240509	121400	2030037354	1903	1903	1903	1903	466
522	20240509	121300	2029150556	1903	1903	1903	1903	723
523	20240509	121200	2027774687	1903	1901	1903	1901	1240
524	20240509	121100	2025416228	1901	1901	1901	1901	52
525	20240509	121000	2025317376	1902	1903	1903	1902	92
526	20240509	120900	2025142346	1902	1902	1902	1902	791
527	20240509	120800	2023637864	1902	1902	1902	1902	148
528	20240509	120700	2023356368	1902	1899	1902	1898	2207
529	20240509	120600	2019165140	1899	1899	1899	1898	1318
530	20240509	120500	2016662260	1899	1902	1902	1899	6361
531	20240509	120400	2004581853	1899	1899	1900	1899	2925
532	20240509	120300	1999025515	1899	1899	1899	1899	288
533	20240509	120200	1998478603	1899	1898	1899	1898	1080
534	20240509	120100	1996428709	1899	1899	1899	1898	228
535	20240509	120000	1995995738	1899	1899	1899	1898	1088
536	20240509	115900	1993929657	1898	1899	1899	1898	100
537	20240509	115800	1993739781	1899	1899	1899	1899	1221
538	20240509	115700	1991421102	1899	1899	1899	1899	1743
539	20240509	115600	1988111145	1899	1899	1899	1899	838
540	20240509	115500	1986519783	1899	1899	1899	1899	462
541	20240509	115400	1985642445	1899	1897	1899	1897	2427
542	20240509	115300	1981037888	1897	1899	1899	1897	3515
543	20240509	115200	1974368242	1899	1902	1902	1899	5288
544	20240509	115100	1964325686	1902	1902	1902	1902	603
545	20240509	115000	1963178780	1902	1902	1902	1902	555
546	20240509	114900	1962123170	1902	1899	1902	1899	2792
547	20240509	114800	1956819692	1899	1903	1903	1899	2438
548	20240509	114700	1952183120	1903	1898	1903	1898	278
549	20240509	114600	1951655329	1898	1904	1904	1898	7317
550	20240509	114500	1937750358	1903	1903	1903	1903	935
551	20240509	114400	1935971053	1903	1900	1903	1900	840
552	20240509	114300	1934374579	1900	1904	1904	1900	5793
553	20240509	114200	1923354466	1904	1907	1907	1904	396
554	20240509	114100	1922599639	1907	1907	1907	1904	509
555	20240509	114000	1921630185	1907	1907	1907	1904	250
556	20240509	113900	1921153441	1906	1903	1906	1903	539
557	20240509	113800	1920127075	1901	1901	1901	1901	20
558	20240509	113700	1920089055	1900	1900	1900	1900	0
559	20240509	113600	1920089055	1900	1901	1901	1900	1136
560	20240509	113500	1917930153	1901	1900	1901	1900	2118
561	20240509	113400	1913905932	1900	1898	1900	1898	1972
562	20240509	113300	1910159562	1900	1902	1902	1897	8382
563	20240509	113200	1894233341	1902	1902	1902	1902	1649
564	20240509	113100	1891096943	1902	1909	1909	1902	2073
565	20240509	113000	1887149263	1908	1908	1908	1908	267
566	20240509	112900	1886639827	1907	1907	1908	1907	1517
567	20240509	112800	1883746862	1907	1907	1907	1907	93
568	20240509	112700	1883569511	1907	1907	1907	1907	2107
569	20240509	112600	1879551462	1903	1903	1903	1903	0
570	20240509	112500	1879551462	1903	1904	1904	1903	1777
571	20240509	112400	1876168978	1904	1901	1904	1901	856
572	20240509	112300	1874539270	1901	1901	1901	1901	781
573	20240509	112200	1873054589	1896	1896	1896	1896	246
574	20240509	112100	1872588173	1893	1894	1895	1893	10719
575	20240509	112000	1852294275	1893	1900	1900	1893	24391
576	20240509	111900	1806058194	1900	1907	1907	1900	14209
577	20240509	111800	1779033963	1905	1905	1905	1905	1515
578	20240509	111700	1776147888	1905	1904	1905	1904	923
579	20240509	111600	1774390447	1905	1907	1907	1905	3510
580	20240509	111500	1767701814	1908	1908	1908	1908	1633
581	20240509	111400	1764586050	1908	1908	1908	1906	977
582	20240509	111300	1762723119	1908	1909	1909	1908	649
583	20240509	111200	1761484468	1909	1908	1909	1908	103
584	20240509	111100	1761287842	1908	1907	1908	1907	639
585	20240509	111000	1760069268	1906	1907	1910	1901	1200
586	20240509	110900	1757786802	1900	1900	1910	1900	12499
587	20240509	110800	1734017102	1900	1911	1911	1900	6746
588	20240509	110700	1721193904	1900	1909	1911	1900	35997
589	20240509	110600	1652721069	1910	1911	1911	1909	8485
590	20240509	110500	1636514369	1912	1918	1918	1912	9635
591	20240509	110400	1618073641	1917	1919	1921	1917	3992
592	20240509	110300	1610419443	1918	1919	1919	1917	4999
593	20240509	110200	1600833955	1920	1921	1921	1919	5407
594	20240509	110100	1590454246	1920	1922	1925	1920	15374
595	20240509	110000	1560916211	1920	1925	1929	1920	15379
596	20240509	105900	1531338040	1925	1931	1933	1925	12557
597	20240509	105800	1507132574	1930	1933	1934	1930	37665
598	20240509	105700	1434406032	1934	1936	1936	1933	6930
599	20240509	105600	1421003019	1936	1934	1936	1934	553
600	20240509	105500	1419933207	1934	1935	1935	1934	5913
601	20240509	105400	1408496876	1935	1935	1936	1935	675
602	20240509	105300	1407190598	1935	1936	1936	1934	1096
603	20240509	105200	1405069824	1935	1936	1936	1935	4688
604	20240509	105100	1395993857	1936	1937	1937	1936	2548
605	20240509	105000	1391059383	1937	1937	1937	1936	2506
606	20240509	104900	1386207450	1937	1937	1937	1937	471
607	20240509	104800	1385295123	1936	1942	1942	1936	3508
608	20240509	104700	1378499790	1936	1942	1942	1936	60
609	20240509	104600	1378383342	1936	1934	1943	1934	1248
610	20240509	104500	1375969285	1934	1934	1944	1934	19275
611	20240509	104400	1338684015	1933	1933	1934	1933	1585
612	20240509	104300	1335618710	1932	1934	1934	1932	7328
613	20240509	104200	1321447812	1932	1932	1934	1932	233
614	20240509	104100	1320997630	1932	1934	1934	1932	181
615	20240509	104000	1320647838	1934	1934	1934	1934	164
616	20240509	103900	1320330662	1932	1932	1934	1932	2222
617	20240509	103800	1316037480	1934	1933	1934	1932	5589
618	20240509	103700	1305236969	1933	1934	1934	1933	6003
619	20240509	103600	1293628146	1934	1936	1936	1934	608
620	20240509	103500	1292451060	1936	1936	1945	1933	2536
621	20240509	103400	1287532712	1933	1936	1936	1933	1153
622	20240509	103300	1285302459	1935	1935	1936	1935	634
623	20240509	103200	1284075069	1933	1933	1936	1932	1626
624	20240509	103100	1280928839	1932	1933	1933	1932	2056
625	20240509	103000	1276954592	1932	1932	1932	1932	2168
626	20240509	102900	1272766016	1932	1931	1933	1931	2603
627	20240509	102800	1267736519	1931	1932	1933	1931	1520
628	20240509	102700	1264800308	1933	1933	1933	1932	4956
629	20240509	102600	1255224909	1933	1933	1933	1933	659
630	20240509	102500	1253951062	1933	1932	1933	1932	2778
631	20240509	102400	1248583687	1933	1933	1933	1933	155
632	20240509	102300	1248284072	1933	1932	1933	1932	2932
633	20240509	102200	1242618142	1932	1932	1932	1932	325
634	20240509	102100	1241990242	1932	1933	1935	1932	10163
635	20240509	102000	1222350173	1933	1934	1936	1933	1320
636	20240509	101900	1219797468	1936	1936	1936	1936	1
637	20240509	101800	1219795532	1934	1936	1936	1934	6375
638	20240509	101700	1207460358	1936	1935	1936	1935	1404
639	20240509	101600	1204742415	1936	1936	1936	1935	655
640	20240509	101500	1203474786	1935	1934	1936	1934	1331
641	20240509	101400	1200898981	1934	1935	1936	1934	1911
642	20240509	101300	1197199981	1934	1933	1934	1933	1376
643	20240509	101200	1194539381	1933	1934	1934	1933	2219
644	20240509	101100	1190248835	1934	1934	1934	1934	1033
645	20240509	101000	1188251013	1932	1933	1933	1932	3367
646	20240509	100900	1181745873	1932	1933	1933	1932	7124
647	20240509	100800	1167978530	1933	1935	1935	1933	8130
648	20240509	100700	1152256153	1935	1935	1935	1935	5601
649	20240509	100600	1141418218	1935	1936	1936	1935	9097
650	20240509	100500	1123811280	1937	1938	1938	1936	1683
651	20240509	100400	1120550839	1938	1939	1939	1936	1900
652	20240509	100300	1116870588	1939	1939	1939	1938	391
653	20240509	100200	1116112600	1936	1936	1936	1935	2837
654	20240509	100100	1110620858	1934	1934	1936	1934	2545
655	20240509	100000	1105697706	1934	1938	1939	1934	9789
656	20240509	095900	1086741053	1939	1943	1943	1939	2040
657	20240509	095800	1082784705	1943	1946	1946	1943	46
658	20240509	095700	1082695247	1940	1949	1949	1940	3184
659	20240509	095600	1076499931	1949	1950	1950	1946	1226
660	20240509	095500	1074113945	1950	1950	1950	1950	1572
661	20240509	095400	1071048545	1950	1944	1950	1944	7108
662	20240509	095300	1057187957	1944	1943	1944	1943	690
663	20240509	095200	1055847255	1943	1940	1943	1939	1059
664	20240509	095100	1053792073	1938	1939	1940	1938	1192
665	20240509	095000	1051481721	1939	1939	1939	1939	749
666	20240509	094900	1050029410	1937	1936	1937	1935	4517
667	20240509	094800	1041282302	1936	1940	1940	1936	2012
668	20240509	094700	1037382889	1940	1951	1951	1940	38646
669	20240509	094600	962158351	1952	1952	1952	1952	2253
670	20240509	094500	957760495	1952	1951	1952	1951	5139
671	20240509	094400	947733687	1951	1951	1951	1951	5423
672	20240509	094300	937153414	1951	1952	1954	1951	6548
673	20240509	094200	924373795	1954	1959	1959	1952	1708
674	20240509	094100	921036946	1959	1958	1961	1954	1697
675	20240509	094000	917716830	1958	1954	1958	1954	133
676	20240509	093900	917456736	1955	1961	1962	1953	25175
677	20240509	093800	868164558	1962	1962	1964	1961	729
678	20240509	093700	866734005	1964	1961	1964	1961	387
679	20240509	093600	865974492	1963	1963	1963	1962	2233
680	20240509	093500	861592183	1963	1964	1964	1963	896
681	20240509	093400	859832545	1963	1960	1963	1960	2832
682	20240509	093300	854281612	1960	1964	1964	1959	2469
683	20240509	093200	849441586	1964	1959	1964	1959	4120
684	20240509	093100	841353587	1959	1959	1960	1958	4904
685	20240509	093000	831748047	1958	1959	1961	1958	4248
686	20240509	092900	823427056	1960	1964	1964	1959	9302
687	20240509	092800	805186749	1964	1964	1964	1963	1695
688	20240509	092700	801858030	1964	1963	1964	1963	3758
689	20240509	092600	794478669	1963	1962	1963	1960	731
690	20240509	092500	793044362	1961	1964	1964	1961	8705
691	20240509	092400	775960265	1964	1967	1967	1964	10370
692	20240509	092300	755586820	1966	1972	1972	1966	24153
693	20240509	092200	708028724	1974	1977	1977	1974	9856
694	20240509	092100	688553597	1978	1973	1978	1970	22222
695	20240509	092000	644674996	1969	1970	1974	1968	12230
696	20240509	091900	620579357	1968	1969	1970	1967	4697
697	20240509	091800	611333695	1969	1967	1970	1967	1023
698	20240509	091700	609319592	1966	1967	1970	1963	1574
699	20240509	091600	606223598	1968	1972	1975	1968	5531
700	20240509	091500	595321560	1971	1962	1972	1962	16475
701	20240509	091400	562931368	1962	1961	1965	1958	5660
702	20240509	091300	551837885	1959	1965	1965	1958	6809
703	20240509	091200	538463505	1958	1967	1970	1958	16447
704	20240509	091100	506093162	1965	1955	1970	1953	16111
705	20240509	091000	474533921	1958	1973	1979	1955	27849
706	20240509	090900	419840524	1979	1954	1987	1954	73037
707	20240509	090800	276434421	1953	1946	1953	1946	7339
708	20240509	090700	262122339	1949	1953	1953	1945	4135
709	20240509	090600	254069627	1953	1948	1955	1948	9390
710	20240509	090500	235722790	1950	1941	1954	1934	8724
711	20240509	090400	218724626	1932	1930	1936	1930	7456
712	20240509	090300	204327060	1930	1944	1954	1930	14618
713	20240509	090200	175984907	1944	1959	1959	1942	13880
714	20240509	090100	148913537	1959	1946	1965	1946	26815
715	20240509	090000	96550737	1945	1942	1945	1927	49826