KissMeData/090710/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	194500	3021884676	1950	1950	1950	1950	27982
3	20250509	194400	3021884676	1950	1950	1950	1950	0
4	20250509	194300	3021884676	1950	1950	1950	1950	0
5	20250509	194200	3021884676	1950	1950	1950	1950	0
6	20250509	194100	3021884676	1950	1950	1950	1950	0
7	20250509	194000	3021884676	1950	1950	1950	1950	0
8	20250509	193900	3021884676	1950	1950	1950	1950	0
9	20250509	193800	3021884676	1950	1950	1950	1950	0
10	20250509	193700	3021884676	1950	1950	1950	1950	0
11	20250509	193600	3021884676	1950	1950	1950	1950	0
12	20250509	193500	3021884676	1950	1950	1950	1950	0
13	20250509	193400	3021884676	1950	1950	1950	1950	0
14	20250509	193300	3021884676	1950	1950	1950	1950	0
15	20250509	193200	3021884676	1950	1950	1950	1950	0
16	20250509	193100	3021884676	1950	1950	1950	1950	0
17	20250509	193000	3021884676	1950	1950	1950	1950	0
18	20250509	192900	3021884676	1950	1950	1950	1950	0
19	20250509	192800	3021884676	1950	1950	1950	1950	0
20	20250509	192700	3021884676	1950	1950	1950	1950	0
21	20250509	192600	3021884676	1950	1950	1950	1950	0
22	20250509	192500	3021884676	1950	1950	1950	1950	0
23	20250509	192400	3021884676	1950	1950	1950	1950	0
24	20250509	192300	3021884676	1950	1950	1950	1950	0
25	20250509	192200	3021884676	1950	1950	1950	1950	0
26	20250509	192100	3021884676	1950	1950	1950	1950	0
27	20250509	192000	3021884676	1950	1950	1950	1950	0
28	20250509	191900	3021884676	1950	1950	1950	1950	0
29	20250509	191800	3021884676	1950	1950	1950	1950	0
30	20250509	191700	3021884676	1950	1950	1950	1950	0
31	20250509	191600	3021884676	1950	1950	1950	1950	0
32	20250509	191500	3021884676	1950	1950	1950	1950	27982
33	20250509	191400	3021884676	1950	1950	1950	1950	0
34	20250509	191300	3021884676	1950	1950	1950	1950	0
35	20250509	191200	3021884676	1950	1950	1950	1950	0
36	20250509	191100	3021884676	1950	1950	1950	1950	0
37	20250509	191000	3021884676	1950	1950	1950	1950	0
38	20250509	190900	3021884676	1950	1950	1950	1950	0
39	20250509	190800	3021884676	1950	1950	1950	1950	0
40	20250509	190700	3021884676	1950	1950	1950	1950	0
41	20250509	190600	3021884676	1950	1950	1950	1950	0
42	20250509	190500	3021884676	1950	1950	1950	1950	0
43	20250509	190400	3021884676	1950	1950	1950	1950	0
44	20250509	190300	3021884676	1950	1950	1950	1950	0
45	20250509	190200	3021884676	1950	1950	1950	1950	0
46	20250509	190100	3021884676	1950	1950	1950	1950	0
47	20250509	190000	3021884676	1950	1950	1950	1950	0
48	20250509	185900	3021884676	1950	1950	1950	1950	0
49	20250509	185800	3021884676	1950	1950	1950	1950	0
50	20250509	185700	3021884676	1950	1950	1950	1950	0
51	20250509	185600	3021884676	1950	1950	1950	1950	0
52	20250509	185500	3021884676	1950	1950	1950	1950	0
53	20250509	185400	3021884676	1950	1950	1950	1950	0
54	20250509	185300	3021884676	1950	1950	1950	1950	0
55	20250509	185200	3021884676	1950	1950	1950	1950	0
56	20250509	185100	3021884676	1950	1950	1950	1950	0
57	20250509	185000	3021884676	1950	1950	1950	1950	0
58	20250509	184900	3021884676	1950	1950	1950	1950	0
59	20250509	184800	3021884676	1950	1950	1950	1950	0
60	20250509	184700	3021884676	1950	1950	1950	1950	0
61	20250509	184600	3021884676	1950	1950	1950	1950	0
62	20250509	184500	3021884676	1950	1950	1950	1950	27982
63	20250509	184400	3021884676	1950	1950	1950	1950	0
64	20250509	184300	3021884676	1950	1950	1950	1950	0
65	20250509	184200	3021884676	1950	1950	1950	1950	0
66	20250509	184100	3021884676	1950	1950	1950	1950	0
67	20250509	184000	3021884676	1950	1950	1950	1950	0
68	20250509	183900	3021884676	1950	1950	1950	1950	0
69	20250509	183800	3021884676	1950	1950	1950	1950	0
70	20250509	183700	3021884676	1950	1950	1950	1950	0
71	20250509	183600	3021884676	1950	1950	1950	1950	0
72	20250509	183500	3021884676	1950	1950	1950	1950	0
73	20250509	183400	3021884676	1950	1950	1950	1950	0
74	20250509	183300	3021884676	1950	1950	1950	1950	0
75	20250509	183200	3021884676	1950	1950	1950	1950	0
76	20250509	183100	3021884676	1950	1950	1950	1950	0
77	20250509	183000	3021884676	1950	1950	1950	1950	0
78	20250509	182900	3021884676	1950	1950	1950	1950	0
79	20250509	182800	3021884676	1950	1950	1950	1950	0
80	20250509	182700	3021884676	1950	1950	1950	1950	0
81	20250509	182600	3021884676	1950	1950	1950	1950	0
82	20250509	182500	3021884676	1950	1950	1950	1950	0
83	20250509	182400	3021884676	1950	1950	1950	1950	0
84	20250509	182300	3021884676	1950	1950	1950	1950	0
85	20250509	182200	3021884676	1950	1950	1950	1950	0
86	20250509	182100	3021884676	1950	1950	1950	1950	0
87	20250509	182000	3021884676	1950	1950	1950	1950	0
88	20250509	181900	3021884676	1950	1950	1950	1950	0
89	20250509	181800	3021884676	1950	1950	1950	1950	0
90	20250509	181700	3021884676	1950	1950	1950	1950	0
91	20250509	181600	3021884676	1950	1950	1950	1950	0
92	20250509	181500	3021884676	1950	1950	1950	1950	27982
93	20250509	181400	3021884676	1950	1950	1950	1950	0
94	20250509	181300	3021884676	1950	1950	1950	1950	0
95	20250509	181200	3021884676	1950	1950	1950	1950	0
96	20250509	181100	3021884676	1950	1950	1950	1950	0
97	20250509	181000	3021884676	1950	1950	1950	1950	0
98	20250509	180900	3021884676	1950	1950	1950	1950	0
99	20250509	180800	3021884676	1950	1950	1950	1950	0
100	20250509	180700	3021884676	1950	1950	1950	1950	0
101	20250509	180600	3021884676	1950	1950	1950	1950	0
102	20250509	180500	3021884676	1950	1950	1950	1950	0
103	20250509	180400	3021884676	1950	1950	1950	1950	0
104	20250509	180300	3021884676	1950	1950	1950	1950	0
105	20250509	180200	3021884676	1950	1950	1950	1950	0
106	20250509	180100	3021884676	1950	1950	1950	1950	0
107	20250509	180000	3021884676	1950	1950	1950	1950	0
108	20250509	175900	3021884676	1950	1950	1950	1950	0
109	20250509	175800	3021884676	1950	1950	1950	1950	0
110	20250509	175700	3021884676	1950	1950	1950	1950	0
111	20250509	175600	3021884676	1950	1950	1950	1950	0
112	20250509	175500	3021884676	1950	1950	1950	1950	0
113	20250509	175400	3021884676	1950	1950	1950	1950	0
114	20250509	175300	3021884676	1950	1950	1950	1950	0
115	20250509	175200	3021884676	1950	1950	1950	1950	0
116	20250509	175100	3021884676	1950	1950	1950	1950	0
117	20250509	175000	3021884676	1950	1950	1950	1950	0
118	20250509	174900	3021884676	1950	1950	1950	1950	0
119	20250509	174800	3021884676	1950	1950	1950	1950	0
120	20250509	174700	3021884676	1950	1950	1950	1950	0
121	20250509	174600	3021884676	1950	1950	1950	1950	0
122	20250509	174500	3021884676	1950	1950	1950	1950	27982
123	20250509	174400	3021884676	1950	1950	1950	1950	0
124	20250509	174300	3021884676	1950	1950	1950	1950	0
125	20250509	174200	3021884676	1950	1950	1950	1950	0
126	20250509	174100	3021884676	1950	1950	1950	1950	0
127	20250509	174000	3021884676	1950	1950	1950	1950	0
128	20250509	173900	3021884676	1950	1950	1950	1950	0
129	20250509	173800	3021884676	1950	1950	1950	1950	0
130	20250509	173700	3021884676	1950	1950	1950	1950	0
131	20250509	173600	3021884676	1950	1950	1950	1950	0
132	20250509	173500	3021884676	1950	1950	1950	1950	0
133	20250509	173400	3021884676	1950	1950	1950	1950	0
134	20250509	173300	3021884676	1950	1950	1950	1950	0
135	20250509	173200	3021884676	1950	1950	1950	1950	0
136	20250509	173100	3021884676	1950	1950	1950	1950	0
137	20250509	173000	3021884676	1950	1950	1950	1950	0
138	20250509	172900	3021884676	1950	1950	1950	1950	0
139	20250509	172800	3021884676	1950	1950	1950	1950	0
140	20250509	172700	3021884676	1950	1950	1950	1950	0
141	20250509	172600	3021884676	1950	1950	1950	1950	0
142	20250509	172500	3021884676	1950	1950	1950	1950	0
143	20250509	172400	3021884676	1950	1950	1950	1950	0
144	20250509	172300	3021884676	1950	1950	1950	1950	0
145	20250509	172200	3021884676	1950	1950	1950	1950	0
146	20250509	172100	3021884676	1950	1950	1950	1950	0
147	20250509	172000	3021884676	1950	1950	1950	1950	0
148	20250509	171900	3021884676	1950	1950	1950	1950	0
149	20250509	171800	3021884676	1950	1950	1950	1950	0
150	20250509	171700	3021884676	1950	1950	1950	1950	0
151	20250509	171600	3021884676	1950	1950	1950	1950	0
152	20250509	171500	3021884676	1950	1950	1950	1950	27982
153	20250509	171400	3021884676	1950	1950	1950	1950	0
154	20250509	171300	3021884676	1950	1950	1950	1950	0
155	20250509	171200	3021884676	1950	1950	1950	1950	0
156	20250509	171100	3021884676	1950	1950	1950	1950	0
157	20250509	171000	3021884676	1950	1950	1950	1950	0
158	20250509	170900	3021884676	1950	1950	1950	1950	0
159	20250509	170800	3021884676	1950	1950	1950	1950	0
160	20250509	170700	3021884676	1950	1950	1950	1950	0
161	20250509	170600	3021884676	1950	1950	1950	1950	0
162	20250509	170500	3021884676	1950	1950	1950	1950	0
163	20250509	170400	3021884676	1950	1950	1950	1950	0
164	20250509	170300	3021884676	1950	1950	1950	1950	0
165	20250509	170200	3021884676	1950	1950	1950	1950	0
166	20250509	170100	3021884676	1950	1950	1950	1950	0
167	20250509	170000	3021884676	1950	1950	1950	1950	0
168	20250509	165900	3021884676	1950	1950	1950	1950	0
169	20250509	165800	3021884676	1950	1950	1950	1950	0
170	20250509	165700	3021884676	1950	1950	1950	1950	0
171	20250509	165600	3021884676	1950	1950	1950	1950	0
172	20250509	165500	3021884676	1950	1950	1950	1950	0
173	20250509	165400	3021884676	1950	1950	1950	1950	0
174	20250509	165300	3021884676	1950	1950	1950	1950	0
175	20250509	165200	3021884676	1950	1950	1950	1950	0
176	20250509	165100	3021884676	1950	1950	1950	1950	0
177	20250509	165000	3021884676	1950	1950	1950	1950	0
178	20250509	164900	3021884676	1950	1950	1950	1950	0
179	20250509	164800	3021884676	1950	1950	1950	1950	0
180	20250509	164700	3021884676	1950	1950	1950	1950	0
181	20250509	164600	3021884676	1950	1950	1950	1950	0
182	20250509	164500	3021884676	1950	1950	1950	1950	27982
183	20250509	164400	3021884676	1950	1950	1950	1950	0
184	20250509	164300	3021884676	1950	1950	1950	1950	0
185	20250509	164200	3021884676	1950	1950	1950	1950	0
186	20250509	164100	3021884676	1950	1950	1950	1950	0
187	20250509	164000	3021884676	1950	1950	1950	1950	0
188	20250509	163900	3021884676	1950	1950	1950	1950	0
189	20250509	163800	3021884676	1950	1950	1950	1950	0
190	20250509	163700	3021884676	1950	1950	1950	1950	0
191	20250509	163600	3021884676	1950	1950	1950	1950	0
192	20250509	163500	3021884676	1950	1950	1950	1950	0
193	20250509	163400	3021884676	1950	1950	1950	1950	0
194	20250509	163300	3021884676	1950	1950	1950	1950	0
195	20250509	163200	3021884676	1950	1950	1950	1950	0
196	20250509	163100	3021884676	1950	1950	1950	1950	0
197	20250509	163000	3021884676	1950	1950	1950	1950	0
198	20250509	162900	3021884676	1950	1950	1950	1950	0
199	20250509	162800	3021884676	1950	1950	1950	1950	0
200	20250509	162700	3021884676	1950	1950	1950	1950	0
201	20250509	162600	3021884676	1950	1950	1950	1950	0
202	20250509	162500	3021884676	1950	1950	1950	1950	0
203	20250509	162400	3021884676	1950	1950	1950	1950	0
204	20250509	162300	3021884676	1950	1950	1950	1950	0
205	20250509	162200	3021884676	1950	1950	1950	1950	0
206	20250509	162100	3021884676	1950	1950	1950	1950	0
207	20250509	162000	3021884676	1950	1950	1950	1950	0
208	20250509	161900	3021884676	1950	1950	1950	1950	0
209	20250509	161800	3021884676	1950	1950	1950	1950	0
210	20250509	161700	3021884676	1950	1950	1950	1950	0
211	20250509	161600	3021884676	1950	1950	1950	1950	0
212	20250509	161500	3021884676	1950	1950	1950	1950	27982
213	20250509	161400	3021884676	1950	1950	1950	1950	0
214	20250509	161300	3021884676	1950	1950	1950	1950	0
215	20250509	161200	3021884676	1950	1950	1950	1950	0
216	20250509	161100	3021884676	1950	1950	1950	1950	0
217	20250509	161000	3021884676	1950	1950	1950	1950	0
218	20250509	160900	3021884676	1950	1950	1950	1950	0
219	20250509	160800	3021884676	1950	1950	1950	1950	0
220	20250509	160700	3021884676	1950	1950	1950	1950	0
221	20250509	160600	3021884676	1950	1950	1950	1950	0
222	20250509	160500	3021884676	1950	1950	1950	1950	0
223	20250509	160400	3021884676	1950	1950	1950	1950	0
224	20250509	160300	3021884676	1950	1950	1950	1950	0
225	20250509	160200	3021884676	1950	1950	1950	1950	0
226	20250509	160100	3021884676	1950	1950	1950	1950	0
227	20250509	160000	3021884676	1950	1950	1950	1950	0
228	20250509	155900	3021884676	1950	1950	1950	1950	0
229	20250509	155800	3021884676	1950	1950	1950	1950	0
230	20250509	155700	3021884676	1950	1950	1950	1950	0
231	20250509	155600	3021884676	1950	1950	1950	1950	0
232	20250509	155500	3021884676	1950	1950	1950	1950	0
233	20250509	155400	3021884676	1950	1950	1950	1950	0
234	20250509	155300	3021884676	1950	1950	1950	1950	0
235	20250509	155200	3021884676	1950	1950	1950	1950	0
236	20250509	155100	3021884676	1950	1950	1950	1950	0
237	20250509	155000	3021884676	1950	1950	1950	1950	0
238	20250509	154900	3021884676	1950	1950	1950	1950	0
239	20250509	154800	3021884676	1950	1950	1950	1950	0
240	20250509	154700	3021884676	1950	1950	1950	1950	0
241	20250509	154600	3021884676	1950	1950	1950	1950	0
242	20250509	154500	3021884676	1950	1950	1950	1950	27982
243	20250509	154400	3021884676	1950	1950	1950	1950	0
244	20250509	154300	3021884676	1950	1950	1950	1950	0
245	20250509	154200	3021884676	1950	1950	1950	1950	0
246	20250509	154100	3021884676	1950	1950	1950	1950	0
247	20250509	154000	3021884676	1950	1950	1950	1950	0
248	20250509	153900	3021884676	1950	1950	1950	1950	0
249	20250509	153800	3021884676	1950	1950	1950	1950	0
250	20250509	153700	3021884676	1950	1950	1950	1950	0
251	20250509	153600	3021884676	1950	1950	1950	1950	0
252	20250509	153500	3021884676	1950	1950	1950	1950	0
253	20250509	153400	3021884676	1950	1950	1950	1950	0
254	20250509	153300	3021884676	1950	1950	1950	1950	0
255	20250509	153200	3021884676	1950	1950	1950	1950	0
256	20250509	153100	3021884676	1950	1950	1950	1950	0
257	20250509	153000	3021884676	1950	1950	1950	1950	27982
258	20250509	152900	2967319776	1949	1949	1949	1949	0
259	20250509	152800	2967319776	1949	1949	1949	1949	0
260	20250509	152700	2967319776	1949	1949	1949	1949	0
261	20250509	152600	2967319776	1949	1949	1949	1949	0
262	20250509	152500	2967319776	1949	1949	1949	1949	0
263	20250509	152400	2967319776	1949	1949	1949	1949	0
264	20250509	152300	2967319776	1949	1949	1949	1949	0
265	20250509	152200	2967319776	1949	1949	1949	1949	0
266	20250509	152100	2967319776	1949	1949	1949	1949	0
267	20250509	152000	2967319776	1949	1949	1949	1949	0
268	20250509	151900	2967319776	1949	1949	1949	1949	2425
269	20250509	151800	2962593451	1950	1949	1950	1949	189
270	20250509	151700	2962224940	1949	1947	1949	1946	541
271	20250509	151600	2961171652	1946	1947	1947	1946	561
272	20250509	151500	2960079625	1946	1951	1951	1946	9440
273	20250509	151400	2941683910	1951	1948	1953	1948	17060
274	20250509	151300	2908412537	1949	1947	1949	1947	630
275	20250509	151200	2907185282	1948	1946	1948	1945	7436
276	20250509	151100	2892714949	1945	1945	1945	1944	1616
277	20250509	151000	2889571833	1945	1946	1946	1944	3519
278	20250509	150900	2882727721	1946	1945	1947	1944	13992
279	20250509	150800	2855506864	1945	1944	1945	1944	2237
280	20250509	150700	2851156935	1945	1944	1945	1943	5756
281	20250509	150600	2839965588	1944	1943	1944	1941	4262
282	20250509	150500	2831690467	1943	1944	1944	1941	2565
283	20250509	150400	2826706148	1944	1944	1945	1941	7654
284	20250509	150300	2811826237	1945	1942	1945	1941	7303
285	20250509	150200	2797633791	1942	1941	1942	1940	783
286	20250509	150100	2796113922	1941	1941	1941	1940	1628
287	20250509	150000	2792954024	1941	1940	1941	1940	818
288	20250509	145900	2791367100	1939	1939	1940	1939	1645
289	20250509	145800	2788176080	1939	1936	1939	1936	6308
290	20250509	145700	2775951931	1936	1934	1936	1932	8250
291	20250509	145600	2759990440	1932	1934	1934	1932	5327
292	20250509	145500	2749694030	1934	1934	1935	1934	3797
293	20250509	145400	2742349432	1935	1935	1935	1934	2131
294	20250509	145300	2738227497	1935	1935	1935	1934	1002
295	20250509	145200	2736288827	1935	1935	1935	1935	5
296	20250509	145100	2736279152	1935	1935	1935	1935	14
297	20250509	145000	2736252062	1934	1935	1935	1934	2568
298	20250509	144900	2731284580	1935	1935	1935	1934	217
299	20250509	144800	2730864899	1935	1935	1935	1935	1000
300	20250509	144700	2728929899	1935	1935	1935	1935	241
301	20250509	144600	2728463564	1935	1934	1935	1934	1919
302	20250509	144500	2724750518	1935	1934	1935	1934	3040
303	20250509	144400	2718870308	1934	1934	1934	1933	1216
304	20250509	144300	2716519585	1933	1935	1935	1933	204
305	20250509	144200	2716125221	1934	1935	1935	1934	9017
306	20250509	144100	2698682437	1935	1935	1936	1935	9101
307	20250509	144000	2681071989	1935	1936	1937	1935	1777
308	20250509	143900	2677632640	1936	1936	1937	1936	1056
309	20250509	143800	2675587717	1936	1935	1936	1935	2342
310	20250509	143700	2671055199	1936	1936	1936	1936	1265
311	20250509	143600	2668606159	1936	1936	1936	1936	224
312	20250509	143500	2668172495	1936	1939	1939	1935	2264
313	20250509	143400	2663789858	1939	1939	1939	1937	2631
314	20250509	143300	2658691451	1939	1939	1939	1938	417
315	20250509	143200	2657883000	1939	1939	1939	1939	1052
316	20250509	143100	2655843172	1939	1938	1939	1938	637
317	20250509	143000	2654608130	1938	1937	1938	1937	2761
318	20250509	142900	2649259216	1936	1935	1937	1935	605
319	20250509	142800	2648088038	1936	1936	1936	1936	563
320	20250509	142700	2646998070	1936	1936	1936	1936	1056
321	20250509	142600	2644953654	1936	1935	1936	1935	2365
322	20250509	142500	2640375091	1936	1936	1936	1935	334
323	20250509	142400	2639728567	1937	1935	1937	1935	1071
324	20250509	142300	2637655627	1935	1934	1935	1934	669
325	20250509	142200	2636361486	1935	1935	1935	1935	663
326	20250509	142100	2635078581	1934	1934	1935	1934	5111
327	20250509	142000	2625188904	1934	1935	1935	1934	168
328	20250509	141900	2624863874	1935	1937	1937	1935	4676
329	20250509	141800	2615814661	1937	1936	1937	1936	276
330	20250509	141700	2615280324	1935	1935	1936	1935	3203
331	20250509	141600	2609082318	1936	1936	1936	1936	1585
332	20250509	141500	2606013758	1935	1935	1935	1932	2662
333	20250509	141400	2600864588	1935	1933	1935	1933	5063
334	20250509	141300	2591071895	1933	1931	1933	1931	3146
335	20250509	141200	2584994821	1931	1932	1932	1931	1682
336	20250509	141100	2581746697	1931	1931	1932	1931	260
337	20250509	141000	2581244403	1932	1934	1934	1932	1690
338	20250509	140900	2577979321	1932	1933	1933	1932	1717
339	20250509	140800	2574660361	1932	1933	1933	1932	642
340	20250509	140700	2573420015	1933	1931	1933	1931	104
341	20250509	140600	2573219189	1931	1932	1932	1931	623
342	20250509	140500	2572016115	1933	1933	1933	1933	2
343	20250509	140400	2572012249	1932	1933	1933	1932	138
344	20250509	140300	2571745498	1933	1932	1933	1931	4191
345	20250509	140200	2563650847	1932	1933	1933	1932	52
346	20250509	140100	2563550332	1933	1933	1933	1933	24
347	20250509	140000	2563503940	1932	1932	1932	1932	3044
348	20250509	135900	2557622932	1932	1933	1933	1932	576
349	20250509	135800	2556509574	1933	1933	1933	1933	1
350	20250509	135700	2556507641	1933	1932	1933	1932	162
351	20250509	135600	2556194500	1931	1931	1931	1931	3767
352	20250509	135500	2548920423	1931	1931	1931	1931	0
353	20250509	135400	2548920423	1931	1931	1931	1931	67
354	20250509	135300	2548791046	1931	1933	1933	1931	513
355	20250509	135200	2547799682	1933	1932	1933	1931	121
356	20250509	135100	2547565870	1931	1931	1932	1931	3950
357	20250509	135000	2539938419	1931	1931	1931	1931	1411
358	20250509	134900	2537213778	1931	1931	1931	1931	2994
359	20250509	134800	2531432364	1931	1930	1931	1930	1354
360	20250509	134700	2528818064	1930	1930	1930	1930	18
361	20250509	134600	2528783324	1930	1930	1930	1930	549
362	20250509	134500	2527723754	1930	1930	1930	1930	155
363	20250509	134400	2527424604	1930	1930	1931	1930	5007
364	20250509	134300	2517761082	1930	1931	1931	1930	414
365	20250509	134200	2516961962	1930	1930	1930	1930	1399
366	20250509	134100	2514261892	1930	1930	1930	1930	2119
367	20250509	134000	2510172222	1930	1930	1930	1930	871
368	20250509	133900	2508491192	1930	1929	1930	1929	3181
369	20250509	133800	2502351979	1929	1929	1929	1928	787
370	20250509	133700	2500834061	1928	1929	1929	1928	995
371	20250509	133600	2498915118	1929	1929	1929	1929	254
372	20250509	133500	2498425152	1929	1929	1929	1929	20
373	20250509	133400	2498386572	1929	1929	1929	1929	33
374	20250509	133300	2498322915	1929	1929	1929	1929	0
375	20250509	133200	2498322915	1929	1928	1930	1928	1210
376	20250509	133100	2495987989	1927	1927	1928	1927	2606
377	20250509	133000	2490964626	1927	1928	1928	1927	506
378	20250509	132900	2489989059	1928	1928	1928	1927	381
379	20250509	132800	2489254516	1928	1928	1928	1928	578
380	20250509	132700	2488140132	1927	1926	1927	1926	568
381	20250509	132600	2487046011	1927	1927	1927	1927	1443
382	20250509	132500	2484265350	1927	1927	1927	1927	158
383	20250509	132400	2483960884	1927	1927	1927	1927	7
384	20250509	132300	2483947395	1928	1927	1928	1926	650
385	20250509	132200	2482695389	1928	1926	1928	1926	166
386	20250509	132100	2482375352	1926	1925	1926	1925	534
387	20250509	132000	2481346876	1926	1927	1927	1926	537
388	20250509	131900	2480312499	1926	1926	1926	1926	1913
389	20250509	131800	2476628061	1926	1926	1926	1926	671
390	20250509	131700	2475335715	1926	1926	1926	1926	651
391	20250509	131600	2474081889	1926	1926	1926	1926	0
392	20250509	131500	2474081889	1926	1925	1926	1924	9707
393	20250509	131400	2455397907	1925	1925	1925	1924	3503
394	20250509	131300	2448657453	1925	1925	1925	1925	60
395	20250509	131200	2448541953	1925	1925	1925	1925	2225
396	20250509	131100	2444258828	1925	1927	1927	1925	6066
397	20250509	131000	2432580416	1927	1928	1928	1927	537
398	20250509	130900	2431545112	1928	1927	1928	1927	18
399	20250509	130800	2431510410	1929	1929	1929	1928	3149
400	20250509	130700	2425437305	1929	1928	1929	1928	1563
401	20250509	130600	2422422621	1929	1929	1929	1929	637
402	20250509	130500	2421193848	1929	1930	1930	1929	608
403	20250509	130400	2420020409	1930	1930	1930	1930	125
404	20250509	130300	2419779159	1930	1930	1931	1930	822
405	20250509	130200	2418192660	1929	1930	1930	1929	9
406	20250509	130100	2418175293	1930	1930	1930	1930	206
407	20250509	130000	2417777713	1930	1928	1930	1928	1763
408	20250509	125900	2414376111	1928	1925	1928	1925	417
409	20250509	125800	2413573329	1925	1925	1925	1925	29
410	20250509	125700	2413517504	1924	1925	1925	1924	340
411	20250509	125600	2412863254	1925	1925	1925	1924	2554
412	20250509	125500	2407946805	1925	1926	1926	1925	1190
413	20250509	125400	2405655996	1926	1926	1926	1926	0
414	20250509	125300	2405655996	1926	1926	1926	1926	1092
415	20250509	125200	2403552804	1925	1926	1926	1925	97
416	20250509	125100	2403366037	1926	1926	1926	1926	6
417	20250509	125000	2403354481	1925	1925	1925	1925	332
418	20250509	124900	2402715381	1925	1925	1926	1925	1286
419	20250509	124800	2400239797	1925	1925	1926	1925	3481
420	20250509	124700	2393538842	1925	1926	1926	1925	507
421	20250509	124600	2392562866	1926	1926	1926	1925	1057
422	20250509	124500	2390528083	1927	1927	1927	1927	453
423	20250509	124400	2389655152	1927	1927	1927	1925	1944
424	20250509	124300	2385910608	1927	1927	1927	1927	74
425	20250509	124200	2385768010	1927	1926	1927	1926	561
426	20250509	124100	2384687019	1926	1926	1926	1926	716
427	20250509	124000	2383308003	1926	1926	1926	1926	529
428	20250509	123900	2382289149	1926	1926	1926	1925	1006
429	20250509	123800	2380351594	1926	1926	1926	1925	553
430	20250509	123700	2379286966	1926	1925	1926	1925	464
431	20250509	123600	2378393416	1925	1925	1925	1925	25
432	20250509	123500	2378345291	1925	1925	1925	1925	37
433	20250509	123400	2378274066	1925	1925	1925	1925	320
434	20250509	123300	2377658066	1925	1925	1925	1924	2124
435	20250509	123200	2373571436	1925	1925	1926	1925	1683
436	20250509	123100	2370331651	1925	1925	1925	1925	192
437	20250509	123000	2369962051	1925	1925	1925	1924	555
438	20250509	122900	2368893852	1925	1925	1926	1924	514
439	20250509	122800	2367904417	1926	1926	1926	1925	2104
440	20250509	122700	2363854165	1926	1927	1927	1925	498
441	20250509	122600	2362895409	1927	1928	1928	1927	199
442	20250509	122500	2362511836	1929	1929	1929	1929	293
443	20250509	122400	2361946639	1927	1927	1927	1927	101
444	20250509	122300	2361752012	1925	1925	1925	1925	200
445	20250509	122200	2361367012	1925	1930	1930	1925	301
446	20250509	122100	2360787082	1930	1925	1930	1925	628
447	20250509	122000	2359578172	1930	1930	1930	1930	352
448	20250509	121900	2358898812	1930	1930	1930	1930	284
449	20250509	121800	2358350692	1926	1925	1926	1925	285
450	20250509	121700	2357801990	1924	1925	1925	1924	1266
451	20250509	121600	2355366116	1925	1927	1927	1924	2306
452	20250509	121500	2350928416	1927	1931	1931	1927	929
453	20250509	121400	2349136990	1931	1930	1931	1928	904
454	20250509	121300	2347392808	1930	1929	1930	1929	8559
455	20250509	121200	2330874724	1929	1929	1930	1929	741
456	20250509	121100	2329444811	1928	1928	1928	1927	742
457	20250509	121000	2328014237	1928	1927	1928	1927	40
458	20250509	120900	2327937119	1927	1925	1927	1925	2854
459	20250509	120800	2322438790	1924	1926	1926	1924	915
460	20250509	120700	2320677902	1926	1925	1926	1925	3107
461	20250509	120600	2314696320	1926	1926	1926	1926	596
462	20250509	120500	2313548424	1926	1926	1926	1926	1037
463	20250509	120400	2311551162	1926	1927	1927	1926	1065
464	20250509	120300	2309499946	1926	1926	1926	1926	1082
465	20250509	120200	2307416014	1926	1926	1926	1926	583
466	20250509	120100	2306293156	1926	1926	1926	1926	300
467	20250509	120000	2305715356	1926	1926	1926	1925	264
468	20250509	115900	2305206912	1926	1926	1926	1926	4
469	20250509	115800	2305199208	1926	1925	1926	1925	840
470	20250509	115700	2303581475	1926	1925	1926	1925	111
471	20250509	115600	2303367796	1926	1926	1926	1926	116
472	20250509	115500	2303144380	1926	1925	1926	1925	523
473	20250509	115400	2302137487	1925	1925	1926	1925	794
474	20250509	115300	2300609027	1925	1924	1925	1924	403
475	20250509	115200	2299833287	1923	1926	1926	1923	1325
476	20250509	115100	2297282320	1926	1927	1927	1926	365
477	20250509	115000	2296579125	1927	1928	1928	1927	738
478	20250509	114900	2295156894	1928	1928	1928	1928	223
479	20250509	114800	2294726950	1929	1929	1929	1929	26
480	20250509	114700	2294676796	1929	1923	1929	1923	401
481	20250509	114600	2293905607	1922	1924	1930	1922	4824
482	20250509	114500	2284628014	1923	1923	1924	1923	2120
483	20250509	114400	2280550748	1924	1927	1927	1924	3944
484	20250509	114300	2272957566	1928	1929	1929	1928	188
485	20250509	114200	2272594974	1930	1930	1930	1930	4580
486	20250509	114100	2263755574	1931	1931	1931	1930	2013
487	20250509	114000	2259870476	1930	1931	1931	1930	154
488	20250509	113900	2259573252	1930	1930	1931	1930	140
489	20250509	113800	2259302969	1931	1930	1931	1930	758
490	20250509	113700	2257839650	1930	1927	1931	1927	7613
491	20250509	113600	2243147760	1930	1930	1930	1927	103
492	20250509	113500	2242949023	1930	1927	1930	1926	7184
493	20250509	113400	2229090040	1928	1928	1928	1927	2121
494	20250509	113300	2225001335	1928	1928	1928	1927	327
495	20250509	113200	2224370884	1927	1928	1928	1927	280
496	20250509	113100	2223831159	1926	1928	1928	1926	2
497	20250509	113000	2223827305	1927	1926	1927	1926	215
498	20250509	112900	2223413013	1926	1926	1927	1926	938
499	20250509	112800	2221606400	1926	1926	1926	1921	7239
500	20250509	112700	2207673586	1926	1926	1926	1926	6
501	20250509	112600	2207662030	1926	1925	1926	1925	1094
502	20250509	112500	2205555559	1925	1925	1925	1925	464
503	20250509	112400	2204662359	1925	1923	1925	1923	750
504	20250509	112300	2203219829	1922	1922	1922	1921	1213
505	20250509	112200	2200888453	1921	1922	1922	1921	323
506	20250509	112100	2200267838	1922	1922	1923	1922	255
507	20250509	112000	2199777725	1923	1922	1923	1921	325
508	20250509	111900	2199153160	1922	1922	1922	1921	5150
509	20250509	111800	2189259767	1922	1922	1922	1921	1049
510	20250509	111700	2187244242	1921	1922	1922	1921	700
511	20250509	111600	2185899537	1922	1923	1923	1922	565
512	20250509	111500	2184813242	1924	1924	1924	1924	662
513	20250509	111400	2183539554	1924	1923	1925	1923	400
514	20250509	111300	2182770023	1923	1921	1923	1921	1862
515	20250509	111200	2179192629	1921	1921	1921	1921	799
516	20250509	111100	2177657750	1920	1921	1921	1920	767
517	20250509	111000	2176184373	1921	1922	1922	1921	2791
518	20250509	110900	2170822837	1922	1921	1922	1921	2080
519	20250509	110800	2166827117	1920	1920	1920	1919	4321
520	20250509	110700	2158532044	1920	1921	1921	1920	16050
521	20250509	110600	2127715171	1921	1923	1923	1920	23998
522	20250509	110500	2081601088	1923	1923	1924	1922	11727
523	20250509	110400	2059052762	1924	1924	1924	1924	317
524	20250509	110300	2058442854	1924	1924	1924	1924	718
525	20250509	110200	2057061422	1924	1923	1924	1923	6692
526	20250509	110100	2044192314	1923	1924	1924	1923	355
527	20250509	110000	2043509558	1924	1925	1925	1923	2449
528	20250509	105900	2038799125	1925	1925	1925	1924	4610
529	20250509	105800	2029926857	1925	1926	1926	1925	4022
530	20250509	105700	2022183345	1926	1926	1926	1925	81
531	20250509	105600	2022027348	1925	1925	1925	1925	934
532	20250509	105500	2020229398	1925	1928	1928	1924	31923
533	20250509	105400	1958758873	1927	1929	1929	1927	111
534	20250509	105300	1958544954	1927	1929	1929	1927	693
535	20250509	105200	1957209147	1929	1928	1929	1927	1597
536	20250509	105100	1954130083	1928	1928	1928	1928	367
537	20250509	105000	1953422507	1928	1929	1929	1927	1845
538	20250509	104900	1949865872	1928	1929	1929	1928	325
539	20250509	104800	1949239057	1929	1929	1929	1928	1723
540	20250509	104700	1945916641	1929	1931	1931	1928	14120
541	20250509	104600	1918675080	1931	1931	1932	1930	1294
542	20250509	104500	1916176711	1931	1933	1933	1931	340
543	20250509	104400	1915520145	1933	1932	1933	1931	1016
544	20250509	104300	1913557990	1932	1930	1933	1930	1170
545	20250509	104200	1911299647	1930	1932	1934	1930	6745
546	20250509	104100	1898271141	1932	1932	1932	1932	192
547	20250509	104000	1897900197	1932	1933	1933	1930	1150
548	20250509	103900	1895678644	1933	1930	1933	1930	504
549	20250509	103800	1894704932	1930	1932	1932	1930	2377
550	20250509	103700	1890113588	1932	1931	1932	1931	1572
551	20250509	103600	1887077520	1931	1931	1932	1930	433
552	20250509	103500	1886241443	1928	1930	1931	1928	5960
553	20250509	103400	1874734140	1929	1930	1931	1929	4335
554	20250509	103300	1866367541	1929	1925	1930	1925	9460
555	20250509	103200	1848155203	1923	1924	1925	1923	5383
556	20250509	103100	1837801709	1925	1924	1926	1924	3228
557	20250509	103000	1831588581	1925	1925	1925	1923	8209
558	20250509	102900	1815793014	1925	1924	1925	1924	8072
559	20250509	102800	1800261483	1924	1924	1924	1924	3376
560	20250509	102700	1793766059	1922	1924	1924	1922	2418
561	20250509	102600	1789116433	1924	1925	1925	1922	2537
562	20250509	102500	1784236078	1922	1925	1925	1922	3082
563	20250509	102400	1778307260	1925	1926	1926	1922	21919
564	20250509	102300	1736128202	1926	1934	1934	1925	38786
565	20250509	102200	1661298922	1932	1933	1934	1932	1502
566	20250509	102100	1658396573	1934	1935	1936	1933	5252
567	20250509	102000	1648238097	1934	1933	1934	1932	768
568	20250509	101900	1646753451	1932	1932	1932	1931	4167
569	20250509	101800	1638703947	1932	1935	1936	1932	6907
570	20250509	101700	1625353828	1936	1933	1936	1932	10484
571	20250509	101600	1605095747	1933	1931	1933	1931	5806
572	20250509	101500	1593883483	1931	1934	1936	1930	14769
573	20250509	101400	1565331615	1934	1936	1936	1934	162
574	20250509	101300	1565018193	1936	1931	1936	1930	5850
575	20250509	101200	1553718371	1931	1931	1932	1930	8039
576	20250509	101100	1538195071	1932	1933	1933	1931	5780
577	20250509	101000	1527028487	1933	1934	1937	1932	10895
578	20250509	100900	1505971784	1934	1938	1938	1934	1892
579	20250509	100800	1502311818	1938	1937	1940	1932	1610
580	20250509	100700	1499200439	1940	1933	1940	1931	5812
581	20250509	100600	1487970563	1933	1934	1934	1932	12413
582	20250509	100500	1463986164	1934	1936	1936	1933	1646
583	20250509	100400	1460802040	1936	1932	1937	1932	1883
584	20250509	100300	1457159742	1932	1931	1935	1931	5301
585	20250509	100200	1446920262	1931	1937	1938	1931	51655
586	20250509	100100	1346972715	1938	1940	1940	1937	5192
587	20250509	100000	1336914336	1937	1938	1940	1937	6642
588	20250509	095900	1324042721	1940	1940	1940	1938	1370
589	20250509	095800	1321387317	1938	1942	1942	1938	26327
590	20250509	095700	1270328384	1942	1943	1944	1942	1561
591	20250509	095600	1267296699	1945	1944	1945	1941	1997
592	20250509	095500	1263417892	1944	1945	1945	1944	81
593	20250509	095400	1263260351	1945	1945	1945	1943	4426
594	20250509	095300	1254657701	1945	1944	1945	1943	6569
595	20250509	095200	1241887606	1944	1944	1944	1944	14
596	20250509	095100	1241860390	1946	1946	1946	1944	3693
597	20250509	095000	1234675955	1946	1946	1946	1946	584
598	20250509	094900	1233539491	1946	1946	1946	1946	2359
599	20250509	094800	1228948877	1946	1946	1946	1944	2295
600	20250509	094700	1224483316	1946	1944	1946	1942	8404
601	20250509	094600	1208141685	1944	1944	1944	1942	2056
602	20250509	094500	1204144912	1944	1944	1944	1942	3231
603	20250509	094400	1197870108	1944	1940	1944	1940	2819
604	20250509	094300	1192392730	1942	1940	1942	1938	9006
605	20250509	094200	1174930904	1940	1940	1942	1939	8204
606	20250509	094100	1159019784	1939	1945	1945	1939	10975
607	20250509	094000	1137723814	1945	1942	1945	1942	2090
608	20250509	093900	1133660788	1944	1941	1944	1940	5622
609	20250509	093800	1122750632	1941	1942	1945	1941	4345
610	20250509	093700	1114312678	1940	1940	1940	1939	2820
611	20250509	093600	1108842411	1940	1939	1940	1938	12077
612	20250509	093500	1085428122	1939	1939	1939	1937	3865
613	20250509	093400	1077937534	1938	1942	1942	1938	14088
614	20250509	093300	1050612395	1942	1943	1943	1940	19567
615	20250509	093200	1012641134	1943	1946	1946	1943	18589
616	20250509	093100	976508691	1946	1947	1947	1945	3905
617	20250509	093000	968910997	1946	1947	1947	1945	15682
618	20250509	092900	938401628	1947	1949	1949	1947	5208
619	20250509	092800	928257315	1949	1950	1951	1948	7673
620	20250509	092700	913306160	1951	1954	1954	1947	47233
621	20250509	092600	821187052	1954	1953	1954	1953	6744
622	20250509	092500	808015359	1954	1956	1956	1953	12451
623	20250509	092400	783682099	1955	1956	1956	1955	5612
624	20250509	092300	772708396	1956	1957	1957	1956	2399
625	20250509	092200	768015501	1957	1957	1959	1956	9268
626	20250509	092100	749869567	1957	1956	1957	1955	11697
627	20250509	092000	726982018	1956	1956	1956	1955	658
628	20250509	091900	725695376	1956	1957	1957	1954	34964
629	20250509	091800	657335772	1957	1958	1959	1956	9462
630	20250509	091700	638819673	1958	1959	1959	1957	6945
631	20250509	091600	625220363	1959	1957	1959	1957	4988
632	20250509	091500	615450970	1956	1958	1958	1955	18377
633	20250509	091400	579485549	1958	1958	1960	1955	21689
634	20250509	091300	537013208	1960	1961	1961	1958	21938
635	20250509	091200	494026798	1962	1965	1965	1962	9137
636	20250509	091100	476097729	1964	1966	1967	1962	22965
637	20250509	091000	430964220	1966	1972	1972	1965	19881
638	20250509	090900	391839739	1971	1972	1973	1970	26986
639	20250509	090800	338649172	1973	1972	1973	1972	4836
640	20250509	090700	329109541	1972	1973	1975	1972	5961
641	20250509	090600	317349897	1971	1973	1973	1971	9541
642	20250509	090500	298536271	1972	1973	1973	1970	39466
643	20250509	090400	220745815	1973	1974	1975	1972	3014
644	20250509	090300	214801173	1972	1973	1974	1972	14228
645	20250509	090200	186741283	1972	1973	1978	1972	15681
646	20250509	090100	155810206	1973	1981	1985	1972	24143
647	20250509	090000	108108038	1976	1990	1990	1974	54211