KissMeData/205470/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203800	1896969878	1938	1938	1938	1938	13489
3	20240503	203700	1896969878	1938	1938	1938	1938	0
4	20240503	203600	1896969878	1938	1938	1938	1938	0
5	20240503	203500	1896969878	1938	1938	1938	1938	0
6	20240503	203400	1896969878	1938	1938	1938	1938	0
7	20240503	203300	1896969878	1938	1938	1938	1938	0
8	20240503	203200	1896969878	1938	1938	1938	1938	0
9	20240503	203100	1896969878	1938	1938	1938	1938	0
10	20240503	203000	1896969878	1938	1938	1938	1938	0
11	20240503	202900	1896969878	1938	1938	1938	1938	0
12	20240503	202800	1896969878	1938	1938	1938	1938	0
13	20240503	202700	1896969878	1938	1938	1938	1938	0
14	20240503	202600	1896969878	1938	1938	1938	1938	0
15	20240503	202500	1896969878	1938	1938	1938	1938	0
16	20240503	202400	1896969878	1938	1938	1938	1938	0
17	20240503	202300	1896969878	1938	1938	1938	1938	0
18	20240503	202200	1896969878	1938	1938	1938	1938	0
19	20240503	202100	1896969878	1938	1938	1938	1938	0
20	20240503	202000	1896969878	1938	1938	1938	1938	0
21	20240503	201900	1896969878	1938	1938	1938	1938	0
22	20240503	201800	1896969878	1938	1938	1938	1938	0
23	20240503	201700	1896969878	1938	1938	1938	1938	0
24	20240503	201600	1896969878	1938	1938	1938	1938	0
25	20240503	201500	1896969878	1938	1938	1938	1938	0
26	20240503	201400	1896969878	1938	1938	1938	1938	0
27	20240503	201300	1896969878	1938	1938	1938	1938	0
28	20240503	201200	1896969878	1938	1938	1938	1938	0
29	20240503	201100	1896969878	1938	1938	1938	1938	0
30	20240503	201000	1896969878	1938	1938	1938	1938	0
31	20240503	200900	1896969878	1938	1938	1938	1938	0
32	20240503	200800	1896969878	1938	1938	1938	1938	13489
33	20240503	200700	1896969878	1938	1938	1938	1938	0
34	20240503	200600	1896969878	1938	1938	1938	1938	0
35	20240503	200500	1896969878	1938	1938	1938	1938	0
36	20240503	200400	1896969878	1938	1938	1938	1938	0
37	20240503	200300	1896969878	1938	1938	1938	1938	0
38	20240503	200200	1896969878	1938	1938	1938	1938	0
39	20240503	200100	1896969878	1938	1938	1938	1938	0
40	20240503	200000	1896969878	1938	1938	1938	1938	0
41	20240503	195900	1896969878	1938	1938	1938	1938	0
42	20240503	195800	1896969878	1938	1938	1938	1938	0
43	20240503	195700	1896969878	1938	1938	1938	1938	0
44	20240503	195600	1896969878	1938	1938	1938	1938	0
45	20240503	195500	1896969878	1938	1938	1938	1938	0
46	20240503	195400	1896969878	1938	1938	1938	1938	0
47	20240503	195300	1896969878	1938	1938	1938	1938	0
48	20240503	195200	1896969878	1938	1938	1938	1938	0
49	20240503	195100	1896969878	1938	1938	1938	1938	0
50	20240503	195000	1896969878	1938	1938	1938	1938	0
51	20240503	194900	1896969878	1938	1938	1938	1938	0
52	20240503	194800	1896969878	1938	1938	1938	1938	0
53	20240503	194700	1896969878	1938	1938	1938	1938	0
54	20240503	194600	1896969878	1938	1938	1938	1938	0
55	20240503	194500	1896969878	1938	1938	1938	1938	0
56	20240503	194400	1896969878	1938	1938	1938	1938	0
57	20240503	194300	1896969878	1938	1938	1938	1938	0
58	20240503	194200	1896969878	1938	1938	1938	1938	0
59	20240503	194100	1896969878	1938	1938	1938	1938	0
60	20240503	194000	1896969878	1938	1938	1938	1938	0
61	20240503	193900	1896969878	1938	1938	1938	1938	0
62	20240503	193800	1896969878	1938	1938	1938	1938	13489
63	20240503	193700	1896969878	1938	1938	1938	1938	0
64	20240503	193600	1896969878	1938	1938	1938	1938	0
65	20240503	193500	1896969878	1938	1938	1938	1938	0
66	20240503	193400	1896969878	1938	1938	1938	1938	0
67	20240503	193300	1896969878	1938	1938	1938	1938	0
68	20240503	193200	1896969878	1938	1938	1938	1938	0
69	20240503	193100	1896969878	1938	1938	1938	1938	0
70	20240503	193000	1896969878	1938	1938	1938	1938	0
71	20240503	192900	1896969878	1938	1938	1938	1938	0
72	20240503	192800	1896969878	1938	1938	1938	1938	0
73	20240503	192700	1896969878	1938	1938	1938	1938	0
74	20240503	192600	1896969878	1938	1938	1938	1938	0
75	20240503	192500	1896969878	1938	1938	1938	1938	0
76	20240503	192400	1896969878	1938	1938	1938	1938	0
77	20240503	192300	1896969878	1938	1938	1938	1938	0
78	20240503	192200	1896969878	1938	1938	1938	1938	0
79	20240503	192100	1896969878	1938	1938	1938	1938	0
80	20240503	192000	1896969878	1938	1938	1938	1938	0
81	20240503	191900	1896969878	1938	1938	1938	1938	0
82	20240503	191800	1896969878	1938	1938	1938	1938	0
83	20240503	191700	1896969878	1938	1938	1938	1938	0
84	20240503	191600	1896969878	1938	1938	1938	1938	0
85	20240503	191500	1896969878	1938	1938	1938	1938	0
86	20240503	191400	1896969878	1938	1938	1938	1938	0
87	20240503	191300	1896969878	1938	1938	1938	1938	0
88	20240503	191200	1896969878	1938	1938	1938	1938	0
89	20240503	191100	1896969878	1938	1938	1938	1938	0
90	20240503	191000	1896969878	1938	1938	1938	1938	0
91	20240503	190900	1896969878	1938	1938	1938	1938	0
92	20240503	190800	1896969878	1938	1938	1938	1938	13489
93	20240503	190700	1896969878	1938	1938	1938	1938	0
94	20240503	190600	1896969878	1938	1938	1938	1938	0
95	20240503	190500	1896969878	1938	1938	1938	1938	0
96	20240503	190400	1896969878	1938	1938	1938	1938	0
97	20240503	190300	1896969878	1938	1938	1938	1938	0
98	20240503	190200	1896969878	1938	1938	1938	1938	0
99	20240503	190100	1896969878	1938	1938	1938	1938	0
100	20240503	190000	1896969878	1938	1938	1938	1938	0
101	20240503	185900	1896969878	1938	1938	1938	1938	0
102	20240503	185800	1896969878	1938	1938	1938	1938	0
103	20240503	185700	1896969878	1938	1938	1938	1938	0
104	20240503	185600	1896969878	1938	1938	1938	1938	0
105	20240503	185500	1896969878	1938	1938	1938	1938	0
106	20240503	185400	1896969878	1938	1938	1938	1938	0
107	20240503	185300	1896969878	1938	1938	1938	1938	0
108	20240503	185200	1896969878	1938	1938	1938	1938	0
109	20240503	185100	1896969878	1938	1938	1938	1938	0
110	20240503	185000	1896969878	1938	1938	1938	1938	0
111	20240503	184900	1896969878	1938	1938	1938	1938	0
112	20240503	184800	1896969878	1938	1938	1938	1938	0
113	20240503	184700	1896969878	1938	1938	1938	1938	0
114	20240503	184600	1896969878	1938	1938	1938	1938	0
115	20240503	184500	1896969878	1938	1938	1938	1938	0
116	20240503	184400	1896969878	1938	1938	1938	1938	0
117	20240503	184300	1896969878	1938	1938	1938	1938	0
118	20240503	184200	1896969878	1938	1938	1938	1938	0
119	20240503	184100	1896969878	1938	1938	1938	1938	0
120	20240503	184000	1896969878	1938	1938	1938	1938	0
121	20240503	183900	1896969878	1938	1938	1938	1938	0
122	20240503	183800	1896969878	1938	1938	1938	1938	13489
123	20240503	183700	1896969878	1938	1938	1938	1938	0
124	20240503	183600	1896969878	1938	1938	1938	1938	0
125	20240503	183500	1896969878	1938	1938	1938	1938	0
126	20240503	183400	1896969878	1938	1938	1938	1938	0
127	20240503	183300	1896969878	1938	1938	1938	1938	0
128	20240503	183200	1896969878	1938	1938	1938	1938	0
129	20240503	183100	1896969878	1938	1938	1938	1938	0
130	20240503	183000	1896969878	1938	1938	1938	1938	0
131	20240503	182900	1896969878	1938	1938	1938	1938	0
132	20240503	182800	1896969878	1938	1938	1938	1938	0
133	20240503	182700	1896969878	1938	1938	1938	1938	0
134	20240503	182600	1896969878	1938	1938	1938	1938	0
135	20240503	182500	1896969878	1938	1938	1938	1938	0
136	20240503	182400	1896969878	1938	1938	1938	1938	0
137	20240503	182300	1896969878	1938	1938	1938	1938	0
138	20240503	182200	1896969878	1938	1938	1938	1938	0
139	20240503	182100	1896969878	1938	1938	1938	1938	0
140	20240503	182000	1896969878	1938	1938	1938	1938	0
141	20240503	181900	1896969878	1938	1938	1938	1938	0
142	20240503	181800	1896969878	1938	1938	1938	1938	0
143	20240503	181700	1896969878	1938	1938	1938	1938	0
144	20240503	181600	1896969878	1938	1938	1938	1938	0
145	20240503	181500	1896969878	1938	1938	1938	1938	0
146	20240503	181400	1896969878	1938	1938	1938	1938	0
147	20240503	181300	1896969878	1938	1938	1938	1938	0
148	20240503	181200	1896969878	1938	1938	1938	1938	0
149	20240503	181100	1896969878	1938	1938	1938	1938	0
150	20240503	181000	1896969878	1938	1938	1938	1938	0
151	20240503	180900	1896969878	1938	1938	1938	1938	0
152	20240503	180800	1896969878	1938	1938	1938	1938	13489
153	20240503	180700	1896969878	1938	1938	1938	1938	0
154	20240503	180600	1896969878	1938	1938	1938	1938	0
155	20240503	180500	1896969878	1938	1938	1938	1938	0
156	20240503	180400	1896969878	1938	1938	1938	1938	0
157	20240503	180300	1896969878	1938	1938	1938	1938	0
158	20240503	180200	1896969878	1938	1938	1938	1938	0
159	20240503	180100	1896969878	1938	1938	1938	1938	0
160	20240503	180000	1896969878	1938	1938	1938	1938	0
161	20240503	175900	1896969878	1938	1938	1938	1938	0
162	20240503	175800	1896969878	1938	1938	1938	1938	0
163	20240503	175700	1896969878	1938	1938	1938	1938	0
164	20240503	175600	1896969878	1938	1938	1938	1938	0
165	20240503	175500	1896969878	1938	1938	1938	1938	0
166	20240503	175400	1896969878	1938	1938	1938	1938	0
167	20240503	175300	1896969878	1938	1938	1938	1938	0
168	20240503	175200	1896969878	1938	1938	1938	1938	0
169	20240503	175100	1896969878	1938	1938	1938	1938	0
170	20240503	175000	1896969878	1938	1938	1938	1938	0
171	20240503	174900	1896969878	1938	1938	1938	1938	0
172	20240503	174800	1896969878	1938	1938	1938	1938	0
173	20240503	174700	1896969878	1938	1938	1938	1938	0
174	20240503	174600	1896969878	1938	1938	1938	1938	0
175	20240503	174500	1896969878	1938	1938	1938	1938	0
176	20240503	174400	1896969878	1938	1938	1938	1938	0
177	20240503	174300	1896969878	1938	1938	1938	1938	0
178	20240503	174200	1896969878	1938	1938	1938	1938	0
179	20240503	174100	1896969878	1938	1938	1938	1938	0
180	20240503	174000	1896969878	1938	1938	1938	1938	0
181	20240503	173900	1896969878	1938	1938	1938	1938	0
182	20240503	173800	1896969878	1938	1938	1938	1938	13489
183	20240503	173700	1896969878	1938	1938	1938	1938	0
184	20240503	173600	1896969878	1938	1938	1938	1938	0
185	20240503	173500	1896969878	1938	1938	1938	1938	0
186	20240503	173400	1896969878	1938	1938	1938	1938	0
187	20240503	173300	1896969878	1938	1938	1938	1938	0
188	20240503	173200	1896969878	1938	1938	1938	1938	0
189	20240503	173100	1896969878	1938	1938	1938	1938	0
190	20240503	173000	1896969878	1938	1938	1938	1938	0
191	20240503	172900	1896969878	1938	1938	1938	1938	0
192	20240503	172800	1896969878	1938	1938	1938	1938	0
193	20240503	172700	1896969878	1938	1938	1938	1938	0
194	20240503	172600	1896969878	1938	1938	1938	1938	0
195	20240503	172500	1896969878	1938	1938	1938	1938	0
196	20240503	172400	1896969878	1938	1938	1938	1938	0
197	20240503	172300	1896969878	1938	1938	1938	1938	0
198	20240503	172200	1896969878	1938	1938	1938	1938	0
199	20240503	172100	1896969878	1938	1938	1938	1938	0
200	20240503	172000	1896969878	1938	1938	1938	1938	0
201	20240503	171900	1896969878	1938	1938	1938	1938	0
202	20240503	171800	1896969878	1938	1938	1938	1938	0
203	20240503	171700	1896969878	1938	1938	1938	1938	0
204	20240503	171600	1896969878	1938	1938	1938	1938	0
205	20240503	171500	1896969878	1938	1938	1938	1938	0
206	20240503	171400	1896969878	1938	1938	1938	1938	0
207	20240503	171300	1896969878	1938	1938	1938	1938	0
208	20240503	171200	1896969878	1938	1938	1938	1938	0
209	20240503	171100	1896969878	1938	1938	1938	1938	0
210	20240503	171000	1896969878	1938	1938	1938	1938	0
211	20240503	170900	1896969878	1938	1938	1938	1938	0
212	20240503	170800	1896969878	1938	1938	1938	1938	13489
213	20240503	170700	1896969878	1938	1938	1938	1938	0
214	20240503	170600	1896969878	1938	1938	1938	1938	0
215	20240503	170500	1896969878	1938	1938	1938	1938	0
216	20240503	170400	1896969878	1938	1938	1938	1938	0
217	20240503	170300	1896969878	1938	1938	1938	1938	0
218	20240503	170200	1896969878	1938	1938	1938	1938	0
219	20240503	170100	1896969878	1938	1938	1938	1938	0
220	20240503	170000	1896969878	1938	1938	1938	1938	0
221	20240503	165900	1896969878	1938	1938	1938	1938	0
222	20240503	165800	1896969878	1938	1938	1938	1938	0
223	20240503	165700	1896969878	1938	1938	1938	1938	0
224	20240503	165600	1896969878	1938	1938	1938	1938	0
225	20240503	165500	1896969878	1938	1938	1938	1938	0
226	20240503	165400	1896969878	1938	1938	1938	1938	0
227	20240503	165300	1896969878	1938	1938	1938	1938	0
228	20240503	165200	1896969878	1938	1938	1938	1938	0
229	20240503	165100	1896969878	1938	1938	1938	1938	0
230	20240503	165000	1896969878	1938	1938	1938	1938	0
231	20240503	164900	1896969878	1938	1938	1938	1938	0
232	20240503	164800	1896969878	1938	1938	1938	1938	0
233	20240503	164700	1896969878	1938	1938	1938	1938	0
234	20240503	164600	1896969878	1938	1938	1938	1938	0
235	20240503	164500	1896969878	1938	1938	1938	1938	0
236	20240503	164400	1896969878	1938	1938	1938	1938	0
237	20240503	164300	1896969878	1938	1938	1938	1938	0
238	20240503	164200	1896969878	1938	1938	1938	1938	0
239	20240503	164100	1896969878	1938	1938	1938	1938	0
240	20240503	164000	1896969878	1938	1938	1938	1938	0
241	20240503	163900	1896969878	1938	1938	1938	1938	0
242	20240503	163800	1896969878	1938	1938	1938	1938	13489
243	20240503	163700	1896969878	1938	1938	1938	1938	0
244	20240503	163600	1896969878	1938	1938	1938	1938	0
245	20240503	163500	1896969878	1938	1938	1938	1938	0
246	20240503	163400	1896969878	1938	1938	1938	1938	0
247	20240503	163300	1896969878	1938	1938	1938	1938	0
248	20240503	163200	1896969878	1938	1938	1938	1938	0
249	20240503	163100	1896969878	1938	1938	1938	1938	0
250	20240503	163000	1896969878	1938	1938	1938	1938	0
251	20240503	162900	1896969878	1938	1938	1938	1938	0
252	20240503	162800	1896969878	1938	1938	1938	1938	0
253	20240503	162700	1896969878	1938	1938	1938	1938	0
254	20240503	162600	1896969878	1938	1938	1938	1938	0
255	20240503	162500	1896969878	1938	1938	1938	1938	0
256	20240503	162400	1896969878	1938	1938	1938	1938	0
257	20240503	162300	1896969878	1938	1938	1938	1938	0
258	20240503	162200	1896969878	1938	1938	1938	1938	0
259	20240503	162100	1896969878	1938	1938	1938	1938	0
260	20240503	162000	1896969878	1938	1938	1938	1938	0
261	20240503	161900	1896969878	1938	1938	1938	1938	0
262	20240503	161800	1896969878	1938	1938	1938	1938	0
263	20240503	161700	1896969878	1938	1938	1938	1938	0
264	20240503	161600	1896969878	1938	1938	1938	1938	0
265	20240503	161500	1896969878	1938	1938	1938	1938	0
266	20240503	161400	1896969878	1938	1938	1938	1938	0
267	20240503	161300	1896969878	1938	1938	1938	1938	0
268	20240503	161200	1896969878	1938	1938	1938	1938	0
269	20240503	161100	1896969878	1938	1938	1938	1938	0
270	20240503	161000	1896969878	1938	1938	1938	1938	0
271	20240503	160900	1896969878	1938	1938	1938	1938	0
272	20240503	160800	1896969878	1938	1938	1938	1938	13489
273	20240503	160700	1896969878	1938	1938	1938	1938	0
274	20240503	160600	1896969878	1938	1938	1938	1938	0
275	20240503	160500	1896969878	1938	1938	1938	1938	0
276	20240503	160400	1896969878	1938	1938	1938	1938	0
277	20240503	160300	1896969878	1938	1938	1938	1938	0
278	20240503	160200	1896969878	1938	1938	1938	1938	0
279	20240503	160100	1896969878	1938	1938	1938	1938	0
280	20240503	160000	1896969878	1938	1938	1938	1938	0
281	20240503	155900	1896969878	1938	1938	1938	1938	0
282	20240503	155800	1896969878	1938	1938	1938	1938	0
283	20240503	155700	1896969878	1938	1938	1938	1938	0
284	20240503	155600	1896969878	1938	1938	1938	1938	0
285	20240503	155500	1896969878	1938	1938	1938	1938	0
286	20240503	155400	1896969878	1938	1938	1938	1938	0
287	20240503	155300	1896969878	1938	1938	1938	1938	0
288	20240503	155200	1896969878	1938	1938	1938	1938	0
289	20240503	155100	1896969878	1938	1938	1938	1938	0
290	20240503	155000	1896969878	1938	1938	1938	1938	0
291	20240503	154900	1896969878	1938	1938	1938	1938	0
292	20240503	154800	1896969878	1938	1938	1938	1938	0
293	20240503	154700	1896969878	1938	1938	1938	1938	0
294	20240503	154600	1896969878	1938	1938	1938	1938	0
295	20240503	154500	1896969878	1938	1938	1938	1938	0
296	20240503	154400	1896969878	1938	1938	1938	1938	0
297	20240503	154300	1896969878	1938	1938	1938	1938	0
298	20240503	154200	1896969878	1938	1938	1938	1938	0
299	20240503	154100	1896969878	1938	1938	1938	1938	0
300	20240503	154000	1896969878	1938	1938	1938	1938	0
301	20240503	153900	1896969878	1938	1938	1938	1938	0
302	20240503	153800	1896969878	1938	1938	1938	1938	13489
303	20240503	153700	1896969878	1938	1938	1938	1938	0
304	20240503	153600	1896969878	1938	1938	1938	1938	0
305	20240503	153500	1896969878	1938	1938	1938	1938	0
306	20240503	153400	1896969878	1938	1938	1938	1938	0
307	20240503	153300	1896969878	1938	1938	1938	1938	0
308	20240503	153200	1896969878	1938	1938	1938	1938	0
309	20240503	153100	1896969878	1938	1938	1938	1938	0
310	20240503	153000	1896969878	1938	1938	1938	1938	13489
311	20240503	152900	1870828196	1939	1939	1939	1939	0
312	20240503	152800	1870828196	1939	1939	1939	1939	0
313	20240503	152700	1870828196	1939	1939	1939	1939	0
314	20240503	152600	1870828196	1939	1939	1939	1939	0
315	20240503	152500	1870828196	1939	1939	1939	1939	0
316	20240503	152400	1870828196	1939	1939	1939	1939	0
317	20240503	152300	1870828196	1939	1939	1939	1939	0
318	20240503	152200	1870828196	1939	1939	1939	1939	0
319	20240503	152100	1870828196	1939	1939	1939	1939	0
320	20240503	152000	1870828196	1939	1939	1939	1939	0
321	20240503	151900	1870828196	1939	1938	1939	1938	4571
322	20240503	151800	1861968083	1938	1939	1939	1938	5677
323	20240503	151700	1850964409	1939	1939	1939	1938	7944
324	20240503	151600	1835568759	1938	1938	1939	1938	3178
325	20240503	151500	1829409794	1938	1938	1939	1938	28698
326	20240503	151400	1773793050	1938	1939	1939	1938	20415
327	20240503	151300	1734228777	1939	1938	1939	1938	8655
328	20240503	151200	1717454132	1939	1939	1939	1938	15205
329	20240503	151100	1687986737	1938	1939	1939	1938	1149
330	20240503	151000	1685759181	1939	1938	1939	1938	1162
331	20240503	150900	1683506094	1939	1938	1939	1938	2035
332	20240503	150800	1679562051	1939	1939	1940	1938	16552
333	20240503	150700	1647468561	1939	1937	1939	1937	26373
334	20240503	150600	1596368167	1937	1938	1938	1937	3415
335	20240503	150500	1589750151	1938	1937	1938	1937	81688
336	20240503	150400	1431516954	1938	1939	1939	1937	2398
337	20240503	150300	1426871987	1939	1938	1939	1938	3230
338	20240503	150200	1420611720	1939	1939	1939	1938	1281
339	20240503	150100	1418127891	1939	1939	1939	1938	2085
340	20240503	150000	1414087088	1938	1939	1940	1938	1410
341	20240503	145900	1411352957	1940	1939	1940	1939	4464
342	20240503	145800	1402692999	1939	1940	1940	1939	8681
343	20240503	145700	1385860520	1939	1940	1940	1938	9609
344	20240503	145600	1367228362	1940	1941	1941	1940	583
345	20240503	145500	1366097192	1941	1940	1941	1940	962
346	20240503	145400	1364230755	1940	1940	1941	1940	2087
347	20240503	145300	1360180372	1941	1941	1941	1941	5
348	20240503	145200	1360170667	1943	1939	1943	1939	403
349	20240503	145100	1359388003	1942	1943	1943	1942	2044
350	20240503	145000	1355416612	1943	1939	1944	1939	14275
351	20240503	144900	1327692339	1939	1941	1941	1938	9991
352	20240503	144800	1308315480	1941	1941	1941	1941	6216
353	20240503	144700	1296250224	1941	1939	1943	1939	2535
354	20240503	144600	1291328511	1945	1941	1945	1938	8597
355	20240503	144500	1274632861	1941	1940	1942	1938	5959
356	20240503	144400	1263079734	1938	1939	1941	1938	19364
357	20240503	144300	1225546329	1939	1944	1944	1939	5938
358	20240503	144200	1214016146	1944	1933	1944	1933	20855
359	20240503	144100	1173580230	1933	1917	1933	1917	59666
360	20240503	144000	1058768307	1915	1916	1916	1915	1014
361	20240503	143900	1056826158	1916	1916	1916	1916	0
362	20240503	143800	1056826158	1916	1919	1919	1916	271
363	20240503	143700	1056306891	1918	1917	1918	1917	201
364	20240503	143600	1055921450	1916	1917	1917	1916	500
365	20240503	143500	1054963177	1918	1918	1918	1918	0
366	20240503	143400	1054963177	1918	1917	1918	1917	47
367	20240503	143300	1054873077	1919	1919	1919	1919	0
368	20240503	143200	1054873077	1919	1916	1919	1916	4
369	20240503	143100	1054865408	1919	1919	1919	1919	8
370	20240503	143000	1054850056	1919	1919	1919	1919	23
371	20240503	142900	1054805919	1919	1915	1919	1915	297
372	20240503	142800	1054236857	1916	1919	1919	1916	1694
373	20240503	142700	1050989605	1919	1914	1919	1914	1001
374	20240503	142600	1049073686	1914	1914	1914	1914	279
375	20240503	142500	1048539680	1914	1920	1920	1914	11
376	20240503	142400	1048518620	1917	1917	1917	1917	500
377	20240503	142300	1047560120	1920	1920	1920	1920	2050
378	20240503	142200	1043624120	1921	1920	1921	1920	1650
379	20240503	142100	1040455976	1921	1921	1922	1920	2554
380	20240503	142000	1035549742	1921	1918	1922	1918	18202
381	20240503	141900	1000606015	1918	1918	1918	1918	30
382	20240503	141800	1000548475	1917	1914	1918	1914	5264
383	20240503	141700	990459161	1914	1913	1914	1912	2928
384	20240503	141600	984858896	1914	1914	1914	1914	1
385	20240503	141500	984856982	1915	1915	1915	1915	0
386	20240503	141400	984856982	1915	1915	1915	1915	0
387	20240503	141300	984856982	1915	1914	1915	1914	718
388	20240503	141200	983482729	1914	1914	1914	1914	2
389	20240503	141100	983478901	1914	1913	1914	1913	1083
390	20240503	141000	981407121	1912	1911	1912	1910	1415
391	20240503	140900	978701948	1911	1911	1911	1911	0
392	20240503	140800	978701948	1911	1911	1911	1911	7
393	20240503	140700	978688571	1912	1910	1912	1910	639
394	20240503	140600	977468041	1913	1913	1913	1913	0
395	20240503	140500	977468041	1913	1912	1913	1910	1001
396	20240503	140400	975555376	1913	1912	1913	1912	685
397	20240503	140300	974245556	1913	1911	1913	1911	383
398	20240503	140200	973513266	1911	1910	1911	1910	8223
399	20240503	140100	957799635	1910	1911	1911	1910	853
400	20240503	140000	956170298	1911	1911	1911	1911	343
401	20240503	135900	955514825	1913	1913	1913	1913	1
402	20240503	135800	955512912	1912	1913	1913	1912	50
403	20240503	135700	955417282	1913	1911	1913	1910	1007
404	20240503	135600	953493303	1913	1912	1913	1911	1020
405	20240503	135500	951543616	1913	1912	1913	1912	3
406	20240503	135400	951537879	1912	1912	1912	1912	5
407	20240503	135300	951528319	1910	1910	1910	1910	577
408	20240503	135200	950426249	1913	1910	1913	1909	531
409	20240503	135100	949412367	1913	1910	1913	1910	253
410	20240503	135000	948929130	1910	1910	1910	1910	0
411	20240503	134900	948929130	1910	1910	1910	1910	0
412	20240503	134800	948929130	1910	1910	1910	1910	2014
413	20240503	134700	945082390	1914	1914	1914	1914	1
414	20240503	134600	945080476	1914	1913	1914	1913	5
415	20240503	134500	945070907	1914	1914	1914	1913	16
416	20240503	134400	945040284	1914	1908	1914	1906	3512
417	20240503	134300	938346138	1908	1910	1910	1908	1360
418	20240503	134200	935750908	1912	1912	1912	1909	721
419	20240503	134100	934372488	1912	1912	1912	1912	1
420	20240503	134000	934370576	1912	1912	1912	1912	1
421	20240503	133900	934368664	1909	1910	1910	1909	2900
422	20240503	133800	928830132	1912	1912	1912	1912	0
423	20240503	133700	928830132	1912	1911	1912	1905	8362
424	20240503	133600	912877812	1911	1912	1912	1911	1698
425	20240503	133500	909632930	1912	1911	1912	1911	226
426	20240503	133400	909201000	1912	1912	1912	1912	558
427	20240503	133300	908134104	1912	1915	1915	1912	2
428	20240503	133200	908130277	1912	1912	1912	1912	120
429	20240503	133100	907900837	1915	1915	1915	1915	0
430	20240503	133000	907900837	1915	1914	1915	1914	137
431	20240503	132900	907638616	1915	1915	1916	1915	7
432	20240503	132800	907625208	1916	1914	1916	1913	1717
433	20240503	132700	904340126	1915	1915	1915	1915	30
434	20240503	132600	904282676	1915	1915	1915	1915	9
435	20240503	132500	904265441	1915	1915	1915	1914	1203
436	20240503	132400	901962897	1915	1916	1916	1915	1072
437	20240503	132300	899909964	1915	1915	1916	1915	1814
438	20240503	132200	896434553	1915	1915	1915	1915	8
439	20240503	132100	896419233	1915	1914	1915	1914	12
440	20240503	132000	896396258	1915	1915	1915	1915	3
441	20240503	131900	896390513	1916	1916	1916	1916	0
442	20240503	131800	896390513	1916	1916	1916	1916	0
443	20240503	131700	896390513	1916	1914	1916	1914	72
444	20240503	131600	896252645	1914	1913	1914	1913	43
445	20240503	131500	896170346	1913	1913	1913	1913	101
446	20240503	131400	895977133	1914	1914	1914	1914	400
447	20240503	131300	895211533	1915	1915	1915	1915	80
448	20240503	131200	895058333	1915	1915	1915	1915	361
449	20240503	131100	894367018	1916	1916	1916	1916	0
450	20240503	131000	894367018	1916	1916	1916	1916	1
451	20240503	130900	894365102	1916	1916	1916	1916	104
452	20240503	130800	894165838	1916	1916	1916	1916	33
453	20240503	130700	894102610	1915	1915	1915	1915	939
454	20240503	130600	892304425	1915	1915	1915	1915	131
455	20240503	130500	892053560	1915	1915	1915	1915	1813
456	20240503	130400	888581665	1915	1915	1915	1915	0
457	20240503	130300	888581665	1915	1915	1915	1915	63
458	20240503	130200	888461020	1916	1916	1916	1916	11
459	20240503	130100	888439944	1916	1916	1916	1916	50
460	20240503	130000	888344144	1916	1917	1917	1916	518
461	20240503	125900	887351655	1917	1917	1917	1917	11
462	20240503	125800	887330568	1917	1917	1917	1916	624
463	20240503	125700	886134380	1917	1917	1917	1917	655
464	20240503	125600	884878745	1916	1916	1917	1916	244
465	20240503	125500	884411011	1916	1916	1916	1916	2556
466	20240503	125400	879513715	1916	1916	1916	1916	613
467	20240503	125300	878339207	1915	1915	1915	1915	0
468	20240503	125200	878339207	1915	1915	1915	1915	425
469	20240503	125100	877525332	1915	1915	1915	1915	1499
470	20240503	125000	874654747	1914	1915	1915	1914	2179
471	20240503	124900	870481980	1915	1915	1915	1915	301
472	20240503	124800	869905565	1915	1915	1915	1915	1433
473	20240503	124700	867161370	1916	1916	1916	1916	2
474	20240503	124600	867157538	1915	1915	1915	1915	119
475	20240503	124500	866929653	1915	1915	1915	1915	1383
476	20240503	124400	864281208	1915	1915	1915	1915	721
477	20240503	124300	862900493	1916	1917	1917	1916	1329
478	20240503	124200	860354029	1917	1917	1917	1917	2034
479	20240503	124100	856454851	1917	1916	1917	1916	3
480	20240503	124000	856449102	1916	1917	1917	1916	765
481	20240503	123900	854982697	1918	1918	1918	1918	1292
482	20240503	123800	852504641	1917	1916	1917	1916	1076
483	20240503	123700	850442049	1917	1917	1917	1916	1120
484	20240503	123600	848295509	1917	1917	1917	1917	605
485	20240503	123500	847135724	1917	1917	1917	1917	3
486	20240503	123400	847129973	1914	1914	1914	1914	2526
487	20240503	123300	842295209	1914	1914	1914	1914	4307
488	20240503	123200	834051611	1914	1913	1914	1913	5501
489	20240503	123100	823522973	1914	1914	1914	1914	2451
490	20240503	123000	818831759	1917	1917	1917	1917	531
491	20240503	122900	817813832	1917	1914	1917	1914	5
492	20240503	122800	817804259	1914	1914	1914	1914	1
493	20240503	122700	817802345	1917	1917	1917	1917	0
494	20240503	122600	817802345	1917	1917	1917	1917	1
495	20240503	122500	817800428	1918	1918	1918	1918	0
496	20240503	122400	817800428	1918	1915	1918	1915	420
497	20240503	122300	816995738	1915	1915	1915	1915	584
498	20240503	122200	815877378	1914	1914	1914	1914	1169
499	20240503	122100	813639912	1915	1915	1915	1915	0
500	20240503	122000	813639912	1915	1915	1915	1915	35
501	20240503	121900	813572887	1916	1916	1916	1916	3
502	20240503	121800	813567139	1915	1915	1915	1915	500
503	20240503	121700	812609639	1916	1916	1916	1916	357
504	20240503	121600	811925627	1916	1916	1916	1916	100
505	20240503	121500	811734027	1917	1917	1917	1917	400
506	20240503	121400	810967227	1917	1917	1917	1917	0
507	20240503	121300	810967227	1917	1917	1917	1917	3515
508	20240503	121200	804228972	1918	1918	1918	1918	195
509	20240503	121100	803854962	1918	1917	1918	1917	418
510	20240503	121000	803053351	1918	1918	1918	1918	1524
511	20240503	120900	800130319	1918	1918	1918	1918	493
512	20240503	120800	799184745	1918	1917	1918	1917	1099
513	20240503	120700	797077392	1918	1917	1918	1917	104
514	20240503	120600	796878023	1918	1917	1918	1917	105
515	20240503	120500	796676736	1917	1918	1919	1917	1455
516	20240503	120400	793886266	1917	1918	1918	1917	5110
517	20240503	120300	784089594	1920	1919	1920	1919	1652
518	20240503	120200	780919405	1920	1920	1920	1919	979
519	20240503	120100	779039730	1920	1919	1920	1919	5863
520	20240503	120000	767783918	1919	1917	1919	1917	3211
521	20240503	115900	761623764	1918	1915	1918	1915	3671
522	20240503	115800	754588251	1915	1915	1915	1911	3721
523	20240503	115700	747468156	1914	1910	1914	1910	8404
524	20240503	115600	731398159	1911	1911	1911	1911	0
525	20240503	115500	731398159	1911	1910	1911	1910	2
526	20240503	115400	731394338	1911	1906	1911	1906	13
527	20240503	115300	731369502	1906	1905	1906	1905	2
528	20240503	115200	731365691	1910	1906	1911	1904	10012
529	20240503	115100	712264493	1906	1904	1906	1904	2656
530	20240503	115000	707204886	1903	1903	1903	1903	1060
531	20240503	114900	705187706	1903	1903	1904	1903	254
532	20240503	114800	704704340	1904	1904	1904	1904	0
533	20240503	114700	704704340	1904	1904	1904	1904	2
534	20240503	114600	704700532	1905	1905	1905	1905	0
535	20240503	114500	704700532	1905	1905	1905	1905	0
536	20240503	114400	704700532	1905	1905	1905	1905	0
537	20240503	114300	704700532	1905	1905	1905	1905	0
538	20240503	114200	704700532	1905	1905	1905	1905	10
539	20240503	114100	704681482	1905	1902	1905	1902	11
540	20240503	114000	704660557	1902	1904	1904	1902	3548
541	20240503	113900	697909505	1904	1904	1904	1904	188
542	20240503	113800	697551553	1905	1905	1905	1905	0
543	20240503	113700	697551553	1905	1904	1905	1904	1129
544	20240503	113600	695401936	1904	1904	1904	1904	0
545	20240503	113500	695401936	1904	1903	1904	1903	18
546	20240503	113400	695367681	1902	1903	1903	1902	796
547	20240503	113300	693853076	1903	1903	1903	1903	374
548	20240503	113200	693141354	1904	1904	1904	1904	100
549	20240503	113100	692950954	1904	1903	1904	1903	51
550	20240503	113000	692853900	1903	1903	1903	1903	500
551	20240503	112900	691902400	1904	1903	1904	1903	324
552	20240503	112800	691285678	1904	1903	1904	1902	3259
553	20240503	112700	685085715	1904	1903	1904	1903	160
554	20240503	112600	684781125	1905	1905	1905	1905	100
555	20240503	112500	684590625	1905	1904	1905	1904	744
556	20240503	112400	683174048	1902	1904	1904	1902	1808
557	20240503	112300	679734602	1903	1903	1903	1903	1000
558	20240503	112200	677831602	1905	1905	1905	1905	0
559	20240503	112100	677831602	1905	1905	1905	1905	0
560	20240503	112000	677831602	1905	1905	1905	1905	30
561	20240503	111900	677774452	1905	1905	1905	1905	1
562	20240503	111800	677772547	1905	1902	1905	1902	118
563	20240503	111700	677548074	1904	1904	1904	1904	47
564	20240503	111600	677458586	1904	1904	1904	1904	0
565	20240503	111500	677458586	1904	1906	1906	1904	512
566	20240503	111400	676483714	1905	1905	1905	1905	407
567	20240503	111300	675708379	1905	1905	1905	1905	182
568	20240503	111200	675361669	1905	1905	1905	1905	58
569	20240503	111100	675251179	1906	1905	1906	1905	192
570	20240503	111000	674885417	1905	1905	1905	1905	100
571	20240503	110900	674694917	1907	1907	1907	1907	5
572	20240503	110800	674685382	1907	1907	1907	1907	888
573	20240503	110700	672991966	1907	1905	1907	1905	850
574	20240503	110600	671372713	1905	1902	1905	1902	410
575	20240503	110500	670592890	1905	1905	1905	1905	0
576	20240503	110400	670592890	1905	1902	1905	1901	514
577	20240503	110300	669615245	1901	1902	1902	1901	861
578	20240503	110200	667977634	1904	1902	1905	1902	346
579	20240503	110100	667319537	1901	1904	1905	1901	335
580	20240503	110000	666682437	1904	1901	1905	1901	531
581	20240503	105900	665672785	1901	1907	1907	1901	632
582	20240503	105800	664471047	1907	1907	1907	1907	2
583	20240503	105700	664467233	1901	1901	1907	1901	2900
584	20240503	105600	658954309	1901	1905	1905	1900	13397
585	20240503	105500	633457438	1908	1907	1908	1906	53
586	20240503	105400	633356415	1907	1908	1908	1907	27
587	20240503	105300	633304900	1908	1907	1908	1905	4153
588	20240503	105200	625389446	1908	1909	1909	1907	178
589	20240503	105100	625049951	1907	1908	1909	1907	468
590	20240503	105000	624157451	1909	1906	1909	1906	1490
591	20240503	104900	621317505	1906	1906	1909	1906	1424
592	20240503	104800	618603358	1909	1909	1909	1909	10
593	20240503	104700	618584268	1909	1909	1909	1909	267
594	20240503	104600	618074565	1909	1908	1909	1908	1302
595	20240503	104500	615590347	1909	1909	1909	1908	291
596	20240503	104400	615035116	1908	1906	1909	1906	2171
597	20240503	104300	610894001	1908	1908	1908	1906	662
598	20240503	104200	609630941	1908	1906	1908	1906	393
599	20240503	104100	608881697	1908	1909	1909	1908	12
600	20240503	104000	608858795	1909	1907	1909	1905	8505
601	20240503	103900	592634190	1909	1909	1909	1907	44
602	20240503	103800	592550218	1909	1909	1909	1909	1
603	20240503	103700	592548309	1909	1908	1909	1908	768
604	20240503	103600	591082963	1909	1910	1910	1908	2269
605	20240503	103500	586751506	1910	1911	1911	1910	1165
606	20240503	103400	584525201	1911	1911	1911	1911	100
607	20240503	103300	584334101	1911	1911	1911	1911	10
608	20240503	103200	584314991	1910	1909	1910	1909	476
609	20240503	103100	583406297	1909	1909	1909	1909	471
610	20240503	103000	582507158	1911	1909	1911	1909	82
611	20240503	102900	582350618	1909	1910	1910	1909	2338
612	20240503	102800	577886457	1911	1912	1913	1911	2331
613	20240503	102700	573430878	1912	1911	1912	1911	838
614	20240503	102600	571829208	1910	1908	1910	1908	2195
615	20240503	102500	567638929	1907	1910	1910	1907	135
616	20240503	102400	567381249	1910	1910	1910	1910	1
617	20240503	102300	567379339	1911	1911	1911	1911	4397
618	20240503	102200	558976672	1911	1911	1911	1911	0
619	20240503	102100	558976672	1911	1911	1911	1906	338
620	20240503	102000	558332404	1911	1909	1911	1909	1509
621	20240503	101900	555450153	1911	1911	1911	1911	30
622	20240503	101800	555392823	1909	1909	1909	1909	209
623	20240503	101700	554993842	1905	1905	1905	1905	1
624	20240503	101600	554991937	1905	1907	1907	1903	5680
625	20240503	101500	544174258	1905	1905	1907	1905	928
626	20240503	101400	542406416	1905	1905	1905	1905	1000
627	20240503	101300	540501416	1907	1908	1908	1907	568
628	20240503	101200	539417777	1909	1911	1911	1909	164
629	20240503	101100	539104699	1910	1910	1910	1910	1
630	20240503	101000	539102789	1911	1913	1913	1904	7956
631	20240503	100900	523905096	1914	1916	1916	1914	395
632	20240503	100800	523149032	1914	1914	1914	1914	120
633	20240503	100700	522919352	1914	1915	1915	1914	754
634	20240503	100600	521475839	1915	1916	1917	1915	1234
635	20240503	100500	519111945	1916	1917	1917	1913	3558
636	20240503	100400	512295110	1917	1922	1923	1917	9831
637	20240503	100300	493436239	1922	1927	1927	1920	13343
638	20240503	100200	467772597	1927	1913	1928	1913	32555
639	20240503	100100	405308143	1913	1911	1913	1910	2512
640	20240503	100000	400504154	1911	1908	1912	1907	5595
641	20240503	095900	389818812	1908	1906	1908	1906	2012
642	20240503	095800	385983936	1906	1908	1908	1906	2942
643	20240503	095700	380375870	1907	1907	1908	1907	1356
644	20240503	095600	377789972	1906	1905	1907	1905	3452
645	20240503	095500	371210547	1906	1907	1907	1906	393
646	20240503	095400	370461466	1907	1906	1907	1906	2020
647	20240503	095300	366611160	1906	1905	1906	1905	782
648	20240503	095200	365121448	1904	1904	1904	1904	288
649	20240503	095100	364573096	1905	1904	1905	1904	22
650	20240503	095000	364531206	1905	1906	1906	1905	456
651	20240503	094900	363662506	1906	1906	1906	1906	293
652	20240503	094800	363104048	1905	1906	1906	1905	1806
653	20240503	094700	359662702	1906	1905	1906	1904	324
654	20240503	094600	359045529	1905	1904	1905	1904	1196
655	20240503	094500	356768324	1904	1904	1904	1904	1
656	20240503	094400	356766420	1903	1904	1904	1903	513
657	20240503	094300	355790171	1904	1904	1905	1904	213
658	20240503	094200	355384618	1905	1904	1905	1904	61
659	20240503	094100	355268417	1903	1903	1905	1903	1085
660	20240503	094000	353203531	1904	1904	1905	1903	697
661	20240503	093900	351876548	1904	1903	1906	1903	219
662	20240503	093800	351459605	1903	1906	1906	1903	2463
663	20240503	093700	346772504	1906	1904	1906	1904	2145
664	20240503	093600	342688310	1903	1901	1904	1900	1392
665	20240503	093500	340040167	1901	1900	1901	1900	30
666	20240503	093400	339983165	1901	1902	1902	1901	1272
667	20240503	093300	337564091	1902	1903	1903	1902	2925
668	20240503	093200	332000123	1905	1905	1906	1903	788
669	20240503	093100	330499714	1905	1904	1908	1904	2648
670	20240503	093000	325457771	1904	1901	1904	1901	1137
671	20240503	092900	323294916	1902	1898	1902	1896	9261
672	20240503	092800	305719364	1900	1900	1900	1898	6060
673	20240503	092700	294214870	1900	1901	1902	1900	5161
674	20240503	092600	284406996	1902	1904	1904	1901	5802
675	20240503	092500	273368571	1904	1905	1905	1903	884
676	20240503	092400	271685652	1905	1908	1908	1905	369
677	20240503	092300	270981749	1908	1904	1910	1904	1366
678	20240503	092200	268379227	1904	1907	1907	1904	147
679	20240503	092100	268099266	1907	1907	1907	1905	436
680	20240503	092000	267268551	1909	1910	1910	1906	466
681	20240503	091900	266380153	1910	1912	1912	1906	22817
682	20240503	091800	222870570	1907	1910	1913	1907	7356
683	20240503	091700	208832256	1910	1914	1914	1907	646
684	20240503	091600	207599406	1914	1906	1914	1906	201
685	20240503	091500	207216292	1915	1904	1915	1904	4523
686	20240503	091400	198588852	1905	1903	1907	1903	880
687	20240503	091300	196913772	1903	1904	1904	1897	9510
688	20240503	091200	178833231	1905	1907	1908	1903	3072
689	20240503	091100	172980611	1906	1915	1915	1906	15736
690	20240503	091000	142926021	1915	1918	1918	1911	847
691	20240503	090900	141307335	1911	1919	1919	1910	7868
692	20240503	090800	126237840	1915	1911	1919	1911	8784
693	20240503	090700	109409489	1910	1904	1911	1904	2952
694	20240503	090600	103777557	1903	1900	1904	1900	2013
695	20240503	090500	99951938	1900	1895	1900	1895	2214
696	20240503	090400	95754700	1887	1895	1901	1882	14335
697	20240503	090300	68676415	1900	1900	1902	1898	5672
698	20240503	090200	57899529	1900	1900	1902	1899	1853
699	20240503	090100	54379923	1907	1903	1909	1899	9171
700	20240503	090000	36952403	1903	1907	1909	1903	10109