KissMeData/005880/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184300	17982669691	1908	1908	1908	1908	58304
3	20240411	184200	17982669691	1908	1908	1908	1908	0
4	20240411	184100	17982669691	1908	1908	1908	1908	0
5	20240411	184000	17982669691	1908	1908	1908	1908	0
6	20240411	183900	17982669691	1908	1908	1908	1908	0
7	20240411	183800	17982669691	1908	1908	1908	1908	0
8	20240411	183700	17982669691	1908	1908	1908	1908	0
9	20240411	183600	17982669691	1908	1908	1908	1908	0
10	20240411	183500	17982669691	1908	1908	1908	1908	0
11	20240411	183400	17982669691	1908	1908	1908	1908	0
12	20240411	183300	17982669691	1908	1908	1908	1908	0
13	20240411	183200	17982669691	1908	1908	1908	1908	0
14	20240411	183100	17982669691	1908	1908	1908	1908	0
15	20240411	183000	17982669691	1908	1908	1908	1908	0
16	20240411	182900	17982669691	1908	1908	1908	1908	0
17	20240411	182800	17982669691	1908	1908	1908	1908	0
18	20240411	182700	17982669691	1908	1908	1908	1908	0
19	20240411	182600	17982669691	1908	1908	1908	1908	0
20	20240411	182500	17982669691	1908	1908	1908	1908	0
21	20240411	182400	17982669691	1908	1908	1908	1908	0
22	20240411	182300	17982669691	1908	1908	1908	1908	0
23	20240411	182200	17982669691	1908	1908	1908	1908	0
24	20240411	182100	17982669691	1908	1908	1908	1908	0
25	20240411	182000	17982669691	1908	1908	1908	1908	0
26	20240411	181900	17982669691	1908	1908	1908	1908	0
27	20240411	181800	17982669691	1908	1908	1908	1908	0
28	20240411	181700	17982669691	1908	1908	1908	1908	0
29	20240411	181600	17982669691	1908	1908	1908	1908	0
30	20240411	181500	17982669691	1908	1908	1908	1908	0
31	20240411	181400	17982669691	1908	1908	1908	1908	0
32	20240411	181300	17982669691	1908	1908	1908	1908	58304
33	20240411	181200	17982669691	1908	1908	1908	1908	0
34	20240411	181100	17982669691	1908	1908	1908	1908	0
35	20240411	181000	17982669691	1908	1908	1908	1908	0
36	20240411	180900	17982669691	1908	1908	1908	1908	0
37	20240411	180800	17982669691	1908	1908	1908	1908	0
38	20240411	180700	17982669691	1908	1908	1908	1908	0
39	20240411	180600	17982669691	1908	1908	1908	1908	0
40	20240411	180500	17982669691	1908	1908	1908	1908	0
41	20240411	180400	17982669691	1908	1908	1908	1908	0
42	20240411	180300	17982669691	1908	1908	1908	1908	0
43	20240411	180200	17982669691	1908	1908	1908	1908	0
44	20240411	180100	17982669691	1908	1908	1908	1908	0
45	20240411	180000	17982669691	1908	1908	1908	1908	0
46	20240411	175900	17982669691	1908	1908	1908	1908	0
47	20240411	175800	17982669691	1908	1908	1908	1908	0
48	20240411	175700	17982669691	1908	1908	1908	1908	0
49	20240411	175600	17982669691	1908	1908	1908	1908	0
50	20240411	175500	17982669691	1908	1908	1908	1908	0
51	20240411	175400	17982669691	1908	1908	1908	1908	0
52	20240411	175300	17982669691	1908	1908	1908	1908	0
53	20240411	175200	17982669691	1908	1908	1908	1908	0
54	20240411	175100	17982669691	1908	1908	1908	1908	0
55	20240411	175000	17982669691	1908	1908	1908	1908	0
56	20240411	174900	17982669691	1908	1908	1908	1908	0
57	20240411	174800	17982669691	1908	1908	1908	1908	0
58	20240411	174700	17982669691	1908	1908	1908	1908	0
59	20240411	174600	17982669691	1908	1908	1908	1908	0
60	20240411	174500	17982669691	1908	1908	1908	1908	0
61	20240411	174400	17982669691	1908	1908	1908	1908	0
62	20240411	174300	17982669691	1908	1908	1908	1908	58304
63	20240411	174200	17982669691	1908	1908	1908	1908	0
64	20240411	174100	17982669691	1908	1908	1908	1908	0
65	20240411	174000	17982669691	1908	1908	1908	1908	0
66	20240411	173900	17982669691	1908	1908	1908	1908	0
67	20240411	173800	17982669691	1908	1908	1908	1908	0
68	20240411	173700	17982669691	1908	1908	1908	1908	0
69	20240411	173600	17982669691	1908	1908	1908	1908	0
70	20240411	173500	17982669691	1908	1908	1908	1908	0
71	20240411	173400	17982669691	1908	1908	1908	1908	0
72	20240411	173300	17982669691	1908	1908	1908	1908	0
73	20240411	173200	17982669691	1908	1908	1908	1908	0
74	20240411	173100	17982669691	1908	1908	1908	1908	0
75	20240411	173000	17982669691	1908	1908	1908	1908	0
76	20240411	172900	17982669691	1908	1908	1908	1908	0
77	20240411	172800	17982669691	1908	1908	1908	1908	0
78	20240411	172700	17982669691	1908	1908	1908	1908	0
79	20240411	172600	17982669691	1908	1908	1908	1908	0
80	20240411	172500	17982669691	1908	1908	1908	1908	0
81	20240411	172400	17982669691	1908	1908	1908	1908	0
82	20240411	172300	17982669691	1908	1908	1908	1908	0
83	20240411	172200	17982669691	1908	1908	1908	1908	0
84	20240411	172100	17982669691	1908	1908	1908	1908	0
85	20240411	172000	17982669691	1908	1908	1908	1908	0
86	20240411	171900	17982669691	1908	1908	1908	1908	0
87	20240411	171800	17982669691	1908	1908	1908	1908	0
88	20240411	171700	17982669691	1908	1908	1908	1908	0
89	20240411	171600	17982669691	1908	1908	1908	1908	0
90	20240411	171500	17982669691	1908	1908	1908	1908	0
91	20240411	171400	17982669691	1908	1908	1908	1908	0
92	20240411	171300	17982669691	1908	1908	1908	1908	58304
93	20240411	171200	17982669691	1908	1908	1908	1908	0
94	20240411	171100	17982669691	1908	1908	1908	1908	0
95	20240411	171000	17982669691	1908	1908	1908	1908	0
96	20240411	170900	17982669691	1908	1908	1908	1908	0
97	20240411	170800	17982669691	1908	1908	1908	1908	0
98	20240411	170700	17982669691	1908	1908	1908	1908	0
99	20240411	170600	17982669691	1908	1908	1908	1908	0
100	20240411	170500	17982669691	1908	1908	1908	1908	0
101	20240411	170400	17982669691	1908	1908	1908	1908	0
102	20240411	170300	17982669691	1908	1908	1908	1908	0
103	20240411	170200	17982669691	1908	1908	1908	1908	0
104	20240411	170100	17982669691	1908	1908	1908	1908	0
105	20240411	170000	17982669691	1908	1908	1908	1908	0
106	20240411	165900	17982669691	1908	1908	1908	1908	0
107	20240411	165800	17982669691	1908	1908	1908	1908	0
108	20240411	165700	17982669691	1908	1908	1908	1908	0
109	20240411	165600	17982669691	1908	1908	1908	1908	0
110	20240411	165500	17982669691	1908	1908	1908	1908	0
111	20240411	165400	17982669691	1908	1908	1908	1908	0
112	20240411	165300	17982669691	1908	1908	1908	1908	0
113	20240411	165200	17982669691	1908	1908	1908	1908	0
114	20240411	165100	17982669691	1908	1908	1908	1908	0
115	20240411	165000	17982669691	1908	1908	1908	1908	0
116	20240411	164900	17982669691	1908	1908	1908	1908	0
117	20240411	164800	17982669691	1908	1908	1908	1908	0
118	20240411	164700	17982669691	1908	1908	1908	1908	0
119	20240411	164600	17982669691	1908	1908	1908	1908	0
120	20240411	164500	17982669691	1908	1908	1908	1908	0
121	20240411	164400	17982669691	1908	1908	1908	1908	0
122	20240411	164300	17982669691	1908	1908	1908	1908	58304
123	20240411	164200	17982669691	1908	1908	1908	1908	0
124	20240411	164100	17982669691	1908	1908	1908	1908	0
125	20240411	164000	17982669691	1908	1908	1908	1908	0
126	20240411	163900	17982669691	1908	1908	1908	1908	0
127	20240411	163800	17982669691	1908	1908	1908	1908	0
128	20240411	163700	17982669691	1908	1908	1908	1908	0
129	20240411	163600	17982669691	1908	1908	1908	1908	0
130	20240411	163500	17982669691	1908	1908	1908	1908	0
131	20240411	163400	17982669691	1908	1908	1908	1908	0
132	20240411	163300	17982669691	1908	1908	1908	1908	0
133	20240411	163200	17982669691	1908	1908	1908	1908	0
134	20240411	163100	17982669691	1908	1908	1908	1908	0
135	20240411	163000	17982669691	1908	1908	1908	1908	0
136	20240411	162900	17982669691	1908	1908	1908	1908	0
137	20240411	162800	17982669691	1908	1908	1908	1908	0
138	20240411	162700	17982669691	1908	1908	1908	1908	0
139	20240411	162600	17982669691	1908	1908	1908	1908	0
140	20240411	162500	17982669691	1908	1908	1908	1908	0
141	20240411	162400	17982669691	1908	1908	1908	1908	0
142	20240411	162300	17982669691	1908	1908	1908	1908	0
143	20240411	162200	17982669691	1908	1908	1908	1908	0
144	20240411	162100	17982669691	1908	1908	1908	1908	0
145	20240411	162000	17982669691	1908	1908	1908	1908	0
146	20240411	161900	17982669691	1908	1908	1908	1908	0
147	20240411	161800	17982669691	1908	1908	1908	1908	0
148	20240411	161700	17982669691	1908	1908	1908	1908	0
149	20240411	161600	17982669691	1908	1908	1908	1908	0
150	20240411	161500	17982669691	1908	1908	1908	1908	0
151	20240411	161400	17982669691	1908	1908	1908	1908	0
152	20240411	161300	17982669691	1908	1908	1908	1908	58304
153	20240411	161200	17982669691	1908	1908	1908	1908	0
154	20240411	161100	17982669691	1908	1908	1908	1908	0
155	20240411	161000	17982669691	1908	1908	1908	1908	0
156	20240411	160900	17982669691	1908	1908	1908	1908	0
157	20240411	160800	17982669691	1908	1908	1908	1908	0
158	20240411	160700	17982669691	1908	1908	1908	1908	0
159	20240411	160600	17982669691	1908	1908	1908	1908	0
160	20240411	160500	17982669691	1908	1908	1908	1908	0
161	20240411	160400	17982669691	1908	1908	1908	1908	0
162	20240411	160300	17982669691	1908	1908	1908	1908	0
163	20240411	160200	17982669691	1908	1908	1908	1908	0
164	20240411	160100	17982669691	1908	1908	1908	1908	0
165	20240411	160000	17982669691	1908	1908	1908	1908	0
166	20240411	155900	17982669691	1908	1908	1908	1908	0
167	20240411	155800	17982669691	1908	1908	1908	1908	0
168	20240411	155700	17982669691	1908	1908	1908	1908	0
169	20240411	155600	17982669691	1908	1908	1908	1908	0
170	20240411	155500	17982669691	1908	1908	1908	1908	0
171	20240411	155400	17982669691	1908	1908	1908	1908	0
172	20240411	155300	17982669691	1908	1908	1908	1908	0
173	20240411	155200	17982669691	1908	1908	1908	1908	0
174	20240411	155100	17982669691	1908	1908	1908	1908	0
175	20240411	155000	17982669691	1908	1908	1908	1908	0
176	20240411	154900	17982669691	1908	1908	1908	1908	0
177	20240411	154800	17982669691	1908	1908	1908	1908	0
178	20240411	154700	17982669691	1908	1908	1908	1908	0
179	20240411	154600	17982669691	1908	1908	1908	1908	0
180	20240411	154500	17982669691	1908	1908	1908	1908	0
181	20240411	154400	17982669691	1908	1908	1908	1908	0
182	20240411	154300	17982669691	1908	1908	1908	1908	58304
183	20240411	154200	17982669691	1908	1908	1908	1908	0
184	20240411	154100	17982669691	1908	1908	1908	1908	0
185	20240411	154000	17982669691	1908	1908	1908	1908	0
186	20240411	153900	17982669691	1908	1908	1908	1908	0
187	20240411	153800	17982669691	1908	1908	1908	1908	0
188	20240411	153700	17982669691	1908	1908	1908	1908	0
189	20240411	153600	17982669691	1908	1908	1908	1908	0
190	20240411	153500	17982669691	1908	1908	1908	1908	0
191	20240411	153400	17982669691	1908	1908	1908	1908	0
192	20240411	153300	17982669691	1908	1908	1908	1908	0
193	20240411	153200	17982669691	1908	1908	1908	1908	0
194	20240411	153100	17982669691	1908	1908	1908	1908	0
195	20240411	153000	17982669691	1908	1908	1908	1908	58304
196	20240411	152900	17871425659	1908	1908	1908	1908	0
197	20240411	152800	17871425659	1908	1908	1908	1908	0
198	20240411	152700	17871425659	1908	1908	1908	1908	0
199	20240411	152600	17871425659	1908	1908	1908	1908	0
200	20240411	152500	17871425659	1908	1908	1908	1908	0
201	20240411	152400	17871425659	1908	1908	1908	1908	0
202	20240411	152300	17871425659	1908	1908	1908	1908	0
203	20240411	152200	17871425659	1908	1908	1908	1908	0
204	20240411	152100	17871425659	1908	1908	1908	1908	0
205	20240411	152000	17871425659	1908	1908	1908	1908	0
206	20240411	151900	17871425659	1908	1907	1908	1906	24303
207	20240411	151800	17825095676	1906	1907	1908	1905	54582
208	20240411	151700	17721036158	1907	1907	1908	1907	6041
209	20240411	151600	17709514472	1907	1909	1910	1907	10085
210	20240411	151500	17690271516	1909	1910	1910	1908	19363
211	20240411	151400	17653317673	1909	1909	1910	1909	9421
212	20240411	151300	17635332448	1909	1910	1911	1909	5562
213	20240411	151200	17624711455	1910	1911	1911	1910	11808
214	20240411	151100	17602156847	1911	1911	1912	1910	15875
215	20240411	151000	17571821647	1911	1913	1913	1911	5894
216	20240411	150900	17560554595	1914	1911	1914	1910	9815
217	20240411	150800	17541789500	1909	1909	1910	1908	15923
218	20240411	150700	17511389212	1908	1911	1913	1908	13610
219	20240411	150600	17485402883	1911	1914	1915	1909	4627
220	20240411	150500	17476552488	1914	1909	1915	1909	41679
221	20240411	150400	17396847991	1910	1910	1911	1909	4139
222	20240411	150300	17388944860	1911	1910	1912	1909	7196
223	20240411	150200	17375193523	1911	1909	1911	1907	20489
224	20240411	150100	17336094235	1909	1908	1909	1907	18592
225	20240411	150000	17300617380	1908	1909	1910	1908	17571
226	20240411	145900	17267075787	1909	1911	1911	1909	5065
227	20240411	145800	17257402130	1910	1909	1911	1908	5766
228	20240411	145700	17246393052	1910	1912	1912	1908	7247
229	20240411	145600	17232550789	1911	1912	1912	1911	4636
230	20240411	145500	17223690505	1912	1910	1912	1910	20082
231	20240411	145400	17185328644	1911	1911	1912	1910	3848
232	20240411	145300	17177976088	1912	1910	1912	1910	13006
233	20240411	145200	17153132130	1911	1912	1912	1910	8565
234	20240411	145100	17136767493	1911	1913	1913	1911	5214
235	20240411	145000	17126801702	1913	1911	1913	1911	3609
236	20240411	144900	17119903015	1913	1912	1913	1911	8035
237	20240411	144800	17104543642	1913	1910	1913	1910	11843
238	20240411	144700	17081904182	1911	1910	1911	1909	10234
239	20240411	144600	17062351482	1911	1911	1911	1909	24325
240	20240411	144500	17015893998	1910	1911	1911	1910	26958
241	20240411	144400	16964403814	1911	1911	1912	1911	5288
242	20240411	144300	16954298237	1912	1911	1912	1910	3946
243	20240411	144200	16946757972	1911	1911	1911	1910	3852
244	20240411	144100	16939400141	1911	1912	1912	1910	20102
245	20240411	144000	16900988343	1912	1912	1912	1911	18335
246	20240411	143900	16865936091	1912	1912	1912	1911	2737
247	20240411	143800	16860705514	1911	1912	1913	1911	11863
248	20240411	143700	16838032424	1913	1913	1913	1912	10043
249	20240411	143600	16818829818	1913	1913	1914	1912	5920
250	20240411	143500	16807504067	1914	1914	1914	1913	4540
251	20240411	143400	16798818916	1914	1914	1914	1912	4199
252	20240411	143300	16790786077	1914	1914	1914	1913	4551
253	20240411	143200	16782079914	1914	1913	1914	1913	2317
254	20240411	143100	16777647408	1914	1915	1915	1913	10076
255	20240411	143000	16758371260	1915	1915	1917	1915	6221
256	20240411	142900	16746453069	1916	1916	1916	1915	5528
257	20240411	142800	16735864797	1916	1914	1916	1914	5615
258	20240411	142700	16725114119	1915	1915	1915	1914	5081
259	20240411	142600	16715388116	1915	1913	1916	1912	5494
260	20240411	142500	16704872063	1913	1912	1913	1911	10585
261	20240411	142400	16684634510	1912	1912	1912	1910	15514
262	20240411	142300	16654989200	1912	1911	1912	1911	7183
263	20240411	142200	16641261116	1910	1914	1914	1910	49229
264	20240411	142100	16547182020	1914	1915	1917	1913	9724
265	20240411	142000	16528573562	1917	1916	1919	1915	26310
266	20240411	141900	16478157427	1917	1915	1917	1915	8363
267	20240411	141800	16462138397	1916	1917	1917	1915	3818
268	20240411	141700	16454824063	1917	1916	1917	1915	4143
269	20240411	141600	16446888755	1917	1917	1918	1915	9148
270	20240411	141500	16429356576	1916	1918	1918	1916	9310
271	20240411	141400	16411512295	1919	1919	1919	1918	5675
272	20240411	141300	16400623158	1919	1919	1919	1917	2713
273	20240411	141200	16395419247	1919	1920	1920	1919	2579
274	20240411	141100	16390469271	1920	1921	1921	1918	2374
275	20240411	141000	16385913101	1920	1919	1920	1918	4116
276	20240411	140900	16378015128	1919	1921	1921	1918	18121
277	20240411	140800	16343231516	1921	1921	1922	1920	8978
278	20240411	140700	16325988359	1921	1923	1924	1921	7455
279	20240411	140600	16311662440	1922	1926	1926	1922	11390
280	20240411	140500	16289754728	1927	1926	1927	1926	613
281	20240411	140400	16288573960	1927	1928	1928	1926	903
282	20240411	140300	16286834377	1929	1926	1929	1926	14301
283	20240411	140200	16259276797	1926	1926	1926	1924	2156
284	20240411	140100	16255126416	1926	1924	1926	1924	7038
285	20240411	140000	16241583943	1925	1926	1926	1924	2253
286	20240411	135900	16237247625	1925	1926	1926	1925	874
287	20240411	135800	16235565091	1925	1926	1926	1925	11952
288	20240411	135700	16212557394	1925	1927	1927	1925	1351
289	20240411	135600	16209955957	1926	1927	1927	1926	1204
290	20240411	135500	16207636970	1927	1927	1928	1925	4073
291	20240411	135400	16199791114	1927	1927	1927	1925	3141
292	20240411	135300	16193743625	1925	1925	1927	1925	5347
293	20240411	135200	16183447763	1925	1926	1927	1925	17006
294	20240411	135100	16150704455	1927	1929	1929	1926	4825
295	20240411	135000	16141407240	1928	1929	1929	1927	3561
296	20240411	134900	16134542748	1929	1928	1929	1928	214
297	20240411	134800	16134130094	1929	1928	1929	1927	612
298	20240411	134700	16132950593	1928	1927	1928	1926	2056
299	20240411	134600	16128989155	1928	1929	1929	1926	19600
300	20240411	134500	16091225603	1929	1929	1930	1929	1740
301	20240411	134400	16087868607	1930	1930	1930	1928	5704
302	20240411	134300	16076861417	1930	1929	1931	1928	4147
303	20240411	134200	16068859048	1930	1930	1930	1929	715
304	20240411	134100	16067479723	1930	1930	1931	1930	700
305	20240411	134000	16066128649	1931	1931	1931	1930	7620
306	20240411	133900	16051421713	1931	1930	1932	1930	3050
307	20240411	133800	16045534633	1928	1927	1928	1926	4416
308	20240411	133700	16037024670	1927	1928	1929	1927	5568
309	20240411	133600	16026293456	1928	1929	1929	1928	1371
310	20240411	133500	16023649419	1929	1928	1929	1926	10084
311	20240411	133400	16004214269	1927	1931	1931	1927	10814
312	20240411	133300	15983363925	1931	1931	1931	1928	6335
313	20240411	133200	15971146158	1929	1932	1932	1929	5331
314	20240411	133100	15960851820	1933	1934	1934	1933	6039
315	20240411	133000	15949174533	1934	1935	1936	1934	6448
316	20240411	132900	15936700594	1935	1936	1936	1935	2994
317	20240411	132800	15930906403	1935	1935	1936	1934	3414
318	20240411	132700	15924300691	1935	1935	1935	1934	6247
319	20240411	132600	15912213267	1935	1935	1935	1934	6054
320	20240411	132500	15900499117	1935	1935	1936	1935	1306
321	20240411	132400	15897971925	1935	1935	1935	1934	4212
322	20240411	132300	15889821805	1935	1935	1935	1934	5813
323	20240411	132200	15878573795	1935	1935	1936	1935	4753
324	20240411	132100	15869374073	1935	1936	1936	1935	2611
325	20240411	132000	15864320070	1935	1935	1936	1934	4417
326	20240411	131900	15855771301	1934	1930	1934	1930	16732
327	20240411	131800	15823450334	1931	1928	1931	1928	972
328	20240411	131700	15821574436	1930	1930	1931	1930	3497
329	20240411	131600	15814825119	1930	1930	1931	1928	1681
330	20240411	131500	15811581373	1930	1931	1931	1930	4879
331	20240411	131400	15802160976	1931	1929	1931	1929	1284
332	20240411	131300	15799682811	1929	1926	1929	1926	5889
333	20240411	131200	15788334766	1925	1926	1926	1925	3732
334	20240411	131100	15781149174	1926	1925	1926	1925	4591
335	20240411	131000	15772311250	1925	1929	1929	1925	21068
336	20240411	130900	15731715002	1929	1930	1931	1929	4381
337	20240411	130800	15723261157	1929	1928	1931	1928	3431
338	20240411	130700	15716642676	1929	1931	1931	1929	6195
339	20240411	130600	15704689069	1931	1931	1931	1930	798
340	20240411	130500	15703148776	1932	1929	1932	1929	3456
341	20240411	130400	15696480041	1930	1929	1930	1928	10862
342	20240411	130300	15675522452	1929	1933	1933	1929	18888
343	20240411	130200	15639067446	1931	1936	1936	1931	29146
344	20240411	130100	15582763127	1935	1936	1936	1935	977
345	20240411	130000	15580872581	1935	1931	1935	1931	15074
346	20240411	125900	15551723791	1933	1933	1933	1931	10828
347	20240411	125800	15530810053	1932	1932	1934	1932	2710
348	20240411	125700	15525573905	1932	1934	1934	1932	8681
349	20240411	125600	15508798411	1934	1933	1934	1932	3881
350	20240411	125500	15501297437	1933	1934	1935	1933	4846
351	20240411	125400	15491927504	1934	1936	1936	1932	10128
352	20240411	125300	15472348815	1937	1936	1937	1935	1148
353	20240411	125200	15470126302	1937	1937	1938	1936	1820
354	20240411	125100	15466601916	1937	1938	1939	1937	1910
355	20240411	125000	15462900431	1939	1939	1939	1938	619
356	20240411	124900	15461700256	1939	1938	1939	1938	2386
357	20240411	124800	15457074814	1938	1938	1938	1936	1269
358	20240411	124700	15454616000	1938	1934	1938	1933	5525
359	20240411	124600	15443919972	1934	1938	1938	1933	19059
360	20240411	124500	15407037590	1938	1935	1938	1935	1300
361	20240411	124400	15404519819	1935	1937	1939	1935	14973
362	20240411	124300	15375541339	1939	1939	1939	1937	11499
363	20240411	124200	15353257396	1940	1941	1941	1939	9334
364	20240411	124100	15335149058	1941	1940	1942	1939	5873
365	20240411	124000	15323752009	1941	1940	1942	1940	5535
366	20240411	123900	15313008855	1940	1939	1941	1939	10972
367	20240411	123800	15291728236	1939	1939	1941	1938	5451
368	20240411	123700	15281156783	1939	1938	1939	1936	3664
369	20240411	123600	15274058159	1939	1940	1940	1939	7203
370	20240411	123500	15260090431	1939	1941	1941	1939	5970
371	20240411	123400	15248508945	1941	1940	1941	1940	6609
372	20240411	123300	15235687183	1940	1940	1941	1939	4925
373	20240411	123200	15226131968	1940	1940	1940	1939	3508
374	20240411	123100	15219326939	1940	1938	1940	1938	3496
375	20240411	123000	15212548234	1939	1940	1940	1938	12919
376	20240411	122900	15187497792	1939	1940	1940	1938	3945
377	20240411	122800	15179847934	1940	1938	1940	1936	4626
378	20240411	122700	15170882311	1937	1944	1944	1936	16775
379	20240411	122600	15138332099	1944	1937	1946	1937	54574
380	20240411	122500	15032340969	1937	1937	1938	1936	1637
381	20240411	122400	15029171199	1937	1938	1940	1937	8927
382	20240411	122300	15011868180	1939	1941	1942	1939	7916
383	20240411	122200	14996510154	1941	1937	1942	1937	34500
384	20240411	122100	14929581162	1938	1939	1939	1936	7832
385	20240411	122000	14914408414	1938	1938	1940	1938	10821
386	20240411	121900	14893428335	1938	1939	1939	1938	7830
387	20240411	121800	14878252073	1938	1941	1941	1936	22183
388	20240411	121700	14835250306	1941	1941	1942	1939	43153
389	20240411	121600	14751523119	1942	1935	1942	1934	87469
390	20240411	121500	14581914397	1936	1935	1936	1934	17058
391	20240411	121400	14548896650	1935	1933	1935	1931	6891
392	20240411	121300	14535568860	1931	1931	1934	1930	13983
393	20240411	121200	14508547537	1930	1927	1931	1927	4742
394	20240411	121100	14499395849	1926	1926	1927	1925	1921
395	20240411	121000	14495696183	1925	1926	1926	1925	1119
396	20240411	120900	14493541019	1926	1925	1926	1925	1167
397	20240411	120800	14491294506	1926	1927	1927	1925	2052
398	20240411	120700	14487342973	1927	1927	1927	1926	104
399	20240411	120600	14487142568	1927	1926	1927	1926	836
400	20240411	120500	14485532269	1924	1926	1926	1924	1385
401	20240411	120400	14482866668	1926	1925	1926	1925	9175
402	20240411	120300	14465195818	1926	1927	1927	1926	4242
403	20240411	120200	14457024237	1927	1927	1927	1925	1724
404	20240411	120100	14453704484	1925	1928	1928	1925	3881
405	20240411	120000	14446227898	1927	1927	1927	1927	2474
406	20240411	115900	14441460500	1927	1927	1928	1927	4871
407	20240411	115800	14432074004	1928	1930	1930	1928	2104
408	20240411	115700	14428016489	1930	1931	1931	1929	884
409	20240411	115600	14426310669	1931	1930	1931	1930	2430
410	20240411	115500	14421618989	1931	1930	1931	1930	1892
411	20240411	115400	14417966895	1930	1930	1931	1928	1855
412	20240411	115300	14414387287	1930	1931	1932	1930	1974
413	20240411	115200	14410577319	1932	1932	1933	1930	7074
414	20240411	115100	14396922227	1933	1931	1934	1931	6129
415	20240411	115000	14385076704	1931	1933	1933	1930	3753
416	20240411	114900	14377826445	1932	1933	1934	1931	3392
417	20240411	114800	14371272924	1935	1930	1935	1929	21814
418	20240411	114700	14329127140	1929	1929	1930	1929	173
419	20240411	114600	14328793312	1929	1928	1930	1928	2232
420	20240411	114500	14324487887	1928	1929	1930	1928	693
421	20240411	114400	14323150735	1929	1929	1929	1928	1160
422	20240411	114300	14320913155	1929	1929	1930	1929	2891
423	20240411	114200	14315335380	1929	1930	1930	1927	5576
424	20240411	114100	14304578934	1930	1929	1932	1928	4489
425	20240411	114000	14295916235	1929	1929	1930	1927	3042
426	20240411	113900	14290050592	1929	1931	1933	1928	10094
427	20240411	113800	14270554944	1931	1927	1931	1927	13931
428	20240411	113700	14243684576	1927	1924	1927	1924	3354
429	20240411	113600	14237226373	1925	1924	1925	1923	1011
430	20240411	113500	14235281396	1923	1924	1924	1923	3096
431	20240411	113400	14229326920	1924	1923	1924	1923	1281
432	20240411	113300	14226863413	1923	1921	1923	1921	15659
433	20240411	113200	14196776357	1920	1921	1923	1920	6659
434	20240411	113100	14183984873	1921	1921	1921	1920	134
435	20240411	113000	14183727463	1919	1919	1921	1919	2981
436	20240411	112900	14178005114	1921	1920	1921	1920	1805
437	20240411	112800	14174538069	1919	1919	1919	1917	1975
438	20240411	112700	14170748404	1919	1919	1920	1916	12829
439	20240411	112600	14146139200	1919	1923	1924	1919	11352
440	20240411	112500	14124343293	1924	1924	1924	1922	3239
441	20240411	112400	14118113053	1924	1925	1925	1924	1231
442	20240411	112300	14115743857	1926	1927	1927	1924	3474
443	20240411	112200	14109058548	1927	1927	1928	1926	3358
444	20240411	112100	14102588355	1927	1928	1928	1927	967
445	20240411	112000	14100724683	1928	1927	1928	1927	412
446	20240411	111900	14099930358	1927	1928	1928	1927	2917
447	20240411	111800	14094306619	1928	1930	1930	1927	9926
448	20240411	111700	14075176265	1928	1928	1931	1928	2965
449	20240411	111600	14069454878	1931	1930	1931	1927	12629
450	20240411	111500	14045105144	1930	1926	1930	1926	728
451	20240411	111400	14043701717	1926	1927	1927	1925	5952
452	20240411	111300	14032240050	1927	1930	1930	1926	556
453	20240411	111200	14031168560	1930	1931	1931	1927	5996
454	20240411	111100	14019605225	1931	1927	1931	1926	6975
455	20240411	111000	14006154596	1927	1927	1927	1926	1590
456	20240411	110900	14003092083	1927	1927	1927	1926	2258
457	20240411	110800	13998742943	1926	1929	1929	1926	6180
458	20240411	110700	13986830890	1929	1930	1931	1929	1689
459	20240411	110600	13983571105	1930	1933	1933	1930	1727
460	20240411	110500	13980236624	1933	1933	1935	1932	23596
461	20240411	110400	13934618412	1933	1929	1933	1927	23217
462	20240411	110300	13889827540	1929	1930	1930	1929	2412
463	20240411	110200	13885174548	1930	1929	1930	1929	11000
464	20240411	110100	13863947132	1929	1927	1929	1926	7641
465	20240411	110000	13849214554	1926	1928	1929	1925	21697
466	20240411	105900	13807406627	1927	1926	1928	1925	12435
467	20240411	105800	13783440396	1925	1925	1926	1924	5437
468	20240411	105700	13772973537	1924	1925	1927	1924	11011
469	20240411	105600	13751768776	1924	1923	1925	1922	7946
470	20240411	105500	13736483712	1922	1924	1924	1922	3587
471	20240411	105400	13729585991	1923	1920	1924	1918	14321
472	20240411	105300	13702045741	1918	1916	1921	1916	27443
473	20240411	105200	13649423427	1917	1917	1917	1916	1024
474	20240411	105100	13647461253	1916	1917	1917	1916	14392
475	20240411	105000	13619885355	1916	1917	1917	1916	11374
476	20240411	104900	13598091653	1917	1917	1917	1916	4347
477	20240411	104800	13589760081	1916	1918	1919	1916	18798
478	20240411	104700	13553713396	1918	1920	1920	1918	2057
479	20240411	104600	13549766982	1918	1918	1921	1918	11437
480	20240411	104500	13527815712	1921	1918	1921	1918	3238
481	20240411	104400	13521601468	1918	1920	1921	1918	1688
482	20240411	104300	13518361820	1919	1923	1923	1919	5801
483	20240411	104200	13507212745	1923	1920	1923	1920	1040
484	20240411	104100	13505214078	1920	1917	1920	1916	14273
485	20240411	104000	13477853002	1917	1918	1918	1916	5464
486	20240411	103900	13467382413	1918	1918	1918	1917	8080
487	20240411	103800	13451892909	1918	1918	1918	1917	1669
488	20240411	103700	13448692777	1919	1917	1919	1916	12739
489	20240411	103600	13424274244	1919	1918	1919	1917	9911
490	20240411	103500	13405267166	1918	1919	1921	1915	22023
491	20240411	103400	13363040433	1919	1918	1920	1918	5439
492	20240411	103300	13352600524	1918	1918	1918	1915	13427
493	20240411	103200	13326871089	1918	1919	1920	1917	4812
494	20240411	103100	13317642724	1920	1915	1920	1915	2685
495	20240411	103000	13312495405	1915	1919	1919	1915	13916
496	20240411	102900	13285818691	1919	1920	1920	1918	11153
497	20240411	102800	13264421178	1920	1918	1921	1917	5771
498	20240411	102700	13253342402	1919	1918	1919	1915	16408
499	20240411	102600	13221892310	1919	1920	1920	1916	33572
500	20240411	102500	13157503284	1920	1919	1922	1919	5646
501	20240411	102400	13146658735	1920	1919	1920	1918	10331
502	20240411	102300	13126829679	1919	1918	1920	1917	7126
503	20240411	102200	13113160911	1918	1918	1922	1917	8726
504	20240411	102100	13096417842	1917	1920	1921	1917	10659
505	20240411	102000	13075972443	1920	1923	1926	1919	11301
506	20240411	101900	13054261575	1926	1921	1926	1920	8690
507	20240411	101800	13037567380	1920	1921	1928	1920	10564
508	20240411	101700	13017248766	1920	1923	1923	1918	30516
509	20240411	101600	12958674449	1923	1927	1928	1923	7747
510	20240411	101500	12943758998	1928	1929	1930	1928	10732
511	20240411	101400	12923062905	1930	1932	1932	1929	5805
512	20240411	101300	12911857114	1931	1930	1934	1929	17770
513	20240411	101200	12877562772	1931	1929	1932	1927	7153
514	20240411	101100	12863761369	1929	1933	1933	1927	4588
515	20240411	101000	12854907180	1932	1934	1935	1932	10009
516	20240411	100900	12835554507	1933	1923	1939	1923	25985
517	20240411	100800	12785406618	1923	1930	1930	1923	14663
518	20240411	100700	12757179076	1929	1934	1934	1929	8413
519	20240411	100600	12740928621	1936	1936	1937	1935	5424
520	20240411	100500	12730429841	1935	1940	1940	1935	12105
521	20240411	100400	12706959626	1940	1937	1941	1937	23300
522	20240411	100300	12661774356	1937	1935	1938	1935	8217
523	20240411	100200	12645860736	1936	1933	1936	1933	7836
524	20240411	100100	12630705478	1933	1928	1933	1926	19505
525	20240411	100000	12593088349	1928	1935	1935	1928	19938
526	20240411	095900	12554584273	1935	1938	1941	1935	11938
527	20240411	095800	12531436850	1938	1939	1942	1935	17021
528	20240411	095700	12498434964	1939	1942	1943	1939	12351
529	20240411	095600	12474464819	1943	1941	1943	1939	26338
530	20240411	095500	12423355771	1941	1944	1944	1940	17130
531	20240411	095400	12390095145	1944	1939	1944	1939	46241
532	20240411	095300	12300356248	1939	1943	1944	1938	84411
533	20240411	095200	12136562924	1942	1931	1945	1930	99315
534	20240411	095100	11943980406	1930	1923	1934	1923	56573
535	20240411	095000	11834851179	1923	1925	1925	1923	7692
536	20240411	094900	11820057826	1925	1922	1925	1920	9140
537	20240411	094800	11802489087	1920	1923	1925	1920	35159
538	20240411	094700	11734862128	1924	1921	1924	1920	19368
539	20240411	094600	11697639176	1920	1916	1920	1915	39109
540	20240411	094500	11622618084	1916	1916	1917	1913	19398
541	20240411	094400	11585465335	1914	1910	1915	1910	27651
542	20240411	094300	11532595884	1910	1914	1914	1909	58906
543	20240411	094200	11420013045	1913	1915	1915	1912	42478
544	20240411	094100	11338730103	1915	1921	1922	1912	33827
545	20240411	094000	11273932329	1920	1912	1921	1908	88342
546	20240411	093900	11104818739	1912	1933	1934	1912	190346
547	20240411	093800	10738691278	1934	1935	1935	1932	18233
548	20240411	093700	10703440693	1936	1938	1939	1935	22363
549	20240411	093600	10660126137	1939	1937	1941	1936	22379
550	20240411	093500	10616742403	1936	1936	1937	1934	33518
551	20240411	093400	10551880611	1937	1936	1938	1934	20457
552	20240411	093300	10512291720	1936	1936	1938	1933	33181
553	20240411	093200	10448093573	1936	1937	1940	1936	32347
554	20240411	093100	10385436547	1938	1946	1946	1938	26227
555	20240411	093000	10334518538	1946	1942	1947	1936	38960
556	20240411	092900	10258901264	1941	1943	1945	1941	14436
557	20240411	092800	10230858884	1943	1943	1950	1943	47228
558	20240411	092700	10138906822	1945	1947	1947	1943	35172
559	20240411	092600	10070484244	1947	1940	1947	1938	45038
560	20240411	092500	9983102645	1939	1945	1945	1938	65719
561	20240411	092400	9855554623	1945	1949	1949	1941	56845
562	20240411	092300	9745028853	1949	1951	1956	1947	85015
563	20240411	092200	9579087235	1952	1949	1953	1941	67880
564	20240411	092100	9446836786	1950	1950	1950	1946	87466
565	20240411	092000	9276387847	1949	1948	1951	1947	39251
566	20240411	091900	9199902817	1948	1939	1948	1938	27631
567	20240411	091800	9146220087	1939	1952	1953	1938	122542
568	20240411	091700	8907659501	1949	1954	1958	1946	102609
569	20240411	091600	8707311350	1954	1953	1962	1947	201369
570	20240411	091500	8313373259	1955	1943	1958	1940	123907
571	20240411	091400	8071797335	1944	1947	1947	1936	92618
572	20240411	091300	7892035981	1945	1956	1960	1942	188343
573	20240411	091200	7525352112	1958	1931	1964	1925	307008
574	20240411	091100	6926216064	1932	1948	1955	1921	189439
575	20240411	091000	6559071153	1948	1941	1949	1925	191212
576	20240411	090900	6188992436	1941	1949	1951	1941	175981
577	20240411	090800	5846527354	1949	1954	1958	1943	296827
578	20240411	090700	5267331452	1954	1961	1969	1954	313141
579	20240411	090600	4653850574	1961	1958	1970	1957	431921
580	20240411	090500	3805814604	1958	1956	1964	1954	254106
581	20240411	090400	3308177186	1956	1960	1974	1952	565203
582	20240411	090300	2199826274	1956	1915	1973	1915	588178
583	20240411	090200	1052672780	1919	1926	1928	1906	129646
584	20240411	090100	804202073	1920	1926	1934	1912	204957
585	20240411	090000	409409883	1926	1906	1929	1905	212185