KissMeData/005880/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184400	11220230813	1880	1880	1880	1880	83091
3	20240405	184300	11220230813	1880	1880	1880	1880	0
4	20240405	184200	11220230813	1880	1880	1880	1880	0
5	20240405	184100	11220230813	1880	1880	1880	1880	0
6	20240405	184000	11220230813	1880	1880	1880	1880	0
7	20240405	183900	11220230813	1880	1880	1880	1880	0
8	20240405	183800	11220230813	1880	1880	1880	1880	0
9	20240405	183700	11220230813	1880	1880	1880	1880	0
10	20240405	183600	11220230813	1880	1880	1880	1880	0
11	20240405	183500	11220230813	1880	1880	1880	1880	0
12	20240405	183400	11220230813	1880	1880	1880	1880	0
13	20240405	183300	11220230813	1880	1880	1880	1880	0
14	20240405	183200	11220230813	1880	1880	1880	1880	0
15	20240405	183100	11220230813	1880	1880	1880	1880	0
16	20240405	183000	11220230813	1880	1880	1880	1880	0
17	20240405	182900	11220230813	1880	1880	1880	1880	0
18	20240405	182800	11220230813	1880	1880	1880	1880	0
19	20240405	182700	11220230813	1880	1880	1880	1880	0
20	20240405	182600	11220230813	1880	1880	1880	1880	0
21	20240405	182500	11220230813	1880	1880	1880	1880	0
22	20240405	182400	11220230813	1880	1880	1880	1880	0
23	20240405	182300	11220230813	1880	1880	1880	1880	0
24	20240405	182200	11220230813	1880	1880	1880	1880	0
25	20240405	182100	11220230813	1880	1880	1880	1880	0
26	20240405	182000	11220230813	1880	1880	1880	1880	0
27	20240405	181900	11220230813	1880	1880	1880	1880	0
28	20240405	181800	11220230813	1880	1880	1880	1880	0
29	20240405	181700	11220230813	1880	1880	1880	1880	0
30	20240405	181600	11220230813	1880	1880	1880	1880	0
31	20240405	181500	11220230813	1880	1880	1880	1880	0
32	20240405	181400	11220230813	1880	1880	1880	1880	83091
33	20240405	181300	11220230813	1880	1880	1880	1880	0
34	20240405	181200	11220230813	1880	1880	1880	1880	0
35	20240405	181100	11220230813	1880	1880	1880	1880	0
36	20240405	181000	11220230813	1880	1880	1880	1880	0
37	20240405	180900	11220230813	1880	1880	1880	1880	0
38	20240405	180800	11220230813	1880	1880	1880	1880	0
39	20240405	180700	11220230813	1880	1880	1880	1880	0
40	20240405	180600	11220230813	1880	1880	1880	1880	0
41	20240405	180500	11220230813	1880	1880	1880	1880	0
42	20240405	180400	11220230813	1880	1880	1880	1880	0
43	20240405	180300	11220230813	1880	1880	1880	1880	0
44	20240405	180200	11220230813	1880	1880	1880	1880	0
45	20240405	180100	11220230813	1880	1880	1880	1880	0
46	20240405	180000	11220230813	1880	1880	1880	1880	0
47	20240405	175900	11220230813	1880	1880	1880	1880	0
48	20240405	175800	11220230813	1880	1880	1880	1880	0
49	20240405	175700	11220230813	1880	1880	1880	1880	0
50	20240405	175600	11220230813	1880	1880	1880	1880	0
51	20240405	175500	11220230813	1880	1880	1880	1880	0
52	20240405	175400	11220230813	1880	1880	1880	1880	0
53	20240405	175300	11220230813	1880	1880	1880	1880	0
54	20240405	175200	11220230813	1880	1880	1880	1880	0
55	20240405	175100	11220230813	1880	1880	1880	1880	0
56	20240405	175000	11220230813	1880	1880	1880	1880	0
57	20240405	174900	11220230813	1880	1880	1880	1880	0
58	20240405	174800	11220230813	1880	1880	1880	1880	0
59	20240405	174700	11220230813	1880	1880	1880	1880	0
60	20240405	174600	11220230813	1880	1880	1880	1880	0
61	20240405	174500	11220230813	1880	1880	1880	1880	0
62	20240405	174400	11220230813	1880	1880	1880	1880	83091
63	20240405	174300	11220230813	1880	1880	1880	1880	0
64	20240405	174200	11220230813	1880	1880	1880	1880	0
65	20240405	174100	11220230813	1880	1880	1880	1880	0
66	20240405	174000	11220230813	1880	1880	1880	1880	0
67	20240405	173900	11220230813	1880	1880	1880	1880	0
68	20240405	173800	11220230813	1880	1880	1880	1880	0
69	20240405	173700	11220230813	1880	1880	1880	1880	0
70	20240405	173600	11220230813	1880	1880	1880	1880	0
71	20240405	173500	11220230813	1880	1880	1880	1880	0
72	20240405	173400	11220230813	1880	1880	1880	1880	0
73	20240405	173300	11220230813	1880	1880	1880	1880	0
74	20240405	173200	11220230813	1880	1880	1880	1880	0
75	20240405	173100	11220230813	1880	1880	1880	1880	0
76	20240405	173000	11220230813	1880	1880	1880	1880	0
77	20240405	172900	11220230813	1880	1880	1880	1880	0
78	20240405	172800	11220230813	1880	1880	1880	1880	0
79	20240405	172700	11220230813	1880	1880	1880	1880	0
80	20240405	172600	11220230813	1880	1880	1880	1880	0
81	20240405	172500	11220230813	1880	1880	1880	1880	0
82	20240405	172400	11220230813	1880	1880	1880	1880	0
83	20240405	172300	11220230813	1880	1880	1880	1880	0
84	20240405	172200	11220230813	1880	1880	1880	1880	0
85	20240405	172100	11220230813	1880	1880	1880	1880	0
86	20240405	172000	11220230813	1880	1880	1880	1880	0
87	20240405	171900	11220230813	1880	1880	1880	1880	0
88	20240405	171800	11220230813	1880	1880	1880	1880	0
89	20240405	171700	11220230813	1880	1880	1880	1880	0
90	20240405	171600	11220230813	1880	1880	1880	1880	0
91	20240405	171500	11220230813	1880	1880	1880	1880	0
92	20240405	171400	11220230813	1880	1880	1880	1880	83091
93	20240405	171300	11220230813	1880	1880	1880	1880	0
94	20240405	171200	11220230813	1880	1880	1880	1880	0
95	20240405	171100	11220230813	1880	1880	1880	1880	0
96	20240405	171000	11220230813	1880	1880	1880	1880	0
97	20240405	170900	11220230813	1880	1880	1880	1880	0
98	20240405	170800	11220230813	1880	1880	1880	1880	0
99	20240405	170700	11220230813	1880	1880	1880	1880	0
100	20240405	170600	11220230813	1880	1880	1880	1880	0
101	20240405	170500	11220230813	1880	1880	1880	1880	0
102	20240405	170400	11220230813	1880	1880	1880	1880	0
103	20240405	170300	11220230813	1880	1880	1880	1880	0
104	20240405	170200	11220230813	1880	1880	1880	1880	0
105	20240405	170100	11220230813	1880	1880	1880	1880	0
106	20240405	170000	11220230813	1880	1880	1880	1880	0
107	20240405	165900	11220230813	1880	1880	1880	1880	0
108	20240405	165800	11220230813	1880	1880	1880	1880	0
109	20240405	165700	11220230813	1880	1880	1880	1880	0
110	20240405	165600	11220230813	1880	1880	1880	1880	0
111	20240405	165500	11220230813	1880	1880	1880	1880	0
112	20240405	165400	11220230813	1880	1880	1880	1880	0
113	20240405	165300	11220230813	1880	1880	1880	1880	0
114	20240405	165200	11220230813	1880	1880	1880	1880	0
115	20240405	165100	11220230813	1880	1880	1880	1880	0
116	20240405	165000	11220230813	1880	1880	1880	1880	0
117	20240405	164900	11220230813	1880	1880	1880	1880	0
118	20240405	164800	11220230813	1880	1880	1880	1880	0
119	20240405	164700	11220230813	1880	1880	1880	1880	0
120	20240405	164600	11220230813	1880	1880	1880	1880	0
121	20240405	164500	11220230813	1880	1880	1880	1880	0
122	20240405	164400	11220230813	1880	1880	1880	1880	83091
123	20240405	164300	11220230813	1880	1880	1880	1880	0
124	20240405	164200	11220230813	1880	1880	1880	1880	0
125	20240405	164100	11220230813	1880	1880	1880	1880	0
126	20240405	164000	11220230813	1880	1880	1880	1880	0
127	20240405	163900	11220230813	1880	1880	1880	1880	0
128	20240405	163800	11220230813	1880	1880	1880	1880	0
129	20240405	163700	11220230813	1880	1880	1880	1880	0
130	20240405	163600	11220230813	1880	1880	1880	1880	0
131	20240405	163500	11220230813	1880	1880	1880	1880	0
132	20240405	163400	11220230813	1880	1880	1880	1880	0
133	20240405	163300	11220230813	1880	1880	1880	1880	0
134	20240405	163200	11220230813	1880	1880	1880	1880	0
135	20240405	163100	11220230813	1880	1880	1880	1880	0
136	20240405	163000	11220230813	1880	1880	1880	1880	0
137	20240405	162900	11220230813	1880	1880	1880	1880	0
138	20240405	162800	11220230813	1880	1880	1880	1880	0
139	20240405	162700	11220230813	1880	1880	1880	1880	0
140	20240405	162600	11220230813	1880	1880	1880	1880	0
141	20240405	162500	11220230813	1880	1880	1880	1880	0
142	20240405	162400	11220230813	1880	1880	1880	1880	0
143	20240405	162300	11220230813	1880	1880	1880	1880	0
144	20240405	162200	11220230813	1880	1880	1880	1880	0
145	20240405	162100	11220230813	1880	1880	1880	1880	0
146	20240405	162000	11220230813	1880	1880	1880	1880	0
147	20240405	161900	11220230813	1880	1880	1880	1880	0
148	20240405	161800	11220230813	1880	1880	1880	1880	0
149	20240405	161700	11220230813	1880	1880	1880	1880	0
150	20240405	161600	11220230813	1880	1880	1880	1880	0
151	20240405	161500	11220230813	1880	1880	1880	1880	0
152	20240405	161400	11220230813	1880	1880	1880	1880	83091
153	20240405	161300	11220230813	1880	1880	1880	1880	0
154	20240405	161200	11220230813	1880	1880	1880	1880	0
155	20240405	161100	11220230813	1880	1880	1880	1880	0
156	20240405	161000	11220230813	1880	1880	1880	1880	0
157	20240405	160900	11220230813	1880	1880	1880	1880	0
158	20240405	160800	11220230813	1880	1880	1880	1880	0
159	20240405	160700	11220230813	1880	1880	1880	1880	0
160	20240405	160600	11220230813	1880	1880	1880	1880	0
161	20240405	160500	11220230813	1880	1880	1880	1880	0
162	20240405	160400	11220230813	1880	1880	1880	1880	0
163	20240405	160300	11220230813	1880	1880	1880	1880	0
164	20240405	160200	11220230813	1880	1880	1880	1880	0
165	20240405	160100	11220230813	1880	1880	1880	1880	0
166	20240405	160000	11220230813	1880	1880	1880	1880	0
167	20240405	155900	11220230813	1880	1880	1880	1880	0
168	20240405	155800	11220230813	1880	1880	1880	1880	0
169	20240405	155700	11220230813	1880	1880	1880	1880	0
170	20240405	155600	11220230813	1880	1880	1880	1880	0
171	20240405	155500	11220230813	1880	1880	1880	1880	0
172	20240405	155400	11220230813	1880	1880	1880	1880	0
173	20240405	155300	11220230813	1880	1880	1880	1880	0
174	20240405	155200	11220230813	1880	1880	1880	1880	0
175	20240405	155100	11220230813	1880	1880	1880	1880	0
176	20240405	155000	11220230813	1880	1880	1880	1880	0
177	20240405	154900	11220230813	1880	1880	1880	1880	0
178	20240405	154800	11220230813	1880	1880	1880	1880	0
179	20240405	154700	11220230813	1880	1880	1880	1880	0
180	20240405	154600	11220230813	1880	1880	1880	1880	0
181	20240405	154500	11220230813	1880	1880	1880	1880	0
182	20240405	154400	11220230813	1880	1880	1880	1880	83091
183	20240405	154300	11220230813	1880	1880	1880	1880	0
184	20240405	154200	11220230813	1880	1880	1880	1880	0
185	20240405	154100	11220230813	1880	1880	1880	1880	0
186	20240405	154000	11220230813	1880	1880	1880	1880	0
187	20240405	153900	11220230813	1880	1880	1880	1880	0
188	20240405	153800	11220230813	1880	1880	1880	1880	0
189	20240405	153700	11220230813	1880	1880	1880	1880	0
190	20240405	153600	11220230813	1880	1880	1880	1880	0
191	20240405	153500	11220230813	1880	1880	1880	1880	0
192	20240405	153400	11220230813	1880	1880	1880	1880	0
193	20240405	153300	11220230813	1880	1880	1880	1880	0
194	20240405	153200	11220230813	1880	1880	1880	1880	0
195	20240405	153100	11220230813	1880	1880	1880	1880	0
196	20240405	153000	11220230813	1880	1880	1880	1880	83091
197	20240405	152900	11064019733	1882	1882	1882	1882	0
198	20240405	152800	11064019733	1882	1882	1882	1882	0
199	20240405	152700	11064019733	1882	1882	1882	1882	0
200	20240405	152600	11064019733	1882	1882	1882	1882	0
201	20240405	152500	11064019733	1882	1882	1882	1882	0
202	20240405	152400	11064019733	1882	1882	1882	1882	0
203	20240405	152300	11064019733	1882	1882	1882	1882	0
204	20240405	152200	11064019733	1882	1882	1882	1882	0
205	20240405	152100	11064019733	1882	1882	1882	1882	0
206	20240405	152000	11064019733	1882	1882	1882	1882	0
207	20240405	151900	11064019733	1882	1882	1883	1882	11996
208	20240405	151800	11041440038	1883	1884	1884	1883	13769
209	20240405	151700	11015512085	1884	1882	1884	1882	3244
210	20240405	151600	11009401376	1882	1883	1885	1882	13643
211	20240405	151500	10983695983	1882	1882	1884	1881	5477
212	20240405	151400	10973389231	1881	1886	1886	1881	27006
213	20240405	151300	10922575079	1884	1882	1886	1882	16772
214	20240405	151200	10890975928	1882	1882	1883	1882	5808
215	20240405	151100	10880045149	1884	1883	1884	1882	23430
216	20240405	151000	10835927513	1882	1882	1884	1881	24824
217	20240405	150900	10789194531	1883	1883	1883	1881	9411
218	20240405	150800	10771486277	1882	1882	1883	1882	5397
219	20240405	150700	10761328345	1883	1882	1883	1881	4146
220	20240405	150600	10753526581	1882	1882	1882	1881	2565
221	20240405	150500	10748701229	1882	1881	1882	1881	6539
222	20240405	150400	10736396465	1882	1881	1882	1880	30916
223	20240405	150300	10678259320	1882	1883	1883	1881	20660
224	20240405	150200	10639374607	1883	1885	1885	1882	13739
225	20240405	150100	10613494932	1885	1885	1886	1884	26066
226	20240405	150000	10564360803	1885	1886	1886	1885	3823
227	20240405	145900	10557153333	1886	1886	1886	1885	8052
228	20240405	145800	10541967956	1886	1886	1886	1885	2703
229	20240405	145700	10536871537	1886	1887	1887	1885	2172
230	20240405	145600	10532776620	1887	1887	1887	1886	525
231	20240405	145500	10531786335	1886	1887	1887	1886	13733
232	20240405	145400	10505879726	1887	1886	1887	1886	10599
233	20240405	145300	10485881781	1887	1886	1887	1885	12464
234	20240405	145200	10462374697	1887	1886	1888	1886	14530
235	20240405	145100	10434967841	1887	1887	1888	1886	5684
236	20240405	145000	10424243383	1887	1887	1888	1886	1692
237	20240405	144900	10421051073	1887	1887	1887	1886	2764
238	20240405	144800	10415835546	1887	1888	1888	1885	7693
239	20240405	144700	10401320261	1887	1882	1888	1882	69052
240	20240405	144600	10271239587	1882	1882	1882	1881	5330
241	20240405	144500	10261212332	1882	1881	1882	1880	6533
242	20240405	144400	10248924744	1882	1882	1882	1881	10717
243	20240405	144300	10228763544	1883	1882	1883	1881	5509
244	20240405	144200	10218396483	1883	1882	1883	1881	3065
245	20240405	144100	10212628684	1882	1883	1884	1881	34610
246	20240405	144000	10147475073	1884	1884	1884	1884	3388
247	20240405	143900	10141092081	1884	1884	1884	1883	4273
248	20240405	143800	10133043467	1884	1883	1884	1883	571
249	20240405	143700	10131968069	1884	1885	1885	1883	1850
250	20240405	143600	10128482877	1885	1883	1885	1883	4049
251	20240405	143500	10120854043	1884	1885	1885	1883	7354
252	20240405	143400	10106999967	1885	1884	1885	1883	2318
253	20240405	143300	10102633058	1884	1885	1885	1883	11443
254	20240405	143200	10081070533	1885	1885	1886	1884	2088
255	20240405	143100	10077135946	1885	1885	1886	1884	5986
256	20240405	143000	10065852297	1886	1886	1886	1885	5171
257	20240405	142900	10056102202	1886	1887	1887	1885	7427
258	20240405	142800	10042096992	1887	1885	1888	1884	17155
259	20240405	142700	10009733867	1884	1884	1885	1883	5819
260	20240405	142600	9998766802	1883	1883	1884	1883	8188
261	20240405	142500	9983348025	1883	1882	1883	1882	3422
262	20240405	142400	9976907534	1882	1882	1883	1882	2580
263	20240405	142300	9972051948	1882	1881	1882	1881	2920
264	20240405	142200	9966557397	1881	1881	1882	1880	6298
265	20240405	142100	9954710104	1881	1880	1881	1880	5026
266	20240405	142000	9945261123	1880	1881	1881	1879	9639
267	20240405	141900	9927139809	1880	1881	1881	1880	1257
268	20240405	141800	9924776382	1881	1882	1882	1880	32218
269	20240405	141700	9864202727	1882	1882	1882	1881	7164
270	20240405	141600	9850724740	1881	1879	1882	1879	32395
271	20240405	141500	9789791463	1880	1881	1881	1879	58933
272	20240405	141400	9678998107	1881	1885	1886	1880	75605
273	20240405	141300	9536700508	1886	1885	1886	1885	747
274	20240405	141200	9535292304	1886	1885	1886	1885	3726
275	20240405	141100	9528266786	1886	1886	1886	1885	2303
276	20240405	141000	9523925581	1887	1887	1887	1885	1268
277	20240405	140900	9521534519	1887	1890	1890	1887	24231
278	20240405	140800	9475782037	1889	1887	1890	1887	2933
279	20240405	140700	9470244530	1887	1884	1887	1883	46434
280	20240405	140600	9382739830	1883	1885	1885	1883	13020
281	20240405	140500	9358210194	1884	1885	1885	1884	2108
282	20240405	140400	9354236925	1885	1884	1885	1883	5036
283	20240405	140300	9344748117	1883	1884	1884	1883	5151
284	20240405	140200	9335044419	1884	1884	1884	1883	6627
285	20240405	140100	9322559827	1884	1884	1884	1883	4378
286	20240405	140000	9314313642	1883	1882	1883	1882	13200
287	20240405	135900	9289468304	1882	1884	1885	1882	22655
288	20240405	135800	9246813771	1885	1885	1886	1883	59343
289	20240405	135700	9135020665	1885	1885	1886	1884	5816
290	20240405	135600	9124057602	1885	1885	1886	1885	6496
291	20240405	135500	9111812550	1884	1885	1885	1884	8860
292	20240405	135400	9095116550	1885	1886	1887	1884	55726
293	20240405	135300	8990038074	1886	1888	1888	1885	59079
294	20240405	135200	8878553304	1888	1894	1894	1888	125275
295	20240405	135100	8641776952	1894	1896	1896	1893	16763
296	20240405	135000	8610030866	1896	1895	1896	1895	6362
297	20240405	134900	8597974606	1895	1894	1896	1894	5808
298	20240405	134800	8586967658	1894	1895	1896	1894	7210
299	20240405	134700	8573303782	1896	1897	1897	1895	16810
300	20240405	134600	8541430227	1897	1897	1898	1897	2315
301	20240405	134500	8537038666	1898	1897	1898	1896	3967
302	20240405	134400	8529513834	1897	1897	1898	1896	3551
303	20240405	134300	8522778618	1897	1897	1897	1897	171
304	20240405	134200	8522454231	1897	1896	1897	1896	1998
305	20240405	134100	8518664441	1896	1897	1897	1896	3422
306	20240405	134000	8512173108	1896	1898	1898	1896	6564
307	20240405	133900	8499721169	1898	1900	1900	1898	6041
308	20240405	133800	8488249087	1900	1898	1900	1898	3446
309	20240405	133700	8481704249	1898	1898	1898	1897	4671
310	20240405	133600	8472839600	1898	1897	1898	1897	4709
311	20240405	133500	8463906416	1897	1898	1898	1895	8089
312	20240405	133400	8448565577	1898	1897	1898	1896	12929
313	20240405	133300	8424034528	1896	1895	1896	1895	3456
314	20240405	133200	8417482716	1895	1894	1896	1894	4670
315	20240405	133100	8408633961	1894	1892	1894	1892	2557
316	20240405	133000	8403792401	1892	1892	1892	1891	2693
317	20240405	132900	8398698201	1891	1892	1892	1891	1090
318	20240405	132800	8396636791	1891	1891	1892	1891	8054
319	20240405	132700	8381405366	1891	1892	1893	1891	1435
320	20240405	132600	8378691218	1892	1890	1892	1890	3830
321	20240405	132500	8371447634	1890	1891	1891	1890	8845
322	20240405	132400	8354724553	1891	1891	1892	1890	18670
323	20240405	132300	8319429929	1891	1896	1896	1890	41666
324	20240405	132200	8240612127	1897	1896	1897	1895	33033
325	20240405	132100	8178002909	1896	1903	1904	1895	205579
326	20240405	132000	7787552584	1903	1904	1905	1903	14552
327	20240405	131900	7759846213	1904	1905	1906	1904	22766
328	20240405	131800	7716483343	1905	1906	1906	1905	4670
329	20240405	131700	7707584799	1906	1906	1907	1906	1764
330	20240405	131600	7704221595	1907	1907	1907	1905	4716
331	20240405	131500	7695232257	1906	1905	1906	1905	5890
332	20240405	131400	7684009200	1906	1907	1907	1906	730
333	20240405	131300	7682617786	1907	1907	1907	1905	41373
334	20240405	131200	7603760676	1906	1907	1907	1906	8337
335	20240405	131100	7587862082	1908	1908	1908	1907	3364
336	20240405	131000	7581445931	1908	1909	1909	1907	1747
337	20240405	130900	7578112882	1908	1907	1908	1907	5142
338	20240405	130800	7568305447	1908	1909	1909	1907	14726
339	20240405	130700	7540207801	1909	1909	1909	1908	1116
340	20240405	130600	7538078087	1908	1909	1909	1908	1444
341	20240405	130500	7535322913	1909	1908	1909	1908	4332
342	20240405	130400	7527056878	1908	1908	1909	1908	1679
343	20240405	130300	7523853266	1908	1908	1909	1908	4836
344	20240405	130200	7514626078	1908	1909	1909	1908	4016
345	20240405	130100	7506962677	1909	1909	1910	1909	1831
346	20240405	130000	7503467090	1909	1909	1910	1909	5738
347	20240405	125900	7492512870	1909	1909	1910	1909	5274
348	20240405	125800	7482444784	1909	1910	1910	1909	4697
349	20240405	125700	7473474911	1910	1910	1910	1910	1560
350	20240405	125600	7470495311	1910	1910	1910	1910	633
351	20240405	125500	7469286281	1911	1910	1912	1910	3488
352	20240405	125400	7462620809	1910	1911	1911	1910	1935
353	20240405	125300	7458924607	1910	1910	1911	1910	3822
354	20240405	125200	7451623701	1910	1910	1911	1910	1200
355	20240405	125100	7449331651	1910	1911	1911	1910	2884
356	20240405	125000	7443822348	1911	1910	1911	1910	2903
357	20240405	124900	7438277412	1910	1910	1911	1910	2283
358	20240405	124800	7433916852	1910	1910	1910	1909	3243
359	20240405	124700	7427723578	1910	1909	1910	1909	842
360	20240405	124600	7426116038	1909	1910	1910	1909	1137
361	20240405	124500	7423945213	1909	1908	1909	1908	6149
362	20240405	124400	7412208081	1908	1909	1909	1908	1274
363	20240405	124300	7409777218	1908	1907	1909	1907	3443
364	20240405	124200	7403209418	1907	1908	1909	1907	19835
365	20240405	124100	7365366547	1908	1908	1912	1908	3323
366	20240405	124000	7359020234	1908	1908	1910	1907	12685
367	20240405	123900	7334808380	1908	1907	1908	1907	1166
368	20240405	123800	7332584698	1907	1908	1909	1907	8372
369	20240405	123700	7316613773	1908	1909	1909	1908	3474
370	20240405	123600	7309985049	1909	1910	1910	1909	7687
371	20240405	123500	7295306089	1910	1910	1910	1909	1960
372	20240405	123400	7291563493	1909	1909	1909	1909	1575
373	20240405	123300	7288556818	1908	1909	1910	1908	11036
374	20240405	123200	7267493532	1909	1910	1910	1909	20376
375	20240405	123100	7228576101	1911	1911	1911	1910	827
376	20240405	123000	7226996524	1911	1911	1912	1911	19298
377	20240405	122900	7190117946	1911	1911	1912	1911	1195
378	20240405	122800	7187834255	1912	1913	1913	1912	2010
379	20240405	122700	7183990832	1912	1912	1913	1912	5855
380	20240405	122600	7172795832	1912	1911	1912	1910	2983
381	20240405	122500	7167095805	1911	1911	1912	1911	457
382	20240405	122400	7166222453	1911	1910	1911	1910	2355
383	20240405	122300	7161722626	1911	1912	1912	1911	953
384	20240405	122200	7159901441	1911	1910	1912	1910	2157
385	20240405	122100	7155779476	1911	1911	1911	1910	2884
386	20240405	122000	7150268715	1911	1910	1911	1910	1113
387	20240405	121900	7148142347	1910	1910	1910	1910	2060
388	20240405	121800	7144207747	1910	1909	1912	1909	20899
389	20240405	121700	7104276889	1909	1908	1910	1908	10924
390	20240405	121600	7083426624	1909	1909	1909	1908	1680
391	20240405	121500	7080220941	1908	1908	1909	1908	4559
392	20240405	121400	7071521955	1908	1908	1908	1908	1263
393	20240405	121300	7069112151	1908	1908	1909	1907	6369
394	20240405	121200	7056960321	1907	1909	1909	1907	4652
395	20240405	121100	7048084303	1909	1909	1909	1908	1332
396	20240405	121000	7045542268	1908	1908	1908	1906	12423
397	20240405	120900	7021862669	1907	1910	1910	1907	48236
398	20240405	120800	6929816059	1910	1910	1911	1910	7343
399	20240405	120700	6915790928	1910	1910	1910	1910	1110
400	20240405	120600	6913670828	1911	1910	1911	1909	15022
401	20240405	120500	6884978954	1909	1909	1910	1909	3058
402	20240405	120400	6879141226	1909	1909	1910	1908	4334
403	20240405	120300	6870868447	1909	1909	1909	1909	7160
404	20240405	120200	6857200007	1909	1910	1910	1909	6344
405	20240405	120100	6845089300	1910	1910	1910	1909	6051
406	20240405	120000	6833536544	1910	1911	1911	1910	1908
407	20240405	115900	6829892214	1911	1909	1911	1909	1575
408	20240405	115800	6826884470	1909	1910	1911	1909	5720
409	20240405	115700	6815960532	1911	1911	1912	1910	2136
410	20240405	115600	6811878691	1912	1911	1912	1910	2964
411	20240405	115500	6806215254	1911	1910	1911	1909	4111
412	20240405	115400	6798363581	1909	1910	1910	1909	1822
413	20240405	115300	6794884789	1910	1910	1910	1909	4904
414	20240405	115200	6785518324	1910	1909	1910	1909	1495
415	20240405	115100	6782664094	1909	1910	1910	1909	1158
416	20240405	115000	6780453422	1910	1909	1910	1909	4354
417	20240405	114900	6772141613	1910	1910	1910	1909	1069
418	20240405	114800	6770100881	1910	1909	1910	1908	4203
419	20240405	114700	6762077611	1909	1909	1910	1909	2374
420	20240405	114600	6757545587	1909	1909	1910	1909	1560
421	20240405	114500	6754567469	1910	1909	1910	1908	7504
422	20240405	114400	6740242158	1910	1909	1910	1909	6315
423	20240405	114300	6728185694	1909	1911	1912	1909	18110
424	20240405	114200	6693594043	1911	1911	1912	1911	2474
425	20240405	114100	6688865717	1912	1911	1912	1911	3639
426	20240405	114000	6681911317	1911	1911	1912	1910	2863
427	20240405	113900	6676440138	1911	1911	1911	1910	1070
428	20240405	113800	6674396143	1911	1910	1912	1910	2638
429	20240405	113700	6669355549	1911	1911	1911	1910	9926
430	20240405	113600	6650387235	1911	1910	1911	1910	3165
431	20240405	113500	6644338981	1910	1910	1910	1909	11020
432	20240405	113400	6623291257	1909	1909	1909	1908	5073
433	20240405	113300	6613608064	1909	1909	1909	1908	6416
434	20240405	113200	6601360231	1910	1910	1910	1909	2966
435	20240405	113100	6595697981	1909	1910	1910	1909	7394
436	20240405	113000	6581582452	1910	1912	1912	1910	56281
437	20240405	112900	6474077176	1911	1911	1911	1911	1646
438	20240405	112800	6470931670	1912	1911	1912	1911	11653
439	20240405	112700	6448662641	1912	1911	1912	1911	8447
440	20240405	112600	6432520409	1911	1912	1912	1911	5323
441	20240405	112500	6422344943	1912	1912	1912	1911	3125
442	20240405	112400	6416371395	1912	1911	1912	1911	3550
443	20240405	112300	6409585353	1912	1911	1912	1911	10960
444	20240405	112200	6388640792	1912	1912	1912	1912	6661
445	20240405	112100	6375904960	1912	1912	1912	1911	3457
446	20240405	112000	6369295471	1911	1911	1911	1911	6903
447	20240405	111900	6356103838	1911	1913	1913	1911	4519
448	20240405	111800	6347463977	1913	1912	1913	1912	2158
449	20240405	111700	6343337575	1912	1912	1913	1912	377
450	20240405	111600	6342616738	1912	1913	1913	1911	33656
451	20240405	111500	6278263974	1914	1913	1914	1913	1086
452	20240405	111400	6276186363	1913	1913	1914	1913	1854
453	20240405	111300	6272639644	1914	1914	1915	1913	19015
454	20240405	111200	6236258864	1913	1913	1914	1912	4253
455	20240405	111100	6228123511	1913	1911	1914	1911	10993
456	20240405	111000	6207105723	1911	1913	1913	1911	19938
457	20240405	110900	6168976964	1914	1915	1915	1913	4104
458	20240405	110800	6161122651	1914	1913	1915	1913	6913
459	20240405	110700	6147891298	1913	1912	1913	1912	3429
460	20240405	110600	6141333013	1912	1913	1913	1912	2479
461	20240405	110500	6136591347	1912	1913	1913	1912	2551
462	20240405	110400	6131712823	1912	1913	1913	1910	31947
463	20240405	110300	6070634103	1913	1913	1913	1913	852
464	20240405	110200	6069004227	1913	1913	1913	1912	5069
465	20240405	110100	6059309940	1913	1913	1914	1913	7284
466	20240405	110000	6045375647	1913	1913	1914	1913	2527
467	20240405	105900	6040541476	1913	1914	1914	1913	7665
468	20240405	105800	6025878316	1913	1913	1914	1912	17002
469	20240405	105700	5993358589	1914	1916	1916	1914	11500
470	20240405	105600	5971346315	1916	1916	1916	1915	2204
471	20240405	105500	5967124551	1916	1915	1916	1915	8682
472	20240405	105400	5950493895	1915	1915	1916	1915	2528
473	20240405	105300	5945652675	1914	1914	1915	1913	6430
474	20240405	105200	5933345433	1915	1916	1916	1913	8673
475	20240405	105100	5916750877	1916	1915	1916	1913	8460
476	20240405	105000	5900555896	1914	1915	1916	1914	5057
477	20240405	104900	5890871752	1916	1918	1918	1915	5524
478	20240405	104800	5880288069	1918	1918	1918	1917	3428
479	20240405	104700	5873714259	1918	1923	1923	1917	6630
480	20240405	104600	5860992185	1923	1919	1923	1919	6835
481	20240405	104500	5847861119	1918	1917	1919	1916	5622
482	20240405	104400	5837079324	1916	1920	1920	1916	8845
483	20240405	104300	5820105830	1921	1923	1924	1920	6274
484	20240405	104200	5808044692	1923	1919	1924	1919	17997
485	20240405	104100	5773461032	1920	1919	1921	1918	7175
486	20240405	104000	5759685522	1920	1920	1921	1919	4062
487	20240405	103900	5751887320	1921	1918	1921	1916	9658
488	20240405	103800	5733363025	1916	1919	1920	1916	8068
489	20240405	103700	5717887296	1920	1918	1920	1917	4731
490	20240405	103600	5708812645	1918	1921	1921	1913	39113
491	20240405	103500	5633876123	1921	1918	1921	1918	8448
492	20240405	103400	5617660524	1919	1917	1919	1916	5856
493	20240405	103300	5606432290	1917	1920	1921	1917	8277
494	20240405	103200	5590551197	1920	1920	1920	1917	8947
495	20240405	103100	5573381627	1920	1917	1920	1917	6892
496	20240405	103000	5560162545	1917	1916	1917	1916	6470
497	20240405	102900	5547766023	1915	1914	1915	1914	5030
498	20240405	102800	5538134770	1915	1915	1916	1913	5144
499	20240405	102700	5528285895	1915	1915	1916	1914	11677
500	20240405	102600	5505923674	1915	1914	1916	1914	3718
501	20240405	102500	5498804170	1914	1915	1916	1913	11937
502	20240405	102400	5475955322	1915	1917	1918	1915	5734
503	20240405	102300	5464966507	1917	1914	1917	1914	8957
504	20240405	102200	5447806282	1914	1912	1914	1911	11958
505	20240405	102100	5424940319	1912	1914	1915	1911	31208
506	20240405	102000	5365256721	1915	1914	1915	1913	6191
507	20240405	101900	5353411036	1915	1916	1917	1913	19951
508	20240405	101800	5315224363	1916	1914	1916	1913	14488
509	20240405	101700	5287488057	1913	1914	1914	1913	4530
510	20240405	101600	5278820660	1914	1914	1915	1913	7716
511	20240405	101500	5264051983	1914	1911	1914	1910	9944
512	20240405	101400	5245030128	1911	1921	1921	1910	58366
513	20240405	101300	5133258696	1920	1924	1924	1920	18530
514	20240405	101200	5097670642	1924	1923	1924	1922	12153
515	20240405	101100	5074299773	1924	1926	1926	1923	12614
516	20240405	101000	5050007962	1926	1924	1926	1923	6250
517	20240405	100900	5037980485	1924	1921	1924	1920	14228
518	20240405	100800	5010647260	1921	1918	1921	1916	35839
519	20240405	100700	4941870371	1916	1923	1923	1916	121733
520	20240405	100600	4708182393	1923	1925	1925	1922	23502
521	20240405	100500	4662978103	1926	1928	1928	1925	9370
522	20240405	100400	4644930654	1927	1926	1928	1924	53058
523	20240405	100300	4542769669	1927	1927	1928	1925	44401
524	20240405	100200	4457233880	1928	1929	1929	1927	11066
525	20240405	100100	4435898579	1929	1928	1929	1928	10046
526	20240405	100000	4416529380	1927	1928	1929	1926	29644
527	20240405	095900	4359401214	1929	1928	1929	1928	9260
528	20240405	095800	4341543944	1929	1928	1929	1927	22521
529	20240405	095700	4298124618	1928	1928	1929	1928	9908
530	20240405	095600	4279021109	1929	1929	1929	1928	17060
531	20240405	095500	4246129405	1929	1929	1929	1927	10764
532	20240405	095400	4225373855	1929	1928	1929	1927	12826
533	20240405	095300	4200646932	1928	1928	1928	1927	1154
534	20240405	095200	4198422443	1928	1929	1930	1927	6169
535	20240405	095100	4186524339	1929	1928	1929	1927	1547
536	20240405	095000	4183542113	1928	1927	1928	1926	11367
537	20240405	094900	4161643899	1927	1927	1927	1926	12032
538	20240405	094800	4138469097	1927	1929	1929	1927	20384
539	20240405	094700	4099179954	1929	1930	1930	1929	11287
540	20240405	094600	4077401179	1930	1932	1932	1930	5158
541	20240405	094500	4067442926	1932	1931	1932	1930	5690
542	20240405	094400	4056451617	1932	1931	1932	1931	1992
543	20240405	094300	4052604900	1932	1932	1933	1931	2356
544	20240405	094200	4048053827	1932	1935	1935	1930	13154
545	20240405	094100	4022632076	1935	1934	1937	1934	29676
546	20240405	094000	3965180564	1933	1930	1933	1930	11803
547	20240405	093900	3942385310	1931	1929	1931	1928	7407
548	20240405	093800	3928098304	1928	1930	1930	1928	8704
549	20240405	093700	3911313254	1930	1926	1930	1925	38941
550	20240405	093600	3836272369	1926	1925	1926	1925	10183
551	20240405	093500	3816662927	1926	1931	1931	1925	28173
552	20240405	093400	3762371193	1931	1931	1931	1930	18870
553	20240405	093300	3725951669	1931	1930	1931	1930	27578
554	20240405	093200	3672713211	1930	1932	1932	1930	57643
555	20240405	093100	3561437153	1931	1932	1933	1931	16717
556	20240405	093000	3529135530	1931	1931	1932	1930	18487
557	20240405	092900	3493442059	1931	1935	1935	1930	44638
558	20240405	092800	3407195877	1935	1935	1936	1934	39288
559	20240405	092700	3331177409	1936	1937	1937	1935	27449
560	20240405	092600	3278038284	1937	1941	1941	1937	54935
561	20240405	092500	3171544533	1941	1942	1942	1941	17795
562	20240405	092400	3136998786	1942	1942	1943	1942	9118
563	20240405	092300	3119289941	1943	1944	1944	1942	37685
564	20240405	092200	3046085526	1944	1945	1948	1942	36318
565	20240405	092100	2975443841	1948	1944	1948	1943	22156
566	20240405	092000	2932364840	1943	1944	1945	1942	8907
567	20240405	091900	2915054724	1945	1954	1954	1945	64839
568	20240405	091800	2788660138	1955	1954	1955	1951	29155
569	20240405	091700	2731697214	1954	1953	1957	1952	35427
570	20240405	091600	2662484315	1956	1947	1957	1946	42329
571	20240405	091500	2579934457	1947	1941	1948	1940	20544
572	20240405	091400	2540018115	1941	1941	1941	1940	13594
573	20240405	091300	2513637610	1940	1937	1945	1937	21376
574	20240405	091200	2472173023	1937	1939	1940	1937	35724
575	20240405	091100	2402927259	1941	1946	1949	1939	42702
576	20240405	091000	2319936329	1949	1957	1960	1947	138200
577	20240405	090900	2049831764	1956	1950	1957	1950	61934
578	20240405	090800	1928872053	1952	1944	1952	1943	18579
579	20240405	090700	1892737518	1944	1945	1948	1943	70686
580	20240405	090600	1755258463	1945	1949	1949	1942	41522
581	20240405	090500	1674481488	1942	1951	1952	1942	80018
582	20240405	090400	1518471217	1951	1960	1962	1951	102228
583	20240405	090300	1318622644	1960	1967	1967	1960	102918
584	20240405	090200	1116645453	1967	1973	1974	1967	132020
585	20240405	090100	856595983	1972	1974	1977	1970	119002
586	20240405	090000	621660701	1974	1975	1984	1968	311529