KissMeData/005880/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184300	14585934056	1909	1909	1909	1909	60369
3	20240408	184200	14585934056	1909	1909	1909	1909	0
4	20240408	184100	14585934056	1909	1909	1909	1909	0
5	20240408	184000	14585934056	1909	1909	1909	1909	0
6	20240408	183900	14585934056	1909	1909	1909	1909	0
7	20240408	183800	14585934056	1909	1909	1909	1909	0
8	20240408	183700	14585934056	1909	1909	1909	1909	0
9	20240408	183600	14585934056	1909	1909	1909	1909	0
10	20240408	183500	14585934056	1909	1909	1909	1909	0
11	20240408	183400	14585934056	1909	1909	1909	1909	0
12	20240408	183300	14585934056	1909	1909	1909	1909	0
13	20240408	183200	14585934056	1909	1909	1909	1909	0
14	20240408	183100	14585934056	1909	1909	1909	1909	0
15	20240408	183000	14585934056	1909	1909	1909	1909	0
16	20240408	182900	14585934056	1909	1909	1909	1909	0
17	20240408	182800	14585934056	1909	1909	1909	1909	0
18	20240408	182700	14585934056	1909	1909	1909	1909	0
19	20240408	182600	14585934056	1909	1909	1909	1909	0
20	20240408	182500	14585934056	1909	1909	1909	1909	0
21	20240408	182400	14585934056	1909	1909	1909	1909	0
22	20240408	182300	14585934056	1909	1909	1909	1909	0
23	20240408	182200	14585934056	1909	1909	1909	1909	0
24	20240408	182100	14585934056	1909	1909	1909	1909	0
25	20240408	182000	14585934056	1909	1909	1909	1909	0
26	20240408	181900	14585934056	1909	1909	1909	1909	0
27	20240408	181800	14585934056	1909	1909	1909	1909	0
28	20240408	181700	14585934056	1909	1909	1909	1909	0
29	20240408	181600	14585934056	1909	1909	1909	1909	0
30	20240408	181500	14585934056	1909	1909	1909	1909	0
31	20240408	181400	14585934056	1909	1909	1909	1909	0
32	20240408	181300	14585934056	1909	1909	1909	1909	60369
33	20240408	181200	14585934056	1909	1909	1909	1909	0
34	20240408	181100	14585934056	1909	1909	1909	1909	0
35	20240408	181000	14585934056	1909	1909	1909	1909	0
36	20240408	180900	14585934056	1909	1909	1909	1909	0
37	20240408	180800	14585934056	1909	1909	1909	1909	0
38	20240408	180700	14585934056	1909	1909	1909	1909	0
39	20240408	180600	14585934056	1909	1909	1909	1909	0
40	20240408	180500	14585934056	1909	1909	1909	1909	0
41	20240408	180400	14585934056	1909	1909	1909	1909	0
42	20240408	180300	14585934056	1909	1909	1909	1909	0
43	20240408	180200	14585934056	1909	1909	1909	1909	0
44	20240408	180100	14585934056	1909	1909	1909	1909	0
45	20240408	180000	14585934056	1909	1909	1909	1909	0
46	20240408	175900	14585934056	1909	1909	1909	1909	0
47	20240408	175800	14585934056	1909	1909	1909	1909	0
48	20240408	175700	14585934056	1909	1909	1909	1909	0
49	20240408	175600	14585934056	1909	1909	1909	1909	0
50	20240408	175500	14585934056	1909	1909	1909	1909	0
51	20240408	175400	14585934056	1909	1909	1909	1909	0
52	20240408	175300	14585934056	1909	1909	1909	1909	0
53	20240408	175200	14585934056	1909	1909	1909	1909	0
54	20240408	175100	14585934056	1909	1909	1909	1909	0
55	20240408	175000	14585934056	1909	1909	1909	1909	0
56	20240408	174900	14585934056	1909	1909	1909	1909	0
57	20240408	174800	14585934056	1909	1909	1909	1909	0
58	20240408	174700	14585934056	1909	1909	1909	1909	0
59	20240408	174600	14585934056	1909	1909	1909	1909	0
60	20240408	174500	14585934056	1909	1909	1909	1909	0
61	20240408	174400	14585934056	1909	1909	1909	1909	0
62	20240408	174300	14585934056	1909	1909	1909	1909	60369
63	20240408	174200	14585934056	1909	1909	1909	1909	0
64	20240408	174100	14585934056	1909	1909	1909	1909	0
65	20240408	174000	14585934056	1909	1909	1909	1909	0
66	20240408	173900	14585934056	1909	1909	1909	1909	0
67	20240408	173800	14585934056	1909	1909	1909	1909	0
68	20240408	173700	14585934056	1909	1909	1909	1909	0
69	20240408	173600	14585934056	1909	1909	1909	1909	0
70	20240408	173500	14585934056	1909	1909	1909	1909	0
71	20240408	173400	14585934056	1909	1909	1909	1909	0
72	20240408	173300	14585934056	1909	1909	1909	1909	0
73	20240408	173200	14585934056	1909	1909	1909	1909	0
74	20240408	173100	14585934056	1909	1909	1909	1909	0
75	20240408	173000	14585934056	1909	1909	1909	1909	0
76	20240408	172900	14585934056	1909	1909	1909	1909	0
77	20240408	172800	14585934056	1909	1909	1909	1909	0
78	20240408	172700	14585934056	1909	1909	1909	1909	0
79	20240408	172600	14585934056	1909	1909	1909	1909	0
80	20240408	172500	14585934056	1909	1909	1909	1909	0
81	20240408	172400	14585934056	1909	1909	1909	1909	0
82	20240408	172300	14585934056	1909	1909	1909	1909	0
83	20240408	172200	14585934056	1909	1909	1909	1909	0
84	20240408	172100	14585934056	1909	1909	1909	1909	0
85	20240408	172000	14585934056	1909	1909	1909	1909	0
86	20240408	171900	14585934056	1909	1909	1909	1909	0
87	20240408	171800	14585934056	1909	1909	1909	1909	0
88	20240408	171700	14585934056	1909	1909	1909	1909	0
89	20240408	171600	14585934056	1909	1909	1909	1909	0
90	20240408	171500	14585934056	1909	1909	1909	1909	0
91	20240408	171400	14585934056	1909	1909	1909	1909	0
92	20240408	171300	14585934056	1909	1909	1909	1909	60369
93	20240408	171200	14585934056	1909	1909	1909	1909	0
94	20240408	171100	14585934056	1909	1909	1909	1909	0
95	20240408	171000	14585934056	1909	1909	1909	1909	0
96	20240408	170900	14585934056	1909	1909	1909	1909	0
97	20240408	170800	14585934056	1909	1909	1909	1909	0
98	20240408	170700	14585934056	1909	1909	1909	1909	0
99	20240408	170600	14585934056	1909	1909	1909	1909	0
100	20240408	170500	14585934056	1909	1909	1909	1909	0
101	20240408	170400	14585934056	1909	1909	1909	1909	0
102	20240408	170300	14585934056	1909	1909	1909	1909	0
103	20240408	170200	14585934056	1909	1909	1909	1909	0
104	20240408	170100	14585934056	1909	1909	1909	1909	0
105	20240408	170000	14585934056	1909	1909	1909	1909	0
106	20240408	165900	14585934056	1909	1909	1909	1909	0
107	20240408	165800	14585934056	1909	1909	1909	1909	0
108	20240408	165700	14585934056	1909	1909	1909	1909	0
109	20240408	165600	14585934056	1909	1909	1909	1909	0
110	20240408	165500	14585934056	1909	1909	1909	1909	0
111	20240408	165400	14585934056	1909	1909	1909	1909	0
112	20240408	165300	14585934056	1909	1909	1909	1909	0
113	20240408	165200	14585934056	1909	1909	1909	1909	0
114	20240408	165100	14585934056	1909	1909	1909	1909	0
115	20240408	165000	14585934056	1909	1909	1909	1909	0
116	20240408	164900	14585934056	1909	1909	1909	1909	0
117	20240408	164800	14585934056	1909	1909	1909	1909	0
118	20240408	164700	14585934056	1909	1909	1909	1909	0
119	20240408	164600	14585934056	1909	1909	1909	1909	0
120	20240408	164500	14585934056	1909	1909	1909	1909	0
121	20240408	164400	14585934056	1909	1909	1909	1909	0
122	20240408	164300	14585934056	1909	1909	1909	1909	60369
123	20240408	164200	14585934056	1909	1909	1909	1909	0
124	20240408	164100	14585934056	1909	1909	1909	1909	0
125	20240408	164000	14585934056	1909	1909	1909	1909	0
126	20240408	163900	14585934056	1909	1909	1909	1909	0
127	20240408	163800	14585934056	1909	1909	1909	1909	0
128	20240408	163700	14585934056	1909	1909	1909	1909	0
129	20240408	163600	14585934056	1909	1909	1909	1909	0
130	20240408	163500	14585934056	1909	1909	1909	1909	0
131	20240408	163400	14585934056	1909	1909	1909	1909	0
132	20240408	163300	14585934056	1909	1909	1909	1909	0
133	20240408	163200	14585934056	1909	1909	1909	1909	0
134	20240408	163100	14585934056	1909	1909	1909	1909	0
135	20240408	163000	14585934056	1909	1909	1909	1909	0
136	20240408	162900	14585934056	1909	1909	1909	1909	0
137	20240408	162800	14585934056	1909	1909	1909	1909	0
138	20240408	162700	14585934056	1909	1909	1909	1909	0
139	20240408	162600	14585934056	1909	1909	1909	1909	0
140	20240408	162500	14585934056	1909	1909	1909	1909	0
141	20240408	162400	14585934056	1909	1909	1909	1909	0
142	20240408	162300	14585934056	1909	1909	1909	1909	0
143	20240408	162200	14585934056	1909	1909	1909	1909	0
144	20240408	162100	14585934056	1909	1909	1909	1909	0
145	20240408	162000	14585934056	1909	1909	1909	1909	0
146	20240408	161900	14585934056	1909	1909	1909	1909	0
147	20240408	161800	14585934056	1909	1909	1909	1909	0
148	20240408	161700	14585934056	1909	1909	1909	1909	0
149	20240408	161600	14585934056	1909	1909	1909	1909	0
150	20240408	161500	14585934056	1909	1909	1909	1909	0
151	20240408	161400	14585934056	1909	1909	1909	1909	0
152	20240408	161300	14585934056	1909	1909	1909	1909	60369
153	20240408	161200	14585934056	1909	1909	1909	1909	0
154	20240408	161100	14585934056	1909	1909	1909	1909	0
155	20240408	161000	14585934056	1909	1909	1909	1909	0
156	20240408	160900	14585934056	1909	1909	1909	1909	0
157	20240408	160800	14585934056	1909	1909	1909	1909	0
158	20240408	160700	14585934056	1909	1909	1909	1909	0
159	20240408	160600	14585934056	1909	1909	1909	1909	0
160	20240408	160500	14585934056	1909	1909	1909	1909	0
161	20240408	160400	14585934056	1909	1909	1909	1909	0
162	20240408	160300	14585934056	1909	1909	1909	1909	0
163	20240408	160200	14585934056	1909	1909	1909	1909	0
164	20240408	160100	14585934056	1909	1909	1909	1909	0
165	20240408	160000	14585934056	1909	1909	1909	1909	0
166	20240408	155900	14585934056	1909	1909	1909	1909	0
167	20240408	155800	14585934056	1909	1909	1909	1909	0
168	20240408	155700	14585934056	1909	1909	1909	1909	0
169	20240408	155600	14585934056	1909	1909	1909	1909	0
170	20240408	155500	14585934056	1909	1909	1909	1909	0
171	20240408	155400	14585934056	1909	1909	1909	1909	0
172	20240408	155300	14585934056	1909	1909	1909	1909	0
173	20240408	155200	14585934056	1909	1909	1909	1909	0
174	20240408	155100	14585934056	1909	1909	1909	1909	0
175	20240408	155000	14585934056	1909	1909	1909	1909	0
176	20240408	154900	14585934056	1909	1909	1909	1909	0
177	20240408	154800	14585934056	1909	1909	1909	1909	0
178	20240408	154700	14585934056	1909	1909	1909	1909	0
179	20240408	154600	14585934056	1909	1909	1909	1909	0
180	20240408	154500	14585934056	1909	1909	1909	1909	0
181	20240408	154400	14585934056	1909	1909	1909	1909	0
182	20240408	154300	14585934056	1909	1909	1909	1909	60369
183	20240408	154200	14585934056	1909	1909	1909	1909	0
184	20240408	154100	14585934056	1909	1909	1909	1909	0
185	20240408	154000	14585934056	1909	1909	1909	1909	0
186	20240408	153900	14585934056	1909	1909	1909	1909	0
187	20240408	153800	14585934056	1909	1909	1909	1909	0
188	20240408	153700	14585934056	1909	1909	1909	1909	0
189	20240408	153600	14585934056	1909	1909	1909	1909	0
190	20240408	153500	14585934056	1909	1909	1909	1909	0
191	20240408	153400	14585934056	1909	1909	1909	1909	0
192	20240408	153300	14585934056	1909	1909	1909	1909	0
193	20240408	153200	14585934056	1909	1909	1909	1909	0
194	20240408	153100	14585934056	1909	1909	1909	1909	0
195	20240408	153000	14585934056	1909	1909	1909	1909	60369
196	20240408	152900	14470689635	1912	1912	1912	1912	0
197	20240408	152800	14470689635	1912	1912	1912	1912	0
198	20240408	152700	14470689635	1912	1912	1912	1912	0
199	20240408	152600	14470689635	1912	1912	1912	1912	0
200	20240408	152500	14470689635	1912	1912	1912	1912	0
201	20240408	152400	14470689635	1912	1912	1912	1912	0
202	20240408	152300	14470689635	1912	1912	1912	1912	0
203	20240408	152200	14470689635	1912	1912	1912	1912	0
204	20240408	152100	14470689635	1912	1912	1912	1912	0
205	20240408	152000	14470689635	1912	1912	1912	1912	0
206	20240408	151900	14470689635	1912	1913	1913	1911	18444
207	20240408	151800	14435423769	1913	1912	1913	1910	20546
208	20240408	151700	14396153577	1912	1912	1912	1910	13519
209	20240408	151600	14370321952	1912	1910	1912	1908	12049
210	20240408	151500	14347310265	1909	1909	1910	1907	13479
211	20240408	151400	14321593217	1909	1910	1910	1909	3549
212	20240408	151300	14314818171	1910	1909	1910	1908	5462
213	20240408	151200	14304391012	1910	1909	1910	1909	2020
214	20240408	151100	14300534320	1909	1904	1910	1904	4041
215	20240408	151000	14292824744	1904	1910	1910	1904	19777
216	20240408	150900	14255101350	1910	1912	1912	1910	1658
217	20240408	150800	14251934379	1911	1911	1913	1910	2836
218	20240408	150700	14246516267	1912	1914	1915	1912	4516
219	20240408	150600	14237874427	1913	1913	1914	1913	2277
220	20240408	150500	14233516516	1912	1909	1912	1909	13324
221	20240408	150400	14208056705	1909	1909	1909	1906	7345
222	20240408	150300	14194047102	1909	1907	1909	1905	18590
223	20240408	150200	14158620693	1909	1909	1909	1906	1596
224	20240408	150100	14155577195	1909	1909	1910	1905	13502
225	20240408	150000	14129842241	1909	1908	1909	1907	5745
226	20240408	145900	14118883001	1908	1909	1909	1908	3016
227	20240408	145800	14113126577	1909	1907	1909	1905	6528
228	20240408	145700	14100674062	1906	1905	1906	1904	21274
229	20240408	145600	14060147765	1905	1904	1905	1903	4668
230	20240408	145500	14051259928	1904	1906	1907	1904	6875
231	20240408	145400	14038160174	1907	1907	1908	1906	1503
232	20240408	145300	14035294382	1906	1911	1911	1906	2374
233	20240408	145200	14030762596	1911	1910	1911	1910	25105
234	20240408	145100	13982811768	1911	1911	1912	1910	7391
235	20240408	145000	13968692303	1912	1912	1912	1911	563
236	20240408	144900	13967616067	1912	1910	1912	1910	10847
237	20240408	144800	13946894348	1911	1912	1912	1910	8835
238	20240408	144700	13930006866	1911	1912	1912	1911	1100
239	20240408	144600	13927904228	1912	1911	1912	1910	7319
240	20240408	144500	13913921948	1911	1910	1911	1910	1324
241	20240408	144400	13911392040	1911	1912	1913	1910	10755
242	20240408	144300	13890847015	1914	1913	1914	1912	7583
243	20240408	144200	13876335678	1914	1915	1915	1911	5381
244	20240408	144100	13866038723	1914	1912	1914	1910	17086
245	20240408	144000	13833367413	1913	1909	1913	1909	3726
246	20240408	143900	13826244511	1908	1908	1911	1908	3189
247	20240408	143800	13820155815	1908	1907	1909	1907	1500
248	20240408	143700	13817294083	1909	1903	1909	1903	1729
249	20240408	143600	13814000357	1904	1903	1904	1902	5941
250	20240408	143500	13802693290	1903	1901	1904	1900	6196
251	20240408	143400	13790914166	1901	1900	1902	1900	12076
252	20240408	143300	13767965794	1901	1903	1904	1900	9681
253	20240408	143200	13749549395	1904	1906	1906	1901	33726
254	20240408	143100	13685386255	1905	1909	1909	1903	35135
255	20240408	143000	13618445957	1909	1909	1910	1908	1405
256	20240408	142900	13615764490	1909	1910	1910	1908	4406
257	20240408	142800	13607357465	1910	1909	1910	1909	12721
258	20240408	142700	13583072612	1910	1909	1910	1909	13273
259	20240408	142600	13557726872	1909	1911	1911	1909	3601
260	20240408	142500	13550850876	1911	1911	1911	1910	5449
261	20240408	142400	13540441052	1912	1912	1912	1911	1596
262	20240408	142300	13537390759	1910	1910	1912	1909	10857
263	20240408	142200	13516650607	1910	1913	1913	1910	22548
264	20240408	142100	13473568841	1913	1913	1913	1911	3250
265	20240408	142000	13467355784	1913	1911	1913	1911	2949
266	20240408	141900	13461716990	1911	1913	1913	1911	8033
267	20240408	141800	13446364207	1913	1913	1913	1911	2263
268	20240408	141700	13442036345	1913	1913	1914	1911	5091
269	20240408	141600	13432298797	1913	1912	1913	1912	3842
270	20240408	141500	13424951983	1912	1916	1916	1911	23344
271	20240408	141400	13380297391	1917	1918	1918	1916	916
272	20240408	141300	13378540720	1918	1919	1919	1918	541
273	20240408	141200	13377502662	1919	1916	1919	1916	1569
274	20240408	141100	13374493202	1915	1914	1915	1914	8828
275	20240408	141000	13357587685	1915	1915	1915	1914	4677
276	20240408	140900	13348635085	1915	1914	1915	1913	9412
277	20240408	140800	13330617398	1915	1914	1915	1914	3918
278	20240408	140700	13323114998	1914	1912	1915	1912	1250
279	20240408	140600	13320723537	1912	1912	1913	1912	4762
280	20240408	140500	13311618308	1912	1913	1913	1912	420
281	20240408	140400	13310815112	1912	1913	1913	1911	12187
282	20240408	140300	13287513425	1913	1911	1914	1911	12849
283	20240408	140200	13262935650	1912	1913	1913	1912	5446
284	20240408	140100	13252522743	1912	1913	1913	1911	7044
285	20240408	140000	13239055066	1913	1913	1913	1911	12586
286	20240408	135900	13214995674	1912	1913	1914	1912	17268
287	20240408	135800	13181971931	1913	1914	1916	1913	6347
288	20240408	135700	13169828098	1913	1914	1914	1912	19688
289	20240408	135600	13132159882	1915	1917	1918	1914	38035
290	20240408	135500	13059306915	1918	1918	1920	1917	6683
291	20240408	135400	13046487454	1917	1919	1919	1917	5246
292	20240408	135300	13036426871	1919	1921	1921	1918	2207
293	20240408	135200	13032192824	1920	1917	1921	1917	13015
294	20240408	135100	13007236376	1916	1918	1918	1916	5547
295	20240408	135000	12996601361	1917	1919	1919	1917	5328
296	20240408	134900	12986381789	1919	1921	1921	1919	2475
297	20240408	134800	12981629646	1920	1922	1923	1919	10939
298	20240408	134700	12960623573	1923	1926	1926	1922	4655
299	20240408	134600	12951672139	1925	1926	1927	1924	1503
300	20240408	134500	12948778325	1924	1922	1930	1921	5282
301	20240408	134400	12938607411	1922	1927	1928	1921	5495
302	20240408	134300	12928030830	1925	1924	1928	1924	5582
303	20240408	134200	12917283704	1923	1924	1926	1923	2059
304	20240408	134100	12913321814	1924	1922	1926	1922	3870
305	20240408	134000	12905876494	1928	1928	1930	1920	6278
306	20240408	133900	12893788045	1927	1930	1932	1917	28747
307	20240408	133800	12838404302	1929	1936	1939	1922	41502
308	20240408	133700	12758174817	1936	1921	1936	1921	24909
309	20240408	133600	12710059247	1920	1924	1924	1917	17587
310	20240408	133500	12676309827	1925	1926	1927	1922	13655
311	20240408	133400	12650033286	1926	1924	1929	1923	8489
312	20240408	133300	12633694027	1924	1923	1924	1920	7203
313	20240408	133200	12619854000	1924	1931	1931	1923	10073
314	20240408	133100	12600461243	1931	1928	1932	1928	19902
315	20240408	133000	12562042732	1927	1928	1929	1927	1001
316	20240408	132900	12560111932	1929	1929	1932	1929	4866
317	20240408	132800	12550714779	1932	1924	1932	1921	40974
318	20240408	132700	12471852976	1924	1925	1925	1924	4068
319	20240408	132600	12464022582	1924	1924	1925	1924	2800
320	20240408	132500	12458632622	1924	1924	1926	1923	9061
321	20240408	132400	12441195713	1924	1927	1928	1924	4379
322	20240408	132300	12432765758	1928	1929	1929	1927	1921
323	20240408	132200	12429063141	1929	1924	1929	1924	1633
324	20240408	132100	12425919333	1925	1923	1925	1923	5515
325	20240408	132000	12415303972	1923	1929	1929	1923	4498
326	20240408	131900	12406644906	1929	1930	1932	1929	1893
327	20240408	131800	12402990189	1930	1928	1930	1927	1029
328	20240408	131700	12401005072	1927	1923	1927	1923	136
329	20240408	131600	12400743214	1923	1922	1923	1921	3310
330	20240408	131500	12394383071	1923	1925	1925	1922	9829
331	20240408	131400	12375478786	1925	1925	1926	1923	6519
332	20240408	131300	12362939530	1926	1929	1929	1926	2912
333	20240408	131200	12357328472	1928	1930	1930	1928	2674
334	20240408	131100	12352170595	1931	1932	1934	1931	10946
335	20240408	131000	12331014431	1932	1931	1932	1928	15066
336	20240408	130900	12301932037	1930	1927	1931	1927	28527
337	20240408	130800	12246873167	1927	1932	1932	1926	3688
338	20240408	130700	12239758918	1930	1933	1934	1927	30699
339	20240408	130600	12180485337	1933	1932	1934	1931	11292
340	20240408	130500	12158655992	1932	1934	1934	1932	4816
341	20240408	130400	12149346410	1935	1933	1935	1930	15578
342	20240408	130300	12119222113	1934	1930	1935	1928	10149
343	20240408	130200	12099627334	1930	1929	1933	1928	21399
344	20240408	130100	12058321146	1929	1931	1933	1928	19534
345	20240408	130000	12020617527	1930	1932	1936	1923	65668
346	20240408	125900	11893839845	1933	1926	1940	1925	132397
347	20240408	125800	11637602475	1927	1923	1929	1923	20010
348	20240408	125700	11599053662	1925	1920	1929	1920	3785
349	20240408	125600	11591767576	1927	1917	1929	1917	9938
350	20240408	125500	11572647804	1917	1920	1920	1917	12867
351	20240408	125400	11547973337	1922	1920	1922	1920	4901
352	20240408	125300	11538560235	1920	1924	1924	1920	4040
353	20240408	125200	11530791540	1925	1926	1928	1925	30667
354	20240408	125100	11471732275	1926	1924	1929	1924	5823
355	20240408	125000	11460517425	1924	1928	1928	1924	7472
356	20240408	124900	11446129310	1929	1932	1932	1926	13145
357	20240408	124800	11420756361	1932	1929	1934	1928	26118
358	20240408	124700	11370325948	1929	1925	1930	1923	17145
359	20240408	124600	11337259137	1925	1917	1929	1917	27470
360	20240408	124500	11284399547	1917	1915	1918	1913	14711
361	20240408	124400	11256238911	1917	1918	1918	1915	7442
362	20240408	124300	11241975050	1918	1919	1919	1917	1199
363	20240408	124200	11239675309	1919	1917	1919	1915	1016
364	20240408	124100	11237727379	1917	1917	1918	1916	2592
365	20240408	124000	11232758067	1917	1919	1920	1917	6934
366	20240408	123900	11219452863	1919	1920	1920	1919	3130
367	20240408	123800	11213444689	1918	1916	1920	1915	4114
368	20240408	123700	11205555141	1917	1916	1917	1913	1558
369	20240408	123600	11202573439	1917	1919	1919	1917	3257
370	20240408	123500	11196323786	1919	1917	1919	1917	4864
371	20240408	123400	11186993883	1916	1910	1916	1910	9012
372	20240408	123300	11169745613	1910	1911	1911	1910	1192
373	20240408	123200	11167467773	1911	1907	1911	1907	4662
374	20240408	123100	11158566913	1907	1905	1907	1905	8443
375	20240408	123000	11142479462	1906	1905	1906	1905	8618
376	20240408	122900	11126060245	1906	1906	1906	1904	21802
377	20240408	122800	11084527897	1905	1905	1909	1905	23467
378	20240408	122700	11039812746	1905	1907	1907	1905	9333
379	20240408	122600	11022028407	1907	1907	1908	1906	7897
380	20240408	122500	11006968550	1907	1909	1909	1907	2938
381	20240408	122400	11001364207	1908	1909	1909	1908	11962
382	20240408	122300	10978535939	1909	1911	1912	1908	9627
383	20240408	122200	10960154597	1912	1915	1915	1912	3426
384	20240408	122100	10953597550	1915	1915	1915	1915	178
385	20240408	122000	10953256680	1916	1918	1918	1916	11149
386	20240408	121900	10931885976	1918	1918	1918	1917	854
387	20240408	121800	10930248409	1918	1912	1918	1912	3932
388	20240408	121700	10922722697	1912	1910	1913	1909	6757
389	20240408	121600	10909814874	1910	1910	1911	1908	16046
390	20240408	121500	10879178877	1910	1908	1910	1907	14730
391	20240408	121400	10851070908	1908	1910	1910	1907	34693
392	20240408	121300	10784859178	1910	1911	1911	1910	4128
393	20240408	121200	10776973681	1911	1910	1912	1910	2102
394	20240408	121100	10772958345	1910	1911	1911	1909	14625
395	20240408	121000	10745035077	1912	1912	1914	1909	1337
396	20240408	120900	10742477631	1910	1913	1913	1909	5034
397	20240408	120800	10732861719	1913	1913	1913	1911	5429
398	20240408	120700	10722483751	1913	1912	1913	1911	551
399	20240408	120600	10721429885	1913	1910	1913	1910	493
400	20240408	120500	10720487756	1909	1912	1913	1908	24224
401	20240408	120400	10674239277	1913	1914	1914	1912	6727
402	20240408	120300	10661375237	1913	1911	1915	1909	15247
403	20240408	120200	10632238424	1908	1911	1913	1908	19133
404	20240408	120100	10595693410	1911	1909	1914	1908	14617
405	20240408	120000	10567751796	1909	1912	1914	1909	35724
406	20240408	115900	10499495766	1911	1915	1915	1911	18831
407	20240408	115800	10463482808	1916	1914	1916	1913	5994
408	20240408	115700	10452013134	1915	1916	1917	1913	9098
409	20240408	115600	10434595467	1916	1918	1918	1915	20774
410	20240408	115500	10394782981	1918	1920	1920	1918	7422
411	20240408	115400	10380545446	1921	1919	1921	1919	5348
412	20240408	115300	10370274887	1919	1919	1920	1918	6588
413	20240408	115200	10357633639	1920	1922	1922	1919	18654
414	20240408	115100	10321789761	1922	1923	1923	1920	7967
415	20240408	115000	10306478700	1923	1922	1923	1922	9263
416	20240408	114900	10288674556	1923	1920	1923	1919	3332
417	20240408	114800	10282273529	1920	1921	1922	1919	18089
418	20240408	114700	10247536718	1922	1922	1924	1921	26142
419	20240408	114600	10197294193	1921	1925	1925	1921	26402
420	20240408	114500	10146530949	1925	1928	1928	1925	13507
421	20240408	114400	10120521685	1928	1933	1933	1928	15790
422	20240408	114300	10090031856	1933	1931	1933	1930	21616
423	20240408	114200	10048271371	1931	1926	1932	1926	7526
424	20240408	114100	10033757616	1926	1923	1926	1923	5122
425	20240408	114000	10023898301	1923	1924	1926	1923	5510
426	20240408	113900	10013296459	1923	1924	1924	1922	26477
427	20240408	113800	9962383641	1923	1926	1926	1923	10163
428	20240408	113700	9942829219	1929	1931	1931	1929	15448
429	20240408	113600	9913017591	1931	1929	1931	1925	16732
430	20240408	113500	9880768540	1929	1930	1930	1926	25275
431	20240408	113400	9832014530	1930	1929	1930	1929	7500
432	20240408	113300	9817544129	1929	1931	1933	1928	19679
433	20240408	113200	9779550664	1930	1930	1931	1929	19975
434	20240408	113100	9740998806	1930	1935	1935	1929	21487
435	20240408	113000	9699497425	1935	1932	1940	1932	17195
436	20240408	112900	9666186628	1937	1931	1937	1930	28374
437	20240408	112800	9611375623	1931	1932	1933	1930	8312
438	20240408	112700	9595327716	1931	1934	1939	1930	71825
439	20240408	112600	9456469437	1935	1938	1939	1931	49197
440	20240408	112500	9361294250	1938	1949	1949	1934	81628
441	20240408	112400	9202580425	1948	1939	1948	1938	81179
442	20240408	112300	9044767049	1939	1937	1943	1937	39350
443	20240408	112200	8968434992	1936	1938	1939	1936	17399
444	20240408	112100	8934721690	1938	1943	1946	1938	73348
445	20240408	112000	8792202436	1942	1940	1945	1938	31858
446	20240408	111900	8730297066	1938	1944	1947	1937	87524
447	20240408	111800	8560219935	1943	1941	1948	1940	109201
448	20240408	111700	8347892824	1940	1940	1942	1938	46591
449	20240408	111600	8257450537	1940	1928	1942	1927	28336
450	20240408	111500	8202514956	1928	1929	1930	1923	48600
451	20240408	111400	8108929094	1930	1941	1941	1927	31722
452	20240408	111300	8047641305	1941	1934	1943	1932	30747
453	20240408	111200	7988090038	1934	1926	1934	1926	4327
454	20240408	111100	7979739453	1926	1930	1930	1922	53168
455	20240408	111000	7877298077	1931	1944	1945	1931	35725
456	20240408	110900	7808121833	1945	1937	1945	1931	100047
457	20240408	110800	7614269544	1937	1935	1940	1934	26055
458	20240408	110700	7563800040	1934	1941	1941	1932	46420
459	20240408	110600	7473935599	1941	1942	1944	1935	60962
460	20240408	110500	7355659516	1943	1936	1943	1928	122685
461	20240408	110400	7117866516	1937	1939	1940	1935	67400
462	20240408	110300	6987244251	1939	1937	1940	1934	120578
463	20240408	110200	6753525137	1937	1931	1939	1930	118348
464	20240408	110100	6524421777	1930	1933	1933	1929	10310
465	20240408	110000	6504515810	1933	1930	1935	1929	41086
466	20240408	105900	6425095240	1930	1922	1933	1922	27591
467	20240408	105800	6371900143	1922	1922	1926	1920	25697
468	20240408	105700	6322477435	1921	1924	1924	1912	38207
469	20240408	105600	6249184725	1923	1933	1934	1923	77639
470	20240408	105500	6099342141	1933	1934	1937	1931	82451
471	20240408	105400	5939835270	1934	1924	1935	1924	121360
472	20240408	105300	5705304280	1924	1922	1929	1922	41916
473	20240408	105200	5624584103	1922	1925	1926	1920	19388
474	20240408	105100	5587319603	1925	1927	1928	1921	46079
475	20240408	105000	5498612452	1927	1923	1927	1922	38590
476	20240408	104900	5424344288	1924	1917	1926	1916	36834
477	20240408	104800	5353541331	1917	1919	1920	1917	32183
478	20240408	104700	5291770495	1918	1916	1918	1913	8232
479	20240408	104600	5275991742	1916	1905	1916	1905	15614
480	20240408	104500	5246136300	1904	1902	1904	1901	6208
481	20240408	104400	5234328282	1902	1901	1902	1901	11070
482	20240408	104300	5213276942	1901	1907	1908	1901	13851
483	20240408	104200	5186921476	1908	1909	1909	1905	15967
484	20240408	104100	5156473814	1909	1909	1909	1907	17321
485	20240408	104000	5123430116	1909	1912	1912	1909	10646
486	20240408	103900	5103096802	1912	1912	1912	1911	4059
487	20240408	103800	5095337315	1910	1908	1912	1908	23202
488	20240408	103700	5051008761	1908	1913	1913	1908	14932
489	20240408	103600	5022489132	1913	1913	1914	1912	17833
490	20240408	103500	4988369875	1913	1913	1915	1912	5175
491	20240408	103400	4978473978	1912	1911	1912	1911	5005
492	20240408	103300	4968907997	1910	1910	1911	1909	7991
493	20240408	103200	4953645017	1909	1915	1915	1909	13111
494	20240408	103100	4928591333	1915	1918	1919	1914	3651
495	20240408	103000	4921599009	1919	1913	1919	1913	2199
496	20240408	102900	4917381123	1913	1911	1913	1909	21142
497	20240408	102800	4877006235	1911	1916	1918	1910	22211
498	20240408	102700	4834498580	1916	1917	1918	1915	11216
499	20240408	102600	4813012275	1916	1916	1919	1916	10366
500	20240408	102500	4793141619	1916	1915	1918	1915	1743
501	20240408	102400	4789801951	1916	1917	1919	1914	24314
502	20240408	102300	4743206239	1918	1914	1921	1914	24112
503	20240408	102200	4696979373	1915	1910	1920	1909	24666
504	20240408	102100	4649821630	1910	1912	1912	1910	7918
505	20240408	102000	4634693006	1911	1909	1912	1909	26673
506	20240408	101900	4583742314	1910	1919	1919	1906	49261
507	20240408	101800	4489541511	1919	1917	1921	1916	27514
508	20240408	101700	4436747226	1916	1928	1930	1916	64008
509	20240408	101600	4313640446	1928	1931	1931	1925	48067
510	20240408	101500	4221001205	1931	1927	1935	1927	64200
511	20240408	101400	4097008063	1927	1927	1935	1927	171497
512	20240408	101300	3765577042	1927	1932	1933	1927	76914
513	20240408	101200	3617057602	1930	1927	1935	1925	83473
514	20240408	101100	3455989624	1927	1925	1935	1923	154418
515	20240408	101000	3158085603	1923	1927	1928	1923	97960
516	20240408	100900	2969418296	1927	1925	1929	1919	58419
517	20240408	100800	2856898505	1919	1913	1928	1913	124435
518	20240408	100700	2617745452	1912	1907	1912	1907	31697
519	20240408	100600	2557209164	1909	1897	1910	1897	40891
520	20240408	100500	2479292610	1896	1897	1897	1896	5692
521	20240408	100400	2468499329	1896	1901	1901	1896	32657
522	20240408	100300	2406470345	1901	1907	1907	1900	43534
523	20240408	100200	2323644025	1907	1906	1908	1905	22286
524	20240408	100100	2281159579	1908	1905	1908	1905	10002
525	20240408	100000	2262092763	1907	1905	1907	1905	6957
526	20240408	095900	2248835674	1906	1903	1906	1903	15160
527	20240408	095800	2219966313	1904	1904	1906	1903	32115
528	20240408	095700	2158801510	1905	1897	1905	1897	12688
529	20240408	095600	2134700195	1898	1895	1898	1895	6113
530	20240408	095500	2123111936	1896	1895	1896	1895	1243
531	20240408	095400	2120755846	1896	1896	1898	1895	11221
532	20240408	095300	2099482312	1898	1897	1898	1896	11354
533	20240408	095200	2077941008	1898	1895	1899	1895	6281
534	20240408	095100	2066021326	1894	1892	1894	1891	4496
535	20240408	095000	2057511477	1892	1891	1892	1891	1893
536	20240408	094900	2053930446	1890	1891	1891	1889	705
537	20240408	094800	2052598310	1891	1891	1892	1889	1996
538	20240408	094700	2048825782	1890	1894	1894	1889	11741
539	20240408	094600	2026610489	1892	1888	1894	1888	6766
540	20240408	094500	2013810752	1888	1890	1891	1888	6137
541	20240408	094400	2002216393	1888	1890	1890	1888	4281
542	20240408	094300	1994128841	1889	1894	1894	1888	13120
543	20240408	094200	1969307867	1893	1898	1898	1892	27127
544	20240408	094100	1917916344	1898	1899	1899	1895	16188
545	20240408	094000	1887214133	1899	1895	1904	1895	11222
546	20240408	093900	1865904069	1895	1904	1905	1895	25340
547	20240408	093800	1817751958	1905	1911	1911	1904	18685
548	20240408	093700	1782106681	1911	1904	1912	1904	20003
549	20240408	093600	1743928977	1906	1912	1914	1903	50277
550	20240408	093500	1648004313	1914	1922	1928	1910	77167
551	20240408	093400	1499761536	1921	1913	1921	1910	45128
552	20240408	093300	1413338724	1912	1906	1912	1906	28941
553	20240408	093200	1358067165	1908	1906	1908	1905	26206
554	20240408	093100	1308111976	1906	1907	1910	1904	45340
555	20240408	093000	1221616579	1908	1904	1909	1900	40371
556	20240408	092900	1144759700	1903	1900	1904	1900	30934
557	20240408	092800	1085916741	1900	1895	1900	1895	33330
558	20240408	092700	1022661988	1895	1891	1896	1891	13289
559	20240408	092600	997492551	1891	1886	1898	1886	23367
560	20240408	092500	953243268	1886	1883	1886	1882	8995
561	20240408	092400	936298694	1883	1883	1883	1881	2696
562	20240408	092300	931224641	1883	1881	1883	1880	13002
563	20240408	092200	906774334	1883	1885	1885	1881	4416
564	20240408	092100	898456904	1884	1881	1885	1881	3984
565	20240408	092000	890957051	1881	1879	1881	1878	17074
566	20240408	091900	858877469	1879	1881	1881	1878	11687
567	20240408	091800	836921862	1880	1882	1883	1878	10355
568	20240408	091700	817461739	1880	1882	1882	1880	19643
569	20240408	091600	780531422	1881	1889	1889	1881	14103
570	20240408	091500	753950747	1889	1886	1889	1886	3912
571	20240408	091400	746568142	1889	1884	1889	1884	5331
572	20240408	091300	736521163	1884	1886	1886	1881	13442
573	20240408	091200	711201139	1886	1894	1895	1886	14880
574	20240408	091100	683064839	1895	1887	1899	1887	41946
575	20240408	091000	603588222	1888	1885	1888	1883	20716
576	20240408	090900	564532593	1885	1886	1887	1884	10714
577	20240408	090800	544332808	1886	1886	1886	1879	8068
578	20240408	090700	529136241	1886	1878	1886	1878	26343
579	20240408	090600	479538713	1878	1875	1878	1871	8939
580	20240408	090500	462783993	1875	1870	1875	1868	24110
581	20240408	090400	417692340	1870	1874	1874	1870	61335
582	20240408	090300	302848356	1874	1880	1881	1873	21571
583	20240408	090200	262391901	1880	1888	1888	1880	25084
584	20240408	090100	215141131	1888	1884	1888	1880	24648
585	20240408	090000	168709073	1886	1871	1886	1871	81756