KissMeData/003280/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	183900	28181481039	1921	1921	1921	1921	84857
3	20250121	183800	28181481039	1921	1921	1921	1921	0
4	20250121	183700	28181481039	1921	1921	1921	1921	0
5	20250121	183600	28181481039	1921	1921	1921	1921	0
6	20250121	183500	28181481039	1921	1921	1921	1921	0
7	20250121	183400	28181481039	1921	1921	1921	1921	0
8	20250121	183300	28181481039	1921	1921	1921	1921	0
9	20250121	183200	28181481039	1921	1921	1921	1921	0
10	20250121	183100	28181481039	1921	1921	1921	1921	0
11	20250121	183000	28181481039	1921	1921	1921	1921	0
12	20250121	182900	28181481039	1921	1921	1921	1921	0
13	20250121	182800	28181481039	1921	1921	1921	1921	0
14	20250121	182700	28181481039	1921	1921	1921	1921	0
15	20250121	182600	28181481039	1921	1921	1921	1921	0
16	20250121	182500	28181481039	1921	1921	1921	1921	0
17	20250121	182400	28181481039	1921	1921	1921	1921	0
18	20250121	182300	28181481039	1921	1921	1921	1921	0
19	20250121	182200	28181481039	1921	1921	1921	1921	0
20	20250121	182100	28181481039	1921	1921	1921	1921	0
21	20250121	182000	28181481039	1921	1921	1921	1921	0
22	20250121	181900	28181481039	1921	1921	1921	1921	0
23	20250121	181800	28181481039	1921	1921	1921	1921	0
24	20250121	181700	28181481039	1921	1921	1921	1921	0
25	20250121	181600	28181481039	1921	1921	1921	1921	0
26	20250121	181500	28181481039	1921	1921	1921	1921	0
27	20250121	181400	28181481039	1921	1921	1921	1921	0
28	20250121	181300	28181481039	1921	1921	1921	1921	0
29	20250121	181200	28181481039	1921	1921	1921	1921	0
30	20250121	181100	28181481039	1921	1921	1921	1921	0
31	20250121	181000	28181481039	1921	1921	1921	1921	0
32	20250121	180900	28181481039	1921	1921	1921	1921	84857
33	20250121	180800	28181481039	1921	1921	1921	1921	0
34	20250121	180700	28181481039	1921	1921	1921	1921	0
35	20250121	180600	28181481039	1921	1921	1921	1921	0
36	20250121	180500	28181481039	1921	1921	1921	1921	0
37	20250121	180400	28181481039	1921	1921	1921	1921	0
38	20250121	180300	28181481039	1921	1921	1921	1921	0
39	20250121	180200	28181481039	1921	1921	1921	1921	0
40	20250121	180100	28181481039	1921	1921	1921	1921	0
41	20250121	180000	28181481039	1921	1921	1921	1921	0
42	20250121	175900	28181481039	1921	1921	1921	1921	0
43	20250121	175800	28181481039	1921	1921	1921	1921	0
44	20250121	175700	28181481039	1921	1921	1921	1921	0
45	20250121	175600	28181481039	1921	1921	1921	1921	0
46	20250121	175500	28181481039	1921	1921	1921	1921	0
47	20250121	175400	28181481039	1921	1921	1921	1921	0
48	20250121	175300	28181481039	1921	1921	1921	1921	0
49	20250121	175200	28181481039	1921	1921	1921	1921	0
50	20250121	175100	28181481039	1921	1921	1921	1921	0
51	20250121	175000	28181481039	1921	1921	1921	1921	0
52	20250121	174900	28181481039	1921	1921	1921	1921	0
53	20250121	174800	28181481039	1921	1921	1921	1921	0
54	20250121	174700	28181481039	1921	1921	1921	1921	0
55	20250121	174600	28181481039	1921	1921	1921	1921	0
56	20250121	174500	28181481039	1921	1921	1921	1921	0
57	20250121	174400	28181481039	1921	1921	1921	1921	0
58	20250121	174300	28181481039	1921	1921	1921	1921	0
59	20250121	174200	28181481039	1921	1921	1921	1921	0
60	20250121	174100	28181481039	1921	1921	1921	1921	0
61	20250121	174000	28181481039	1921	1921	1921	1921	0
62	20250121	173900	28181481039	1921	1921	1921	1921	84857
63	20250121	173800	28181481039	1921	1921	1921	1921	0
64	20250121	173700	28181481039	1921	1921	1921	1921	0
65	20250121	173600	28181481039	1921	1921	1921	1921	0
66	20250121	173500	28181481039	1921	1921	1921	1921	0
67	20250121	173400	28181481039	1921	1921	1921	1921	0
68	20250121	173300	28181481039	1921	1921	1921	1921	0
69	20250121	173200	28181481039	1921	1921	1921	1921	0
70	20250121	173100	28181481039	1921	1921	1921	1921	0
71	20250121	173000	28181481039	1921	1921	1921	1921	0
72	20250121	172900	28181481039	1921	1921	1921	1921	0
73	20250121	172800	28181481039	1921	1921	1921	1921	0
74	20250121	172700	28181481039	1921	1921	1921	1921	0
75	20250121	172600	28181481039	1921	1921	1921	1921	0
76	20250121	172500	28181481039	1921	1921	1921	1921	0
77	20250121	172400	28181481039	1921	1921	1921	1921	0
78	20250121	172300	28181481039	1921	1921	1921	1921	0
79	20250121	172200	28181481039	1921	1921	1921	1921	0
80	20250121	172100	28181481039	1921	1921	1921	1921	0
81	20250121	172000	28181481039	1921	1921	1921	1921	0
82	20250121	171900	28181481039	1921	1921	1921	1921	0
83	20250121	171800	28181481039	1921	1921	1921	1921	0
84	20250121	171700	28181481039	1921	1921	1921	1921	0
85	20250121	171600	28181481039	1921	1921	1921	1921	0
86	20250121	171500	28181481039	1921	1921	1921	1921	0
87	20250121	171400	28181481039	1921	1921	1921	1921	0
88	20250121	171300	28181481039	1921	1921	1921	1921	0
89	20250121	171200	28181481039	1921	1921	1921	1921	0
90	20250121	171100	28181481039	1921	1921	1921	1921	0
91	20250121	171000	28181481039	1921	1921	1921	1921	0
92	20250121	170900	28181481039	1921	1921	1921	1921	84857
93	20250121	170800	28181481039	1921	1921	1921	1921	0
94	20250121	170700	28181481039	1921	1921	1921	1921	0
95	20250121	170600	28181481039	1921	1921	1921	1921	0
96	20250121	170500	28181481039	1921	1921	1921	1921	0
97	20250121	170400	28181481039	1921	1921	1921	1921	0
98	20250121	170300	28181481039	1921	1921	1921	1921	0
99	20250121	170200	28181481039	1921	1921	1921	1921	0
100	20250121	170100	28181481039	1921	1921	1921	1921	0
101	20250121	170000	28181481039	1921	1921	1921	1921	0
102	20250121	165900	28181481039	1921	1921	1921	1921	0
103	20250121	165800	28181481039	1921	1921	1921	1921	0
104	20250121	165700	28181481039	1921	1921	1921	1921	0
105	20250121	165600	28181481039	1921	1921	1921	1921	0
106	20250121	165500	28181481039	1921	1921	1921	1921	0
107	20250121	165400	28181481039	1921	1921	1921	1921	0
108	20250121	165300	28181481039	1921	1921	1921	1921	0
109	20250121	165200	28181481039	1921	1921	1921	1921	0
110	20250121	165100	28181481039	1921	1921	1921	1921	0
111	20250121	165000	28181481039	1921	1921	1921	1921	0
112	20250121	164900	28181481039	1921	1921	1921	1921	0
113	20250121	164800	28181481039	1921	1921	1921	1921	0
114	20250121	164700	28181481039	1921	1921	1921	1921	0
115	20250121	164600	28181481039	1921	1921	1921	1921	0
116	20250121	164500	28181481039	1921	1921	1921	1921	0
117	20250121	164400	28181481039	1921	1921	1921	1921	0
118	20250121	164300	28181481039	1921	1921	1921	1921	0
119	20250121	164200	28181481039	1921	1921	1921	1921	0
120	20250121	164100	28181481039	1921	1921	1921	1921	0
121	20250121	164000	28181481039	1921	1921	1921	1921	0
122	20250121	163900	28181481039	1921	1921	1921	1921	84857
123	20250121	163800	28181481039	1921	1921	1921	1921	0
124	20250121	163700	28181481039	1921	1921	1921	1921	0
125	20250121	163600	28181481039	1921	1921	1921	1921	0
126	20250121	163500	28181481039	1921	1921	1921	1921	0
127	20250121	163400	28181481039	1921	1921	1921	1921	0
128	20250121	163300	28181481039	1921	1921	1921	1921	0
129	20250121	163200	28181481039	1921	1921	1921	1921	0
130	20250121	163100	28181481039	1921	1921	1921	1921	0
131	20250121	163000	28181481039	1921	1921	1921	1921	0
132	20250121	162900	28181481039	1921	1921	1921	1921	0
133	20250121	162800	28181481039	1921	1921	1921	1921	0
134	20250121	162700	28181481039	1921	1921	1921	1921	0
135	20250121	162600	28181481039	1921	1921	1921	1921	0
136	20250121	162500	28181481039	1921	1921	1921	1921	0
137	20250121	162400	28181481039	1921	1921	1921	1921	0
138	20250121	162300	28181481039	1921	1921	1921	1921	0
139	20250121	162200	28181481039	1921	1921	1921	1921	0
140	20250121	162100	28181481039	1921	1921	1921	1921	0
141	20250121	162000	28181481039	1921	1921	1921	1921	0
142	20250121	161900	28181481039	1921	1921	1921	1921	0
143	20250121	161800	28181481039	1921	1921	1921	1921	0
144	20250121	161700	28181481039	1921	1921	1921	1921	0
145	20250121	161600	28181481039	1921	1921	1921	1921	0
146	20250121	161500	28181481039	1921	1921	1921	1921	0
147	20250121	161400	28181481039	1921	1921	1921	1921	0
148	20250121	161300	28181481039	1921	1921	1921	1921	0
149	20250121	161200	28181481039	1921	1921	1921	1921	0
150	20250121	161100	28181481039	1921	1921	1921	1921	0
151	20250121	161000	28181481039	1921	1921	1921	1921	0
152	20250121	160900	28181481039	1921	1921	1921	1921	84857
153	20250121	160800	28181481039	1921	1921	1921	1921	0
154	20250121	160700	28181481039	1921	1921	1921	1921	0
155	20250121	160600	28181481039	1921	1921	1921	1921	0
156	20250121	160500	28181481039	1921	1921	1921	1921	0
157	20250121	160400	28181481039	1921	1921	1921	1921	0
158	20250121	160300	28181481039	1921	1921	1921	1921	0
159	20250121	160200	28181481039	1921	1921	1921	1921	0
160	20250121	160100	28181481039	1921	1921	1921	1921	0
161	20250121	160000	28181481039	1921	1921	1921	1921	0
162	20250121	155900	28181481039	1921	1921	1921	1921	0
163	20250121	155800	28181481039	1921	1921	1921	1921	0
164	20250121	155700	28181481039	1921	1921	1921	1921	0
165	20250121	155600	28181481039	1921	1921	1921	1921	0
166	20250121	155500	28181481039	1921	1921	1921	1921	0
167	20250121	155400	28181481039	1921	1921	1921	1921	0
168	20250121	155300	28181481039	1921	1921	1921	1921	0
169	20250121	155200	28181481039	1921	1921	1921	1921	0
170	20250121	155100	28181481039	1921	1921	1921	1921	0
171	20250121	155000	28181481039	1921	1921	1921	1921	0
172	20250121	154900	28181481039	1921	1921	1921	1921	0
173	20250121	154800	28181481039	1921	1921	1921	1921	0
174	20250121	154700	28181481039	1921	1921	1921	1921	0
175	20250121	154600	28181481039	1921	1921	1921	1921	0
176	20250121	154500	28181481039	1921	1921	1921	1921	0
177	20250121	154400	28181481039	1921	1921	1921	1921	0
178	20250121	154300	28181481039	1921	1921	1921	1921	0
179	20250121	154200	28181481039	1921	1921	1921	1921	0
180	20250121	154100	28181481039	1921	1921	1921	1921	0
181	20250121	154000	28181481039	1921	1921	1921	1921	0
182	20250121	153900	28181481039	1921	1921	1921	1921	84857
183	20250121	153800	28181481039	1921	1921	1921	1921	0
184	20250121	153700	28181481039	1921	1921	1921	1921	0
185	20250121	153600	28181481039	1921	1921	1921	1921	0
186	20250121	153500	28181481039	1921	1921	1921	1921	0
187	20250121	153400	28181481039	1921	1921	1921	1921	0
188	20250121	153300	28181481039	1921	1921	1921	1921	0
189	20250121	153200	28181481039	1921	1921	1921	1921	0
190	20250121	153100	28181481039	1921	1921	1921	1921	0
191	20250121	153000	28181481039	1921	1921	1921	1921	84857
192	20250121	152900	28018470742	1918	1918	1918	1918	0
193	20250121	152800	28018470742	1918	1918	1918	1918	0
194	20250121	152700	28018470742	1918	1918	1918	1918	0
195	20250121	152600	28018470742	1918	1918	1918	1918	0
196	20250121	152500	28018470742	1918	1918	1918	1918	0
197	20250121	152400	28018470742	1918	1918	1918	1918	0
198	20250121	152300	28018470742	1918	1918	1918	1918	0
199	20250121	152200	28018470742	1918	1918	1918	1918	0
200	20250121	152100	28018470742	1918	1918	1918	1918	0
201	20250121	152000	28018470742	1918	1918	1918	1918	0
202	20250121	151900	28018470742	1918	1917	1918	1916	36657
203	20250121	151800	27948176545	1917	1916	1917	1916	12322
204	20250121	151700	27924559743	1916	1916	1917	1916	18209
205	20250121	151600	27889664197	1917	1918	1919	1916	21225
206	20250121	151500	27848959230	1919	1918	1919	1917	12515
207	20250121	151400	27824947065	1918	1918	1918	1917	5747
208	20250121	151300	27813925905	1918	1916	1918	1916	15706
209	20250121	151200	27783816836	1916	1916	1917	1915	11926
210	20250121	151100	27760968145	1918	1919	1919	1916	19912
211	20250121	151000	27722781653	1919	1920	1920	1919	10593
212	20250121	150900	27702447217	1920	1920	1920	1918	13982
213	20250121	150800	27675611837	1920	1919	1920	1918	17021
214	20250121	150700	27642952568	1919	1920	1922	1919	20731
215	20250121	150600	27603131987	1920	1919	1921	1919	21859
216	20250121	150500	27561165247	1919	1917	1919	1917	5703
217	20250121	150400	27550228652	1919	1917	1920	1916	27008
218	20250121	150300	27498413134	1915	1913	1915	1912	17094
219	20250121	150200	27465693230	1913	1911	1913	1911	16335
220	20250121	150100	27434458956	1910	1910	1912	1910	5418
221	20250121	150000	27424106237	1909	1909	1910	1909	5122
222	20250121	145900	27414327835	1910	1910	1911	1910	8792
223	20250121	145800	27397534227	1911	1911	1912	1910	5206
224	20250121	145700	27387586124	1910	1911	1911	1909	4369
225	20250121	145600	27379239587	1909	1909	1911	1909	883
226	20250121	145500	27377553576	1911	1907	1911	1907	8241
227	20250121	145400	27361807485	1908	1908	1908	1907	3637
228	20250121	145300	27354869442	1908	1907	1908	1906	16044
229	20250121	145200	27324270607	1907	1907	1907	1907	3542
230	20250121	145100	27317516013	1906	1907	1907	1906	10895
231	20250121	145000	27296748039	1907	1906	1908	1905	7300
232	20250121	144900	27282833452	1906	1906	1907	1905	25055
233	20250121	144800	27235085522	1906	1907	1908	1906	4568
234	20250121	144700	27226375316	1907	1906	1907	1906	10503
235	20250121	144600	27206352427	1907	1907	1908	1906	17301
236	20250121	144500	27173368042	1908	1907	1908	1906	23033
237	20250121	144400	27129447381	1907	1907	1908	1906	20402
238	20250121	144300	27090543108	1908	1909	1910	1907	8162
239	20250121	144200	27074970856	1909	1907	1911	1906	7246
240	20250121	144100	27061151928	1907	1908	1909	1906	38707
241	20250121	144000	26987315752	1909	1912	1912	1909	65705
242	20250121	143900	26861827039	1911	1912	1913	1911	25740
243	20250121	143800	26812630150	1913	1913	1913	1912	4918
244	20250121	143700	26803225979	1913	1912	1913	1911	3711
245	20250121	143600	26796134143	1911	1913	1913	1911	16143
246	20250121	143500	26765275341	1913	1911	1913	1911	2808
247	20250121	143400	26759905887	1911	1911	1915	1910	22774
248	20250121	143300	26716352946	1911	1911	1911	1910	3227
249	20250121	143200	26710186719	1911	1912	1912	1911	4258
250	20250121	143100	26702048042	1912	1912	1912	1910	10225
251	20250121	143000	26682504443	1912	1911	1915	1910	12203
252	20250121	142900	26659176149	1911	1913	1913	1910	35355
253	20250121	142800	26591623849	1913	1914	1914	1913	6455
254	20250121	142700	26579272899	1914	1914	1915	1914	4780
255	20250121	142600	26570123964	1914	1914	1916	1914	8641
256	20250121	142500	26553582506	1914	1914	1914	1913	851
257	20250121	142400	26551953793	1915	1913	1915	1913	7712
258	20250121	142300	26537196353	1913	1911	1913	1910	32762
259	20250121	142200	26474590103	1911	1912	1912	1911	4347
260	20250121	142100	26466281226	1912	1913	1913	1912	12827
261	20250121	142000	26441755984	1913	1913	1914	1913	11867
262	20250121	141900	26419054218	1914	1914	1915	1913	4777
263	20250121	141800	26409911355	1914	1917	1917	1914	3402
264	20250121	141700	26403398879	1917	1915	1917	1914	14114
265	20250121	141600	26376376038	1915	1915	1915	1915	4592
266	20250121	141500	26367582358	1915	1915	1916	1915	5617
267	20250121	141400	26356824502	1915	1916	1918	1915	3073
268	20250121	141300	26350935806	1917	1916	1917	1915	7230
269	20250121	141200	26337087767	1917	1915	1920	1915	2295
270	20250121	141100	26332690647	1920	1916	1920	1915	5447
271	20250121	141000	26322248479	1919	1918	1919	1916	3630
272	20250121	140900	26315290761	1918	1916	1918	1916	9495
273	20250121	140800	26297096389	1916	1917	1917	1915	4465
274	20250121	140700	26288540342	1917	1918	1920	1917	5338
275	20250121	140600	26278303656	1920	1918	1921	1917	3404
276	20250121	140500	26271777006	1921	1923	1923	1917	6750
277	20250121	140400	26258816545	1923	1920	1923	1919	10561
278	20250121	140300	26238536570	1920	1920	1920	1918	3159
279	20250121	140200	26232473608	1920	1920	1920	1919	3360
280	20250121	140100	26226023043	1920	1915	1920	1914	11059
281	20250121	140000	26204824763	1916	1914	1916	1914	9949
282	20250121	135900	26185779784	1915	1917	1917	1915	14483
283	20250121	135800	26158038095	1917	1918	1919	1917	8380
284	20250121	135700	26141968841	1919	1920	1920	1918	3844
285	20250121	135600	26134595963	1920	1918	1920	1916	5500
286	20250121	135500	26124051915	1918	1916	1920	1916	3372
287	20250121	135400	26117587464	1917	1917	1917	1916	4647
288	20250121	135300	26108681836	1917	1917	1917	1916	12698
289	20250121	135200	26084349315	1917	1916	1918	1916	5135
290	20250121	135100	26074504938	1917	1919	1919	1916	6180
291	20250121	135000	26062662112	1919	1920	1920	1916	15035
292	20250121	134900	26033844755	1916	1922	1925	1915	16507
293	20250121	134800	26002186137	1920	1916	1922	1916	5490
294	20250121	134700	25991654612	1915	1918	1919	1915	12096
295	20250121	134600	25968472871	1919	1920	1920	1916	12597
296	20250121	134500	25944307075	1920	1924	1924	1915	70183
297	20250121	134400	25809659287	1924	1927	1928	1923	10549
298	20250121	134300	25789353107	1927	1932	1933	1921	45563
299	20250121	134200	25701574045	1932	1935	1935	1929	66540
300	20250121	134100	25573043785	1931	1934	1938	1931	85182
301	20250121	134000	25408242581	1933	1930	1934	1929	22356
302	20250121	133900	25365058445	1929	1929	1932	1929	5469
303	20250121	133800	25354506776	1929	1930	1933	1927	38735
304	20250121	133700	25279676761	1930	1929	1930	1928	11140
305	20250121	133600	25258188046	1929	1929	1931	1927	28132
306	20250121	133500	25203912110	1929	1926	1931	1926	49081
307	20250121	133400	25109231393	1926	1923	1926	1922	18534
308	20250121	133300	25073570498	1922	1922	1923	1922	15614
309	20250121	133200	25043557515	1922	1919	1922	1918	9000
310	20250121	133100	25026268455	1919	1919	1920	1918	11056
311	20250121	133000	25005052697	1919	1919	1921	1918	29803
312	20250121	132900	24947840314	1918	1918	1920	1918	10680
313	20250121	132800	24927350859	1918	1914	1919	1914	4878
314	20250121	132700	24918001148	1914	1911	1914	1910	6832
315	20250121	132600	24904932810	1912	1910	1912	1910	1271
316	20250121	132500	24902505041	1908	1910	1911	1907	1345
317	20250121	132400	24899937612	1910	1907	1910	1907	9184
318	20250121	132300	24882407058	1907	1907	1910	1907	838
319	20250121	132200	24880808389	1906	1910	1912	1906	39227
320	20250121	132100	24805928419	1909	1909	1910	1908	1095
321	20250121	132000	24803837580	1909	1909	1909	1908	1694
322	20250121	131900	24800604788	1909	1908	1909	1907	1898
323	20250121	131800	24796983376	1907	1908	1908	1907	2404
324	20250121	131700	24792398426	1907	1908	1908	1907	679
325	20250121	131600	24791103562	1907	1906	1907	1905	4050
326	20250121	131500	24783383840	1906	1906	1906	1905	5906
327	20250121	131400	24772129744	1906	1906	1906	1905	1339
328	20250121	131300	24769577745	1906	1906	1906	1905	12302
329	20250121	131200	24746131663	1906	1908	1908	1905	4502
330	20250121	131100	24737550178	1906	1905	1908	1905	30011
331	20250121	131000	24680362621	1906	1907	1907	1905	22917
332	20250121	130900	24636685897	1907	1908	1909	1907	5254
333	20250121	130800	24626662469	1908	1909	1909	1908	4013
334	20250121	130700	24619004620	1908	1909	1910	1908	6560
335	20250121	130600	24606481598	1909	1910	1910	1909	4969
336	20250121	130500	24596995752	1910	1911	1912	1910	27680
337	20250121	130400	24544119718	1912	1911	1912	1911	1209
338	20250121	130300	24541808264	1911	1912	1912	1911	4375
339	20250121	130200	24533443978	1912	1916	1917	1912	4286
340	20250121	130100	24525246950	1917	1912	1917	1912	2414
341	20250121	130000	24520626875	1911	1914	1914	1911	12210
342	20250121	125900	24497280414	1913	1913	1915	1913	525
343	20250121	125800	24496276079	1913	1916	1917	1913	7281
344	20250121	125700	24482340688	1916	1916	1917	1914	9583
345	20250121	125600	24463985723	1917	1918	1918	1917	7157
346	20250121	125500	24450260234	1918	1916	1919	1916	4349
347	20250121	125400	24441922381	1916	1915	1916	1914	3772
348	20250121	125300	24434698106	1916	1916	1916	1916	5016
349	20250121	125200	24425087450	1916	1916	1916	1915	1316
350	20250121	125100	24422566529	1916	1916	1916	1914	25558
351	20250121	125000	24373619841	1915	1916	1916	1914	7375
352	20250121	124900	24359499168	1915	1914	1916	1914	3300
353	20250121	124800	24353181753	1914	1914	1917	1913	11293
354	20250121	124700	24331573963	1914	1915	1917	1913	2081
355	20250121	124600	24327588419	1915	1915	1915	1914	600
356	20250121	124500	24326439780	1915	1913	1915	1913	1807
357	20250121	124400	24322981924	1913	1911	1913	1911	2027
358	20250121	124300	24319105801	1912	1914	1914	1910	26165
359	20250121	124200	24269072007	1913	1914	1914	1913	2758
360	20250121	124100	24263795942	1913	1919	1919	1913	4009
361	20250121	124000	24256124566	1915	1919	1920	1913	9718
362	20250121	123900	24237498338	1919	1917	1919	1915	544
363	20250121	123800	24236455462	1917	1915	1917	1915	2269
364	20250121	123700	24232110325	1914	1917	1917	1914	570
365	20250121	123600	24231018786	1917	1919	1919	1917	12
366	20250121	123500	24230995769	1919	1915	1919	1913	6600
367	20250121	123400	24218346435	1915	1916	1917	1914	1792
368	20250121	123300	24214914418	1917	1918	1918	1916	1898
369	20250121	123200	24211275590	1918	1917	1918	1917	1391
370	20250121	123100	24208608754	1918	1911	1918	1911	1029
371	20250121	123000	24206639163	1911	1910	1911	1910	5242
372	20250121	122900	24196625156	1911	1911	1912	1911	8652
373	20250121	122800	24180091066	1911	1913	1913	1911	2555
374	20250121	122700	24175205496	1914	1916	1916	1913	10200
375	20250121	122600	24155688150	1916	1915	1918	1914	3904
376	20250121	122500	24148210371	1916	1916	1916	1916	640
377	20250121	122400	24146984131	1918	1916	1918	1915	2368
378	20250121	122300	24142448615	1915	1916	1918	1915	2030
379	20250121	122200	24138559123	1916	1916	1916	1916	1843
380	20250121	122100	24135027935	1916	1918	1918	1915	4781
381	20250121	122000	24125868483	1919	1917	1919	1915	1878
382	20250121	121900	24122270116	1917	1916	1918	1916	3446
383	20250121	121800	24115662405	1915	1914	1915	1914	1671
384	20250121	121700	24112464082	1914	1914	1914	1913	175
385	20250121	121600	24112129137	1914	1915	1915	1913	6660
386	20250121	121500	24099377556	1915	1915	1916	1915	3034
387	20250121	121400	24093567431	1915	1917	1917	1915	4319
388	20250121	121300	24085293912	1917	1917	1918	1917	5148
389	20250121	121200	24075424760	1917	1918	1918	1917	3916
390	20250121	121100	24067916207	1917	1919	1919	1916	13366
391	20250121	121000	24042283184	1919	1917	1919	1916	2704
392	20250121	120900	24037099690	1917	1915	1919	1915	2140
393	20250121	120800	24032998780	1915	1915	1915	1914	2077
394	20250121	120700	24029021558	1915	1913	1915	1913	1563
395	20250121	120600	24026030010	1914	1915	1915	1914	12538
396	20250121	120500	24002032085	1915	1916	1917	1915	2282
397	20250121	120400	23997659723	1918	1919	1919	1915	1232
398	20250121	120300	23995296174	1919	1914	1919	1913	1786
399	20250121	120200	23991873600	1919	1913	1919	1913	1461
400	20250121	120100	23989070248	1919	1917	1919	1911	8760
401	20250121	120000	23972288214	1917	1920	1921	1917	11636
402	20250121	115900	23949966340	1920	1920	1920	1918	7274
403	20250121	115800	23936000374	1920	1917	1921	1917	19804
404	20250121	115700	23897995212	1917	1917	1918	1917	5771
405	20250121	115600	23886926854	1918	1913	1918	1911	15235
406	20250121	115500	23857768806	1914	1912	1914	1908	44824
407	20250121	115400	23772169811	1912	1911	1912	1910	2455
408	20250121	115300	23767477386	1913	1913	1913	1909	936
409	20250121	115200	23765689597	1909	1909	1913	1908	5584
410	20250121	115100	23755028847	1910	1909	1910	1909	5404
411	20250121	115000	23744712046	1909	1908	1910	1908	4802
412	20250121	114900	23735541590	1908	1908	1910	1907	5831
413	20250121	114800	23724419797	1907	1907	1907	1906	5164
414	20250121	114700	23714574182	1907	1911	1911	1905	38489
415	20250121	114600	23641176085	1910	1913	1915	1910	16032
416	20250121	114500	23610533364	1913	1915	1916	1913	3968
417	20250121	114400	23602938069	1915	1913	1918	1912	4379
418	20250121	114300	23594549098	1912	1910	1912	1908	61613
419	20250121	114200	23476912850	1910	1912	1912	1910	16173
420	20250121	114100	23446013760	1911	1913	1914	1911	22565
421	20250121	114000	23402875937	1913	1914	1914	1912	16314
422	20250121	113900	23371676778	1915	1915	1915	1914	3540
423	20250121	113800	23364898361	1915	1918	1918	1915	5091
424	20250121	113700	23355148972	1917	1910	1924	1910	12754
425	20250121	113600	23330697564	1910	1922	1923	1910	106384
426	20250121	113500	23127068094	1919	1923	1923	1919	12157
427	20250121	113400	23103724462	1921	1922	1924	1921	34513
428	20250121	113300	23037358930	1922	1924	1924	1922	630
429	20250121	113200	23036147457	1922	1924	1925	1922	6061
430	20250121	113100	23024486114	1924	1919	1925	1919	19757
431	20250121	113000	22986549711	1918	1920	1920	1918	18501
432	20250121	112900	22951049233	1920	1919	1921	1919	6492
433	20250121	112800	22938589386	1919	1925	1926	1919	17286
434	20250121	112700	22905399581	1921	1927	1927	1921	11964
435	20250121	112600	22882398719	1924	1929	1930	1924	25689
436	20250121	112500	22832892075	1930	1930	1931	1928	26444
437	20250121	112400	22781865209	1930	1928	1930	1928	12396
438	20250121	112300	22757954395	1929	1929	1930	1928	11390
439	20250121	112200	22735984831	1929	1927	1929	1926	25286
440	20250121	112100	22687241833	1927	1927	1927	1925	9961
441	20250121	112000	22668052771	1926	1920	1927	1919	67337
442	20250121	111900	22538580778	1919	1919	1921	1918	24997
443	20250121	111800	22490597647	1920	1919	1921	1919	7777
444	20250121	111700	22475664709	1920	1921	1922	1920	7685
445	20250121	111600	22460903158	1922	1920	1922	1918	21572
446	20250121	111500	22419485911	1919	1920	1921	1919	7337
447	20250121	111400	22405402186	1920	1921	1922	1919	6679
448	20250121	111300	22392577091	1921	1923	1924	1921	8261
449	20250121	111200	22376695302	1923	1922	1924	1920	7888
450	20250121	111100	22361537442	1922	1917	1922	1917	9162
451	20250121	111000	22343936477	1917	1919	1919	1916	7509
452	20250121	110900	22329542426	1919	1920	1920	1917	25958
453	20250121	110800	22279756172	1920	1920	1921	1918	21332
454	20250121	110700	22238806899	1920	1921	1922	1920	27581
455	20250121	110600	22185839291	1921	1926	1926	1921	9784
456	20250121	110500	22167028380	1926	1925	1927	1922	8633
457	20250121	110400	22150420236	1926	1926	1929	1922	21104
458	20250121	110300	22109805241	1926	1927	1928	1925	6812
459	20250121	110200	22096677993	1927	1925	1927	1924	11053
460	20250121	110100	22075397580	1927	1927	1928	1923	27224
461	20250121	110000	22022991583	1928	1928	1930	1927	4179
462	20250121	105900	22014935513	1928	1928	1928	1926	8050
463	20250121	105800	21999421567	1928	1927	1930	1925	30809
464	20250121	105700	21940076107	1926	1934	1934	1926	41463
465	20250121	105600	21860000863	1934	1932	1934	1931	11218
466	20250121	105500	21838313128	1931	1932	1934	1928	19740
467	20250121	105400	21800214452	1932	1931	1933	1931	8604
468	20250121	105300	21783595574	1932	1928	1935	1926	40093
469	20250121	105200	21706230485	1928	1935	1935	1925	73002
470	20250121	105100	21565360438	1935	1945	1945	1934	51693
471	20250121	105000	21465182375	1944	1938	1946	1938	42546
472	20250121	104900	21382517760	1938	1937	1941	1937	51101
473	20250121	104800	21283467050	1938	1947	1951	1935	148674
474	20250121	104700	20994659588	1947	1943	1962	1943	508692
475	20250121	104600	20000778279	1943	1946	1946	1938	90973
476	20250121	104500	19824003099	1946	1949	1949	1943	142221
477	20250121	104400	19547216594	1948	1926	1949	1924	199120
478	20250121	104300	19161627676	1926	1917	1926	1917	30484
479	20250121	104200	19103049956	1917	1917	1917	1915	3660
480	20250121	104100	19096036393	1917	1915	1918	1915	3540
481	20250121	104000	19089249625	1915	1918	1919	1915	19210
482	20250121	103900	19052430603	1918	1919	1919	1916	8924
483	20250121	103800	19035317435	1917	1911	1917	1911	21342
484	20250121	103700	18994448573	1911	1913	1914	1910	26391
485	20250121	103600	18944018204	1914	1913	1914	1911	18837
486	20250121	103500	18907988871	1913	1918	1918	1913	28343
487	20250121	103400	18853694439	1919	1919	1919	1918	4300
488	20250121	103300	18845444578	1918	1917	1919	1916	6306
489	20250121	103200	18833353815	1917	1918	1919	1916	7478
490	20250121	103100	18819017623	1919	1921	1921	1915	21054
491	20250121	103000	18778665769	1922	1920	1923	1917	13583
492	20250121	102900	18752615220	1921	1924	1926	1919	23981
493	20250121	102800	18706531716	1926	1926	1928	1920	11065
494	20250121	102700	18685261718	1927	1925	1930	1923	40686
495	20250121	102600	18606816375	1924	1920	1924	1919	16180
496	20250121	102500	18575724887	1920	1919	1920	1919	4509
497	20250121	102400	18567069207	1919	1920	1921	1918	9201
498	20250121	102300	18549408287	1921	1915	1921	1914	46113
499	20250121	102200	18460999606	1916	1917	1918	1915	35834
500	20250121	102100	18392345233	1917	1917	1919	1917	10685
501	20250121	102000	18371860054	1917	1919	1919	1917	20828
502	20250121	101900	18331915526	1919	1923	1923	1918	17992
503	20250121	101800	18297369840	1925	1922	1926	1921	18371
504	20250121	101700	18262048339	1922	1928	1928	1922	14005
505	20250121	101600	18235105728	1928	1929	1930	1924	34072
506	20250121	101500	18169430114	1928	1924	1930	1924	30699
507	20250121	101400	18110256489	1925	1924	1926	1920	14946
508	20250121	101300	18081521112	1920	1925	1927	1920	51660
509	20250121	101200	17982128485	1924	1918	1925	1918	16254
510	20250121	101100	17950890369	1921	1917	1921	1916	14165
511	20250121	101000	17923724388	1917	1916	1921	1916	23055
512	20250121	100900	17879522113	1921	1922	1922	1914	44651
513	20250121	100800	17793915217	1922	1921	1922	1920	18945
514	20250121	100700	17757516926	1921	1918	1921	1916	34082
515	20250121	100600	17692136114	1917	1915	1919	1914	11200
516	20250121	100500	17670684381	1915	1913	1922	1913	28863
517	20250121	100400	17615362402	1913	1907	1913	1906	24192
518	20250121	100300	17569170506	1909	1911	1911	1902	55535
519	20250121	100200	17463270296	1910	1920	1922	1892	210868
520	20250121	100100	17060582107	1920	1920	1925	1918	45304
521	20250121	100000	16973557361	1920	1920	1925	1920	14051
522	20250121	095900	16946543899	1925	1923	1926	1919	33586
523	20250121	095800	16882012756	1923	1927	1927	1923	42820
524	20250121	095700	16799597770	1927	1932	1933	1926	14726
525	20250121	095600	16771199286	1925	1931	1934	1924	72307
526	20250121	095500	16631621631	1934	1929	1934	1923	63970
527	20250121	095400	16508244371	1929	1926	1929	1923	64747
528	20250121	095300	16383584194	1927	1930	1934	1926	75495
529	20250121	095200	16237789799	1930	1922	1932	1916	125533
530	20250121	095100	15996422928	1922	1922	1925	1920	110076
531	20250121	095000	15784976848	1922	1931	1936	1922	156970
532	20250121	094900	15482561615	1931	1930	1931	1926	30122
533	20250121	094800	15424444907	1927	1926	1933	1925	35575
534	20250121	094700	15355883369	1926	1935	1937	1925	68289
535	20250121	094600	15224068183	1935	1927	1938	1922	98672
536	20250121	094500	15033497602	1925	1940	1942	1921	202854
537	20250121	094400	14641429665	1938	1941	1944	1933	141722
538	20250121	094300	14366603049	1943	1951	1952	1937	239519
539	20250121	094200	13901035998	1951	1943	1960	1940	406715
540	20250121	094100	13106714139	1943	1940	1943	1936	144355
541	20250121	094000	12826681988	1940	1950	1954	1940	415978
542	20250121	093900	12017938440	1950	1941	1955	1929	719986
543	20250121	093800	10617256009	1942	1923	1942	1922	637532
544	20250121	093700	9384331264	1924	1923	1925	1921	54618
545	20250121	093600	9279326075	1924	1925	1926	1920	62391
546	20250121	093500	9159314996	1926	1917	1928	1917	164521
547	20250121	093400	8843150817	1917	1906	1920	1906	106686
548	20250121	093300	8638928529	1906	1900	1906	1898	35193
549	20250121	093200	8571957521	1900	1900	1902	1897	55965
550	20250121	093100	8465645848	1900	1898	1901	1893	16265
551	20250121	093000	8434787085	1895	1888	1899	1888	26906
552	20250121	092900	8383856617	1888	1890	1891	1886	41316
553	20250121	092800	8305836595	1890	1894	1896	1890	24589
554	20250121	092700	8259344270	1894	1897	1899	1892	36919
555	20250121	092600	8189346038	1897	1900	1901	1896	20191
556	20250121	092500	8151035805	1896	1899	1904	1896	34054
557	20250121	092400	8086336022	1898	1895	1905	1881	104806
558	20250121	092300	7888235948	1895	1904	1906	1895	82956
559	20250121	092200	7730611278	1904	1906	1909	1903	44855
560	20250121	092100	7645138910	1905	1911	1911	1897	129459
561	20250121	092000	7398729988	1912	1919	1920	1910	124284
562	20250121	091900	7160848975	1920	1920	1921	1917	120159
563	20250121	091800	6930212448	1920	1926	1926	1920	49572
564	20250121	091700	6834920709	1924	1930	1931	1917	85239
565	20250121	091600	6670732468	1930	1919	1935	1916	216087
566	20250121	091500	6254059751	1920	1926	1926	1919	162858
567	20250121	091400	5940783588	1925	1932	1933	1924	125021
568	20250121	091300	5699931948	1932	1927	1940	1919	360087
569	20250121	091200	5004630249	1927	1930	1931	1925	125581
570	20250121	091100	4762547758	1930	1929	1932	1922	196478
571	20250121	091000	4383524460	1930	1934	1938	1915	263353
572	20250121	090900	3875970249	1931	1929	1941	1913	503046
573	20250121	090800	2907440968	1930	1898	1930	1897	582274
574	20250121	090700	1792715462	1898	1880	1901	1879	314886
575	20250121	090600	1196115320	1880	1865	1883	1862	78164
576	20250121	090500	1049654288	1866	1875	1875	1859	57308
577	20250121	090400	942814249	1872	1890	1891	1868	104088
578	20250121	090300	746915855	1890	1871	1893	1869	186108
579	20250121	090200	396498809	1871	1875	1877	1869	72086
580	20250121	090100	261453869	1876	1847	1877	1845	97304
581	20250121	090000	80443101	1846	1845	1846	1838	43029