KissMeData/225190/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204700	7258755521	1930	1930	1930	1930	68629
3	20240926	204600	7258755521	1930	1930	1930	1930	0
4	20240926	204500	7258755521	1930	1930	1930	1930	0
5	20240926	204400	7258755521	1930	1930	1930	1930	0
6	20240926	204300	7258755521	1930	1930	1930	1930	0
7	20240926	204200	7258755521	1930	1930	1930	1930	0
8	20240926	204100	7258755521	1930	1930	1930	1930	0
9	20240926	204000	7258755521	1930	1930	1930	1930	0
10	20240926	203900	7258755521	1930	1930	1930	1930	0
11	20240926	203800	7258755521	1930	1930	1930	1930	0
12	20240926	203700	7258755521	1930	1930	1930	1930	0
13	20240926	203600	7258755521	1930	1930	1930	1930	0
14	20240926	203500	7258755521	1930	1930	1930	1930	0
15	20240926	203400	7258755521	1930	1930	1930	1930	0
16	20240926	203300	7258755521	1930	1930	1930	1930	0
17	20240926	203200	7258755521	1930	1930	1930	1930	0
18	20240926	203100	7258755521	1930	1930	1930	1930	0
19	20240926	203000	7258755521	1930	1930	1930	1930	0
20	20240926	202900	7258755521	1930	1930	1930	1930	0
21	20240926	202800	7258755521	1930	1930	1930	1930	0
22	20240926	202700	7258755521	1930	1930	1930	1930	0
23	20240926	202600	7258755521	1930	1930	1930	1930	0
24	20240926	202500	7258755521	1930	1930	1930	1930	0
25	20240926	202400	7258755521	1930	1930	1930	1930	0
26	20240926	202300	7258755521	1930	1930	1930	1930	0
27	20240926	202200	7258755521	1930	1930	1930	1930	0
28	20240926	202100	7258755521	1930	1930	1930	1930	0
29	20240926	202000	7258755521	1930	1930	1930	1930	0
30	20240926	201900	7258755521	1930	1930	1930	1930	0
31	20240926	201800	7258755521	1930	1930	1930	1930	0
32	20240926	201700	7258755521	1930	1930	1930	1930	68629
33	20240926	201600	7258755521	1930	1930	1930	1930	0
34	20240926	201500	7258755521	1930	1930	1930	1930	0
35	20240926	201400	7258755521	1930	1930	1930	1930	0
36	20240926	201300	7258755521	1930	1930	1930	1930	0
37	20240926	201200	7258755521	1930	1930	1930	1930	0
38	20240926	201100	7258755521	1930	1930	1930	1930	0
39	20240926	201000	7258755521	1930	1930	1930	1930	0
40	20240926	200900	7258755521	1930	1930	1930	1930	0
41	20240926	200800	7258755521	1930	1930	1930	1930	0
42	20240926	200700	7258755521	1930	1930	1930	1930	0
43	20240926	200600	7258755521	1930	1930	1930	1930	0
44	20240926	200500	7258755521	1930	1930	1930	1930	0
45	20240926	200400	7258755521	1930	1930	1930	1930	0
46	20240926	200300	7258755521	1930	1930	1930	1930	0
47	20240926	200200	7258755521	1930	1930	1930	1930	0
48	20240926	200100	7258755521	1930	1930	1930	1930	0
49	20240926	200000	7258755521	1930	1930	1930	1930	0
50	20240926	195900	7258755521	1930	1930	1930	1930	0
51	20240926	195800	7258755521	1930	1930	1930	1930	0
52	20240926	195700	7258755521	1930	1930	1930	1930	0
53	20240926	195600	7258755521	1930	1930	1930	1930	0
54	20240926	195500	7258755521	1930	1930	1930	1930	0
55	20240926	195400	7258755521	1930	1930	1930	1930	0
56	20240926	195300	7258755521	1930	1930	1930	1930	0
57	20240926	195200	7258755521	1930	1930	1930	1930	0
58	20240926	195100	7258755521	1930	1930	1930	1930	0
59	20240926	195000	7258755521	1930	1930	1930	1930	0
60	20240926	194900	7258755521	1930	1930	1930	1930	0
61	20240926	194800	7258755521	1930	1930	1930	1930	0
62	20240926	194700	7258755521	1930	1930	1930	1930	68629
63	20240926	194600	7258755521	1930	1930	1930	1930	0
64	20240926	194500	7258755521	1930	1930	1930	1930	0
65	20240926	194400	7258755521	1930	1930	1930	1930	0
66	20240926	194300	7258755521	1930	1930	1930	1930	0
67	20240926	194200	7258755521	1930	1930	1930	1930	0
68	20240926	194100	7258755521	1930	1930	1930	1930	0
69	20240926	194000	7258755521	1930	1930	1930	1930	0
70	20240926	193900	7258755521	1930	1930	1930	1930	0
71	20240926	193800	7258755521	1930	1930	1930	1930	0
72	20240926	193700	7258755521	1930	1930	1930	1930	0
73	20240926	193600	7258755521	1930	1930	1930	1930	0
74	20240926	193500	7258755521	1930	1930	1930	1930	0
75	20240926	193400	7258755521	1930	1930	1930	1930	0
76	20240926	193300	7258755521	1930	1930	1930	1930	0
77	20240926	193200	7258755521	1930	1930	1930	1930	0
78	20240926	193100	7258755521	1930	1930	1930	1930	0
79	20240926	193000	7258755521	1930	1930	1930	1930	0
80	20240926	192900	7258755521	1930	1930	1930	1930	0
81	20240926	192800	7258755521	1930	1930	1930	1930	0
82	20240926	192700	7258755521	1930	1930	1930	1930	0
83	20240926	192600	7258755521	1930	1930	1930	1930	0
84	20240926	192500	7258755521	1930	1930	1930	1930	0
85	20240926	192400	7258755521	1930	1930	1930	1930	0
86	20240926	192300	7258755521	1930	1930	1930	1930	0
87	20240926	192200	7258755521	1930	1930	1930	1930	0
88	20240926	192100	7258755521	1930	1930	1930	1930	0
89	20240926	192000	7258755521	1930	1930	1930	1930	0
90	20240926	191900	7258755521	1930	1930	1930	1930	0
91	20240926	191800	7258755521	1930	1930	1930	1930	0
92	20240926	191700	7258755521	1930	1930	1930	1930	68629
93	20240926	191600	7258755521	1930	1930	1930	1930	0
94	20240926	191500	7258755521	1930	1930	1930	1930	0
95	20240926	191400	7258755521	1930	1930	1930	1930	0
96	20240926	191300	7258755521	1930	1930	1930	1930	0
97	20240926	191200	7258755521	1930	1930	1930	1930	0
98	20240926	191100	7258755521	1930	1930	1930	1930	0
99	20240926	191000	7258755521	1930	1930	1930	1930	0
100	20240926	190900	7258755521	1930	1930	1930	1930	0
101	20240926	190800	7258755521	1930	1930	1930	1930	0
102	20240926	190700	7258755521	1930	1930	1930	1930	0
103	20240926	190600	7258755521	1930	1930	1930	1930	0
104	20240926	190500	7258755521	1930	1930	1930	1930	0
105	20240926	190400	7258755521	1930	1930	1930	1930	0
106	20240926	190300	7258755521	1930	1930	1930	1930	0
107	20240926	190200	7258755521	1930	1930	1930	1930	0
108	20240926	190100	7258755521	1930	1930	1930	1930	0
109	20240926	190000	7258755521	1930	1930	1930	1930	0
110	20240926	185900	7258755521	1930	1930	1930	1930	0
111	20240926	185800	7258755521	1930	1930	1930	1930	0
112	20240926	185700	7258755521	1930	1930	1930	1930	0
113	20240926	185600	7258755521	1930	1930	1930	1930	0
114	20240926	185500	7258755521	1930	1930	1930	1930	0
115	20240926	185400	7258755521	1930	1930	1930	1930	0
116	20240926	185300	7258755521	1930	1930	1930	1930	0
117	20240926	185200	7258755521	1930	1930	1930	1930	0
118	20240926	185100	7258755521	1930	1930	1930	1930	0
119	20240926	185000	7258755521	1930	1930	1930	1930	0
120	20240926	184900	7258755521	1930	1930	1930	1930	0
121	20240926	184800	7258755521	1930	1930	1930	1930	0
122	20240926	184700	7258755521	1930	1930	1930	1930	68629
123	20240926	184600	7258755521	1930	1930	1930	1930	0
124	20240926	184500	7258755521	1930	1930	1930	1930	0
125	20240926	184400	7258755521	1930	1930	1930	1930	0
126	20240926	184300	7258755521	1930	1930	1930	1930	0
127	20240926	184200	7258755521	1930	1930	1930	1930	0
128	20240926	184100	7258755521	1930	1930	1930	1930	0
129	20240926	184000	7258755521	1930	1930	1930	1930	0
130	20240926	183900	7258755521	1930	1930	1930	1930	0
131	20240926	183800	7258755521	1930	1930	1930	1930	0
132	20240926	183700	7258755521	1930	1930	1930	1930	0
133	20240926	183600	7258755521	1930	1930	1930	1930	0
134	20240926	183500	7258755521	1930	1930	1930	1930	0
135	20240926	183400	7258755521	1930	1930	1930	1930	0
136	20240926	183300	7258755521	1930	1930	1930	1930	0
137	20240926	183200	7258755521	1930	1930	1930	1930	0
138	20240926	183100	7258755521	1930	1930	1930	1930	0
139	20240926	183000	7258755521	1930	1930	1930	1930	0
140	20240926	182900	7258755521	1930	1930	1930	1930	0
141	20240926	182800	7258755521	1930	1930	1930	1930	0
142	20240926	182700	7258755521	1930	1930	1930	1930	0
143	20240926	182600	7258755521	1930	1930	1930	1930	0
144	20240926	182500	7258755521	1930	1930	1930	1930	0
145	20240926	182400	7258755521	1930	1930	1930	1930	0
146	20240926	182300	7258755521	1930	1930	1930	1930	0
147	20240926	182200	7258755521	1930	1930	1930	1930	0
148	20240926	182100	7258755521	1930	1930	1930	1930	0
149	20240926	182000	7258755521	1930	1930	1930	1930	0
150	20240926	181900	7258755521	1930	1930	1930	1930	0
151	20240926	181800	7258755521	1930	1930	1930	1930	0
152	20240926	181700	7258755521	1930	1930	1930	1930	68629
153	20240926	181600	7258755521	1930	1930	1930	1930	0
154	20240926	181500	7258755521	1930	1930	1930	1930	0
155	20240926	181400	7258755521	1930	1930	1930	1930	0
156	20240926	181300	7258755521	1930	1930	1930	1930	0
157	20240926	181200	7258755521	1930	1930	1930	1930	0
158	20240926	181100	7258755521	1930	1930	1930	1930	0
159	20240926	181000	7258755521	1930	1930	1930	1930	0
160	20240926	180900	7258755521	1930	1930	1930	1930	0
161	20240926	180800	7258755521	1930	1930	1930	1930	0
162	20240926	180700	7258755521	1930	1930	1930	1930	0
163	20240926	180600	7258755521	1930	1930	1930	1930	0
164	20240926	180500	7258755521	1930	1930	1930	1930	0
165	20240926	180400	7258755521	1930	1930	1930	1930	0
166	20240926	180300	7258755521	1930	1930	1930	1930	0
167	20240926	180200	7258755521	1930	1930	1930	1930	0
168	20240926	180100	7258755521	1930	1930	1930	1930	0
169	20240926	180000	7258755521	1930	1930	1930	1930	0
170	20240926	175900	7258755521	1930	1930	1930	1930	0
171	20240926	175800	7258755521	1930	1930	1930	1930	0
172	20240926	175700	7258755521	1930	1930	1930	1930	0
173	20240926	175600	7258755521	1930	1930	1930	1930	0
174	20240926	175500	7258755521	1930	1930	1930	1930	0
175	20240926	175400	7258755521	1930	1930	1930	1930	0
176	20240926	175300	7258755521	1930	1930	1930	1930	0
177	20240926	175200	7258755521	1930	1930	1930	1930	0
178	20240926	175100	7258755521	1930	1930	1930	1930	0
179	20240926	175000	7258755521	1930	1930	1930	1930	0
180	20240926	174900	7258755521	1930	1930	1930	1930	0
181	20240926	174800	7258755521	1930	1930	1930	1930	0
182	20240926	174700	7258755521	1930	1930	1930	1930	68629
183	20240926	174600	7258755521	1930	1930	1930	1930	0
184	20240926	174500	7258755521	1930	1930	1930	1930	0
185	20240926	174400	7258755521	1930	1930	1930	1930	0
186	20240926	174300	7258755521	1930	1930	1930	1930	0
187	20240926	174200	7258755521	1930	1930	1930	1930	0
188	20240926	174100	7258755521	1930	1930	1930	1930	0
189	20240926	174000	7258755521	1930	1930	1930	1930	0
190	20240926	173900	7258755521	1930	1930	1930	1930	0
191	20240926	173800	7258755521	1930	1930	1930	1930	0
192	20240926	173700	7258755521	1930	1930	1930	1930	0
193	20240926	173600	7258755521	1930	1930	1930	1930	0
194	20240926	173500	7258755521	1930	1930	1930	1930	0
195	20240926	173400	7258755521	1930	1930	1930	1930	0
196	20240926	173300	7258755521	1930	1930	1930	1930	0
197	20240926	173200	7258755521	1930	1930	1930	1930	0
198	20240926	173100	7258755521	1930	1930	1930	1930	0
199	20240926	173000	7258755521	1930	1930	1930	1930	0
200	20240926	172900	7258755521	1930	1930	1930	1930	0
201	20240926	172800	7258755521	1930	1930	1930	1930	0
202	20240926	172700	7258755521	1930	1930	1930	1930	0
203	20240926	172600	7258755521	1930	1930	1930	1930	0
204	20240926	172500	7258755521	1930	1930	1930	1930	0
205	20240926	172400	7258755521	1930	1930	1930	1930	0
206	20240926	172300	7258755521	1930	1930	1930	1930	0
207	20240926	172200	7258755521	1930	1930	1930	1930	0
208	20240926	172100	7258755521	1930	1930	1930	1930	0
209	20240926	172000	7258755521	1930	1930	1930	1930	0
210	20240926	171900	7258755521	1930	1930	1930	1930	0
211	20240926	171800	7258755521	1930	1930	1930	1930	0
212	20240926	171700	7258755521	1930	1930	1930	1930	68629
213	20240926	171600	7258755521	1930	1930	1930	1930	0
214	20240926	171500	7258755521	1930	1930	1930	1930	0
215	20240926	171400	7258755521	1930	1930	1930	1930	0
216	20240926	171300	7258755521	1930	1930	1930	1930	0
217	20240926	171200	7258755521	1930	1930	1930	1930	0
218	20240926	171100	7258755521	1930	1930	1930	1930	0
219	20240926	171000	7258755521	1930	1930	1930	1930	0
220	20240926	170900	7258755521	1930	1930	1930	1930	0
221	20240926	170800	7258755521	1930	1930	1930	1930	0
222	20240926	170700	7258755521	1930	1930	1930	1930	0
223	20240926	170600	7258755521	1930	1930	1930	1930	0
224	20240926	170500	7258755521	1930	1930	1930	1930	0
225	20240926	170400	7258755521	1930	1930	1930	1930	0
226	20240926	170300	7258755521	1930	1930	1930	1930	0
227	20240926	170200	7258755521	1930	1930	1930	1930	0
228	20240926	170100	7258755521	1930	1930	1930	1930	0
229	20240926	170000	7258755521	1930	1930	1930	1930	0
230	20240926	165900	7258755521	1930	1930	1930	1930	0
231	20240926	165800	7258755521	1930	1930	1930	1930	0
232	20240926	165700	7258755521	1930	1930	1930	1930	0
233	20240926	165600	7258755521	1930	1930	1930	1930	0
234	20240926	165500	7258755521	1930	1930	1930	1930	0
235	20240926	165400	7258755521	1930	1930	1930	1930	0
236	20240926	165300	7258755521	1930	1930	1930	1930	0
237	20240926	165200	7258755521	1930	1930	1930	1930	0
238	20240926	165100	7258755521	1930	1930	1930	1930	0
239	20240926	165000	7258755521	1930	1930	1930	1930	0
240	20240926	164900	7258755521	1930	1930	1930	1930	0
241	20240926	164800	7258755521	1930	1930	1930	1930	0
242	20240926	164700	7258755521	1930	1930	1930	1930	68629
243	20240926	164600	7258755521	1930	1930	1930	1930	0
244	20240926	164500	7258755521	1930	1930	1930	1930	0
245	20240926	164400	7258755521	1930	1930	1930	1930	0
246	20240926	164300	7258755521	1930	1930	1930	1930	0
247	20240926	164200	7258755521	1930	1930	1930	1930	0
248	20240926	164100	7258755521	1930	1930	1930	1930	0
249	20240926	164000	7258755521	1930	1930	1930	1930	0
250	20240926	163900	7258755521	1930	1930	1930	1930	0
251	20240926	163800	7258755521	1930	1930	1930	1930	0
252	20240926	163700	7258755521	1930	1930	1930	1930	0
253	20240926	163600	7258755521	1930	1930	1930	1930	0
254	20240926	163500	7258755521	1930	1930	1930	1930	0
255	20240926	163400	7258755521	1930	1930	1930	1930	0
256	20240926	163300	7258755521	1930	1930	1930	1930	0
257	20240926	163200	7258755521	1930	1930	1930	1930	0
258	20240926	163100	7258755521	1930	1930	1930	1930	0
259	20240926	163000	7258755521	1930	1930	1930	1930	0
260	20240926	162900	7258755521	1930	1930	1930	1930	0
261	20240926	162800	7258755521	1930	1930	1930	1930	0
262	20240926	162700	7258755521	1930	1930	1930	1930	0
263	20240926	162600	7258755521	1930	1930	1930	1930	0
264	20240926	162500	7258755521	1930	1930	1930	1930	0
265	20240926	162400	7258755521	1930	1930	1930	1930	0
266	20240926	162300	7258755521	1930	1930	1930	1930	0
267	20240926	162200	7258755521	1930	1930	1930	1930	0
268	20240926	162100	7258755521	1930	1930	1930	1930	0
269	20240926	162000	7258755521	1930	1930	1930	1930	0
270	20240926	161900	7258755521	1930	1930	1930	1930	0
271	20240926	161800	7258755521	1930	1930	1930	1930	0
272	20240926	161700	7258755521	1930	1930	1930	1930	68629
273	20240926	161600	7258755521	1930	1930	1930	1930	0
274	20240926	161500	7258755521	1930	1930	1930	1930	0
275	20240926	161400	7258755521	1930	1930	1930	1930	0
276	20240926	161300	7258755521	1930	1930	1930	1930	0
277	20240926	161200	7258755521	1930	1930	1930	1930	0
278	20240926	161100	7258755521	1930	1930	1930	1930	0
279	20240926	161000	7258755521	1930	1930	1930	1930	0
280	20240926	160900	7258755521	1930	1930	1930	1930	0
281	20240926	160800	7258755521	1930	1930	1930	1930	0
282	20240926	160700	7258755521	1930	1930	1930	1930	0
283	20240926	160600	7258755521	1930	1930	1930	1930	0
284	20240926	160500	7258755521	1930	1930	1930	1930	0
285	20240926	160400	7258755521	1930	1930	1930	1930	0
286	20240926	160300	7258755521	1930	1930	1930	1930	0
287	20240926	160200	7258755521	1930	1930	1930	1930	0
288	20240926	160100	7258755521	1930	1930	1930	1930	0
289	20240926	160000	7258755521	1930	1930	1930	1930	0
290	20240926	155900	7258755521	1930	1930	1930	1930	0
291	20240926	155800	7258755521	1930	1930	1930	1930	0
292	20240926	155700	7258755521	1930	1930	1930	1930	0
293	20240926	155600	7258755521	1930	1930	1930	1930	0
294	20240926	155500	7258755521	1930	1930	1930	1930	0
295	20240926	155400	7258755521	1930	1930	1930	1930	0
296	20240926	155300	7258755521	1930	1930	1930	1930	0
297	20240926	155200	7258755521	1930	1930	1930	1930	0
298	20240926	155100	7258755521	1930	1930	1930	1930	0
299	20240926	155000	7258755521	1930	1930	1930	1930	0
300	20240926	154900	7258755521	1930	1930	1930	1930	0
301	20240926	154800	7258755521	1930	1930	1930	1930	0
302	20240926	154700	7258755521	1930	1930	1930	1930	68629
303	20240926	154600	7258755521	1930	1930	1930	1930	0
304	20240926	154500	7258755521	1930	1930	1930	1930	0
305	20240926	154400	7258755521	1930	1930	1930	1930	0
306	20240926	154300	7258755521	1930	1930	1930	1930	0
307	20240926	154200	7258755521	1930	1930	1930	1930	0
308	20240926	154100	7258755521	1930	1930	1930	1930	0
309	20240926	154000	7258755521	1930	1930	1930	1930	0
310	20240926	153900	7258755521	1930	1930	1930	1930	0
311	20240926	153800	7258755521	1930	1930	1930	1930	0
312	20240926	153700	7258755521	1930	1930	1930	1930	0
313	20240926	153600	7258755521	1930	1930	1930	1930	0
314	20240926	153500	7258755521	1930	1930	1930	1930	0
315	20240926	153400	7258755521	1930	1930	1930	1930	0
316	20240926	153300	7258755521	1930	1930	1930	1930	0
317	20240926	153200	7258755521	1930	1930	1930	1930	0
318	20240926	153100	7258755521	1930	1930	1930	1930	0
319	20240926	153000	7258755521	1930	1930	1930	1930	68629
320	20240926	152900	7126301551	1944	1944	1944	1944	0
321	20240926	152800	7126301551	1944	1944	1944	1944	0
322	20240926	152700	7126301551	1944	1944	1944	1944	0
323	20240926	152600	7126301551	1944	1944	1944	1944	0
324	20240926	152500	7126301551	1944	1944	1944	1944	0
325	20240926	152400	7126301551	1944	1944	1944	1944	0
326	20240926	152300	7126301551	1944	1944	1944	1944	0
327	20240926	152200	7126301551	1944	1944	1944	1944	0
328	20240926	152100	7126301551	1944	1944	1944	1944	0
329	20240926	152000	7126301551	1944	1944	1944	1944	0
330	20240926	151900	7126301551	1944	1942	1945	1942	8581
331	20240926	151800	7109623207	1942	1941	1943	1940	5428
332	20240926	151700	7099081920	1940	1940	1942	1940	10113
333	20240926	151600	7079455313	1940	1938	1940	1938	9181
334	20240926	151500	7061653863	1939	1938	1939	1937	3881
335	20240926	151400	7054133612	1938	1937	1938	1937	2474
336	20240926	151300	7049341012	1937	1933	1937	1933	4348
337	20240926	151200	7040922006	1934	1931	1934	1931	1974
338	20240926	151100	7037108638	1931	1930	1931	1930	1455
339	20240926	151000	7034299487	1930	1932	1932	1928	639
340	20240926	150900	7033067070	1929	1927	1929	1927	1576
341	20240926	150800	7030028753	1927	1930	1930	1927	19889
342	20240926	150700	6991656668	1930	1931	1932	1930	4592
343	20240926	150600	6982792704	1931	1931	1932	1931	2447
344	20240926	150500	6978067287	1931	1932	1932	1931	4144
345	20240926	150400	6970065046	1932	1934	1934	1932	3692
346	20240926	150300	6962931066	1934	1932	1934	1932	267
347	20240926	150200	6962415078	1932	1931	1934	1930	8968
348	20240926	150100	6945097988	1931	1931	1933	1931	3794
349	20240926	150000	6937769496	1931	1931	1932	1931	4118
350	20240926	145900	6929816684	1931	1931	1934	1931	2415
351	20240926	145800	6925151819	1931	1932	1934	1931	7042
352	20240926	145700	6911550711	1931	1934	1935	1931	1438
353	20240926	145600	6908771464	1936	1933	1937	1933	631
354	20240926	145500	6907550380	1935	1935	1935	1933	653
355	20240926	145400	6906288025	1933	1934	1934	1933	5757
356	20240926	145300	6895158269	1933	1932	1933	1932	1011
357	20240926	145200	6893204649	1932	1931	1932	1931	1904
358	20240926	145100	6889526925	1932	1931	1932	1931	1525
359	20240926	145000	6886581493	1931	1931	1931	1930	7555
360	20240926	144900	6871994029	1931	1932	1932	1930	5210
361	20240926	144800	6861932170	1933	1935	1935	1932	5895
362	20240926	144700	6850535972	1935	1936	1936	1935	9050
363	20240926	144600	6833022397	1937	1940	1940	1937	3302
364	20240926	144500	6826622918	1939	1939	1939	1939	307
365	20240926	144400	6826027645	1939	1939	1941	1938	788
366	20240926	144300	6824499842	1944	1939	1944	1939	101
367	20240926	144200	6824303850	1939	1940	1940	1939	128
368	20240926	144100	6824055642	1938	1938	1938	1937	1795
369	20240926	144000	6820577933	1937	1937	1938	1937	1484
370	20240926	143900	6817703323	1937	1937	1937	1936	2695
371	20240926	143800	6812484714	1936	1938	1938	1936	806
372	20240926	143700	6810923516	1938	1938	1938	1938	882
373	20240926	143600	6809214200	1938	1940	1940	1938	4033
374	20240926	143500	6801396956	1939	1944	1944	1939	6364
375	20240926	143400	6789044273	1945	1946	1946	1945	834
376	20240926	143300	6787421957	1945	1945	1946	1945	2519
377	20240926	143200	6782521751	1942	1942	1942	1942	433
378	20240926	143100	6781680865	1942	1942	1945	1942	1303
379	20240926	143000	6779148924	1942	1944	1946	1941	1572
380	20240926	142900	6776094033	1946	1945	1947	1945	2557
381	20240926	142800	6771118543	1946	1942	1946	1938	2668
382	20240926	142700	6765931548	1938	1938	1938	1938	0
383	20240926	142600	6765931548	1938	1938	1938	1938	0
384	20240926	142500	6765931548	1938	1944	1948	1938	4823
385	20240926	142400	6756573503	1941	1939	1941	1939	2455
386	20240926	142300	6751812779	1938	1939	1941	1938	1340
387	20240926	142200	6749214480	1938	1941	1941	1938	9173
388	20240926	142100	6731418047	1943	1945	1945	1943	3664
389	20240926	142000	6724295955	1944	1946	1950	1944	4019
390	20240926	141900	6716476430	1946	1950	1950	1946	2720
391	20240926	141800	6711175368	1950	1951	1951	1950	2
392	20240926	141700	6711171467	1952	1953	1953	1951	1319
393	20240926	141600	6708596532	1953	1952	1955	1952	2754
394	20240926	141500	6703214263	1952	1952	1952	1951	642
395	20240926	141400	6701961134	1951	1950	1951	1950	519
396	20240926	141300	6700949069	1950	1955	1955	1950	2392
397	20240926	141200	6696284095	1955	1959	1959	1955	3068
398	20240926	141100	6690281276	1960	1958	1960	1955	11007
399	20240926	141000	6668724892	1958	1954	1958	1954	18478
400	20240926	140900	6632580247	1953	1951	1953	1951	2194
401	20240926	140800	6628297259	1951	1950	1951	1949	914
402	20240926	140700	6626514205	1947	1947	1947	1947	71
403	20240926	140600	6626375968	1950	1950	1951	1950	502
404	20240926	140500	6625396867	1944	1945	1950	1944	4038
405	20240926	140400	6617531128	1947	1947	1947	1947	1
406	20240926	140300	6617529181	1943	1945	1945	1943	1126
407	20240926	140200	6615340432	1944	1942	1944	1941	3500
408	20240926	140100	6608541365	1942	1943	1943	1942	1627
409	20240926	140000	6605381729	1943	1943	1943	1943	2163
410	20240926	135900	6601179020	1944	1943	1944	1943	532
411	20240926	135800	6600145343	1946	1943	1946	1943	303
412	20240926	135700	6599556605	1943	1945	1945	1943	4936
413	20240926	135600	6589956444	1945	1946	1946	1945	2679
414	20240926	135500	6584743988	1945	1951	1951	1945	1388
415	20240926	135400	6582039119	1946	1946	1950	1946	1892
416	20240926	135300	6578352625	1947	1947	1947	1946	145
417	20240926	135200	6578070369	1947	1949	1949	1947	3148
418	20240926	135100	6571937511	1949	1950	1950	1949	340
419	20240926	135000	6571274557	1950	1952	1952	1950	2334
420	20240926	134900	6566720699	1951	1954	1954	1951	1800
421	20240926	134800	6563206199	1954	1953	1954	1952	3553
422	20240926	134700	6556267239	1955	1951	1956	1951	3196
423	20240926	134600	6550020807	1951	1949	1951	1949	2387
424	20240926	134500	6545364458	1950	1954	1954	1949	3041
425	20240926	134400	6539433906	1954	1955	1956	1951	2656
426	20240926	134300	6534245951	1956	1956	1956	1955	40
427	20240926	134200	6534167717	1956	1954	1956	1954	2588
428	20240926	134100	6529107456	1954	1951	1954	1951	1064
429	20240926	134000	6527028785	1951	1949	1951	1949	4464
430	20240926	133900	6518321856	1949	1948	1949	1948	342
431	20240926	133800	6517655639	1948	1946	1948	1946	165
432	20240926	133700	6517334398	1947	1947	1947	1947	507
433	20240926	133600	6516347269	1947	1949	1949	1947	809
434	20240926	133500	6514771165	1950	1949	1950	1949	594
435	20240926	133400	6513613399	1950	1948	1950	1948	600
436	20240926	133300	6512444544	1948	1947	1948	1947	2760
437	20240926	133200	6507070453	1947	1949	1949	1947	693
438	20240926	133100	6505720371	1950	1951	1951	1949	1565
439	20240926	133000	6502668619	1951	1953	1953	1950	1387
440	20240926	132900	6499962474	1953	1953	1954	1953	323
441	20240926	132800	6499331342	1953	1951	1955	1951	1573
442	20240926	132700	6496260346	1951	1950	1951	1950	798
443	20240926	132600	6494703594	1951	1948	1951	1947	1056
444	20240926	132500	6492645647	1947	1954	1956	1947	7632
445	20240926	132400	6477757009	1954	1957	1959	1954	8382
446	20240926	132300	6461350325	1959	1953	1961	1953	10514
447	20240926	132200	6440779820	1953	1952	1953	1952	686
448	20240926	132100	6439440363	1950	1953	1954	1950	1035
449	20240926	132000	6437420516	1954	1948	1954	1945	11047
450	20240926	131900	6415885919	1945	1952	1952	1945	300
451	20240926	131800	6415301566	1952	1953	1953	1948	5604
452	20240926	131700	6404363246	1953	1947	1955	1943	7626
453	20240926	131600	6389502810	1943	1943	1946	1943	2328
454	20240926	131500	6384978360	1943	1934	1943	1933	6988
455	20240926	131400	6371451402	1934	1936	1936	1934	13728
456	20240926	131300	6344901180	1935	1937	1937	1935	1003
457	20240926	131200	6342960371	1940	1940	1940	1940	3
458	20240926	131100	6342954551	1934	1933	1934	1932	6659
459	20240926	131000	6330085172	1932	1933	1933	1932	675
460	20240926	130900	6328781066	1932	1935	1935	1932	6237
461	20240926	130800	6316719056	1935	1936	1936	1935	2518
462	20240926	130700	6311845508	1940	1941	1941	1934	8311
463	20240926	130600	6295733110	1942	1945	1948	1942	3684
464	20240926	130500	6288564896	1949	1956	1968	1942	44096
465	20240926	130400	6202288168	1956	1943	1956	1941	29648
466	20240926	130300	6144470899	1944	1936	1944	1936	11828
467	20240926	130200	6121534738	1936	1936	1937	1936	2121
468	20240926	130100	6117428467	1935	1937	1937	1935	2791
469	20240926	130000	6112027643	1937	1935	1937	1933	2113
470	20240926	125900	6107938712	1935	1938	1938	1933	6242
471	20240926	125800	6095856904	1938	1936	1940	1935	5704
472	20240926	125700	6084804981	1935	1932	1936	1932	3211
473	20240926	125600	6078593696	1932	1935	1935	1932	832
474	20240926	125500	6076985722	1935	1932	1936	1930	7881
475	20240926	125400	6061759658	1932	1930	1932	1928	1295
476	20240926	125300	6059260390	1930	1925	1930	1925	597
477	20240926	125200	6058109596	1929	1925	1930	1925	4872
478	20240926	125100	6048722563	1925	1927	1927	1925	681
479	20240926	125000	6047411470	1928	1920	1929	1918	14819
480	20240926	124900	6018926623	1919	1920	1921	1919	2773
481	20240926	124800	6013605172	1921	1922	1922	1919	2387
482	20240926	124700	6009024114	1922	1922	1922	1922	1598
483	20240926	124600	6005952758	1922	1922	1923	1919	2640
484	20240926	124500	6000883714	1923	1921	1923	1920	2619
485	20240926	124400	5995852079	1921	1921	1921	1920	1735
486	20240926	124300	5992520866	1921	1920	1921	1920	225
487	20240926	124200	5992088643	1921	1921	1922	1921	1008
488	20240926	124100	5990152272	1921	1923	1924	1921	3068
489	20240926	124000	5984253368	1923	1923	1925	1923	848
490	20240926	123900	5982622422	1923	1923	1923	1923	1275
491	20240926	123800	5980170597	1923	1919	1923	1919	3551
492	20240926	123700	5973346177	1919	1917	1919	1917	842
493	20240926	123600	5971730804	1919	1922	1922	1917	5608
494	20240926	123500	5960975233	1922	1919	1922	1917	6145
495	20240926	123400	5949181355	1919	1916	1919	1916	1936
496	20240926	123300	5945471675	1917	1919	1921	1917	601
497	20240926	123200	5944319356	1921	1911	1922	1911	25404
498	20240926	123100	5895686152	1911	1916	1916	1907	23284
499	20240926	123000	5851198324	1916	1916	1917	1915	7451
500	20240926	122900	5836925718	1917	1920	1921	1916	24918
501	20240926	122800	5789128972	1921	1923	1924	1920	12552
502	20240926	122700	5765013869	1924	1923	1925	1923	986
503	20240926	122600	5763117755	1924	1926	1926	1923	1531
504	20240926	122500	5760173079	1926	1925	1927	1922	11497
505	20240926	122400	5738054611	1925	1926	1926	1924	1062
506	20240926	122300	5736011319	1925	1927	1928	1925	5764
507	20240926	122200	5724909594	1928	1936	1936	1928	2024
508	20240926	122100	5721002221	1935	1934	1935	1930	8802
509	20240926	122000	5704008176	1934	1935	1935	1930	1339
510	20240926	121900	5701420870	1936	1935	1937	1932	665
511	20240926	121800	5700133796	1938	1940	1941	1935	5168
512	20240926	121700	5690120719	1940	1935	1940	1935	3629
513	20240926	121600	5683093502	1935	1932	1935	1932	20309
514	20240926	121500	5643856123	1931	1929	1932	1929	1389
515	20240926	121400	5641172880	1927	1927	1927	1927	37
516	20240926	121300	5641101581	1927	1930	1931	1927	4012
517	20240926	121200	5633367399	1929	1929	1929	1925	2366
518	20240926	121100	5628807588	1924	1926	1929	1924	3849
519	20240926	121000	5621389954	1923	1923	1924	1923	1806
520	20240926	120900	5617917012	1924	1924	1924	1922	8368
521	20240926	120800	5601825295	1923	1929	1929	1923	5561
522	20240926	120700	5591125062	1928	1924	1928	1924	3014
523	20240926	120600	5585320372	1923	1924	1927	1923	1131
524	20240926	120500	5583144624	1923	1924	1924	1922	14
525	20240926	120400	5583117706	1925	1924	1925	1922	7350
526	20240926	120300	5568988787	1925	1925	1925	1922	15563
527	20240926	120200	5539047199	1924	1927	1929	1924	6751
528	20240926	120100	5526050486	1930	1928	1930	1928	153
529	20240926	120000	5525755204	1929	1929	1929	1929	177
530	20240926	115900	5525413771	1929	1927	1929	1926	3456
531	20240926	115800	5518756974	1930	1927	1930	1926	541
532	20240926	115700	5517714130	1924	1925	1925	1924	6254
533	20240926	115600	5505676228	1925	1925	1925	1925	681
534	20240926	115500	5504365303	1925	1924	1925	1924	1882
535	20240926	115400	5500744334	1924	1927	1927	1924	7756
536	20240926	115300	5485812372	1927	1927	1930	1927	1679
537	20240926	115200	5482574318	1926	1926	1926	1925	1954
538	20240926	115100	5478811773	1926	1925	1927	1924	2019
539	20240926	115000	5474923756	1925	1926	1926	1923	8277
540	20240926	114900	5458999020	1925	1925	1926	1923	7324
541	20240926	114800	5444904040	1926	1928	1928	1925	2283
542	20240926	114700	5440504866	1928	1927	1930	1926	1052
543	20240926	114600	5438477175	1927	1930	1930	1926	942
544	20240926	114500	5436660968	1930	1925	1930	1925	442
545	20240926	114400	5435807920	1929	1923	1929	1923	5602
546	20240926	114300	5425034667	1923	1923	1927	1922	5527
547	20240926	114200	5414405694	1923	1927	1927	1923	22791
548	20240926	114100	5370523914	1927	1929	1929	1927	6853
549	20240926	114000	5357308761	1930	1934	1934	1929	12073
550	20240926	113900	5333990804	1933	1935	1937	1933	3714
551	20240926	113800	5326806948	1935	1936	1938	1934	2515
552	20240926	113700	5321940481	1936	1935	1938	1934	449
553	20240926	113600	5321071029	1935	1932	1938	1929	11287
554	20240926	113500	5299280479	1933	1933	1933	1933	837
555	20240926	113400	5297662558	1933	1935	1935	1933	6353
556	20240926	113300	5285376417	1935	1941	1941	1935	10402
557	20240926	113200	5265233875	1941	1942	1942	1939	10905
558	20240926	113100	5244074474	1943	1944	1944	1942	2924
559	20240926	113000	5238394786	1946	1943	1946	1943	2501
560	20240926	112900	5233534279	1943	1952	1952	1943	7547
561	20240926	112800	5218858724	1952	1954	1954	1951	897
562	20240926	112700	5217106262	1953	1950	1958	1947	8922
563	20240926	112600	5199704791	1951	1949	1951	1949	2692
564	20240926	112500	5194453219	1950	1947	1951	1947	367
565	20240926	112400	5193737695	1949	1952	1952	1947	3855
566	20240926	112300	5186223019	1951	1950	1952	1950	3646
567	20240926	112200	5179108895	1950	1954	1954	1950	2271
568	20240926	112100	5174677025	1954	1945	1956	1945	8983
569	20240926	112000	5157151697	1948	1944	1948	1943	16174
570	20240926	111900	5125709445	1944	1943	1944	1941	3767
571	20240926	111800	5118391699	1943	1944	1944	1942	403
572	20240926	111700	5117608694	1943	1944	1944	1943	309
573	20240926	111600	5117008027	1945	1944	1945	1944	504
574	20240926	111500	5116027949	1944	1945	1945	1943	1104
575	20240926	111400	5113881247	1944	1943	1944	1943	1616
576	20240926	111300	5110740983	1945	1947	1947	1943	128
577	20240926	111200	5110491821	1943	1943	1947	1943	1307
578	20240926	111100	5107952153	1944	1950	1952	1943	5040
579	20240926	111000	5098135432	1950	1943	1952	1943	6429
580	20240926	110900	5085602881	1943	1937	1948	1937	10654
581	20240926	110800	5064933227	1937	1933	1937	1933	681
582	20240926	110700	5063616442	1933	1933	1937	1933	838
583	20240926	110600	5061996390	1933	1933	1934	1933	2815
584	20240926	110500	5056554894	1931	1931	1932	1931	2414
585	20240926	110400	5051893084	1931	1938	1940	1927	9173
586	20240926	110300	5034155377	1938	1938	1940	1938	1397
587	20240926	110200	5031447416	1932	1924	1933	1922	7843
588	20240926	110100	5016327169	1924	1927	1931	1924	26583
589	20240926	110000	4965157132	1929	1933	1933	1927	9597
590	20240926	105900	4946635019	1933	1940	1941	1931	13725
591	20240926	105800	4920079326	1941	1942	1942	1940	186
592	20240926	105700	4919718286	1942	1943	1944	1942	1795
593	20240926	105600	4916231852	1942	1946	1946	1942	7261
594	20240926	105500	4902117490	1945	1952	1952	1944	13374
595	20240926	105400	4876081561	1953	1951	1953	1951	1065
596	20240926	105300	4874002540	1951	1949	1951	1949	6697
597	20240926	105200	4860939753	1946	1947	1950	1946	2561
598	20240926	105100	4855950540	1947	1956	1956	1944	2226
599	20240926	105000	4851622579	1955	1953	1955	1944	7612
600	20240926	104900	4836761508	1953	1945	1953	1944	4805
601	20240926	104800	4827405432	1944	1942	1944	1941	3022
602	20240926	104700	4821536601	1942	1936	1942	1931	22178
603	20240926	104600	4778652979	1940	1941	1941	1933	10047
604	20240926	104500	4759201574	1941	1941	1942	1937	12036
605	20240926	104400	4735873430	1944	1938	1945	1938	4718
606	20240926	104300	4726721116	1938	1947	1947	1938	17346
607	20240926	104200	4693079879	1947	1943	1947	1939	6871
608	20240926	104100	4679744836	1940	1940	1940	1940	1178
609	20240926	104000	4677459516	1940	1947	1947	1940	15937
610	20240926	103900	4646499970	1948	1949	1949	1947	4399
611	20240926	103800	4637929127	1950	1953	1953	1950	1922
612	20240926	103700	4634181224	1950	1956	1956	1949	4618
613	20240926	103600	4625168578	1953	1957	1957	1953	1669
614	20240926	103500	4621903130	1956	1954	1965	1954	13876
615	20240926	103400	4594687458	1958	1955	1958	1954	5470
616	20240926	103300	4583995593	1954	1958	1958	1954	1730
617	20240926	103200	4580611466	1958	1949	1958	1948	2218
618	20240926	103100	4576287283	1948	1948	1949	1948	1603
619	20240926	103000	4573163445	1948	1951	1952	1946	8044
620	20240926	102900	4557481203	1951	1958	1958	1950	12188
621	20240926	102800	4533651345	1957	1959	1959	1957	4742
622	20240926	102700	4524369455	1959	1963	1963	1957	12053
623	20240926	102600	4500750501	1962	1960	1963	1957	7503
624	20240926	102500	4486054278	1961	1965	1965	1961	3899
625	20240926	102400	4478400198	1965	1970	1972	1965	6691
626	20240926	102300	4465224449	1968	1959	1970	1955	11888
627	20240926	102200	4441921088	1959	1963	1964	1955	13302
628	20240926	102100	4415872699	1962	1972	1972	1962	7365
629	20240926	102000	4401389091	1972	1963	1977	1958	15740
630	20240926	101900	4370344485	1966	1959	1974	1959	21607
631	20240926	101800	4327818624	1959	1948	1959	1945	8929
632	20240926	101700	4310386131	1948	1948	1948	1945	1213
633	20240926	101600	4308023747	1948	1945	1948	1942	12154
634	20240926	101500	4284398940	1945	1947	1947	1945	2294
635	20240926	101400	4279935531	1947	1947	1947	1946	2453
636	20240926	101300	4275160791	1947	1946	1947	1946	966
637	20240926	101200	4273280499	1946	1944	1950	1944	497
638	20240926	101100	4272313839	1943	1951	1951	1943	3834
639	20240926	101000	4264855344	1951	1958	1959	1951	10375
640	20240926	100900	4244561185	1958	1956	1960	1956	5546
641	20240926	100800	4233701095	1957	1946	1957	1946	7267
642	20240926	100700	4219502744	1947	1936	1949	1936	3811
643	20240926	100600	4212109457	1936	1936	1940	1933	8224
644	20240926	100500	4196192343	1933	1937	1945	1933	21338
645	20240926	100400	4154898465	1936	1940	1940	1935	18662
646	20240926	100300	4118729229	1940	1943	1946	1938	7429
647	20240926	100200	4104310884	1943	1949	1949	1940	8774
648	20240926	100100	4087270104	1949	1948	1949	1942	17558
649	20240926	100000	4053138648	1946	1955	1955	1946	17867
650	20240926	095900	4018307361	1954	1952	1958	1951	11567
651	20240926	095800	3995693709	1953	1944	1955	1942	30167
652	20240926	095700	3936929699	1945	1934	1949	1926	29817
653	20240926	095600	3879043554	1934	1955	1955	1925	100091
654	20240926	095500	3684530795	1957	1958	1958	1955	14893
655	20240926	095400	3655390244	1958	1961	1962	1958	8962
656	20240926	095300	3637830386	1961	1962	1964	1959	9296
657	20240926	095200	3619593958	1962	1963	1964	1958	11102
658	20240926	095100	3597821013	1963	1962	1963	1961	1215
659	20240926	095000	3595436364	1962	1959	1962	1959	3213
660	20240926	094900	3589141757	1959	1959	1962	1957	16035
661	20240926	094800	3557746276	1957	1960	1967	1957	16320
662	20240926	094700	3525742646	1960	1954	1965	1952	14556
663	20240926	094600	3497249713	1954	1961	1962	1954	23240
664	20240926	094500	3451728192	1961	1967	1967	1960	18369
665	20240926	094400	3415665226	1968	1976	1976	1968	13860
666	20240926	094300	3388367060	1968	1972	1980	1968	20787
667	20240926	094200	3347407080	1972	1979	1980	1972	25087
668	20240926	094100	3297835925	1980	1980	1981	1980	6285
669	20240926	094000	3285391095	1981	1982	1983	1980	4602
670	20240926	093900	3276273750	1982	1982	1987	1979	27772
671	20240926	093800	3221253842	1983	1986	1986	1982	16772
672	20240926	093700	3187968412	1986	1990	1990	1986	18075
673	20240926	093600	3152037096	1990	1992	1993	1990	8052
674	20240926	093500	3136005337	1992	1996	1996	1992	19864
675	20240926	093400	3096420488	1997	1992	1998	1992	8093
676	20240926	093300	3080268049	1992	1992	1994	1991	7259
677	20240926	093200	3065805238	1991	1990	1994	1990	20070
678	20240926	093100	3025854932	1990	2005	2005	1990	38830
679	20240926	093000	2948485447	2000	1993	2000	1993	27602
680	20240926	092900	2893378583	1993	1996	1997	1993	16538
681	20240926	092800	2860386315	1998	1998	2000	1995	18503
682	20240926	092700	2823442720	1998	2000	2005	1997	22129
683	20240926	092600	2779199479	2000	2000	2005	2000	7106
684	20240926	092500	2764987299	2005	2000	2005	1998	19095
685	20240926	092400	2726808648	2000	2010	2015	2000	13185
686	20240926	092300	2700362553	2010	2020	2020	2005	10539
687	20240926	092200	2679165463	2020	2020	2020	2010	11318
688	20240926	092100	2656338283	2020	2000	2025	2000	33275
689	20240926	092000	2589492088	2000	2010	2010	1999	45015
690	20240926	091900	2499353383	2010	2020	2020	2005	20954
691	20240926	091800	2457217273	2020	2015	2020	2010	22515
692	20240926	091700	2411847648	2015	2010	2015	2005	13475
693	20240926	091600	2384752513	2005	2030	2030	2000	49161
694	20240926	091500	2285611908	2030	2010	2030	2005	43074
695	20240926	091400	2198606983	2010	1999	2015	1997	12537
696	20240926	091300	2173425747	1999	1997	2005	1983	58574
697	20240926	091200	2056826378	1997	2010	2010	1997	26940
698	20240926	091100	2002880170	2010	2000	2015	1999	25605
699	20240926	091000	1951544436	2000	2020	2020	2000	64114
700	20240926	090900	1822684031	2015	2035	2035	2015	90166
701	20240926	090800	1640118946	2035	1994	2035	1992	140555
702	20240926	090700	1357327629	1993	1985	1994	1981	32449
703	20240926	090600	1292761883	1986	1979	1987	1969	40753
704	20240926	090500	1212211357	1977	1969	1981	1969	14728
705	20240926	090400	1183141458	1969	1978	1999	1968	61884
706	20240926	090300	1061001964	1978	1995	2010	1971	149047
707	20240926	090200	763860889	1995	1985	1999	1976	123096
708	20240926	090100	518892815	1985	1933	1994	1929	142336
709	20240926	090000	238815088	1933	1931	1940	1930	122420