KissMeData/033170/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191400	9845125292	1919	1919	1919	1919	78855
3	20240319	191300	9845125292	1919	1919	1919	1919	0
4	20240319	191200	9845125292	1919	1919	1919	1919	0
5	20240319	191100	9845125292	1919	1919	1919	1919	0
6	20240319	191000	9845125292	1919	1919	1919	1919	0
7	20240319	190900	9845125292	1919	1919	1919	1919	0
8	20240319	190800	9845125292	1919	1919	1919	1919	0
9	20240319	190700	9845125292	1919	1919	1919	1919	0
10	20240319	190600	9845125292	1919	1919	1919	1919	0
11	20240319	190500	9845125292	1919	1919	1919	1919	0
12	20240319	190400	9845125292	1919	1919	1919	1919	0
13	20240319	190300	9845125292	1919	1919	1919	1919	0
14	20240319	190200	9845125292	1919	1919	1919	1919	0
15	20240319	190100	9845125292	1919	1919	1919	1919	0
16	20240319	190000	9845125292	1919	1919	1919	1919	0
17	20240319	185900	9845125292	1919	1919	1919	1919	0
18	20240319	185800	9845125292	1919	1919	1919	1919	0
19	20240319	185700	9845125292	1919	1919	1919	1919	0
20	20240319	185600	9845125292	1919	1919	1919	1919	0
21	20240319	185500	9845125292	1919	1919	1919	1919	0
22	20240319	185400	9845125292	1919	1919	1919	1919	0
23	20240319	185300	9845125292	1919	1919	1919	1919	0
24	20240319	185200	9845125292	1919	1919	1919	1919	0
25	20240319	185100	9845125292	1919	1919	1919	1919	0
26	20240319	185000	9845125292	1919	1919	1919	1919	0
27	20240319	184900	9845125292	1919	1919	1919	1919	0
28	20240319	184800	9845125292	1919	1919	1919	1919	0
29	20240319	184700	9845125292	1919	1919	1919	1919	0
30	20240319	184600	9845125292	1919	1919	1919	1919	0
31	20240319	184500	9845125292	1919	1919	1919	1919	0
32	20240319	184400	9845125292	1919	1919	1919	1919	78855
33	20240319	184300	9845125292	1919	1919	1919	1919	0
34	20240319	184200	9845125292	1919	1919	1919	1919	0
35	20240319	184100	9845125292	1919	1919	1919	1919	0
36	20240319	184000	9845125292	1919	1919	1919	1919	0
37	20240319	183900	9845125292	1919	1919	1919	1919	0
38	20240319	183800	9845125292	1919	1919	1919	1919	0
39	20240319	183700	9845125292	1919	1919	1919	1919	0
40	20240319	183600	9845125292	1919	1919	1919	1919	0
41	20240319	183500	9845125292	1919	1919	1919	1919	0
42	20240319	183400	9845125292	1919	1919	1919	1919	0
43	20240319	183300	9845125292	1919	1919	1919	1919	0
44	20240319	183200	9845125292	1919	1919	1919	1919	0
45	20240319	183100	9845125292	1919	1919	1919	1919	0
46	20240319	183000	9845125292	1919	1919	1919	1919	0
47	20240319	182900	9845125292	1919	1919	1919	1919	0
48	20240319	182800	9845125292	1919	1919	1919	1919	0
49	20240319	182700	9845125292	1919	1919	1919	1919	0
50	20240319	182600	9845125292	1919	1919	1919	1919	0
51	20240319	182500	9845125292	1919	1919	1919	1919	0
52	20240319	182400	9845125292	1919	1919	1919	1919	0
53	20240319	182300	9845125292	1919	1919	1919	1919	0
54	20240319	182200	9845125292	1919	1919	1919	1919	0
55	20240319	182100	9845125292	1919	1919	1919	1919	0
56	20240319	182000	9845125292	1919	1919	1919	1919	0
57	20240319	181900	9845125292	1919	1919	1919	1919	0
58	20240319	181800	9845125292	1919	1919	1919	1919	0
59	20240319	181700	9845125292	1919	1919	1919	1919	0
60	20240319	181600	9845125292	1919	1919	1919	1919	0
61	20240319	181500	9845125292	1919	1919	1919	1919	0
62	20240319	181400	9845125292	1919	1919	1919	1919	78855
63	20240319	181300	9845125292	1919	1919	1919	1919	0
64	20240319	181200	9845125292	1919	1919	1919	1919	0
65	20240319	181100	9845125292	1919	1919	1919	1919	0
66	20240319	181000	9845125292	1919	1919	1919	1919	0
67	20240319	180900	9845125292	1919	1919	1919	1919	0
68	20240319	180800	9845125292	1919	1919	1919	1919	0
69	20240319	180700	9845125292	1919	1919	1919	1919	0
70	20240319	180600	9845125292	1919	1919	1919	1919	0
71	20240319	180500	9845125292	1919	1919	1919	1919	0
72	20240319	180400	9845125292	1919	1919	1919	1919	0
73	20240319	180300	9845125292	1919	1919	1919	1919	0
74	20240319	180200	9845125292	1919	1919	1919	1919	0
75	20240319	180100	9845125292	1919	1919	1919	1919	0
76	20240319	180000	9845125292	1919	1919	1919	1919	0
77	20240319	175900	9845125292	1919	1919	1919	1919	0
78	20240319	175800	9845125292	1919	1919	1919	1919	0
79	20240319	175700	9845125292	1919	1919	1919	1919	0
80	20240319	175600	9845125292	1919	1919	1919	1919	0
81	20240319	175500	9845125292	1919	1919	1919	1919	0
82	20240319	175400	9845125292	1919	1919	1919	1919	0
83	20240319	175300	9845125292	1919	1919	1919	1919	0
84	20240319	175200	9845125292	1919	1919	1919	1919	0
85	20240319	175100	9845125292	1919	1919	1919	1919	0
86	20240319	175000	9845125292	1919	1919	1919	1919	0
87	20240319	174900	9845125292	1919	1919	1919	1919	0
88	20240319	174800	9845125292	1919	1919	1919	1919	0
89	20240319	174700	9845125292	1919	1919	1919	1919	0
90	20240319	174600	9845125292	1919	1919	1919	1919	0
91	20240319	174500	9845125292	1919	1919	1919	1919	0
92	20240319	174400	9845125292	1919	1919	1919	1919	78855
93	20240319	174300	9845125292	1919	1919	1919	1919	0
94	20240319	174200	9845125292	1919	1919	1919	1919	0
95	20240319	174100	9845125292	1919	1919	1919	1919	0
96	20240319	174000	9845125292	1919	1919	1919	1919	0
97	20240319	173900	9845125292	1919	1919	1919	1919	0
98	20240319	173800	9845125292	1919	1919	1919	1919	0
99	20240319	173700	9845125292	1919	1919	1919	1919	0
100	20240319	173600	9845125292	1919	1919	1919	1919	0
101	20240319	173500	9845125292	1919	1919	1919	1919	0
102	20240319	173400	9845125292	1919	1919	1919	1919	0
103	20240319	173300	9845125292	1919	1919	1919	1919	0
104	20240319	173200	9845125292	1919	1919	1919	1919	0
105	20240319	173100	9845125292	1919	1919	1919	1919	0
106	20240319	173000	9845125292	1919	1919	1919	1919	0
107	20240319	172900	9845125292	1919	1919	1919	1919	0
108	20240319	172800	9845125292	1919	1919	1919	1919	0
109	20240319	172700	9845125292	1919	1919	1919	1919	0
110	20240319	172600	9845125292	1919	1919	1919	1919	0
111	20240319	172500	9845125292	1919	1919	1919	1919	0
112	20240319	172400	9845125292	1919	1919	1919	1919	0
113	20240319	172300	9845125292	1919	1919	1919	1919	0
114	20240319	172200	9845125292	1919	1919	1919	1919	0
115	20240319	172100	9845125292	1919	1919	1919	1919	0
116	20240319	172000	9845125292	1919	1919	1919	1919	0
117	20240319	171900	9845125292	1919	1919	1919	1919	0
118	20240319	171800	9845125292	1919	1919	1919	1919	0
119	20240319	171700	9845125292	1919	1919	1919	1919	0
120	20240319	171600	9845125292	1919	1919	1919	1919	0
121	20240319	171500	9845125292	1919	1919	1919	1919	0
122	20240319	171400	9845125292	1919	1919	1919	1919	78855
123	20240319	171300	9845125292	1919	1919	1919	1919	0
124	20240319	171200	9845125292	1919	1919	1919	1919	0
125	20240319	171100	9845125292	1919	1919	1919	1919	0
126	20240319	171000	9845125292	1919	1919	1919	1919	0
127	20240319	170900	9845125292	1919	1919	1919	1919	0
128	20240319	170800	9845125292	1919	1919	1919	1919	0
129	20240319	170700	9845125292	1919	1919	1919	1919	0
130	20240319	170600	9845125292	1919	1919	1919	1919	0
131	20240319	170500	9845125292	1919	1919	1919	1919	0
132	20240319	170400	9845125292	1919	1919	1919	1919	0
133	20240319	170300	9845125292	1919	1919	1919	1919	0
134	20240319	170200	9845125292	1919	1919	1919	1919	0
135	20240319	170100	9845125292	1919	1919	1919	1919	0
136	20240319	170000	9845125292	1919	1919	1919	1919	0
137	20240319	165900	9845125292	1919	1919	1919	1919	0
138	20240319	165800	9845125292	1919	1919	1919	1919	0
139	20240319	165700	9845125292	1919	1919	1919	1919	0
140	20240319	165600	9845125292	1919	1919	1919	1919	0
141	20240319	165500	9845125292	1919	1919	1919	1919	0
142	20240319	165400	9845125292	1919	1919	1919	1919	0
143	20240319	165300	9845125292	1919	1919	1919	1919	0
144	20240319	165200	9845125292	1919	1919	1919	1919	0
145	20240319	165100	9845125292	1919	1919	1919	1919	0
146	20240319	165000	9845125292	1919	1919	1919	1919	0
147	20240319	164900	9845125292	1919	1919	1919	1919	0
148	20240319	164800	9845125292	1919	1919	1919	1919	0
149	20240319	164700	9845125292	1919	1919	1919	1919	0
150	20240319	164600	9845125292	1919	1919	1919	1919	0
151	20240319	164500	9845125292	1919	1919	1919	1919	0
152	20240319	164400	9845125292	1919	1919	1919	1919	78855
153	20240319	164300	9845125292	1919	1919	1919	1919	0
154	20240319	164200	9845125292	1919	1919	1919	1919	0
155	20240319	164100	9845125292	1919	1919	1919	1919	0
156	20240319	164000	9845125292	1919	1919	1919	1919	0
157	20240319	163900	9845125292	1919	1919	1919	1919	0
158	20240319	163800	9845125292	1919	1919	1919	1919	0
159	20240319	163700	9845125292	1919	1919	1919	1919	0
160	20240319	163600	9845125292	1919	1919	1919	1919	0
161	20240319	163500	9845125292	1919	1919	1919	1919	0
162	20240319	163400	9845125292	1919	1919	1919	1919	0
163	20240319	163300	9845125292	1919	1919	1919	1919	0
164	20240319	163200	9845125292	1919	1919	1919	1919	0
165	20240319	163100	9845125292	1919	1919	1919	1919	0
166	20240319	163000	9845125292	1919	1919	1919	1919	0
167	20240319	162900	9845125292	1919	1919	1919	1919	0
168	20240319	162800	9845125292	1919	1919	1919	1919	0
169	20240319	162700	9845125292	1919	1919	1919	1919	0
170	20240319	162600	9845125292	1919	1919	1919	1919	0
171	20240319	162500	9845125292	1919	1919	1919	1919	0
172	20240319	162400	9845125292	1919	1919	1919	1919	0
173	20240319	162300	9845125292	1919	1919	1919	1919	0
174	20240319	162200	9845125292	1919	1919	1919	1919	0
175	20240319	162100	9845125292	1919	1919	1919	1919	0
176	20240319	162000	9845125292	1919	1919	1919	1919	0
177	20240319	161900	9845125292	1919	1919	1919	1919	0
178	20240319	161800	9845125292	1919	1919	1919	1919	0
179	20240319	161700	9845125292	1919	1919	1919	1919	0
180	20240319	161600	9845125292	1919	1919	1919	1919	0
181	20240319	161500	9845125292	1919	1919	1919	1919	0
182	20240319	161400	9845125292	1919	1919	1919	1919	78855
183	20240319	161300	9845125292	1919	1919	1919	1919	0
184	20240319	161200	9845125292	1919	1919	1919	1919	0
185	20240319	161100	9845125292	1919	1919	1919	1919	0
186	20240319	161000	9845125292	1919	1919	1919	1919	0
187	20240319	160900	9845125292	1919	1919	1919	1919	0
188	20240319	160800	9845125292	1919	1919	1919	1919	0
189	20240319	160700	9845125292	1919	1919	1919	1919	0
190	20240319	160600	9845125292	1919	1919	1919	1919	0
191	20240319	160500	9845125292	1919	1919	1919	1919	0
192	20240319	160400	9845125292	1919	1919	1919	1919	0
193	20240319	160300	9845125292	1919	1919	1919	1919	0
194	20240319	160200	9845125292	1919	1919	1919	1919	0
195	20240319	160100	9845125292	1919	1919	1919	1919	0
196	20240319	160000	9845125292	1919	1919	1919	1919	0
197	20240319	155900	9845125292	1919	1919	1919	1919	0
198	20240319	155800	9845125292	1919	1919	1919	1919	0
199	20240319	155700	9845125292	1919	1919	1919	1919	0
200	20240319	155600	9845125292	1919	1919	1919	1919	0
201	20240319	155500	9845125292	1919	1919	1919	1919	0
202	20240319	155400	9845125292	1919	1919	1919	1919	0
203	20240319	155300	9845125292	1919	1919	1919	1919	0
204	20240319	155200	9845125292	1919	1919	1919	1919	0
205	20240319	155100	9845125292	1919	1919	1919	1919	0
206	20240319	155000	9845125292	1919	1919	1919	1919	0
207	20240319	154900	9845125292	1919	1919	1919	1919	0
208	20240319	154800	9845125292	1919	1919	1919	1919	0
209	20240319	154700	9845125292	1919	1919	1919	1919	0
210	20240319	154600	9845125292	1919	1919	1919	1919	0
211	20240319	154500	9845125292	1919	1919	1919	1919	0
212	20240319	154400	9845125292	1919	1919	1919	1919	78855
213	20240319	154300	9845125292	1919	1919	1919	1919	0
214	20240319	154200	9845125292	1919	1919	1919	1919	0
215	20240319	154100	9845125292	1919	1919	1919	1919	0
216	20240319	154000	9845125292	1919	1919	1919	1919	0
217	20240319	153900	9845125292	1919	1919	1919	1919	0
218	20240319	153800	9845125292	1919	1919	1919	1919	0
219	20240319	153700	9845125292	1919	1919	1919	1919	0
220	20240319	153600	9845125292	1919	1919	1919	1919	0
221	20240319	153500	9845125292	1919	1919	1919	1919	0
222	20240319	153400	9845125292	1919	1919	1919	1919	0
223	20240319	153300	9845125292	1919	1919	1919	1919	0
224	20240319	153200	9845125292	1919	1919	1919	1919	0
225	20240319	153100	9845125292	1919	1919	1919	1919	0
226	20240319	153000	9845125292	1919	1919	1919	1919	78855
227	20240319	152900	9693802547	1922	1922	1922	1922	0
228	20240319	152800	9693802547	1922	1922	1922	1922	0
229	20240319	152700	9693802547	1922	1922	1922	1922	0
230	20240319	152600	9693802547	1922	1922	1922	1922	0
231	20240319	152500	9693802547	1922	1922	1922	1922	0
232	20240319	152400	9693802547	1922	1922	1922	1922	0
233	20240319	152300	9693802547	1922	1922	1922	1922	0
234	20240319	152200	9693802547	1922	1922	1922	1922	0
235	20240319	152100	9693802547	1922	1922	1922	1922	0
236	20240319	152000	9693802547	1922	1922	1922	1922	0
237	20240319	151900	9693802547	1922	1925	1928	1922	102593
238	20240319	151800	9496340242	1924	1923	1925	1922	10860
239	20240319	151700	9475447434	1924	1921	1924	1921	2754
240	20240319	151600	9470152442	1921	1923	1925	1921	20833
241	20240319	151500	9430111146	1926	1927	1927	1923	10350
242	20240319	151400	9410192591	1926	1924	1928	1924	707
243	20240319	151300	9408831560	1924	1928	1928	1924	5446
244	20240319	151200	9398351335	1925	1929	1930	1924	20577
245	20240319	151100	9358709243	1928	1928	1931	1928	2612
246	20240319	151000	9353669426	1928	1930	1931	1927	7956
247	20240319	150900	9338318400	1930	1932	1932	1930	3779
248	20240319	150800	9331019755	1932	1932	1935	1931	5212
249	20240319	150700	9320949583	1932	1933	1936	1932	8883
250	20240319	150600	9303775007	1933	1935	1935	1932	2956
251	20240319	150500	9298056009	1935	1938	1939	1935	14840
252	20240319	150400	9269303893	1937	1930	1938	1930	15485
253	20240319	150300	9239347243	1930	1932	1932	1929	15157
254	20240319	150200	9210093426	1932	1931	1933	1930	10315
255	20240319	150100	9190181986	1930	1936	1936	1930	26901
256	20240319	150000	9138186401	1937	1938	1938	1934	5744
257	20240319	145900	9127064142	1938	1933	1938	1933	27623
258	20240319	145800	9073626384	1933	1934	1934	1932	7975
259	20240319	145700	9058212815	1934	1936	1937	1924	37407
260	20240319	145600	8986007027	1936	1934	1936	1930	24931
261	20240319	145500	8937828246	1934	1928	1935	1928	50768
262	20240319	145400	8839784137	1928	1924	1930	1923	30801
263	20240319	145300	8780466307	1924	1924	1924	1923	12321
264	20240319	145200	8756762924	1924	1920	1924	1919	19039
265	20240319	145100	8720194484	1918	1918	1919	1917	15543
266	20240319	145000	8690371635	1918	1914	1918	1914	17725
267	20240319	144900	8656411360	1915	1911	1915	1911	17525
268	20240319	144800	8622886851	1911	1909	1911	1909	3731
269	20240319	144700	8615760128	1910	1910	1911	1909	4003
270	20240319	144600	8608114127	1911	1911	1911	1910	2116
271	20240319	144500	8604071930	1911	1910	1911	1910	3176
272	20240319	144400	8598003146	1910	1910	1911	1910	731
273	20240319	144300	8596606881	1911	1913	1913	1910	4213
274	20240319	144200	8588557009	1912	1913	1913	1912	574
275	20240319	144100	8587459517	1913	1913	1913	1912	2463
276	20240319	144000	8582747815	1913	1912	1913	1911	14770
277	20240319	143900	8554509538	1913	1912	1913	1912	1224
278	20240319	143800	8552169026	1913	1914	1914	1912	9626
279	20240319	143700	8533756103	1914	1914	1914	1913	1208
280	20240319	143600	8531445052	1914	1913	1914	1913	6391
281	20240319	143500	8519213686	1914	1913	1914	1912	5281
282	20240319	143400	8509111204	1913	1911	1914	1911	5015
283	20240319	143300	8499520763	1911	1909	1911	1909	5360
284	20240319	143200	8489283543	1909	1908	1909	1907	2790
285	20240319	143100	8483961128	1908	1909	1909	1908	228
286	20240319	143000	8483525883	1909	1909	1910	1908	3388
287	20240319	142900	8477061129	1909	1907	1909	1907	1675
288	20240319	142800	8473864940	1908	1909	1910	1907	12269
289	20240319	142700	8450458746	1910	1910	1910	1909	1615
290	20240319	142600	8447375338	1910	1910	1911	1910	923
291	20240319	142500	8445612391	1911	1911	1911	1910	2093
292	20240319	142400	8441613956	1911	1912	1912	1910	1228
293	20240319	142300	8439267230	1912	1911	1912	1910	7514
294	20240319	142200	8424912050	1911	1910	1911	1910	2430
295	20240319	142100	8420270720	1910	1910	1911	1910	3218
296	20240319	142000	8414124290	1911	1910	1911	1910	2844
297	20240319	141900	8408691660	1910	1912	1912	1910	7640
298	20240319	141800	8394088926	1912	1912	1914	1912	2030
299	20240319	141700	8390206782	1914	1913	1914	1912	2210
300	20240319	141600	8385978949	1914	1915	1915	1913	1885
301	20240319	141500	8382372103	1914	1914	1915	1914	233
302	20240319	141400	8381926136	1914	1913	1915	1913	1281
303	20240319	141300	8379475281	1913	1914	1914	1913	3146
304	20240319	141200	8373454082	1914	1913	1914	1912	4449
305	20240319	141100	8364946207	1913	1912	1913	1912	2644
306	20240319	141000	8359889848	1913	1912	1913	1911	1119
307	20240319	140900	8357750505	1911	1911	1913	1911	3674
308	20240319	140800	8350727957	1912	1911	1913	1910	3958
309	20240319	140700	8343164022	1909	1910	1911	1909	3250
310	20240319	140600	8336958048	1910	1911	1911	1910	1487
311	20240319	140500	8334117792	1911	1910	1911	1909	2067
312	20240319	140400	8330170021	1910	1909	1910	1909	4059
313	20240319	140300	8322420241	1909	1909	1910	1909	4011
314	20240319	140200	8314761241	1910	1909	1910	1909	2564
315	20240319	140100	8309866545	1910	1910	1910	1910	1001
316	20240319	140000	8307954635	1910	1909	1910	1909	1760
317	20240319	135900	8304594632	1910	1910	1910	1909	786
318	20240319	135800	8303094022	1910	1910	1910	1909	10755
319	20240319	135700	8282556794	1909	1909	1909	1909	2526
320	20240319	135600	8277734660	1908	1908	1909	1908	1359
321	20240319	135500	8275141348	1908	1909	1909	1908	1168
322	20240319	135400	8272912139	1909	1909	1909	1908	7118
323	20240319	135300	8259328017	1909	1910	1912	1909	8286
324	20240319	135200	8243496580	1911	1911	1912	1910	5031
325	20240319	135100	8233885026	1912	1911	1912	1911	6484
326	20240319	135000	8221494098	1912	1913	1913	1911	3962
327	20240319	134900	8213921624	1910	1913	1913	1910	7965
328	20240319	134800	8198695263	1914	1913	1914	1912	882
329	20240319	134700	8197008444	1914	1911	1915	1911	5152
330	20240319	134600	8187157335	1912	1912	1912	1911	3097
331	20240319	134500	8181238011	1911	1912	1913	1911	7049
332	20240319	134400	8167762775	1912	1912	1913	1912	2024
333	20240319	134300	8163892865	1912	1914	1914	1912	4186
334	20240319	134200	8155887301	1914	1915	1915	1912	2254
335	20240319	134100	8151577378	1913	1915	1915	1913	210
336	20240319	134000	8151175598	1914	1915	1915	1913	1608
337	20240319	133900	8148097942	1916	1912	1916	1912	902
338	20240319	133800	8146372369	1912	1913	1913	1911	779
339	20240319	133700	8144882404	1913	1915	1916	1911	5106
340	20240319	133600	8135106700	1915	1910	1915	1910	5721
341	20240319	133500	8124165325	1909	1909	1909	1908	1674
342	20240319	133400	8120970250	1909	1909	1909	1908	1790
343	20240319	133300	8117554916	1908	1909	1910	1907	7229
344	20240319	133200	8103761074	1908	1908	1909	1908	2788
345	20240319	133100	8098441348	1908	1909	1909	1907	2321
346	20240319	133000	8094013075	1908	1909	1909	1907	1902
347	20240319	132900	8090383919	1910	1909	1910	1907	7359
348	20240319	132800	8076342102	1910	1910	1910	1909	285
349	20240319	132700	8075797763	1910	1908	1910	1908	3381
350	20240319	132600	8069345453	1909	1910	1910	1908	655
351	20240319	132500	8068095413	1910	1909	1910	1908	2401
352	20240319	132400	8063513300	1909	1910	1910	1909	1769
353	20240319	132300	8060136276	1909	1909	1910	1909	2912
354	20240319	132200	8054576225	1910	1910	1910	1909	1361
355	20240319	132100	8051978056	1910	1908	1910	1908	1150
356	20240319	132000	8049783741	1907	1908	1908	1907	10630
357	20240319	131900	8029510050	1908	1909	1909	1908	6158
358	20240319	131800	8017758024	1910	1911	1911	1908	5505
359	20240319	131700	8007248871	1909	1911	1912	1909	4605
360	20240319	131600	7998453254	1912	1912	1913	1911	1834
361	20240319	131500	7994948151	1912	1912	1914	1912	1705
362	20240319	131400	7991688186	1912	1914	1914	1911	4352
363	20240319	131300	7983367781	1912	1914	1914	1910	1054
364	20240319	131200	7981352727	1915	1914	1916	1910	4387
365	20240319	131100	7972968185	1916	1914	1916	1913	3544
366	20240319	131000	7966180971	1914	1914	1915	1914	2629
367	20240319	130900	7961148994	1915	1914	1916	1914	1212
368	20240319	130800	7958829155	1914	1914	1916	1912	3619
369	20240319	130700	7951904945	1915	1916	1916	1913	1454
370	20240319	130600	7949120113	1916	1916	1916	1915	24
371	20240319	130500	7949074148	1916	1917	1917	1915	2832
372	20240319	130400	7943650011	1917	1916	1918	1915	5718
373	20240319	130300	7932687711	1916	1916	1918	1912	4111
374	20240319	130200	7924810240	1916	1912	1916	1911	3330
375	20240319	130100	7918438895	1913	1913	1915	1911	3239
376	20240319	130000	7912248318	1913	1912	1915	1910	1195
377	20240319	125900	7909962339	1910	1909	1910	1908	3190
378	20240319	125800	7903871936	1908	1908	1909	1908	1799
379	20240319	125700	7900439387	1909	1905	1909	1904	21175
380	20240319	125600	7860063662	1905	1905	1906	1905	2273
381	20240319	125500	7855733276	1905	1905	1905	1904	4003
382	20240319	125400	7848108361	1905	1905	1906	1905	2932
383	20240319	125300	7842520988	1905	1906	1907	1905	3133
384	20240319	125200	7836549709	1907	1908	1908	1906	2085
385	20240319	125100	7832575364	1908	1905	1908	1905	1102
386	20240319	125000	7830475292	1905	1907	1907	1905	10592
387	20240319	124900	7810295146	1906	1906	1908	1906	8452
388	20240319	124800	7794185322	1906	1908	1908	1906	2395
389	20240319	124700	7789618756	1907	1909	1909	1907	600
390	20240319	124600	7788473982	1909	1908	1909	1907	3058
391	20240319	124500	7782641570	1909	1910	1910	1907	4941
392	20240319	124400	7773216895	1910	1908	1910	1908	219
393	20240319	124300	7772798793	1908	1907	1908	1906	3884
394	20240319	124200	7765392167	1908	1907	1908	1907	1550
395	20240319	124100	7762436017	1908	1907	1908	1907	3493
396	20240319	124000	7755774850	1907	1906	1907	1906	2396
397	20240319	123900	7751207000	1906	1905	1906	1905	8860
398	20240319	123800	7734321702	1906	1906	1906	1905	11699
399	20240319	123700	7712034160	1906	1906	1907	1906	18539
400	20240319	123600	7676697970	1907	1906	1907	1906	10025
401	20240319	123500	7657588708	1907	1907	1908	1906	4079
402	20240319	123400	7649811085	1908	1910	1910	1906	71067
403	20240319	123300	7514229981	1911	1910	1911	1910	2028
404	20240319	123200	7510356285	1911	1912	1913	1911	10700
405	20240319	123100	7489903981	1913	1913	1913	1912	652
406	20240319	123000	7488657166	1913	1912	1913	1911	4431
407	20240319	122900	7480189110	1911	1912	1912	1911	4699
408	20240319	122800	7471207582	1912	1912	1913	1912	8330
409	20240319	122700	7455280618	1913	1914	1914	1912	3062
410	20240319	122600	7449423211	1913	1913	1913	1913	981
411	20240319	122500	7447546558	1913	1914	1914	1913	1741
412	20240319	122400	7444215574	1913	1913	1914	1913	718
413	20240319	122300	7442842031	1913	1912	1913	1912	2606
414	20240319	122200	7437857623	1912	1912	1913	1912	4849
415	20240319	122100	7428585635	1912	1912	1913	1912	24717
416	20240319	122000	7381313308	1912	1912	1913	1912	366
417	20240319	121900	7380613513	1912	1913	1913	1912	2259
418	20240319	121800	7376292142	1912	1913	1913	1912	1250
419	20240319	121700	7373902124	1913	1913	1914	1912	8106
420	20240319	121600	7358396983	1913	1913	1914	1913	5959
421	20240319	121500	7346997091	1913	1915	1915	1913	6152
422	20240319	121400	7335224186	1915	1915	1915	1915	86
423	20240319	121300	7335059496	1915	1915	1915	1915	1334
424	20240319	121200	7332504886	1915	1915	1915	1914	377
425	20240319	121100	7331783251	1914	1914	1915	1914	3056
426	20240319	121000	7325934066	1915	1915	1917	1914	1949
427	20240319	120900	7322201830	1915	1912	1915	1912	21206
428	20240319	120800	7281630941	1913	1912	1913	1912	1046
429	20240319	120700	7279630487	1912	1913	1913	1912	3766
430	20240319	120600	7272427867	1913	1913	1913	1912	133
431	20240319	120500	7272173538	1913	1913	1913	1913	4758
432	20240319	120400	7263071484	1914	1913	1914	1913	4046
433	20240319	120300	7255331388	1914	1914	1914	1914	2015
434	20240319	120200	7251474678	1913	1913	1914	1913	4732
435	20240319	120100	7242422214	1913	1914	1914	1913	4562
436	20240319	120000	7233690847	1914	1913	1914	1913	1839
437	20240319	115900	7230171826	1913	1913	1915	1913	6428
438	20240319	115800	7217869681	1914	1913	1915	1913	4019
439	20240319	115700	7210177319	1914	1913	1914	1913	307
440	20240319	115600	7209590026	1914	1915	1915	1913	4351
441	20240319	115500	7201261080	1916	1915	1916	1915	1752
442	20240319	115400	7197905978	1915	1915	1915	1914	4865
443	20240319	115300	7188590585	1916	1916	1917	1916	7913
444	20240319	115200	7173427030	1916	1916	1917	1916	2096
445	20240319	115100	7169410592	1916	1915	1916	1915	7249
446	20240319	115000	7155528212	1915	1915	1915	1914	9685
447	20240319	114900	7136983728	1915	1918	1918	1915	2571
448	20240319	114800	7132060065	1919	1919	1919	1915	5236
449	20240319	114700	7122018186	1915	1918	1919	1915	3575
450	20240319	114600	7115160829	1917	1915	1917	1914	7616
451	20240319	114500	7100574618	1915	1914	1915	1914	5203
452	20240319	114400	7090611073	1914	1915	1915	1914	5664
453	20240319	114300	7079769676	1915	1914	1915	1914	3061
454	20240319	114200	7073908872	1914	1916	1916	1914	1472
455	20240319	114100	7071090177	1916	1914	1916	1914	573
456	20240319	114000	7069993045	1916	1914	1916	1914	10154
457	20240319	113900	7050548420	1914	1916	1916	1914	760
458	20240319	113800	7049093301	1917	1919	1919	1915	4593
459	20240319	113700	7040288785	1920	1919	1920	1919	3493
460	20240319	113600	7033584428	1919	1920	1920	1919	774
461	20240319	113500	7032098756	1919	1919	1920	1913	2774
462	20240319	113400	7026777543	1918	1919	1919	1914	1762
463	20240319	113300	7023398086	1919	1912	1919	1912	6579
464	20240319	113200	7010807060	1912	1912	1912	1912	3241
465	20240319	113100	7004610268	1912	1913	1913	1912	576
466	20240319	113000	7003508895	1913	1913	1913	1912	2670
467	20240319	112900	6998403386	1913	1914	1918	1913	3366
468	20240319	112800	6991963481	1914	1913	1914	1912	3127
469	20240319	112700	6985981698	1913	1914	1914	1913	3362
470	20240319	112600	6979550190	1914	1914	1915	1913	3953
471	20240319	112500	6971984444	1915	1915	1915	1914	6299
472	20240319	112400	6959922366	1916	1919	1919	1916	4122
473	20240319	112300	6952019671	1918	1921	1921	1918	26627
474	20240319	112200	6900903341	1921	1920	1922	1920	1899
475	20240319	112100	6897255310	1920	1921	1922	1920	7100
476	20240319	112000	6883619832	1921	1922	1922	1921	4094
477	20240319	111900	6875751671	1921	1923	1923	1921	2669
478	20240319	111800	6870621535	1923	1923	1924	1923	1144
479	20240319	111700	6868421622	1923	1922	1924	1922	747
480	20240319	111600	6866985134	1922	1923	1923	1922	1943
481	20240319	111500	6863249452	1922	1922	1924	1922	3829
482	20240319	111400	6855889118	1922	1925	1925	1922	1416
483	20240319	111300	6853164665	1925	1921	1927	1921	14863
484	20240319	111200	6824582085	1922	1922	1923	1922	10636
485	20240319	111100	6804139523	1922	1922	1924	1922	4929
486	20240319	111000	6794664556	1922	1922	1923	1921	2242
487	20240319	110900	6790355937	1922	1922	1923	1922	8377
488	20240319	110800	6774254327	1923	1921	1923	1920	3919
489	20240319	110700	6766723571	1921	1919	1921	1919	4915
490	20240319	110600	6757286678	1919	1916	1920	1916	6683
491	20240319	110500	6744469521	1916	1916	1918	1912	9087
492	20240319	110400	6727051114	1916	1912	1916	1912	4699
493	20240319	110300	6718058832	1912	1907	1914	1907	1778
494	20240319	110200	6714659476	1910	1909	1911	1907	4403
495	20240319	110100	6706255790	1909	1907	1909	1907	7313
496	20240319	110000	6692302049	1907	1908	1909	1906	5677
497	20240319	105900	6681476570	1908	1907	1908	1906	9751
498	20240319	105800	6662886308	1906	1909	1910	1906	15673
499	20240319	105700	6632987540	1909	1910	1910	1909	5503
500	20240319	105600	6622481051	1909	1912	1912	1909	9510
501	20240319	105500	6604322658	1912	1911	1912	1910	8859
502	20240319	105400	6587397549	1911	1911	1911	1910	9675
503	20240319	105300	6568915882	1911	1911	1913	1911	2351
504	20240319	105200	6564422513	1910	1912	1913	1910	9898
505	20240319	105100	6545505697	1913	1912	1913	1911	1859
506	20240319	105000	6541950785	1913	1913	1913	1912	1388
507	20240319	104900	6539295779	1911	1913	1913	1911	1097
508	20240319	104800	6537198494	1913	1911	1914	1911	10066
509	20240319	104700	6517939706	1911	1911	1911	1911	857
510	20240319	104600	6516301979	1911	1914	1914	1911	553
511	20240319	104500	6515244208	1912	1912	1914	1912	637
512	20240319	104400	6514026196	1912	1912	1914	1912	2214
513	20240319	104300	6509792006	1912	1911	1913	1911	521
514	20240319	104200	6508796034	1910	1910	1916	1910	7873
515	20240319	104100	6493735243	1910	1910	1914	1910	5083
516	20240319	104000	6484022675	1910	1913	1914	1910	43223
517	20240319	103900	6401447427	1913	1916	1916	1913	2223
518	20240319	103800	6397190731	1916	1915	1916	1913	3760
519	20240319	103700	6389989467	1913	1915	1915	1912	500
520	20240319	103600	6389032586	1915	1916	1916	1910	9423
521	20240319	103500	6371007274	1914	1916	1917	1914	11404
522	20240319	103400	6349162724	1916	1916	1917	1915	1970
523	20240319	103300	6345387862	1917	1915	1917	1914	2441
524	20240319	103200	6340714484	1915	1915	1917	1915	5897
525	20240319	103100	6329416738	1916	1910	1916	1910	6158
526	20240319	103000	6317633634	1911	1910	1911	1909	20971
527	20240319	102900	6277594749	1910	1910	1910	1909	2480
528	20240319	102800	6272858063	1911	1909	1911	1908	7549
529	20240319	102700	6258442221	1909	1910	1910	1908	12405
530	20240319	102600	6234763895	1910	1911	1911	1909	22269
531	20240319	102500	6192226970	1911	1910	1913	1910	13382
532	20240319	102400	6166657902	1911	1911	1912	1910	10833
533	20240319	102300	6145956369	1911	1913	1913	1910	17581
534	20240319	102200	6112351212	1914	1916	1916	1914	23952
535	20240319	102100	6066496661	1916	1915	1916	1914	6280
536	20240319	102000	6054468857	1915	1913	1915	1913	3649
537	20240319	101900	6047485094	1914	1911	1914	1911	3645
538	20240319	101800	6040513964	1912	1911	1913	1911	13958
539	20240319	101700	6013831536	1912	1910	1912	1909	9047
540	20240319	101600	5996548776	1910	1911	1913	1910	15703
541	20240319	101500	5966534649	1911	1912	1912	1911	2314
542	20240319	101400	5962111714	1911	1912	1912	1910	10240
543	20240319	101300	5942539323	1912	1913	1914	1912	7862
544	20240319	101200	5927501840	1914	1915	1917	1914	5656
545	20240319	101100	5916671602	1915	1914	1917	1914	3621
546	20240319	101000	5909738464	1915	1916	1917	1913	9048
547	20240319	100900	5892418237	1916	1912	1917	1911	5217
548	20240319	100800	5882431735	1912	1914	1918	1911	9810
549	20240319	100700	5863667464	1914	1916	1919	1912	6753
550	20240319	100600	5850727616	1915	1907	1918	1907	35222
551	20240319	100500	5783466464	1909	1904	1913	1903	8809
552	20240319	100400	5766655194	1908	1909	1909	1902	85696
553	20240319	100300	5603397030	1909	1912	1913	1908	59214
554	20240319	100200	5490300215	1913	1914	1914	1913	7005
555	20240319	100100	5476899029	1913	1913	1918	1910	36928
556	20240319	100000	5406280738	1913	1912	1914	1911	12190
557	20240319	095900	5382968142	1911	1910	1912	1909	48139
558	20240319	095800	5291012739	1910	1918	1919	1910	151765
559	20240319	095700	5000653920	1918	1930	1930	1918	169978
560	20240319	095600	4673885410	1930	1930	1930	1929	10941
561	20240319	095500	4652772889	1930	1932	1932	1929	8381
562	20240319	095400	4636596893	1932	1929	1932	1928	19824
563	20240319	095300	4598357172	1929	1929	1930	1928	9288
564	20240319	095200	4580441378	1929	1929	1929	1928	4524
565	20240319	095100	4571718077	1929	1927	1929	1926	21619
566	20240319	095000	4530054789	1927	1928	1930	1927	28143
567	20240319	094900	4475797243	1928	1930	1930	1928	8766
568	20240319	094800	4458888918	1930	1933	1933	1928	16613
569	20240319	094700	4426830290	1931	1934	1935	1931	20033
570	20240319	094600	4388121175	1933	1933	1934	1932	9944
571	20240319	094500	4368904029	1932	1932	1933	1930	14677
572	20240319	094400	4340555460	1932	1936	1936	1932	13522
573	20240319	094300	4314401830	1936	1939	1940	1936	5604
574	20240319	094200	4303546419	1939	1940	1940	1939	5409
575	20240319	094100	4293058324	1940	1942	1944	1939	13431
576	20240319	094000	4266989704	1944	1942	1945	1941	20364
577	20240319	093900	4227412641	1941	1942	1945	1938	6665
578	20240319	093800	4214458918	1942	1932	1942	1932	26651
579	20240319	093700	4162790570	1932	1933	1936	1932	15111
580	20240319	093600	4133579184	1934	1934	1935	1932	10058
581	20240319	093500	4114131026	1934	1936	1939	1932	11560
582	20240319	093400	4091773549	1936	1932	1939	1932	4684
583	20240319	093300	4082708562	1932	1931	1939	1930	26377
584	20240319	093200	4031756140	1930	1925	1933	1923	12119
585	20240319	093100	4008410935	1933	1934	1935	1924	24406
586	20240319	093000	3961346485	1923	1926	1935	1923	32094
587	20240319	092900	3899429699	1923	1924	1929	1921	42409
588	20240319	092800	3817869620	1924	1926	1926	1924	47222
589	20240319	092700	3726966698	1926	1930	1931	1926	60629
590	20240319	092600	3610013840	1931	1932	1932	1930	36643
591	20240319	092500	3539254756	1932	1937	1937	1932	50611
592	20240319	092400	3441355876	1936	1939	1939	1936	9194
593	20240319	092300	3423548724	1939	1935	1940	1935	19056
594	20240319	092200	3386648023	1936	1938	1938	1935	14384
595	20240319	092100	3358795325	1938	1943	1943	1938	26138
596	20240319	092000	3308071330	1943	1946	1949	1942	20722
597	20240319	091900	3267774208	1950	1945	1952	1943	19291
598	20240319	091800	3230206215	1948	1942	1948	1942	11261
599	20240319	091700	3208299397	1942	1935	1943	1931	56469
600	20240319	091600	3099078416	1935	1945	1945	1934	34433
601	20240319	091500	3032415741	1945	1941	1949	1937	30676
602	20240319	091400	2972885535	1941	1946	1949	1941	30230
603	20240319	091300	2914165253	1950	1951	1955	1946	39000
604	20240319	091200	2838103737	1951	1955	1968	1951	42029
605	20240319	091100	2755799552	1957	1947	1957	1945	20320
606	20240319	091000	2716120099	1946	1937	1953	1934	82351
607	20240319	090900	2556394824	1940	1935	1942	1933	18423
608	20240319	090800	2520711443	1935	1934	1940	1931	63005
609	20240319	090700	2398807089	1936	1938	1939	1934	105696
610	20240319	090600	2194151175	1938	1956	1957	1937	121345
611	20240319	090500	1958457878	1956	1933	1957	1932	70190
612	20240319	090400	1822114210	1932	1929	1934	1923	99541
613	20240319	090300	1630187620	1925	1941	1942	1915	288934
614	20240319	090200	1073493560	1941	1961	1962	1940	125947
615	20240319	090100	827903854	1962	1959	1980	1942	92776
616	20240319	090000	645992531	1947	1998	1999	1925	315841