KissMeData/033170/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190700	5810724379	1923	1923	1923	1923	67705
3	20240405	190600	5810724379	1923	1923	1923	1923	0
4	20240405	190500	5810724379	1923	1923	1923	1923	0
5	20240405	190400	5810724379	1923	1923	1923	1923	0
6	20240405	190300	5810724379	1923	1923	1923	1923	0
7	20240405	190200	5810724379	1923	1923	1923	1923	0
8	20240405	190100	5810724379	1923	1923	1923	1923	0
9	20240405	190000	5810724379	1923	1923	1923	1923	0
10	20240405	185900	5810724379	1923	1923	1923	1923	0
11	20240405	185800	5810724379	1923	1923	1923	1923	0
12	20240405	185700	5810724379	1923	1923	1923	1923	0
13	20240405	185600	5810724379	1923	1923	1923	1923	0
14	20240405	185500	5810724379	1923	1923	1923	1923	0
15	20240405	185400	5810724379	1923	1923	1923	1923	0
16	20240405	185300	5810724379	1923	1923	1923	1923	0
17	20240405	185200	5810724379	1923	1923	1923	1923	0
18	20240405	185100	5810724379	1923	1923	1923	1923	0
19	20240405	185000	5810724379	1923	1923	1923	1923	0
20	20240405	184900	5810724379	1923	1923	1923	1923	0
21	20240405	184800	5810724379	1923	1923	1923	1923	0
22	20240405	184700	5810724379	1923	1923	1923	1923	0
23	20240405	184600	5810724379	1923	1923	1923	1923	0
24	20240405	184500	5810724379	1923	1923	1923	1923	0
25	20240405	184400	5810724379	1923	1923	1923	1923	0
26	20240405	184300	5810724379	1923	1923	1923	1923	0
27	20240405	184200	5810724379	1923	1923	1923	1923	0
28	20240405	184100	5810724379	1923	1923	1923	1923	0
29	20240405	184000	5810724379	1923	1923	1923	1923	0
30	20240405	183900	5810724379	1923	1923	1923	1923	0
31	20240405	183800	5810724379	1923	1923	1923	1923	0
32	20240405	183700	5810724379	1923	1923	1923	1923	67705
33	20240405	183600	5810724379	1923	1923	1923	1923	0
34	20240405	183500	5810724379	1923	1923	1923	1923	0
35	20240405	183400	5810724379	1923	1923	1923	1923	0
36	20240405	183300	5810724379	1923	1923	1923	1923	0
37	20240405	183200	5810724379	1923	1923	1923	1923	0
38	20240405	183100	5810724379	1923	1923	1923	1923	0
39	20240405	183000	5810724379	1923	1923	1923	1923	0
40	20240405	182900	5810724379	1923	1923	1923	1923	0
41	20240405	182800	5810724379	1923	1923	1923	1923	0
42	20240405	182700	5810724379	1923	1923	1923	1923	0
43	20240405	182600	5810724379	1923	1923	1923	1923	0
44	20240405	182500	5810724379	1923	1923	1923	1923	0
45	20240405	182400	5810724379	1923	1923	1923	1923	0
46	20240405	182300	5810724379	1923	1923	1923	1923	0
47	20240405	182200	5810724379	1923	1923	1923	1923	0
48	20240405	182100	5810724379	1923	1923	1923	1923	0
49	20240405	182000	5810724379	1923	1923	1923	1923	0
50	20240405	181900	5810724379	1923	1923	1923	1923	0
51	20240405	181800	5810724379	1923	1923	1923	1923	0
52	20240405	181700	5810724379	1923	1923	1923	1923	0
53	20240405	181600	5810724379	1923	1923	1923	1923	0
54	20240405	181500	5810724379	1923	1923	1923	1923	0
55	20240405	181400	5810724379	1923	1923	1923	1923	0
56	20240405	181300	5810724379	1923	1923	1923	1923	0
57	20240405	181200	5810724379	1923	1923	1923	1923	0
58	20240405	181100	5810724379	1923	1923	1923	1923	0
59	20240405	181000	5810724379	1923	1923	1923	1923	0
60	20240405	180900	5810724379	1923	1923	1923	1923	0
61	20240405	180800	5810724379	1923	1923	1923	1923	0
62	20240405	180700	5810724379	1923	1923	1923	1923	67705
63	20240405	180600	5810724379	1923	1923	1923	1923	0
64	20240405	180500	5810724379	1923	1923	1923	1923	0
65	20240405	180400	5810724379	1923	1923	1923	1923	0
66	20240405	180300	5810724379	1923	1923	1923	1923	0
67	20240405	180200	5810724379	1923	1923	1923	1923	0
68	20240405	180100	5810724379	1923	1923	1923	1923	0
69	20240405	180000	5810724379	1923	1923	1923	1923	0
70	20240405	175900	5810724379	1923	1923	1923	1923	0
71	20240405	175800	5810724379	1923	1923	1923	1923	0
72	20240405	175700	5810724379	1923	1923	1923	1923	0
73	20240405	175600	5810724379	1923	1923	1923	1923	0
74	20240405	175500	5810724379	1923	1923	1923	1923	0
75	20240405	175400	5810724379	1923	1923	1923	1923	0
76	20240405	175300	5810724379	1923	1923	1923	1923	0
77	20240405	175200	5810724379	1923	1923	1923	1923	0
78	20240405	175100	5810724379	1923	1923	1923	1923	0
79	20240405	175000	5810724379	1923	1923	1923	1923	0
80	20240405	174900	5810724379	1923	1923	1923	1923	0
81	20240405	174800	5810724379	1923	1923	1923	1923	0
82	20240405	174700	5810724379	1923	1923	1923	1923	0
83	20240405	174600	5810724379	1923	1923	1923	1923	0
84	20240405	174500	5810724379	1923	1923	1923	1923	0
85	20240405	174400	5810724379	1923	1923	1923	1923	0
86	20240405	174300	5810724379	1923	1923	1923	1923	0
87	20240405	174200	5810724379	1923	1923	1923	1923	0
88	20240405	174100	5810724379	1923	1923	1923	1923	0
89	20240405	174000	5810724379	1923	1923	1923	1923	0
90	20240405	173900	5810724379	1923	1923	1923	1923	0
91	20240405	173800	5810724379	1923	1923	1923	1923	0
92	20240405	173700	5810724379	1923	1923	1923	1923	67705
93	20240405	173600	5810724379	1923	1923	1923	1923	0
94	20240405	173500	5810724379	1923	1923	1923	1923	0
95	20240405	173400	5810724379	1923	1923	1923	1923	0
96	20240405	173300	5810724379	1923	1923	1923	1923	0
97	20240405	173200	5810724379	1923	1923	1923	1923	0
98	20240405	173100	5810724379	1923	1923	1923	1923	0
99	20240405	173000	5810724379	1923	1923	1923	1923	0
100	20240405	172900	5810724379	1923	1923	1923	1923	0
101	20240405	172800	5810724379	1923	1923	1923	1923	0
102	20240405	172700	5810724379	1923	1923	1923	1923	0
103	20240405	172600	5810724379	1923	1923	1923	1923	0
104	20240405	172500	5810724379	1923	1923	1923	1923	0
105	20240405	172400	5810724379	1923	1923	1923	1923	0
106	20240405	172300	5810724379	1923	1923	1923	1923	0
107	20240405	172200	5810724379	1923	1923	1923	1923	0
108	20240405	172100	5810724379	1923	1923	1923	1923	0
109	20240405	172000	5810724379	1923	1923	1923	1923	0
110	20240405	171900	5810724379	1923	1923	1923	1923	0
111	20240405	171800	5810724379	1923	1923	1923	1923	0
112	20240405	171700	5810724379	1923	1923	1923	1923	0
113	20240405	171600	5810724379	1923	1923	1923	1923	0
114	20240405	171500	5810724379	1923	1923	1923	1923	0
115	20240405	171400	5810724379	1923	1923	1923	1923	0
116	20240405	171300	5810724379	1923	1923	1923	1923	0
117	20240405	171200	5810724379	1923	1923	1923	1923	0
118	20240405	171100	5810724379	1923	1923	1923	1923	0
119	20240405	171000	5810724379	1923	1923	1923	1923	0
120	20240405	170900	5810724379	1923	1923	1923	1923	0
121	20240405	170800	5810724379	1923	1923	1923	1923	0
122	20240405	170700	5810724379	1923	1923	1923	1923	67705
123	20240405	170600	5810724379	1923	1923	1923	1923	0
124	20240405	170500	5810724379	1923	1923	1923	1923	0
125	20240405	170400	5810724379	1923	1923	1923	1923	0
126	20240405	170300	5810724379	1923	1923	1923	1923	0
127	20240405	170200	5810724379	1923	1923	1923	1923	0
128	20240405	170100	5810724379	1923	1923	1923	1923	0
129	20240405	170000	5810724379	1923	1923	1923	1923	0
130	20240405	165900	5810724379	1923	1923	1923	1923	0
131	20240405	165800	5810724379	1923	1923	1923	1923	0
132	20240405	165700	5810724379	1923	1923	1923	1923	0
133	20240405	165600	5810724379	1923	1923	1923	1923	0
134	20240405	165500	5810724379	1923	1923	1923	1923	0
135	20240405	165400	5810724379	1923	1923	1923	1923	0
136	20240405	165300	5810724379	1923	1923	1923	1923	0
137	20240405	165200	5810724379	1923	1923	1923	1923	0
138	20240405	165100	5810724379	1923	1923	1923	1923	0
139	20240405	165000	5810724379	1923	1923	1923	1923	0
140	20240405	164900	5810724379	1923	1923	1923	1923	0
141	20240405	164800	5810724379	1923	1923	1923	1923	0
142	20240405	164700	5810724379	1923	1923	1923	1923	0
143	20240405	164600	5810724379	1923	1923	1923	1923	0
144	20240405	164500	5810724379	1923	1923	1923	1923	0
145	20240405	164400	5810724379	1923	1923	1923	1923	0
146	20240405	164300	5810724379	1923	1923	1923	1923	0
147	20240405	164200	5810724379	1923	1923	1923	1923	0
148	20240405	164100	5810724379	1923	1923	1923	1923	0
149	20240405	164000	5810724379	1923	1923	1923	1923	0
150	20240405	163900	5810724379	1923	1923	1923	1923	0
151	20240405	163800	5810724379	1923	1923	1923	1923	0
152	20240405	163700	5810724379	1923	1923	1923	1923	67705
153	20240405	163600	5810724379	1923	1923	1923	1923	0
154	20240405	163500	5810724379	1923	1923	1923	1923	0
155	20240405	163400	5810724379	1923	1923	1923	1923	0
156	20240405	163300	5810724379	1923	1923	1923	1923	0
157	20240405	163200	5810724379	1923	1923	1923	1923	0
158	20240405	163100	5810724379	1923	1923	1923	1923	0
159	20240405	163000	5810724379	1923	1923	1923	1923	0
160	20240405	162900	5810724379	1923	1923	1923	1923	0
161	20240405	162800	5810724379	1923	1923	1923	1923	0
162	20240405	162700	5810724379	1923	1923	1923	1923	0
163	20240405	162600	5810724379	1923	1923	1923	1923	0
164	20240405	162500	5810724379	1923	1923	1923	1923	0
165	20240405	162400	5810724379	1923	1923	1923	1923	0
166	20240405	162300	5810724379	1923	1923	1923	1923	0
167	20240405	162200	5810724379	1923	1923	1923	1923	0
168	20240405	162100	5810724379	1923	1923	1923	1923	0
169	20240405	162000	5810724379	1923	1923	1923	1923	0
170	20240405	161900	5810724379	1923	1923	1923	1923	0
171	20240405	161800	5810724379	1923	1923	1923	1923	0
172	20240405	161700	5810724379	1923	1923	1923	1923	0
173	20240405	161600	5810724379	1923	1923	1923	1923	0
174	20240405	161500	5810724379	1923	1923	1923	1923	0
175	20240405	161400	5810724379	1923	1923	1923	1923	0
176	20240405	161300	5810724379	1923	1923	1923	1923	0
177	20240405	161200	5810724379	1923	1923	1923	1923	0
178	20240405	161100	5810724379	1923	1923	1923	1923	0
179	20240405	161000	5810724379	1923	1923	1923	1923	0
180	20240405	160900	5810724379	1923	1923	1923	1923	0
181	20240405	160800	5810724379	1923	1923	1923	1923	0
182	20240405	160700	5810724379	1923	1923	1923	1923	67705
183	20240405	160600	5810724379	1923	1923	1923	1923	0
184	20240405	160500	5810724379	1923	1923	1923	1923	0
185	20240405	160400	5810724379	1923	1923	1923	1923	0
186	20240405	160300	5810724379	1923	1923	1923	1923	0
187	20240405	160200	5810724379	1923	1923	1923	1923	0
188	20240405	160100	5810724379	1923	1923	1923	1923	0
189	20240405	160000	5810724379	1923	1923	1923	1923	0
190	20240405	155900	5810724379	1923	1923	1923	1923	0
191	20240405	155800	5810724379	1923	1923	1923	1923	0
192	20240405	155700	5810724379	1923	1923	1923	1923	0
193	20240405	155600	5810724379	1923	1923	1923	1923	0
194	20240405	155500	5810724379	1923	1923	1923	1923	0
195	20240405	155400	5810724379	1923	1923	1923	1923	0
196	20240405	155300	5810724379	1923	1923	1923	1923	0
197	20240405	155200	5810724379	1923	1923	1923	1923	0
198	20240405	155100	5810724379	1923	1923	1923	1923	0
199	20240405	155000	5810724379	1923	1923	1923	1923	0
200	20240405	154900	5810724379	1923	1923	1923	1923	0
201	20240405	154800	5810724379	1923	1923	1923	1923	0
202	20240405	154700	5810724379	1923	1923	1923	1923	0
203	20240405	154600	5810724379	1923	1923	1923	1923	0
204	20240405	154500	5810724379	1923	1923	1923	1923	0
205	20240405	154400	5810724379	1923	1923	1923	1923	0
206	20240405	154300	5810724379	1923	1923	1923	1923	0
207	20240405	154200	5810724379	1923	1923	1923	1923	0
208	20240405	154100	5810724379	1923	1923	1923	1923	0
209	20240405	154000	5810724379	1923	1923	1923	1923	0
210	20240405	153900	5810724379	1923	1923	1923	1923	0
211	20240405	153800	5810724379	1923	1923	1923	1923	0
212	20240405	153700	5810724379	1923	1923	1923	1923	67705
213	20240405	153600	5810724379	1923	1923	1923	1923	0
214	20240405	153500	5810724379	1923	1923	1923	1923	0
215	20240405	153400	5810724379	1923	1923	1923	1923	0
216	20240405	153300	5810724379	1923	1923	1923	1923	0
217	20240405	153200	5810724379	1923	1923	1923	1923	0
218	20240405	153100	5810724379	1923	1923	1923	1923	0
219	20240405	153000	5810724379	1923	1923	1923	1923	67705
220	20240405	152900	5680527664	1923	1923	1923	1923	0
221	20240405	152800	5680527664	1923	1923	1923	1923	0
222	20240405	152700	5680527664	1923	1923	1923	1923	0
223	20240405	152600	5680527664	1923	1923	1923	1923	0
224	20240405	152500	5680527664	1923	1923	1923	1923	0
225	20240405	152400	5680527664	1923	1923	1923	1923	0
226	20240405	152300	5680527664	1923	1923	1923	1923	0
227	20240405	152200	5680527664	1923	1923	1923	1923	0
228	20240405	152100	5680527664	1923	1923	1923	1923	0
229	20240405	152000	5680527664	1923	1923	1923	1923	0
230	20240405	151900	5680527664	1923	1924	1924	1920	14878
231	20240405	151800	5651925331	1924	1921	1924	1921	9317
232	20240405	151700	5634002238	1924	1923	1924	1921	3240
233	20240405	151600	5627772394	1924	1920	1925	1920	10363
234	20240405	151500	5607841926	1920	1917	1922	1917	26900
235	20240405	151400	5556206916	1916	1916	1918	1916	5553
236	20240405	151300	5545565050	1915	1916	1916	1915	999
237	20240405	151200	5543651466	1915	1915	1916	1912	7980
238	20240405	151100	5528375938	1915	1915	1916	1914	8956
239	20240405	151000	5511227238	1915	1914	1915	1914	842
240	20240405	150900	5509615638	1913	1915	1915	1913	5166
241	20240405	150800	5499731086	1915	1916	1916	1914	974
242	20240405	150700	5497866546	1916	1917	1918	1915	9469
243	20240405	150600	5479713774	1916	1915	1917	1913	25247
244	20240405	150500	5431365152	1915	1917	1917	1915	5804
245	20240405	150400	5420244355	1917	1918	1918	1915	1020
246	20240405	150300	5418288508	1914	1918	1918	1914	1532
247	20240405	150200	5415352393	1919	1919	1920	1917	6911
248	20240405	150100	5402085073	1919	1915	1919	1912	20740
249	20240405	150000	5362324548	1915	1911	1915	1911	3245
250	20240405	145900	5356121650	1911	1912	1912	1911	5294
251	20240405	145800	5346003671	1912	1911	1912	1911	2720
252	20240405	145700	5340805750	1911	1910	1911	1910	1954
253	20240405	145600	5337073376	1911	1912	1912	1910	4105
254	20240405	145500	5329231983	1912	1912	1913	1912	5886
255	20240405	145400	5317977946	1913	1913	1914	1912	2777
256	20240405	145300	5312666371	1912	1915	1915	1912	45162
257	20240405	145200	5226268532	1914	1911	1914	1911	6232
258	20240405	145100	5214354103	1911	1908	1911	1908	11990
259	20240405	145000	5191459896	1908	1909	1909	1906	7626
260	20240405	144900	5176915768	1908	1908	1909	1908	3384
261	20240405	144800	5170458629	1908	1908	1909	1907	3618
262	20240405	144700	5163555589	1908	1909	1909	1908	3916
263	20240405	144600	5156080852	1909	1910	1910	1907	3056
264	20240405	144500	5150248327	1909	1909	1909	1908	5791
265	20240405	144400	5139193448	1909	1908	1909	1908	492
266	20240405	144300	5138254593	1908	1909	1909	1907	2128
267	20240405	144200	5134194379	1908	1908	1908	1907	1659
268	20240405	144100	5131029736	1908	1907	1908	1907	3983
269	20240405	144000	5123432539	1908	1907	1908	1905	16128
270	20240405	143900	5092676976	1907	1904	1907	1904	4155
271	20240405	143800	5084761985	1904	1904	1904	1902	1165
272	20240405	143700	5082545084	1905	1906	1907	1905	2037
273	20240405	143600	5078662549	1906	1906	1907	1906	1516
274	20240405	143500	5075772797	1907	1902	1907	1902	26960
275	20240405	143400	5024424770	1903	1902	1903	1901	20575
276	20240405	143300	4985292065	1901	1900	1902	1900	2562
277	20240405	143200	4980420218	1901	1901	1901	1900	706
278	20240405	143100	4979078113	1901	1901	1902	1901	1377
279	20240405	143000	4976460435	1902	1898	1902	1898	8267
280	20240405	142900	4960754738	1898	1899	1900	1898	1968
281	20240405	142800	4957018158	1899	1899	1899	1898	3504
282	20240405	142700	4950367065	1899	1900	1900	1899	73
283	20240405	142600	4950228437	1899	1900	1901	1899	5869
284	20240405	142500	4939076859	1900	1899	1901	1899	744
285	20240405	142400	4937663731	1898	1899	1899	1898	1948
286	20240405	142300	4933965837	1899	1899	1899	1898	2399
287	20240405	142200	4929410893	1901	1899	1901	1898	10775
288	20240405	142100	4908947455	1900	1900	1901	1900	1110
289	20240405	142000	4906838454	1901	1901	1902	1901	585
290	20240405	141900	4905726366	1902	1901	1902	1900	1246
291	20240405	141800	4903358339	1901	1902	1903	1900	1795
292	20240405	141700	4899944103	1903	1903	1903	1903	40
293	20240405	141600	4899867983	1903	1903	1903	1903	520
294	20240405	141500	4898878423	1903	1901	1903	1901	8744
295	20240405	141400	4882247755	1902	1900	1902	1900	2730
296	20240405	141300	4877058310	1901	1901	1901	1898	754
297	20240405	141200	4875625812	1900	1901	1901	1900	85
298	20240405	141100	4875464284	1901	1901	1901	1900	281
299	20240405	141000	4874930114	1901	1902	1902	1895	4970
300	20240405	140900	4865502295	1902	1897	1902	1893	7332
301	20240405	140800	4851588025	1897	1894	1897	1894	8469
302	20240405	140700	4835541016	1897	1897	1897	1894	1101
303	20240405	140600	4833455119	1897	1897	1897	1897	1322
304	20240405	140500	4830947285	1897	1897	1897	1894	2250
305	20240405	140400	4826685134	1897	1897	1897	1896	1484
306	20240405	140300	4823870986	1897	1895	1897	1893	5091
307	20240405	140200	4814233507	1893	1894	1897	1893	1881
308	20240405	140100	4810671696	1895	1896	1897	1895	5866
309	20240405	140000	4799554259	1896	1896	1897	1896	1204
310	20240405	135900	4797270841	1896	1897	1897	1896	1144
311	20240405	135800	4795101642	1898	1900	1900	1898	2120
312	20240405	135700	4791074832	1900	1898	1900	1898	30
313	20240405	135600	4791017890	1898	1897	1898	1897	12
314	20240405	135500	4790995123	1899	1899	1899	1899	502
315	20240405	135400	4790041825	1900	1900	1900	1900	10
316	20240405	135300	4790022825	1896	1895	1896	1895	559
317	20240405	135200	4788963447	1895	1896	1896	1895	2157
318	20240405	135100	4784873932	1896	1896	1896	1896	1903
319	20240405	135000	4781265844	1896	1896	1896	1895	2309
320	20240405	134900	4776888181	1896	1900	1900	1896	937
321	20240405	134800	4775110453	1900	1898	1900	1896	4552
322	20240405	134700	4766475649	1899	1898	1900	1895	1970
323	20240405	134600	4762737501	1899	1900	1900	1898	2159
324	20240405	134500	4758637070	1898	1898	1900	1897	7170
325	20240405	134400	4745021019	1898	1898	1898	1898	1122
326	20240405	134300	4742891463	1898	1898	1898	1898	252
327	20240405	134200	4742413167	1898	1897	1898	1896	177
328	20240405	134100	4742077524	1897	1897	1897	1897	1762
329	20240405	134000	4738735010	1897	1895	1897	1895	2041
330	20240405	133900	4734864239	1895	1896	1896	1895	116
331	20240405	133800	4734644305	1896	1897	1897	1896	553
332	20240405	133700	4733595315	1897	1897	1897	1895	1365
333	20240405	133600	4731007432	1895	1897	1897	1895	29
334	20240405	133500	4730952473	1897	1894	1897	1893	6205
335	20240405	133400	4719204217	1897	1897	1897	1897	147
336	20240405	133300	4718925358	1897	1896	1897	1895	4419
337	20240405	133200	4710547801	1897	1896	1897	1896	292
338	20240405	133100	4709994166	1897	1898	1898	1896	456
339	20240405	133000	4709129269	1898	1896	1898	1896	2854
340	20240405	132900	4703717269	1897	1897	1897	1896	2113
341	20240405	132800	4699709888	1898	1898	1899	1898	959
342	20240405	132700	4697889548	1899	1899	1899	1899	0
343	20240405	132600	4697889548	1899	1897	1899	1897	301
344	20240405	132500	4697318549	1896	1899	1899	1896	5037
345	20240405	132400	4687764344	1899	1898	1899	1898	523
346	20240405	132300	4686771218	1898	1897	1898	1896	404
347	20240405	132200	4686004712	1896	1897	1897	1896	1902
348	20240405	132100	4682398220	1896	1896	1896	1896	1211
349	20240405	132000	4680102164	1896	1897	1897	1895	1258
350	20240405	131900	4677718130	1897	1897	1897	1896	1183
351	20240405	131800	4675475107	1897	1896	1897	1896	1061
352	20240405	131700	4673463363	1896	1897	1897	1896	49
353	20240405	131600	4673370447	1896	1896	1896	1896	10
354	20240405	131500	4673351487	1900	1900	1900	1900	141
355	20240405	131400	4673083587	1900	1900	1900	1900	10
356	20240405	131300	4673064587	1900	1895	1900	1895	1469
357	20240405	131200	4670276972	1894	1894	1894	1894	3541
358	20240405	131100	4663570318	1893	1893	1894	1893	725
359	20240405	131000	4662197889	1893	1893	1893	1892	318
360	20240405	130900	4661595922	1893	1893	1893	1893	557
361	20240405	130800	4660541521	1894	1894	1894	1894	32
362	20240405	130700	4660480913	1894	1895	1895	1893	22
363	20240405	130600	4660439257	1893	1895	1895	1893	301
364	20240405	130500	4659869262	1895	1895	1895	1893	3693
365	20240405	130400	4652875753	1892	1896	1896	1891	778
366	20240405	130300	4651403381	1896	1899	1900	1896	5992
367	20240405	130200	4640033019	1898	1897	1900	1897	1861
368	20240405	130100	4636501852	1900	1902	1903	1896	1923
369	20240405	130000	4632846783	1903	1894	1906	1894	4786
370	20240405	125900	4623740664	1894	1891	1894	1891	8701
371	20240405	125800	4607285573	1890	1890	1890	1890	4728
372	20240405	125700	4598349653	1890	1890	1890	1889	6584
373	20240405	125600	4585911893	1889	1889	1889	1889	61
374	20240405	125500	4585796664	1889	1889	1889	1889	1570
375	20240405	125400	4582830934	1889	1889	1889	1888	415
376	20240405	125300	4582047300	1888	1888	1889	1888	2355
377	20240405	125200	4577601055	1888	1890	1890	1888	25476
378	20240405	125100	4529451914	1891	1890	1891	1890	2958
379	20240405	125000	4523861282	1891	1890	1891	1890	390
380	20240405	124900	4523124092	1891	1891	1891	1891	1997
381	20240405	124800	4519347765	1891	1891	1893	1891	4203
382	20240405	124700	4511398956	1891	1892	1893	1891	1006
383	20240405	124600	4509495793	1892	1895	1895	1892	6516
384	20240405	124500	4497160250	1895	1899	1899	1895	944
385	20240405	124400	4495370882	1899	1897	1899	1896	272
386	20240405	124300	4494854917	1897	1894	1897	1894	7
387	20240405	124200	4494841656	1894	1894	1894	1894	29
388	20240405	124100	4494786730	1894	1898	1899	1894	2776
389	20240405	124000	4489526960	1900	1895	1900	1895	5876
390	20240405	123900	4478390165	1896	1898	1898	1896	114
391	20240405	123800	4478174019	1898	1898	1898	1895	2176
392	20240405	123700	4474050013	1898	1897	1898	1895	9065
393	20240405	123600	4456855050	1898	1898	1898	1897	876
394	20240405	123500	4455192422	1898	1898	1898	1898	121
395	20240405	123400	4454962764	1897	1900	1900	1897	499
396	20240405	123300	4454015113	1899	1898	1899	1898	161
397	20240405	123200	4453709525	1896	1896	1897	1896	684
398	20240405	123100	4452412660	1896	1895	1897	1895	587
399	20240405	123000	4451299855	1895	1897	1897	1895	2577
400	20240405	122900	4446415383	1897	1897	1897	1896	2250
401	20240405	122800	4442147134	1897	1897	1897	1897	438
402	20240405	122700	4441316248	1897	1897	1899	1896	2471
403	20240405	122600	4436629331	1897	1897	1897	1897	1674
404	20240405	122500	4433453753	1897	1897	1897	1897	0
405	20240405	122400	4433453753	1897	1899	1899	1897	116
406	20240405	122300	4433233601	1897	1896	1897	1896	440
407	20240405	122200	4432399271	1896	1894	1896	1893	12398
408	20240405	122100	4408917061	1894	1896	1896	1894	1481
409	20240405	122000	4406111182	1896	1896	1896	1894	6086
410	20240405	121900	4394579055	1896	1897	1899	1896	3211
411	20240405	121800	4388486811	1899	1899	1899	1897	9844
412	20240405	121700	4369803051	1899	1900	1900	1899	386
413	20240405	121600	4369069867	1900	1902	1902	1899	941
414	20240405	121500	4367281947	1898	1903	1905	1898	16028
415	20240405	121400	4336781771	1904	1903	1905	1902	1880
416	20240405	121300	4333203271	1903	1900	1903	1900	3054
417	20240405	121200	4327396376	1900	1899	1903	1899	5581
418	20240405	121100	4316791034	1899	1898	1903	1898	5826
419	20240405	121000	4305728196	1898	1898	1898	1897	1655
420	20240405	120900	4302587790	1897	1897	1898	1897	4741
421	20240405	120800	4293592233	1898	1897	1898	1896	4211
422	20240405	120700	4285603675	1897	1897	1897	1896	191
423	20240405	120600	4285241423	1897	1896	1897	1896	1779
424	20240405	120500	4281868434	1896	1895	1896	1895	50
425	20240405	120400	4281773646	1894	1895	1895	1894	1096
426	20240405	120300	4279697782	1894	1895	1895	1894	5501
427	20240405	120200	4269273388	1895	1894	1895	1894	1043
428	20240405	120100	4267297806	1894	1894	1894	1894	29
429	20240405	120000	4267242880	1894	1895	1895	1894	2853
430	20240405	115900	4261837859	1895	1894	1895	1894	258
431	20240405	115800	4261348960	1895	1893	1895	1893	653
432	20240405	115700	4260112230	1893	1892	1893	1892	1786
433	20240405	115600	4256732035	1892	1892	1892	1891	2378
434	20240405	115500	4252234466	1892	1893	1893	1892	3883
435	20240405	115400	4244885564	1894	1895	1895	1892	1666
436	20240405	115300	4241731592	1895	1897	1898	1893	2389
437	20240405	115200	4237203365	1897	1891	1897	1891	12516
438	20240405	115100	4213481988	1891	1892	1892	1891	597
439	20240405	115000	4212353051	1891	1890	1892	1890	3853
440	20240405	114900	4205069027	1890	1889	1890	1889	361
441	20240405	114800	4204386742	1889	1887	1889	1885	3296
442	20240405	114700	4198169137	1887	1885	1887	1885	4379
443	20240405	114600	4189913983	1885	1882	1885	1882	1036
444	20240405	114500	4187962270	1882	1882	1882	1882	719
445	20240405	114400	4186609112	1881	1884	1884	1881	6793
446	20240405	114300	4173828264	1887	1883	1887	1882	3711
447	20240405	114200	4166840804	1887	1884	1887	1881	9121
448	20240405	114100	4149678489	1884	1883	1884	1883	101
449	20240405	114000	4149488206	1883	1882	1883	1882	457
450	20240405	113900	4148627724	1882	1882	1883	1882	1158
451	20240405	113800	4146448218	1882	1881	1882	1881	867
452	20240405	113700	4144817052	1881	1881	1882	1880	2323
453	20240405	113600	4140447585	1881	1881	1881	1880	4167
454	20240405	113500	4132609539	1881	1881	1882	1880	2351
455	20240405	113400	4128187259	1881	1883	1883	1880	17682
456	20240405	113300	4094924830	1883	1883	1883	1882	5787
457	20240405	113200	4084031516	1883	1887	1887	1882	23434
458	20240405	113100	4039867510	1888	1889	1890	1888	7176
459	20240405	113000	4026318968	1889	1895	1895	1889	4286
460	20240405	112900	4018221455	1895	1895	1896	1889	1694
461	20240405	112800	4015011441	1895	1895	1897	1889	5399
462	20240405	112700	4004774782	1895	1890	1896	1888	481
463	20240405	112600	4003864316	1888	1893	1895	1888	9154
464	20240405	112500	3986550854	1893	1889	1893	1888	5277
465	20240405	112400	3976579500	1889	1890	1890	1889	1337
466	20240405	112300	3974052770	1890	1889	1890	1888	234
467	20240405	112200	3973610697	1889	1888	1890	1888	623
468	20240405	112100	3972434444	1888	1888	1888	1887	3670
469	20240405	112000	3965508999	1888	1887	1888	1887	1339
470	20240405	111900	3962982301	1887	1887	1888	1887	1639
471	20240405	111800	3959889302	1887	1888	1888	1887	1912
472	20240405	111700	3956281338	1890	1887	1890	1887	915
473	20240405	111600	3954554664	1885	1890	1890	1885	6714
474	20240405	111500	3941885675	1891	1891	1893	1890	15208
475	20240405	111400	3913128865	1892	1891	1892	1891	8679
476	20240405	111300	3896710197	1892	1893	1893	1892	1741
477	20240405	111200	3893415648	1893	1891	1893	1891	2186
478	20240405	111100	3889279898	1891	1893	1893	1890	3094
479	20240405	111000	3883428924	1893	1893	1895	1890	3620
480	20240405	110900	3876579703	1893	1893	1893	1893	768
481	20240405	110800	3875125879	1895	1893	1895	1892	2522
482	20240405	110700	3870351867	1893	1890	1893	1890	755
483	20240405	110600	3868924446	1890	1890	1890	1887	504
484	20240405	110500	3867971889	1890	1886	1890	1885	3454
485	20240405	110400	3861457634	1886	1887	1887	1886	9187
486	20240405	110300	3844127426	1887	1893	1899	1887	6530
487	20240405	110200	3831782702	1893	1884	1893	1884	6359
488	20240405	110100	3819776070	1884	1884	1888	1883	1989
489	20240405	110000	3816027987	1884	1881	1884	1881	11000
490	20240405	105900	3795316731	1881	1883	1883	1880	13618
491	20240405	105800	3769697910	1883	1884	1884	1882	6067
492	20240405	105700	3758273662	1884	1882	1884	1880	19492
493	20240405	105600	3721611479	1883	1884	1884	1880	26883
494	20240405	105500	3671041200	1883	1888	1888	1883	12711
495	20240405	105400	3647087216	1887	1888	1888	1887	2841
496	20240405	105300	3641726004	1887	1889	1889	1887	5583
497	20240405	105200	3631188585	1889	1890	1890	1888	3658
498	20240405	105100	3624279929	1890	1888	1890	1888	5185
499	20240405	105000	3614480289	1888	1890	1891	1888	10410
500	20240405	104900	3594810330	1891	1891	1891	1889	9206
501	20240405	104800	3577411032	1891	1892	1892	1890	7150
502	20240405	104700	3563894916	1892	1894	1894	1892	2451
503	20240405	104600	3559256261	1895	1898	1898	1895	1424
504	20240405	104500	3556555418	1890	1890	1892	1888	9165
505	20240405	104400	3539233731	1889	1889	1889	1887	2264
506	20240405	104300	3534957839	1889	1886	1890	1886	347
507	20240405	104200	3534302033	1890	1890	1890	1885	2545
508	20240405	104100	3529500917	1890	1886	1892	1881	19372
509	20240405	104000	3492977954	1886	1893	1893	1886	43917
510	20240405	103900	3410010471	1893	1895	1895	1890	18647
511	20240405	103800	3374737525	1895	1892	1896	1892	11135
512	20240405	103700	3353645572	1892	1893	1893	1892	9404
513	20240405	103600	3335851051	1893	1895	1896	1892	32513
514	20240405	103500	3274284941	1895	1897	1897	1895	12062
515	20240405	103400	3251420024	1897	1896	1898	1896	7321
516	20240405	103300	3237534907	1898	1903	1904	1896	51261
517	20240405	103200	3140145961	1903	1900	1904	1900	31690
518	20240405	103100	3079900183	1900	1911	1913	1900	152416
519	20240405	103000	2789276442	1913	1910	1913	1910	5916
520	20240405	102900	2777964821	1913	1912	1914	1911	9485
521	20240405	102800	2759838186	1916	1916	1916	1911	1464
522	20240405	102700	2757034732	1916	1915	1916	1910	27614
523	20240405	102600	2704247342	1913	1913	1914	1913	3290
524	20240405	102500	2697953052	1916	1916	1916	1913	865
525	20240405	102400	2696296045	1916	1915	1916	1915	1362
526	20240405	102300	2693687491	1916	1916	1916	1912	20832
527	20240405	102200	2653828349	1916	1916	1919	1915	2761
528	20240405	102100	2648539000	1914	1917	1919	1914	8898
529	20240405	102000	2631501697	1919	1920	1920	1917	3990
530	20240405	101900	2623848565	1921	1918	1922	1918	12
531	20240405	101800	2623825521	1918	1921	1921	1916	818
532	20240405	101700	2622256688	1917	1915	1924	1915	5294
533	20240405	101600	2612092993	1920	1916	1920	1914	6730
534	20240405	101500	2599197545	1920	1915	1920	1914	7792
535	20240405	101400	2584270506	1915	1916	1917	1915	6892
536	20240405	101300	2571069765	1916	1916	1916	1915	811
537	20240405	101200	2569515989	1916	1920	1920	1914	5027
538	20240405	101100	2559884962	1920	1912	1920	1911	2606
539	20240405	101000	2554901990	1911	1912	1914	1911	3299
540	20240405	100900	2548597260	1912	1912	1912	1910	17696
541	20240405	100800	2514783022	1912	1912	1912	1910	2917
542	20240405	100700	2509209661	1912	1916	1916	1910	43883
543	20240405	100600	2425303733	1916	1916	1920	1915	2485
544	20240405	100500	2420539269	1914	1920	1922	1913	12712
545	20240405	100400	2396198230	1920	1917	1922	1912	23607
546	20240405	100300	2350985654	1917	1924	1924	1916	1570
547	20240405	100200	2347975366	1916	1916	1917	1915	4122
548	20240405	100100	2340079338	1915	1916	1918	1913	24802
549	20240405	100000	2292600261	1916	1928	1928	1913	132746
550	20240405	095900	2037696075	1926	1929	1929	1926	9473
551	20240405	095800	2019442768	1929	1929	1929	1927	2514
552	20240405	095700	2014597435	1927	1930	1932	1927	4336
553	20240405	095600	2006234549	1930	1933	1935	1930	899
554	20240405	095500	2004496827	1933	1929	1933	1928	3254
555	20240405	095400	1998218065	1928	1928	1929	1928	2620
556	20240405	095300	1993166114	1928	1933	1933	1927	134
557	20240405	095200	1992907827	1927	1927	1927	1924	17161
558	20240405	095100	1959872088	1927	1933	1933	1927	45220
559	20240405	095000	1872634387	1934	1934	1934	1933	6611
560	20240405	094900	1859851074	1934	1933	1937	1933	8028
561	20240405	094800	1844331062	1935	1937	1940	1933	18063
562	20240405	094700	1809366819	1939	1940	1941	1938	9517
563	20240405	094600	1790918417	1940	1941	1941	1940	2069
564	20240405	094500	1786903380	1942	1950	1950	1940	6867
565	20240405	094400	1773575664	1950	1945	1950	1934	11371
566	20240405	094300	1751453256	1937	1935	1945	1931	24367
567	20240405	094200	1704315593	1934	1933	1937	1933	5205
568	20240405	094100	1694250570	1933	1937	1937	1933	3472
569	20240405	094000	1687533510	1935	1933	1935	1932	5694
570	20240405	093900	1676524118	1933	1935	1935	1933	8417
571	20240405	093800	1660251775	1934	1938	1939	1934	23295
572	20240405	093700	1615131536	1938	1943	1943	1938	26266
573	20240405	093600	1564161974	1943	1948	1952	1943	14194
574	20240405	093500	1536543304	1948	1951	1952	1947	4557
575	20240405	093400	1527648531	1947	1952	1952	1946	6154
576	20240405	093300	1515661529	1952	1950	1952	1948	5568
577	20240405	093200	1504796501	1950	1947	1953	1947	4002
578	20240405	093100	1497003401	1947	1950	1953	1947	3123
579	20240405	093000	1490919491	1949	1955	1956	1948	27076
580	20240405	092900	1438027644	1956	1956	1956	1955	6903
581	20240405	092800	1424526954	1956	1957	1958	1954	2875
582	20240405	092700	1418904610	1955	1960	1961	1955	23985
583	20240405	092600	1371924426	1960	1960	1961	1957	13561
584	20240405	092500	1345352744	1960	1956	1964	1956	15597
585	20240405	092400	1314765887	1956	1950	1958	1950	17296
586	20240405	092300	1280983491	1950	1946	1950	1944	10019
587	20240405	092200	1261457951	1943	1943	1945	1942	9108
588	20240405	092100	1243757489	1941	1945	1945	1941	6266
589	20240405	092000	1231582815	1945	1943	1945	1943	3523
590	20240405	091900	1224731943	1943	1943	1944	1939	6245
591	20240405	091800	1212601779	1943	1941	1946	1938	7054
592	20240405	091700	1198895960	1936	1935	1942	1935	6294
593	20240405	091600	1186703962	1932	1935	1935	1927	7340
594	20240405	091500	1172528326	1931	1925	1935	1925	7024
595	20240405	091400	1158973720	1930	1924	1935	1921	31808
596	20240405	091300	1097741458	1924	1926	1928	1924	16857
597	20240405	091200	1065279475	1926	1926	1927	1926	4969
598	20240405	091100	1055704947	1927	1931	1937	1925	28788
599	20240405	091000	1000191867	1931	1930	1933	1929	24859
600	20240405	090900	952197301	1929	1930	1938	1929	30104
601	20240405	090800	894063914	1930	1931	1936	1930	38462
602	20240405	090700	819778426	1935	1939	1942	1930	32168
603	20240405	090600	757495321	1938	1943	1946	1937	39961
604	20240405	090500	679951636	1942	1950	1950	1938	14969
605	20240405	090400	650870495	1941	1946	1955	1937	44696
606	20240405	090300	563783679	1946	1937	1946	1927	22985
607	20240405	090200	519366712	1937	1919	1937	1913	28571
608	20240405	090100	464392825	1912	1927	1927	1908	97107
609	20240405	090000	278207783	1921	1937	1960	1921	142807