KissMeData/084680/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	195600	900360923	1920	1920	1920	1920	10036
3	20240426	195500	900360923	1920	1920	1920	1920	0
4	20240426	195400	900360923	1920	1920	1920	1920	0
5	20240426	195300	900360923	1920	1920	1920	1920	0
6	20240426	195200	900360923	1920	1920	1920	1920	0
7	20240426	195100	900360923	1920	1920	1920	1920	0
8	20240426	195000	900360923	1920	1920	1920	1920	0
9	20240426	194900	900360923	1920	1920	1920	1920	0
10	20240426	194800	900360923	1920	1920	1920	1920	0
11	20240426	194700	900360923	1920	1920	1920	1920	0
12	20240426	194600	900360923	1920	1920	1920	1920	0
13	20240426	194500	900360923	1920	1920	1920	1920	0
14	20240426	194400	900360923	1920	1920	1920	1920	0
15	20240426	194300	900360923	1920	1920	1920	1920	0
16	20240426	194200	900360923	1920	1920	1920	1920	0
17	20240426	194100	900360923	1920	1920	1920	1920	0
18	20240426	194000	900360923	1920	1920	1920	1920	0
19	20240426	193900	900360923	1920	1920	1920	1920	0
20	20240426	193800	900360923	1920	1920	1920	1920	0
21	20240426	193700	900360923	1920	1920	1920	1920	0
22	20240426	193600	900360923	1920	1920	1920	1920	0
23	20240426	193500	900360923	1920	1920	1920	1920	0
24	20240426	193400	900360923	1920	1920	1920	1920	0
25	20240426	193300	900360923	1920	1920	1920	1920	0
26	20240426	193200	900360923	1920	1920	1920	1920	0
27	20240426	193100	900360923	1920	1920	1920	1920	0
28	20240426	193000	900360923	1920	1920	1920	1920	0
29	20240426	192900	900360923	1920	1920	1920	1920	0
30	20240426	192800	900360923	1920	1920	1920	1920	0
31	20240426	192700	900360923	1920	1920	1920	1920	0
32	20240426	192600	900360923	1920	1920	1920	1920	10036
33	20240426	192500	900360923	1920	1920	1920	1920	0
34	20240426	192400	900360923	1920	1920	1920	1920	0
35	20240426	192300	900360923	1920	1920	1920	1920	0
36	20240426	192200	900360923	1920	1920	1920	1920	0
37	20240426	192100	900360923	1920	1920	1920	1920	0
38	20240426	192000	900360923	1920	1920	1920	1920	0
39	20240426	191900	900360923	1920	1920	1920	1920	0
40	20240426	191800	900360923	1920	1920	1920	1920	0
41	20240426	191700	900360923	1920	1920	1920	1920	0
42	20240426	191600	900360923	1920	1920	1920	1920	0
43	20240426	191500	900360923	1920	1920	1920	1920	0
44	20240426	191400	900360923	1920	1920	1920	1920	0
45	20240426	191300	900360923	1920	1920	1920	1920	0
46	20240426	191200	900360923	1920	1920	1920	1920	0
47	20240426	191100	900360923	1920	1920	1920	1920	0
48	20240426	191000	900360923	1920	1920	1920	1920	0
49	20240426	190900	900360923	1920	1920	1920	1920	0
50	20240426	190800	900360923	1920	1920	1920	1920	0
51	20240426	190700	900360923	1920	1920	1920	1920	0
52	20240426	190600	900360923	1920	1920	1920	1920	0
53	20240426	190500	900360923	1920	1920	1920	1920	0
54	20240426	190400	900360923	1920	1920	1920	1920	0
55	20240426	190300	900360923	1920	1920	1920	1920	0
56	20240426	190200	900360923	1920	1920	1920	1920	0
57	20240426	190100	900360923	1920	1920	1920	1920	0
58	20240426	190000	900360923	1920	1920	1920	1920	0
59	20240426	185900	900360923	1920	1920	1920	1920	0
60	20240426	185800	900360923	1920	1920	1920	1920	0
61	20240426	185700	900360923	1920	1920	1920	1920	0
62	20240426	185600	900360923	1920	1920	1920	1920	10036
63	20240426	185500	900360923	1920	1920	1920	1920	0
64	20240426	185400	900360923	1920	1920	1920	1920	0
65	20240426	185300	900360923	1920	1920	1920	1920	0
66	20240426	185200	900360923	1920	1920	1920	1920	0
67	20240426	185100	900360923	1920	1920	1920	1920	0
68	20240426	185000	900360923	1920	1920	1920	1920	0
69	20240426	184900	900360923	1920	1920	1920	1920	0
70	20240426	184800	900360923	1920	1920	1920	1920	0
71	20240426	184700	900360923	1920	1920	1920	1920	0
72	20240426	184600	900360923	1920	1920	1920	1920	0
73	20240426	184500	900360923	1920	1920	1920	1920	0
74	20240426	184400	900360923	1920	1920	1920	1920	0
75	20240426	184300	900360923	1920	1920	1920	1920	0
76	20240426	184200	900360923	1920	1920	1920	1920	0
77	20240426	184100	900360923	1920	1920	1920	1920	0
78	20240426	184000	900360923	1920	1920	1920	1920	0
79	20240426	183900	900360923	1920	1920	1920	1920	0
80	20240426	183800	900360923	1920	1920	1920	1920	0
81	20240426	183700	900360923	1920	1920	1920	1920	0
82	20240426	183600	900360923	1920	1920	1920	1920	0
83	20240426	183500	900360923	1920	1920	1920	1920	0
84	20240426	183400	900360923	1920	1920	1920	1920	0
85	20240426	183300	900360923	1920	1920	1920	1920	0
86	20240426	183200	900360923	1920	1920	1920	1920	0
87	20240426	183100	900360923	1920	1920	1920	1920	0
88	20240426	183000	900360923	1920	1920	1920	1920	0
89	20240426	182900	900360923	1920	1920	1920	1920	0
90	20240426	182800	900360923	1920	1920	1920	1920	0
91	20240426	182700	900360923	1920	1920	1920	1920	0
92	20240426	182600	900360923	1920	1920	1920	1920	10036
93	20240426	182500	900360923	1920	1920	1920	1920	0
94	20240426	182400	900360923	1920	1920	1920	1920	0
95	20240426	182300	900360923	1920	1920	1920	1920	0
96	20240426	182200	900360923	1920	1920	1920	1920	0
97	20240426	182100	900360923	1920	1920	1920	1920	0
98	20240426	182000	900360923	1920	1920	1920	1920	0
99	20240426	181900	900360923	1920	1920	1920	1920	0
100	20240426	181800	900360923	1920	1920	1920	1920	0
101	20240426	181700	900360923	1920	1920	1920	1920	0
102	20240426	181600	900360923	1920	1920	1920	1920	0
103	20240426	181500	900360923	1920	1920	1920	1920	0
104	20240426	181400	900360923	1920	1920	1920	1920	0
105	20240426	181300	900360923	1920	1920	1920	1920	0
106	20240426	181200	900360923	1920	1920	1920	1920	0
107	20240426	181100	900360923	1920	1920	1920	1920	0
108	20240426	181000	900360923	1920	1920	1920	1920	0
109	20240426	180900	900360923	1920	1920	1920	1920	0
110	20240426	180800	900360923	1920	1920	1920	1920	0
111	20240426	180700	900360923	1920	1920	1920	1920	0
112	20240426	180600	900360923	1920	1920	1920	1920	0
113	20240426	180500	900360923	1920	1920	1920	1920	0
114	20240426	180400	900360923	1920	1920	1920	1920	0
115	20240426	180300	900360923	1920	1920	1920	1920	0
116	20240426	180200	900360923	1920	1920	1920	1920	0
117	20240426	180100	900360923	1920	1920	1920	1920	0
118	20240426	180000	900360923	1920	1920	1920	1920	0
119	20240426	175900	900360923	1920	1920	1920	1920	0
120	20240426	175800	900360923	1920	1920	1920	1920	0
121	20240426	175700	900360923	1920	1920	1920	1920	0
122	20240426	175600	900360923	1920	1920	1920	1920	10036
123	20240426	175500	900360923	1920	1920	1920	1920	0
124	20240426	175400	900360923	1920	1920	1920	1920	0
125	20240426	175300	900360923	1920	1920	1920	1920	0
126	20240426	175200	900360923	1920	1920	1920	1920	0
127	20240426	175100	900360923	1920	1920	1920	1920	0
128	20240426	175000	900360923	1920	1920	1920	1920	0
129	20240426	174900	900360923	1920	1920	1920	1920	0
130	20240426	174800	900360923	1920	1920	1920	1920	0
131	20240426	174700	900360923	1920	1920	1920	1920	0
132	20240426	174600	900360923	1920	1920	1920	1920	0
133	20240426	174500	900360923	1920	1920	1920	1920	0
134	20240426	174400	900360923	1920	1920	1920	1920	0
135	20240426	174300	900360923	1920	1920	1920	1920	0
136	20240426	174200	900360923	1920	1920	1920	1920	0
137	20240426	174100	900360923	1920	1920	1920	1920	0
138	20240426	174000	900360923	1920	1920	1920	1920	0
139	20240426	173900	900360923	1920	1920	1920	1920	0
140	20240426	173800	900360923	1920	1920	1920	1920	0
141	20240426	173700	900360923	1920	1920	1920	1920	0
142	20240426	173600	900360923	1920	1920	1920	1920	0
143	20240426	173500	900360923	1920	1920	1920	1920	0
144	20240426	173400	900360923	1920	1920	1920	1920	0
145	20240426	173300	900360923	1920	1920	1920	1920	0
146	20240426	173200	900360923	1920	1920	1920	1920	0
147	20240426	173100	900360923	1920	1920	1920	1920	0
148	20240426	173000	900360923	1920	1920	1920	1920	0
149	20240426	172900	900360923	1920	1920	1920	1920	0
150	20240426	172800	900360923	1920	1920	1920	1920	0
151	20240426	172700	900360923	1920	1920	1920	1920	0
152	20240426	172600	900360923	1920	1920	1920	1920	10036
153	20240426	172500	900360923	1920	1920	1920	1920	0
154	20240426	172400	900360923	1920	1920	1920	1920	0
155	20240426	172300	900360923	1920	1920	1920	1920	0
156	20240426	172200	900360923	1920	1920	1920	1920	0
157	20240426	172100	900360923	1920	1920	1920	1920	0
158	20240426	172000	900360923	1920	1920	1920	1920	0
159	20240426	171900	900360923	1920	1920	1920	1920	0
160	20240426	171800	900360923	1920	1920	1920	1920	0
161	20240426	171700	900360923	1920	1920	1920	1920	0
162	20240426	171600	900360923	1920	1920	1920	1920	0
163	20240426	171500	900360923	1920	1920	1920	1920	0
164	20240426	171400	900360923	1920	1920	1920	1920	0
165	20240426	171300	900360923	1920	1920	1920	1920	0
166	20240426	171200	900360923	1920	1920	1920	1920	0
167	20240426	171100	900360923	1920	1920	1920	1920	0
168	20240426	171000	900360923	1920	1920	1920	1920	0
169	20240426	170900	900360923	1920	1920	1920	1920	0
170	20240426	170800	900360923	1920	1920	1920	1920	0
171	20240426	170700	900360923	1920	1920	1920	1920	0
172	20240426	170600	900360923	1920	1920	1920	1920	0
173	20240426	170500	900360923	1920	1920	1920	1920	0
174	20240426	170400	900360923	1920	1920	1920	1920	0
175	20240426	170300	900360923	1920	1920	1920	1920	0
176	20240426	170200	900360923	1920	1920	1920	1920	0
177	20240426	170100	900360923	1920	1920	1920	1920	0
178	20240426	170000	900360923	1920	1920	1920	1920	0
179	20240426	165900	900360923	1920	1920	1920	1920	0
180	20240426	165800	900360923	1920	1920	1920	1920	0
181	20240426	165700	900360923	1920	1920	1920	1920	0
182	20240426	165600	900360923	1920	1920	1920	1920	10036
183	20240426	165500	900360923	1920	1920	1920	1920	0
184	20240426	165400	900360923	1920	1920	1920	1920	0
185	20240426	165300	900360923	1920	1920	1920	1920	0
186	20240426	165200	900360923	1920	1920	1920	1920	0
187	20240426	165100	900360923	1920	1920	1920	1920	0
188	20240426	165000	900360923	1920	1920	1920	1920	0
189	20240426	164900	900360923	1920	1920	1920	1920	0
190	20240426	164800	900360923	1920	1920	1920	1920	0
191	20240426	164700	900360923	1920	1920	1920	1920	0
192	20240426	164600	900360923	1920	1920	1920	1920	0
193	20240426	164500	900360923	1920	1920	1920	1920	0
194	20240426	164400	900360923	1920	1920	1920	1920	0
195	20240426	164300	900360923	1920	1920	1920	1920	0
196	20240426	164200	900360923	1920	1920	1920	1920	0
197	20240426	164100	900360923	1920	1920	1920	1920	0
198	20240426	164000	900360923	1920	1920	1920	1920	0
199	20240426	163900	900360923	1920	1920	1920	1920	0
200	20240426	163800	900360923	1920	1920	1920	1920	0
201	20240426	163700	900360923	1920	1920	1920	1920	0
202	20240426	163600	900360923	1920	1920	1920	1920	0
203	20240426	163500	900360923	1920	1920	1920	1920	0
204	20240426	163400	900360923	1920	1920	1920	1920	0
205	20240426	163300	900360923	1920	1920	1920	1920	0
206	20240426	163200	900360923	1920	1920	1920	1920	0
207	20240426	163100	900360923	1920	1920	1920	1920	0
208	20240426	163000	900360923	1920	1920	1920	1920	0
209	20240426	162900	900360923	1920	1920	1920	1920	0
210	20240426	162800	900360923	1920	1920	1920	1920	0
211	20240426	162700	900360923	1920	1920	1920	1920	0
212	20240426	162600	900360923	1920	1920	1920	1920	10036
213	20240426	162500	900360923	1920	1920	1920	1920	0
214	20240426	162400	900360923	1920	1920	1920	1920	0
215	20240426	162300	900360923	1920	1920	1920	1920	0
216	20240426	162200	900360923	1920	1920	1920	1920	0
217	20240426	162100	900360923	1920	1920	1920	1920	0
218	20240426	162000	900360923	1920	1920	1920	1920	0
219	20240426	161900	900360923	1920	1920	1920	1920	0
220	20240426	161800	900360923	1920	1920	1920	1920	0
221	20240426	161700	900360923	1920	1920	1920	1920	0
222	20240426	161600	900360923	1920	1920	1920	1920	0
223	20240426	161500	900360923	1920	1920	1920	1920	0
224	20240426	161400	900360923	1920	1920	1920	1920	0
225	20240426	161300	900360923	1920	1920	1920	1920	0
226	20240426	161200	900360923	1920	1920	1920	1920	0
227	20240426	161100	900360923	1920	1920	1920	1920	0
228	20240426	161000	900360923	1920	1920	1920	1920	0
229	20240426	160900	900360923	1920	1920	1920	1920	0
230	20240426	160800	900360923	1920	1920	1920	1920	0
231	20240426	160700	900360923	1920	1920	1920	1920	0
232	20240426	160600	900360923	1920	1920	1920	1920	0
233	20240426	160500	900360923	1920	1920	1920	1920	0
234	20240426	160400	900360923	1920	1920	1920	1920	0
235	20240426	160300	900360923	1920	1920	1920	1920	0
236	20240426	160200	900360923	1920	1920	1920	1920	0
237	20240426	160100	900360923	1920	1920	1920	1920	0
238	20240426	160000	900360923	1920	1920	1920	1920	0
239	20240426	155900	900360923	1920	1920	1920	1920	0
240	20240426	155800	900360923	1920	1920	1920	1920	0
241	20240426	155700	900360923	1920	1920	1920	1920	0
242	20240426	155600	900360923	1920	1920	1920	1920	10036
243	20240426	155500	900360923	1920	1920	1920	1920	0
244	20240426	155400	900360923	1920	1920	1920	1920	0
245	20240426	155300	900360923	1920	1920	1920	1920	0
246	20240426	155200	900360923	1920	1920	1920	1920	0
247	20240426	155100	900360923	1920	1920	1920	1920	0
248	20240426	155000	900360923	1920	1920	1920	1920	0
249	20240426	154900	900360923	1920	1920	1920	1920	0
250	20240426	154800	900360923	1920	1920	1920	1920	0
251	20240426	154700	900360923	1920	1920	1920	1920	0
252	20240426	154600	900360923	1920	1920	1920	1920	0
253	20240426	154500	900360923	1920	1920	1920	1920	0
254	20240426	154400	900360923	1920	1920	1920	1920	0
255	20240426	154300	900360923	1920	1920	1920	1920	0
256	20240426	154200	900360923	1920	1920	1920	1920	0
257	20240426	154100	900360923	1920	1920	1920	1920	0
258	20240426	154000	900360923	1920	1920	1920	1920	0
259	20240426	153900	900360923	1920	1920	1920	1920	0
260	20240426	153800	900360923	1920	1920	1920	1920	0
261	20240426	153700	900360923	1920	1920	1920	1920	0
262	20240426	153600	900360923	1920	1920	1920	1920	0
263	20240426	153500	900360923	1920	1920	1920	1920	0
264	20240426	153400	900360923	1920	1920	1920	1920	0
265	20240426	153300	900360923	1920	1920	1920	1920	0
266	20240426	153200	900360923	1920	1920	1920	1920	0
267	20240426	153100	900360923	1920	1920	1920	1920	0
268	20240426	153000	900360923	1920	1920	1920	1920	10036
269	20240426	152900	881091803	1920	1920	1920	1920	0
270	20240426	152800	881091803	1920	1920	1920	1920	0
271	20240426	152700	881091803	1920	1920	1920	1920	0
272	20240426	152600	881091803	1920	1920	1920	1920	0
273	20240426	152500	881091803	1920	1920	1920	1920	0
274	20240426	152400	881091803	1920	1920	1920	1920	0
275	20240426	152300	881091803	1920	1920	1920	1920	0
276	20240426	152200	881091803	1920	1920	1920	1920	0
277	20240426	152100	881091803	1920	1920	1920	1920	0
278	20240426	152000	881091803	1920	1920	1920	1920	0
279	20240426	151900	881091803	1920	1919	1920	1919	360
280	20240426	151800	880400807	1920	1919	1920	1919	2879
281	20240426	151700	874875919	1920	1920	1920	1919	112
282	20240426	151600	874660916	1920	1920	1921	1920	2954
283	20240426	151500	868988706	1921	1920	1921	1920	79
284	20240426	151400	868836997	1920	1921	1921	1920	341
285	20240426	151300	868182226	1920	1920	1921	1920	2833
286	20240426	151200	862742865	1920	1920	1921	1920	1078
287	20240426	151100	860673004	1921	1921	1921	1920	6675
288	20240426	151000	847855969	1921	1920	1921	1920	215
289	20240426	150900	847443159	1920	1921	1921	1920	250
290	20240426	150800	846963156	1920	1920	1920	1920	0
291	20240426	150700	846963156	1920	1922	1922	1920	2358
292	20240426	150600	842433537	1922	1922	1922	1922	130
293	20240426	150500	842183677	1922	1922	1922	1922	1
294	20240426	150400	842181755	1922	1922	1922	1922	0
295	20240426	150300	842181755	1922	1922	1922	1922	5
296	20240426	150200	842172145	1922	1921	1922	1921	546
297	20240426	150100	841123253	1921	1921	1921	1921	0
298	20240426	150000	841123253	1921	1921	1921	1921	0
299	20240426	145900	841123253	1921	1922	1922	1921	504
300	20240426	145800	840155065	1922	1922	1922	1922	81
301	20240426	145700	839999383	1921	1921	1921	1921	95
302	20240426	145600	839816888	1921	1921	1922	1921	495
303	20240426	145500	838865992	1921	1923	1923	1921	817
304	20240426	145400	837296283	1923	1923	1923	1923	68
305	20240426	145300	837165519	1923	1923	1923	1923	5
306	20240426	145200	837155904	1923	1923	1923	1923	16
307	20240426	145100	837125136	1923	1921	1923	1920	372
308	20240426	145000	836410644	1921	1921	1921	1921	891
309	20240426	144900	834699033	1921	1922	1922	1921	104
310	20240426	144800	834499248	1921	1921	1921	1921	1
311	20240426	144700	834497327	1923	1923	1923	1923	506
312	20240426	144600	833524289	1923	1923	1923	1923	203
313	20240426	144500	833133920	1920	1920	1920	1920	2482
314	20240426	144400	828368480	1920	1919	1920	1919	20
315	20240426	144300	828330081	1920	1920	1920	1920	1
316	20240426	144200	828328161	1918	1919	1919	1918	1000
317	20240426	144100	826410158	1918	1918	1918	1918	0
318	20240426	144000	826410158	1918	1918	1918	1918	1186
319	20240426	143900	824135410	1918	1918	1918	1918	2670
320	20240426	143800	819014350	1919	1919	1919	1919	1
321	20240426	143700	819012431	1919	1919	1919	1919	53
322	20240426	143600	818910724	1919	1919	1920	1919	1589
323	20240426	143500	815861432	1920	1919	1920	1919	167
324	20240426	143400	815540892	1919	1919	1919	1919	792
325	20240426	143300	814021044	1919	1919	1919	1919	208
326	20240426	143200	813621892	1920	1920	1920	1920	131
327	20240426	143100	813370372	1920	1919	1920	1919	22
328	20240426	143000	813328152	1920	1920	1920	1920	3
329	20240426	142900	813322392	1917	1919	1919	1917	4462
330	20240426	142800	804762333	1920	1920	1920	1920	1039
331	20240426	142700	802767453	1919	1919	1919	1919	0
332	20240426	142600	802767453	1919	1920	1920	1919	225
333	20240426	142500	802335655	1920	1920	1920	1920	1
334	20240426	142400	802333735	1919	1919	1919	1919	100
335	20240426	142300	802141835	1919	1920	1923	1919	4909
336	20240426	142200	792711154	1920	1920	1920	1920	10
337	20240426	142100	792691954	1920	1922	1922	1920	1400
338	20240426	142000	790003912	1921	1921	1921	1921	1
339	20240426	141900	790001991	1923	1923	1923	1923	10
340	20240426	141800	789982761	1923	1922	1923	1920	4058
341	20240426	141700	782190884	1922	1923	1923	1922	2504
342	20240426	141600	777376825	1924	1924	1924	1924	212
343	20240426	141500	776968937	1925	1925	1925	1925	4
344	20240426	141400	776961237	1925	1926	1926	1925	51
345	20240426	141300	776863012	1926	1926	1926	1926	10
346	20240426	141200	776843752	1926	1925	1926	1925	503
347	20240426	141100	775874997	1925	1925	1925	1925	51
348	20240426	141000	775776822	1926	1926	1926	1926	0
349	20240426	140900	775776822	1926	1926	1926	1926	0
350	20240426	140800	775776822	1926	1926	1926	1926	0
351	20240426	140700	775776822	1926	1927	1927	1926	856
352	20240426	140600	774127907	1928	1928	1928	1928	14
353	20240426	140500	774100915	1928	1928	1928	1928	13
354	20240426	140400	774075851	1926	1926	1926	1926	24
355	20240426	140300	774029627	1926	1926	1926	1926	1
356	20240426	140200	774027701	1924	1924	1924	1924	0
357	20240426	140100	774027701	1924	1924	1924	1924	0
358	20240426	140000	774027701	1924	1925	1925	1922	139
359	20240426	135900	773760314	1928	1928	1928	1928	0
360	20240426	135800	773760314	1928	1928	1928	1928	0
361	20240426	135700	773760314	1928	1928	1928	1926	49
362	20240426	135600	773665916	1929	1929	1929	1929	540
363	20240426	135500	772624256	1929	1928	1929	1928	107
364	20240426	135400	772417959	1929	1929	1929	1929	0
365	20240426	135300	772417959	1929	1929	1929	1928	12
366	20240426	135200	772394812	1929	1929	1929	1929	0
367	20240426	135100	772394812	1929	1929	1929	1929	0
368	20240426	135000	772394812	1929	1929	1929	1929	0
369	20240426	134900	772394812	1929	1929	1929	1929	103
370	20240426	134800	772196125	1928	1928	1928	1928	0
371	20240426	134700	772196125	1928	1928	1928	1928	48
372	20240426	134600	772103581	1929	1930	1930	1929	88
373	20240426	134500	771933787	1930	1929	1930	1928	2508
374	20240426	134400	767094387	1929	1929	1929	1929	11
375	20240426	134300	767073168	1928	1928	1928	1928	478
376	20240426	134200	766151584	1928	1926	1928	1926	262
377	20240426	134100	765646970	1926	1926	1926	1926	250
378	20240426	134000	765165470	1926	1925	1926	1925	515
379	20240426	133900	764174080	1926	1926	1926	1926	100
380	20240426	133800	763981480	1926	1926	1926	1926	1
381	20240426	133700	763979554	1923	1923	1923	1923	0
382	20240426	133600	763979554	1923	1923	1923	1923	0
383	20240426	133500	763979554	1923	1923	1923	1923	3
384	20240426	133400	763973785	1923	1923	1923	1923	218
385	20240426	133300	763554571	1924	1927	1928	1924	352
386	20240426	133200	762876419	1927	1922	1927	1922	601
387	20240426	133100	761720950	1922	1922	1922	1922	8
388	20240426	133000	761705574	1921	1925	1926	1921	1991
389	20240426	132900	757880811	1927	1925	1928	1925	44
390	20240426	132800	757796026	1925	1924	1929	1924	512
391	20240426	132700	756810443	1925	1920	1925	1920	1530
392	20240426	132600	753868513	1920	1919	1920	1919	801
393	20240426	132500	752330596	1919	1918	1919	1918	686
394	20240426	132400	751014847	1918	1918	1918	1918	315
395	20240426	132300	750410677	1918	1919	1919	1917	114
396	20240426	132200	750192124	1920	1920	1920	1920	36
397	20240426	132100	750123004	1920	1921	1921	1920	2
398	20240426	132000	750119163	1920	1920	1920	1920	1
399	20240426	131900	750117243	1915	1915	1915	1915	0
400	20240426	131800	750117243	1915	1918	1919	1915	16011
401	20240426	131700	719434739	1918	1923	1923	1918	18989
402	20240426	131600	682994957	1922	1924	1924	1921	6147
403	20240426	131500	671181686	1925	1925	1925	1925	60
404	20240426	131400	671066186	1925	1922	1925	1922	97
405	20240426	131300	670879749	1922	1922	1922	1922	679
406	20240426	131200	669574711	1922	1922	1922	1922	70
407	20240426	131100	669440171	1922	1922	1922	1922	1030
408	20240426	131000	667460511	1922	1922	1922	1921	110
409	20240426	130900	667249095	1922	1922	1922	1922	0
410	20240426	130800	667249095	1922	1922	1922	1922	1641
411	20240426	130700	664095093	1921	1921	1921	1921	2
412	20240426	130600	664091251	1920	1924	1924	1920	26514
413	20240426	130500	613159424	1925	1926	1926	1925	3
414	20240426	130400	613153648	1923	1927	1927	1923	11015
415	20240426	130300	591969283	1927	1927	1927	1927	1
416	20240426	130200	591967356	1927	1927	1927	1924	6587
417	20240426	130100	579290208	1927	1927	1927	1927	0
418	20240426	130000	579290208	1927	1927	1927	1927	0
419	20240426	125900	579290208	1927	1927	1927	1927	302
420	20240426	125800	578708254	1928	1928	1928	1928	0
421	20240426	125700	578708254	1928	1928	1928	1928	0
422	20240426	125600	578708254	1928	1928	1928	1928	1
423	20240426	125500	578706326	1928	1928	1928	1928	100
424	20240426	125400	578513526	1927	1927	1927	1927	458
425	20240426	125300	577630960	1927	1928	1928	1927	76
426	20240426	125200	577484474	1928	1928	1928	1928	37
427	20240426	125100	577413138	1928	1928	1928	1928	30
428	20240426	125000	577355298	1927	1927	1927	1927	10
429	20240426	124900	577336028	1927	1927	1927	1927	50
430	20240426	124800	577239678	1927	1927	1927	1927	339
431	20240426	124700	576586425	1925	1927	1927	1925	502
432	20240426	124600	575620034	1928	1927	1928	1927	207
433	20240426	124500	575221138	1927	1927	1927	1927	0
434	20240426	124400	575221138	1927	1927	1927	1927	180
435	20240426	124300	574874278	1927	1927	1927	1927	8
436	20240426	124200	574858862	1927	1927	1927	1927	1
437	20240426	124100	574856935	1925	1925	1925	1925	0
438	20240426	124000	574856935	1925	1927	1927	1925	201
439	20240426	123900	574469974	1927	1927	1927	1927	40
440	20240426	123800	574392894	1927	1927	1927	1927	0
441	20240426	123700	574392894	1927	1927	1927	1927	0
442	20240426	123600	574392894	1927	1927	1927	1927	1
443	20240426	123500	574390967	1926	1926	1926	1926	9
444	20240426	123400	574373633	1926	1926	1926	1926	1
445	20240426	123300	574371707	1923	1923	1923	1923	0
446	20240426	123200	574371707	1923	1923	1923	1923	0
447	20240426	123100	574371707	1923	1924	1924	1923	1000
448	20240426	123000	572448706	1923	1924	1924	1923	12
449	20240426	122900	572425627	1923	1923	1925	1923	332
450	20240426	122800	571787009	1925	1924	1925	1923	11
451	20240426	122700	571765850	1925	1925	1926	1924	985
452	20240426	122600	569870659	1925	1925	1925	1925	13
453	20240426	122500	569845634	1925	1927	1927	1925	14
454	20240426	122400	569818682	1927	1927	1927	1927	0
455	20240426	122300	569818682	1927	1927	1927	1927	1
456	20240426	122200	569816755	1923	1924	1925	1923	5745
457	20240426	122100	558768781	1924	1927	1927	1924	2864
458	20240426	122000	553257436	1927	1925	1927	1924	6
459	20240426	121900	553245886	1926	1926	1926	1926	636
460	20240426	121800	552020950	1927	1927	1927	1927	8
461	20240426	121700	552005534	1927	1927	1927	1927	1
462	20240426	121600	552003607	1926	1926	1926	1926	0
463	20240426	121500	552003607	1926	1926	1926	1926	0
464	20240426	121400	552003607	1926	1925	1926	1924	40
465	20240426	121300	551926615	1925	1926	1926	1925	45
466	20240426	121200	551839984	1926	1926	1926	1926	0
467	20240426	121100	551839984	1926	1926	1926	1925	15
468	20240426	121000	551811096	1926	1927	1927	1926	51
469	20240426	120900	551712820	1927	1927	1927	1927	544
470	20240426	120800	550664532	1928	1928	1928	1928	0
471	20240426	120700	550664532	1928	1928	1928	1924	2215
472	20240426	120600	546399337	1926	1927	1927	1925	175
473	20240426	120500	546062357	1928	1930	1930	1928	268
474	20240426	120400	545545171	1927	1927	1927	1927	0
475	20240426	120300	545545171	1927	1927	1927	1927	1
476	20240426	120200	545543244	1924	1927	1927	1924	4324
477	20240426	120100	537221763	1928	1929	1929	1928	45
478	20240426	120000	537135002	1930	1930	1930	1930	1
479	20240426	115900	537133072	1928	1928	1928	1928	1
480	20240426	115800	537131144	1926	1926	1926	1926	284
481	20240426	115700	536584160	1925	1926	1926	1925	460
482	20240426	115600	535698659	1926	1926	1926	1926	1
483	20240426	115500	535696733	1926	1926	1926	1925	1103
484	20240426	115400	533573455	1926	1926	1926	1925	46
485	20240426	115300	533484880	1926	1926	1926	1926	565
486	20240426	115200	532396690	1926	1926	1926	1926	162
487	20240426	115100	532084678	1925	1927	1929	1925	414
488	20240426	115000	531287297	1927	1925	1927	1924	244
489	20240426	114900	530817724	1926	1927	1927	1926	110
490	20240426	114800	530605761	1927	1929	1929	1926	205
491	20240426	114700	530210852	1928	1928	1928	1928	3
492	20240426	114600	530205068	1929	1929	1929	1929	536
493	20240426	114500	529171124	1929	1928	1929	1928	826
494	20240426	114400	527578595	1928	1928	1928	1928	3
495	20240426	114300	527572811	1928	1928	1928	1928	91
496	20240426	114200	527397363	1928	1928	1928	1928	47
497	20240426	114100	527306747	1928	1928	1928	1928	10
498	20240426	114000	527287467	1928	1928	1928	1926	426
499	20240426	113900	526466532	1928	1927	1928	1927	1613
500	20240426	113800	523357391	1927	1927	1927	1927	52
501	20240426	113700	523257187	1926	1926	1926	1926	1
502	20240426	113600	523255261	1927	1927	1927	1927	1
503	20240426	113500	523253334	1927	1927	1927	1927	77
504	20240426	113400	523104955	1925	1925	1925	1925	0
505	20240426	113300	523104955	1925	1927	1927	1925	201
506	20240426	113200	522718027	1925	1928	1928	1925	552
507	20240426	113100	521655423	1924	1924	1924	1924	0
508	20240426	113000	521655423	1924	1928	1928	1924	2671
509	20240426	112900	516513247	1929	1929	1929	1929	12
510	20240426	112800	516490099	1931	1931	1931	1931	0
511	20240426	112700	516490099	1931	1929	1931	1928	51
512	20240426	112600	516391767	1928	1929	1929	1926	151
513	20240426	112500	516100837	1926	1934	1935	1926	5000
514	20240426	112400	506449880	1935	1934	1935	1934	101
515	20240426	112300	506254545	1931	1935	1935	1931	810
516	20240426	112200	504687922	1935	1935	1935	1935	0
517	20240426	112100	504687922	1935	1935	1935	1935	2
518	20240426	112000	504684052	1934	1934	1934	1934	1
519	20240426	111900	504682118	1934	1934	1934	1934	10
520	20240426	111800	504662778	1934	1934	1934	1934	27
521	20240426	111700	504610560	1931	1932	1933	1931	431
522	20240426	111600	503778282	1934	1934	1934	1933	65
523	20240426	111500	503652635	1932	1934	1934	1932	62
524	20240426	111400	503532831	1934	1934	1934	1934	4
525	20240426	111300	503525095	1934	1932	1934	1932	3
526	20240426	111200	503519295	1932	1932	1932	1932	100
527	20240426	111100	503326095	1932	1936	1937	1932	3146
528	20240426	111000	497247997	1937	1936	1937	1936	3
529	20240426	110900	497242188	1936	1936	1939	1936	1302
530	20240426	110800	494717619	1936	1934	1939	1934	41
531	20240426	110700	494638140	1939	1932	1939	1932	48
532	20240426	110600	494545395	1932	1932	1932	1932	2
533	20240426	110500	494541531	1931	1931	1931	1931	906
534	20240426	110400	492792045	1931	1931	1931	1931	1
535	20240426	110300	492790114	1931	1931	1931	1931	145
536	20240426	110200	492510119	1931	1928	1931	1928	2316
537	20240426	110100	488042488	1928	1928	1928	1928	1
538	20240426	110000	488040560	1925	1929	1929	1925	507
539	20240426	105900	487064015	1929	1930	1930	1929	56
540	20240426	105800	486955947	1931	1931	1931	1931	6
541	20240426	105700	486944361	1931	1931	1931	1931	1
542	20240426	105600	486942430	1931	1931	1931	1931	1017
543	20240426	105500	484978603	1931	1935	1940	1931	3244
544	20240426	105400	478714416	1941	1934	1941	1934	1046
545	20240426	105300	476691382	1934	1933	1941	1933	1147
546	20240426	105200	474470785	1940	1934	1940	1933	5744
547	20240426	105100	463327511	1931	1931	1934	1931	2838
548	20240426	105000	457838934	1934	1928	1934	1928	3250
549	20240426	104900	451562682	1929	1928	1929	1928	3
550	20240426	104800	451556896	1926	1929	1929	1926	887
551	20240426	104700	449846017	1929	1930	1930	1929	7
552	20240426	104600	449832509	1929	1929	1929	1928	1400
553	20240426	104500	447133307	1928	1929	1931	1928	179
554	20240426	104400	446788187	1928	1925	1931	1925	4614
555	20240426	104300	437897192	1925	1924	1925	1924	3
556	20240426	104200	437891418	1924	1925	1925	1924	3147
557	20240426	104100	431836587	1923	1924	1925	1923	4994
558	20240426	104000	422231649	1925	1927	1927	1925	309
559	20240426	103900	421636624	1927	1927	1927	1927	2
560	20240426	103800	421632770	1924	1923	1924	1923	2809
561	20240426	103700	416230016	1924	1924	1925	1924	55
562	20240426	103600	416124194	1923	1926	1926	1923	3791
563	20240426	103500	408830790	1927	1927	1927	1927	13
564	20240426	103400	408805739	1927	1925	1927	1925	2
565	20240426	103300	408801887	1925	1927	1929	1925	1618
566	20240426	103200	405686341	1926	1929	1929	1926	646
567	20240426	103100	404442141	1926	1930	1930	1926	5035
568	20240426	103000	394739676	1931	1930	1931	1930	11
569	20240426	102900	394718445	1930	1928	1933	1928	47
570	20240426	102800	394627734	1929	1933	1933	1929	2529
571	20240426	102700	389749220	1933	1931	1933	1931	101
572	20240426	102600	389554185	1931	1934	1934	1931	2
573	20240426	102500	389550320	1934	1932	1934	1932	1097
574	20240426	102400	387430716	1932	1931	1932	1931	5
575	20240426	102300	387421059	1924	1930	1932	1924	3032
576	20240426	102200	381585461	1932	1932	1932	1932	0
577	20240426	102100	381585461	1932	1927	1932	1925	5049
578	20240426	102000	371857331	1934	1934	1934	1930	61
579	20240426	101900	371739557	1934	1930	1934	1927	7847
580	20240426	101800	356616094	1931	1931	1931	1929	2025
581	20240426	101700	352706593	1932	1931	1945	1931	2226
582	20240426	101600	348404700	1931	1929	1945	1929	2508
583	20240426	101500	343541949	1935	1926	1935	1926	102
584	20240426	101400	343344596	1926	1924	1934	1920	1849
585	20240426	101300	339790569	1924	1922	1924	1920	1970
586	20240426	101200	336007383	1921	1929	1929	1920	26410
587	20240426	101100	285239418	1929	1928	1929	1927	362
588	20240426	101000	284541253	1928	1927	1928	1926	633
589	20240426	100900	283321578	1927	1931	1931	1927	2480
590	20240426	100800	278539117	1931	1928	1931	1928	148
591	20240426	100700	278253653	1928	1928	1928	1928	661
592	20240426	100600	276979245	1927	1931	1931	1927	8633
593	20240426	100500	260331624	1932	1934	1934	1930	1233
594	20240426	100400	257951159	1935	1936	1936	1931	4019
595	20240426	100300	250182853	1935	1934	1937	1934	26
596	20240426	100200	250132508	1937	1933	1937	1933	491
597	20240426	100100	249183036	1933	1932	1933	1930	1154
598	20240426	100000	246954320	1933	1938	1938	1933	10483
599	20240426	095900	226681104	1941	1939	1943	1939	20
600	20240426	095800	226642260	1942	1942	1946	1938	2585
601	20240426	095700	221617421	1942	1933	1942	1933	2080
602	20240426	095600	217586234	1933	1936	1936	1933	512
603	20240426	095500	216595559	1937	1941	1941	1937	3768
604	20240426	095400	209289776	1942	1943	1943	1942	492
605	20240426	095300	208334120	1943	1942	1943	1942	200
606	20240426	095200	207945564	1943	1944	1946	1942	668
607	20240426	095100	206647408	1945	1946	1948	1943	785
608	20240426	095000	205119769	1946	1944	1948	1944	1621
609	20240426	094900	201965722	1945	1943	1945	1943	4938
610	20240426	094800	192363197	1943	1943	1945	1943	1605
611	20240426	094700	189243817	1943	1938	1944	1938	3602
612	20240426	094600	182254360	1940	1938	1940	1938	404
613	20240426	094500	181471207	1935	1935	1937	1935	9022
614	20240426	094400	164007634	1933	1931	1935	1930	2120
615	20240426	094300	159914775	1931	1929	1931	1929	8726
616	20240426	094200	143082307	1929	1931	1931	1929	6282
617	20240426	094100	130959862	1931	1931	1931	1930	859
618	20240426	094000	129301929	1931	1932	1932	1931	2760
619	20240426	093900	123972122	1932	1932	1932	1931	1170
620	20240426	093800	121711802	1932	1932	1932	1931	193
621	20240426	093700	121338927	1932	1932	1932	1932	1601
622	20240426	093600	118245795	1932	1932	1932	1931	1273
623	20240426	093500	115787620	1932	1935	1935	1932	4270
624	20240426	093400	107537444	1935	1935	1935	1935	20
625	20240426	093300	107498744	1933	1934	1935	1933	106
626	20240426	093200	107293835	1935	1934	1935	1932	759
627	20240426	093100	105826958	1935	1935	1935	1935	291
628	20240426	093000	105263873	1934	1935	1935	1934	1007
629	20240426	092900	103315329	1935	1935	1935	1935	8
630	20240426	092800	103299849	1935	1935	1935	1935	627
631	20240426	092700	102086604	1936	1935	1936	1932	464
632	20240426	092600	101189300	1933	1933	1933	1932	1713
633	20240426	092500	97878307	1932	1935	1935	1932	4729
634	20240426	092400	88736698	1933	1933	1933	1933	4801
635	20240426	092300	79456365	1933	1933	1933	1933	934
636	20240426	092200	77650943	1933	1933	1933	1933	1958
637	20240426	092100	73866129	1933	1935	1935	1933	1606
638	20240426	092000	70760799	1934	1936	1936	1934	355
639	20240426	091900	70073930	1936	1936	1936	1936	155
640	20240426	091800	69773850	1937	1935	1937	1935	125
641	20240426	091700	69531890	1933	1933	1933	1933	526
642	20240426	091600	68515132	1933	1934	1934	1933	1518
643	20240426	091500	65580554	1935	1936	1936	1935	869
644	20240426	091400	63898232	1937	1937	1937	1937	409
645	20240426	091300	63105999	1936	1939	1940	1934	2194
646	20240426	091200	58861352	1942	1942	1942	1942	510
647	20240426	091100	57870932	1942	1943	1943	1934	2481
648	20240426	091000	53062776	1943	1945	1945	1943	133
649	20240426	090900	52804269	1945	1946	1946	1945	2988
650	20240426	090800	46989834	1948	1948	1948	1946	951
651	20240426	090700	45137406	1948	1948	1949	1947	1105
652	20240426	090600	42984850	1949	1947	1950	1947	6396
653	20240426	090500	30521079	1947	1942	1947	1942	7235
654	20240426	090400	16456914	1942	1942	1942	1942	10
655	20240426	090300	16437494	1942	1942	1942	1942	1102
656	20240426	090200	14297410	1942	1939	1942	1939	1003
657	20240426	090100	12350586	1939	1938	1939	1934	373
658	20240426	090000	11627900	1939	1942	1943	1939	4715