KissMeData/205470/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201300	4887439078	1915	1915	1915	1915	37181
3	20240405	201200	4887439078	1915	1915	1915	1915	0
4	20240405	201100	4887439078	1915	1915	1915	1915	0
5	20240405	201000	4887439078	1915	1915	1915	1915	0
6	20240405	200900	4887439078	1915	1915	1915	1915	0
7	20240405	200800	4887439078	1915	1915	1915	1915	0
8	20240405	200700	4887439078	1915	1915	1915	1915	0
9	20240405	200600	4887439078	1915	1915	1915	1915	0
10	20240405	200500	4887439078	1915	1915	1915	1915	0
11	20240405	200400	4887439078	1915	1915	1915	1915	0
12	20240405	200300	4887439078	1915	1915	1915	1915	0
13	20240405	200200	4887439078	1915	1915	1915	1915	0
14	20240405	200100	4887439078	1915	1915	1915	1915	0
15	20240405	200000	4887439078	1915	1915	1915	1915	0
16	20240405	195900	4887439078	1915	1915	1915	1915	0
17	20240405	195800	4887439078	1915	1915	1915	1915	0
18	20240405	195700	4887439078	1915	1915	1915	1915	0
19	20240405	195600	4887439078	1915	1915	1915	1915	0
20	20240405	195500	4887439078	1915	1915	1915	1915	0
21	20240405	195400	4887439078	1915	1915	1915	1915	0
22	20240405	195300	4887439078	1915	1915	1915	1915	0
23	20240405	195200	4887439078	1915	1915	1915	1915	0
24	20240405	195100	4887439078	1915	1915	1915	1915	0
25	20240405	195000	4887439078	1915	1915	1915	1915	0
26	20240405	194900	4887439078	1915	1915	1915	1915	0
27	20240405	194800	4887439078	1915	1915	1915	1915	0
28	20240405	194700	4887439078	1915	1915	1915	1915	0
29	20240405	194600	4887439078	1915	1915	1915	1915	0
30	20240405	194500	4887439078	1915	1915	1915	1915	0
31	20240405	194400	4887439078	1915	1915	1915	1915	0
32	20240405	194300	4887439078	1915	1915	1915	1915	37181
33	20240405	194200	4887439078	1915	1915	1915	1915	0
34	20240405	194100	4887439078	1915	1915	1915	1915	0
35	20240405	194000	4887439078	1915	1915	1915	1915	0
36	20240405	193900	4887439078	1915	1915	1915	1915	0
37	20240405	193800	4887439078	1915	1915	1915	1915	0
38	20240405	193700	4887439078	1915	1915	1915	1915	0
39	20240405	193600	4887439078	1915	1915	1915	1915	0
40	20240405	193500	4887439078	1915	1915	1915	1915	0
41	20240405	193400	4887439078	1915	1915	1915	1915	0
42	20240405	193300	4887439078	1915	1915	1915	1915	0
43	20240405	193200	4887439078	1915	1915	1915	1915	0
44	20240405	193100	4887439078	1915	1915	1915	1915	0
45	20240405	193000	4887439078	1915	1915	1915	1915	0
46	20240405	192900	4887439078	1915	1915	1915	1915	0
47	20240405	192800	4887439078	1915	1915	1915	1915	0
48	20240405	192700	4887439078	1915	1915	1915	1915	0
49	20240405	192600	4887439078	1915	1915	1915	1915	0
50	20240405	192500	4887439078	1915	1915	1915	1915	0
51	20240405	192400	4887439078	1915	1915	1915	1915	0
52	20240405	192300	4887439078	1915	1915	1915	1915	0
53	20240405	192200	4887439078	1915	1915	1915	1915	0
54	20240405	192100	4887439078	1915	1915	1915	1915	0
55	20240405	192000	4887439078	1915	1915	1915	1915	0
56	20240405	191900	4887439078	1915	1915	1915	1915	0
57	20240405	191800	4887439078	1915	1915	1915	1915	0
58	20240405	191700	4887439078	1915	1915	1915	1915	0
59	20240405	191600	4887439078	1915	1915	1915	1915	0
60	20240405	191500	4887439078	1915	1915	1915	1915	0
61	20240405	191400	4887439078	1915	1915	1915	1915	0
62	20240405	191300	4887439078	1915	1915	1915	1915	37181
63	20240405	191200	4887439078	1915	1915	1915	1915	0
64	20240405	191100	4887439078	1915	1915	1915	1915	0
65	20240405	191000	4887439078	1915	1915	1915	1915	0
66	20240405	190900	4887439078	1915	1915	1915	1915	0
67	20240405	190800	4887439078	1915	1915	1915	1915	0
68	20240405	190700	4887439078	1915	1915	1915	1915	0
69	20240405	190600	4887439078	1915	1915	1915	1915	0
70	20240405	190500	4887439078	1915	1915	1915	1915	0
71	20240405	190400	4887439078	1915	1915	1915	1915	0
72	20240405	190300	4887439078	1915	1915	1915	1915	0
73	20240405	190200	4887439078	1915	1915	1915	1915	0
74	20240405	190100	4887439078	1915	1915	1915	1915	0
75	20240405	190000	4887439078	1915	1915	1915	1915	0
76	20240405	185900	4887439078	1915	1915	1915	1915	0
77	20240405	185800	4887439078	1915	1915	1915	1915	0
78	20240405	185700	4887439078	1915	1915	1915	1915	0
79	20240405	185600	4887439078	1915	1915	1915	1915	0
80	20240405	185500	4887439078	1915	1915	1915	1915	0
81	20240405	185400	4887439078	1915	1915	1915	1915	0
82	20240405	185300	4887439078	1915	1915	1915	1915	0
83	20240405	185200	4887439078	1915	1915	1915	1915	0
84	20240405	185100	4887439078	1915	1915	1915	1915	0
85	20240405	185000	4887439078	1915	1915	1915	1915	0
86	20240405	184900	4887439078	1915	1915	1915	1915	0
87	20240405	184800	4887439078	1915	1915	1915	1915	0
88	20240405	184700	4887439078	1915	1915	1915	1915	0
89	20240405	184600	4887439078	1915	1915	1915	1915	0
90	20240405	184500	4887439078	1915	1915	1915	1915	0
91	20240405	184400	4887439078	1915	1915	1915	1915	0
92	20240405	184300	4887439078	1915	1915	1915	1915	37181
93	20240405	184200	4887439078	1915	1915	1915	1915	0
94	20240405	184100	4887439078	1915	1915	1915	1915	0
95	20240405	184000	4887439078	1915	1915	1915	1915	0
96	20240405	183900	4887439078	1915	1915	1915	1915	0
97	20240405	183800	4887439078	1915	1915	1915	1915	0
98	20240405	183700	4887439078	1915	1915	1915	1915	0
99	20240405	183600	4887439078	1915	1915	1915	1915	0
100	20240405	183500	4887439078	1915	1915	1915	1915	0
101	20240405	183400	4887439078	1915	1915	1915	1915	0
102	20240405	183300	4887439078	1915	1915	1915	1915	0
103	20240405	183200	4887439078	1915	1915	1915	1915	0
104	20240405	183100	4887439078	1915	1915	1915	1915	0
105	20240405	183000	4887439078	1915	1915	1915	1915	0
106	20240405	182900	4887439078	1915	1915	1915	1915	0
107	20240405	182800	4887439078	1915	1915	1915	1915	0
108	20240405	182700	4887439078	1915	1915	1915	1915	0
109	20240405	182600	4887439078	1915	1915	1915	1915	0
110	20240405	182500	4887439078	1915	1915	1915	1915	0
111	20240405	182400	4887439078	1915	1915	1915	1915	0
112	20240405	182300	4887439078	1915	1915	1915	1915	0
113	20240405	182200	4887439078	1915	1915	1915	1915	0
114	20240405	182100	4887439078	1915	1915	1915	1915	0
115	20240405	182000	4887439078	1915	1915	1915	1915	0
116	20240405	181900	4887439078	1915	1915	1915	1915	0
117	20240405	181800	4887439078	1915	1915	1915	1915	0
118	20240405	181700	4887439078	1915	1915	1915	1915	0
119	20240405	181600	4887439078	1915	1915	1915	1915	0
120	20240405	181500	4887439078	1915	1915	1915	1915	0
121	20240405	181400	4887439078	1915	1915	1915	1915	0
122	20240405	181300	4887439078	1915	1915	1915	1915	37181
123	20240405	181200	4887439078	1915	1915	1915	1915	0
124	20240405	181100	4887439078	1915	1915	1915	1915	0
125	20240405	181000	4887439078	1915	1915	1915	1915	0
126	20240405	180900	4887439078	1915	1915	1915	1915	0
127	20240405	180800	4887439078	1915	1915	1915	1915	0
128	20240405	180700	4887439078	1915	1915	1915	1915	0
129	20240405	180600	4887439078	1915	1915	1915	1915	0
130	20240405	180500	4887439078	1915	1915	1915	1915	0
131	20240405	180400	4887439078	1915	1915	1915	1915	0
132	20240405	180300	4887439078	1915	1915	1915	1915	0
133	20240405	180200	4887439078	1915	1915	1915	1915	0
134	20240405	180100	4887439078	1915	1915	1915	1915	0
135	20240405	180000	4887439078	1915	1915	1915	1915	0
136	20240405	175900	4887439078	1915	1915	1915	1915	0
137	20240405	175800	4887439078	1915	1915	1915	1915	0
138	20240405	175700	4887439078	1915	1915	1915	1915	0
139	20240405	175600	4887439078	1915	1915	1915	1915	0
140	20240405	175500	4887439078	1915	1915	1915	1915	0
141	20240405	175400	4887439078	1915	1915	1915	1915	0
142	20240405	175300	4887439078	1915	1915	1915	1915	0
143	20240405	175200	4887439078	1915	1915	1915	1915	0
144	20240405	175100	4887439078	1915	1915	1915	1915	0
145	20240405	175000	4887439078	1915	1915	1915	1915	0
146	20240405	174900	4887439078	1915	1915	1915	1915	0
147	20240405	174800	4887439078	1915	1915	1915	1915	0
148	20240405	174700	4887439078	1915	1915	1915	1915	0
149	20240405	174600	4887439078	1915	1915	1915	1915	0
150	20240405	174500	4887439078	1915	1915	1915	1915	0
151	20240405	174400	4887439078	1915	1915	1915	1915	0
152	20240405	174300	4887439078	1915	1915	1915	1915	37181
153	20240405	174200	4887439078	1915	1915	1915	1915	0
154	20240405	174100	4887439078	1915	1915	1915	1915	0
155	20240405	174000	4887439078	1915	1915	1915	1915	0
156	20240405	173900	4887439078	1915	1915	1915	1915	0
157	20240405	173800	4887439078	1915	1915	1915	1915	0
158	20240405	173700	4887439078	1915	1915	1915	1915	0
159	20240405	173600	4887439078	1915	1915	1915	1915	0
160	20240405	173500	4887439078	1915	1915	1915	1915	0
161	20240405	173400	4887439078	1915	1915	1915	1915	0
162	20240405	173300	4887439078	1915	1915	1915	1915	0
163	20240405	173200	4887439078	1915	1915	1915	1915	0
164	20240405	173100	4887439078	1915	1915	1915	1915	0
165	20240405	173000	4887439078	1915	1915	1915	1915	0
166	20240405	172900	4887439078	1915	1915	1915	1915	0
167	20240405	172800	4887439078	1915	1915	1915	1915	0
168	20240405	172700	4887439078	1915	1915	1915	1915	0
169	20240405	172600	4887439078	1915	1915	1915	1915	0
170	20240405	172500	4887439078	1915	1915	1915	1915	0
171	20240405	172400	4887439078	1915	1915	1915	1915	0
172	20240405	172300	4887439078	1915	1915	1915	1915	0
173	20240405	172200	4887439078	1915	1915	1915	1915	0
174	20240405	172100	4887439078	1915	1915	1915	1915	0
175	20240405	172000	4887439078	1915	1915	1915	1915	0
176	20240405	171900	4887439078	1915	1915	1915	1915	0
177	20240405	171800	4887439078	1915	1915	1915	1915	0
178	20240405	171700	4887439078	1915	1915	1915	1915	0
179	20240405	171600	4887439078	1915	1915	1915	1915	0
180	20240405	171500	4887439078	1915	1915	1915	1915	0
181	20240405	171400	4887439078	1915	1915	1915	1915	0
182	20240405	171300	4887439078	1915	1915	1915	1915	37181
183	20240405	171200	4887439078	1915	1915	1915	1915	0
184	20240405	171100	4887439078	1915	1915	1915	1915	0
185	20240405	171000	4887439078	1915	1915	1915	1915	0
186	20240405	170900	4887439078	1915	1915	1915	1915	0
187	20240405	170800	4887439078	1915	1915	1915	1915	0
188	20240405	170700	4887439078	1915	1915	1915	1915	0
189	20240405	170600	4887439078	1915	1915	1915	1915	0
190	20240405	170500	4887439078	1915	1915	1915	1915	0
191	20240405	170400	4887439078	1915	1915	1915	1915	0
192	20240405	170300	4887439078	1915	1915	1915	1915	0
193	20240405	170200	4887439078	1915	1915	1915	1915	0
194	20240405	170100	4887439078	1915	1915	1915	1915	0
195	20240405	170000	4887439078	1915	1915	1915	1915	0
196	20240405	165900	4887439078	1915	1915	1915	1915	0
197	20240405	165800	4887439078	1915	1915	1915	1915	0
198	20240405	165700	4887439078	1915	1915	1915	1915	0
199	20240405	165600	4887439078	1915	1915	1915	1915	0
200	20240405	165500	4887439078	1915	1915	1915	1915	0
201	20240405	165400	4887439078	1915	1915	1915	1915	0
202	20240405	165300	4887439078	1915	1915	1915	1915	0
203	20240405	165200	4887439078	1915	1915	1915	1915	0
204	20240405	165100	4887439078	1915	1915	1915	1915	0
205	20240405	165000	4887439078	1915	1915	1915	1915	0
206	20240405	164900	4887439078	1915	1915	1915	1915	0
207	20240405	164800	4887439078	1915	1915	1915	1915	0
208	20240405	164700	4887439078	1915	1915	1915	1915	0
209	20240405	164600	4887439078	1915	1915	1915	1915	0
210	20240405	164500	4887439078	1915	1915	1915	1915	0
211	20240405	164400	4887439078	1915	1915	1915	1915	0
212	20240405	164300	4887439078	1915	1915	1915	1915	37181
213	20240405	164200	4887439078	1915	1915	1915	1915	0
214	20240405	164100	4887439078	1915	1915	1915	1915	0
215	20240405	164000	4887439078	1915	1915	1915	1915	0
216	20240405	163900	4887439078	1915	1915	1915	1915	0
217	20240405	163800	4887439078	1915	1915	1915	1915	0
218	20240405	163700	4887439078	1915	1915	1915	1915	0
219	20240405	163600	4887439078	1915	1915	1915	1915	0
220	20240405	163500	4887439078	1915	1915	1915	1915	0
221	20240405	163400	4887439078	1915	1915	1915	1915	0
222	20240405	163300	4887439078	1915	1915	1915	1915	0
223	20240405	163200	4887439078	1915	1915	1915	1915	0
224	20240405	163100	4887439078	1915	1915	1915	1915	0
225	20240405	163000	4887439078	1915	1915	1915	1915	0
226	20240405	162900	4887439078	1915	1915	1915	1915	0
227	20240405	162800	4887439078	1915	1915	1915	1915	0
228	20240405	162700	4887439078	1915	1915	1915	1915	0
229	20240405	162600	4887439078	1915	1915	1915	1915	0
230	20240405	162500	4887439078	1915	1915	1915	1915	0
231	20240405	162400	4887439078	1915	1915	1915	1915	0
232	20240405	162300	4887439078	1915	1915	1915	1915	0
233	20240405	162200	4887439078	1915	1915	1915	1915	0
234	20240405	162100	4887439078	1915	1915	1915	1915	0
235	20240405	162000	4887439078	1915	1915	1915	1915	0
236	20240405	161900	4887439078	1915	1915	1915	1915	0
237	20240405	161800	4887439078	1915	1915	1915	1915	0
238	20240405	161700	4887439078	1915	1915	1915	1915	0
239	20240405	161600	4887439078	1915	1915	1915	1915	0
240	20240405	161500	4887439078	1915	1915	1915	1915	0
241	20240405	161400	4887439078	1915	1915	1915	1915	0
242	20240405	161300	4887439078	1915	1915	1915	1915	37181
243	20240405	161200	4887439078	1915	1915	1915	1915	0
244	20240405	161100	4887439078	1915	1915	1915	1915	0
245	20240405	161000	4887439078	1915	1915	1915	1915	0
246	20240405	160900	4887439078	1915	1915	1915	1915	0
247	20240405	160800	4887439078	1915	1915	1915	1915	0
248	20240405	160700	4887439078	1915	1915	1915	1915	0
249	20240405	160600	4887439078	1915	1915	1915	1915	0
250	20240405	160500	4887439078	1915	1915	1915	1915	0
251	20240405	160400	4887439078	1915	1915	1915	1915	0
252	20240405	160300	4887439078	1915	1915	1915	1915	0
253	20240405	160200	4887439078	1915	1915	1915	1915	0
254	20240405	160100	4887439078	1915	1915	1915	1915	0
255	20240405	160000	4887439078	1915	1915	1915	1915	0
256	20240405	155900	4887439078	1915	1915	1915	1915	0
257	20240405	155800	4887439078	1915	1915	1915	1915	0
258	20240405	155700	4887439078	1915	1915	1915	1915	0
259	20240405	155600	4887439078	1915	1915	1915	1915	0
260	20240405	155500	4887439078	1915	1915	1915	1915	0
261	20240405	155400	4887439078	1915	1915	1915	1915	0
262	20240405	155300	4887439078	1915	1915	1915	1915	0
263	20240405	155200	4887439078	1915	1915	1915	1915	0
264	20240405	155100	4887439078	1915	1915	1915	1915	0
265	20240405	155000	4887439078	1915	1915	1915	1915	0
266	20240405	154900	4887439078	1915	1915	1915	1915	0
267	20240405	154800	4887439078	1915	1915	1915	1915	0
268	20240405	154700	4887439078	1915	1915	1915	1915	0
269	20240405	154600	4887439078	1915	1915	1915	1915	0
270	20240405	154500	4887439078	1915	1915	1915	1915	0
271	20240405	154400	4887439078	1915	1915	1915	1915	0
272	20240405	154300	4887439078	1915	1915	1915	1915	37181
273	20240405	154200	4887439078	1915	1915	1915	1915	0
274	20240405	154100	4887439078	1915	1915	1915	1915	0
275	20240405	154000	4887439078	1915	1915	1915	1915	0
276	20240405	153900	4887439078	1915	1915	1915	1915	0
277	20240405	153800	4887439078	1915	1915	1915	1915	0
278	20240405	153700	4887439078	1915	1915	1915	1915	0
279	20240405	153600	4887439078	1915	1915	1915	1915	0
280	20240405	153500	4887439078	1915	1915	1915	1915	0
281	20240405	153400	4887439078	1915	1915	1915	1915	0
282	20240405	153300	4887439078	1915	1915	1915	1915	0
283	20240405	153200	4887439078	1915	1915	1915	1915	0
284	20240405	153100	4887439078	1915	1915	1915	1915	0
285	20240405	153000	4887439078	1915	1915	1915	1915	37181
286	20240405	152900	4816237463	1916	1916	1916	1916	0
287	20240405	152800	4816237463	1916	1916	1916	1916	0
288	20240405	152700	4816237463	1916	1916	1916	1916	0
289	20240405	152600	4816237463	1916	1916	1916	1916	0
290	20240405	152500	4816237463	1916	1916	1916	1916	0
291	20240405	152400	4816237463	1916	1916	1916	1916	0
292	20240405	152300	4816237463	1916	1916	1916	1916	0
293	20240405	152200	4816237463	1916	1916	1916	1916	0
294	20240405	152100	4816237463	1916	1916	1916	1916	0
295	20240405	152000	4816237463	1916	1916	1916	1916	0
296	20240405	151900	4816237463	1916	1920	1920	1915	11110
297	20240405	151800	4794954920	1920	1927	1927	1920	359173
298	20240405	151700	4103826086	1928	1927	1928	1927	25766
299	20240405	151600	4054174284	1927	1929	1929	1927	75582
300	20240405	151500	3908466570	1929	1928	1929	1928	6766
301	20240405	151400	3895414976	1929	1929	1929	1928	2450
302	20240405	151300	3890690188	1928	1929	1929	1928	2150
303	20240405	151200	3886543940	1929	1928	1929	1928	2130
304	20240405	151100	3882435720	1928	1928	1929	1928	4886
305	20240405	151000	3873015211	1928	1929	1930	1928	11800
306	20240405	150900	3850253050	1929	1930	1931	1929	3435
307	20240405	150800	3843622709	1929	1930	1931	1928	6845
308	20240405	150700	3830421586	1929	1930	1930	1928	9841
309	20240405	150600	3811446934	1931	1930	1931	1928	2055
310	20240405	150500	3807482922	1931	1929	1931	1929	632
311	20240405	150400	3806262730	1929	1930	1931	1928	7774
312	20240405	150300	3791267931	1931	1931	1931	1931	4
313	20240405	150200	3791260207	1931	1932	1932	1931	517
314	20240405	150100	3790261379	1928	1932	1932	1928	8962
315	20240405	150000	3772980355	1933	1933	1933	1933	1
316	20240405	145900	3772978422	1934	1930	1934	1930	2134
317	20240405	145800	3768859684	1934	1934	1936	1933	14600
318	20240405	145700	3740620837	1932	1925	1932	1925	20366
319	20240405	145600	3701310078	1926	1925	1926	1925	513
320	20240405	145500	3700322303	1925	1924	1928	1923	6326
321	20240405	145400	3688153981	1924	1926	1926	1924	9842
322	20240405	145300	3669212118	1926	1929	1929	1926	2297
323	20240405	145200	3664786120	1929	1928	1929	1928	623
324	20240405	145100	3663584448	1929	1926	1929	1926	30
325	20240405	145000	3663526638	1930	1930	1930	1930	119
326	20240405	144900	3663296968	1930	1927	1930	1927	17
327	20240405	144800	3663264170	1930	1930	1930	1930	3
328	20240405	144700	3663258380	1930	1929	1930	1929	70
329	20240405	144600	3663123311	1930	1924	1930	1924	1036
330	20240405	144500	3661129649	1923	1925	1925	1923	4252
331	20240405	144400	3652950519	1925	1925	1926	1924	4491
332	20240405	144300	3644307841	1925	1926	1926	1925	1025
333	20240405	144200	3642333791	1929	1926	1929	1926	120
334	20240405	144100	3642102637	1926	1926	1926	1925	606
335	20240405	144000	3640935946	1926	1927	1927	1926	935
336	20240405	143900	3639134438	1927	1926	1927	1925	1370
337	20240405	143800	3636496074	1926	1931	1932	1926	198949
338	20240405	143700	3252430704	1932	1932	1932	1931	664
339	20240405	143600	3251147956	1932	1931	1933	1931	6204
340	20240405	143500	3239166532	1931	1932	1932	1931	3600
341	20240405	143400	3232214898	1933	1931	1933	1931	2779
342	20240405	143300	3226845966	1932	1935	1935	1932	2229
343	20240405	143200	3222539510	1935	1935	1935	1935	1
344	20240405	143100	3222537575	1935	1935	1935	1935	546
345	20240405	143000	3221481065	1933	1933	1935	1933	101
346	20240405	142900	3221285796	1935	1932	1935	1932	1911
347	20240405	142800	3217593714	1933	1934	1934	1933	1024
348	20240405	142700	3215614318	1935	1935	1935	1932	3017
349	20240405	142600	3209776579	1935	1935	1935	1935	21
350	20240405	142500	3209735944	1932	1932	1933	1932	1649
351	20240405	142400	3206550075	1935	1935	1935	1935	10
352	20240405	142300	3206530725	1935	1935	1935	1935	245
353	20240405	142200	3206056650	1935	1934	1935	1932	6012
354	20240405	142100	3194440869	1934	1934	1934	1934	0
355	20240405	142000	3194440869	1934	1934	1934	1934	0
356	20240405	141900	3194440869	1934	1934	1935	1934	13
357	20240405	141800	3194415720	1934	1935	1935	1934	9
358	20240405	141700	3194398308	1935	1935	1935	1935	511
359	20240405	141600	3193409523	1935	1932	1935	1932	2412
360	20240405	141500	3188747122	1933	1932	1933	1932	3267
361	20240405	141400	3182432022	1933	1933	1933	1933	631
362	20240405	141300	3181212299	1934	1934	1934	1933	351
363	20240405	141200	3180533736	1935	1936	1936	1935	161
364	20240405	141100	3180222200	1936	1937	1937	1935	936
365	20240405	141000	3178410101	1936	1937	1937	1936	8
366	20240405	140900	3178394607	1937	1938	1938	1936	147
367	20240405	140800	3178109850	1938	1939	1939	1938	424
368	20240405	140700	3177287984	1941	1940	1941	1940	2
369	20240405	140600	3177284103	1940	1941	1941	1940	15
370	20240405	140500	3177255000	1941	1938	1941	1938	2286
371	20240405	140400	3172822174	1938	1938	1939	1938	348
372	20240405	140300	3172147700	1938	1938	1938	1938	6
373	20240405	140200	3172136072	1938	1938	1938	1938	1
374	20240405	140100	3172134134	1939	1934	1939	1934	264
375	20240405	140000	3171622284	1939	1941	1941	1934	1281
376	20240405	135900	3169139317	1938	1938	1938	1938	9
377	20240405	135800	3169121875	1939	1939	1939	1939	260
378	20240405	135700	3168617735	1933	1939	1939	1933	404
379	20240405	135600	3167836179	1939	1939	1939	1932	3329
380	20240405	135500	3161397155	1940	1942	1942	1940	14
381	20240405	135400	3161369980	1941	1941	1941	1941	2000
382	20240405	135300	3157487980	1941	1939	1941	1939	177
383	20240405	135200	3157144467	1939	1939	1939	1939	395
384	20240405	135100	3156378562	1935	1939	1939	1935	1228
385	20240405	135000	3154001931	1939	1939	1939	1939	5
386	20240405	134900	3153992236	1941	1940	1941	1936	1005
387	20240405	134800	3152043833	1941	1942	1942	1941	2065
388	20240405	134700	3148035418	1944	1944	1944	1943	10449
389	20240405	134600	3127732905	1944	1943	1944	1943	961
390	20240405	134500	3125865039	1943	1940	1943	1939	5419
391	20240405	134400	3115349251	1940	1940	1940	1938	3016
392	20240405	134300	3109498213	1937	1937	1940	1937	555
393	20240405	134200	3108423175	1936	1935	1936	1935	1997
394	20240405	134100	3104558264	1935	1932	1935	1932	16086
395	20240405	134000	3073478714	1932	1932	1932	1931	136
396	20240405	133900	3073215970	1932	1932	1932	1931	3664
397	20240405	133800	3066137744	1933	1933	1933	1933	521
398	20240405	133700	3065130651	1933	1933	1933	1932	6434
399	20240405	133600	3052696071	1933	1935	1935	1933	1862
400	20240405	133500	3049095845	1935	1935	1935	1935	10
401	20240405	133400	3049076495	1935	1935	1935	1935	30
402	20240405	133300	3049018445	1935	1935	1935	1935	81
403	20240405	133200	3048861710	1935	1932	1935	1932	1951
404	20240405	133100	3045091083	1935	1937	1937	1932	2259
405	20240405	133000	3040725766	1937	1940	1940	1937	1669
406	20240405	132900	3037490619	1942	1942	1942	1940	215747
407	20240405	132800	2618814652	1942	1945	1945	1942	7429
408	20240405	132700	2604380406	1945	1946	1946	1943	2770
409	20240405	132600	2598996064	1946	1947	1947	1946	11
410	20240405	132500	2598974649	1947	1944	1947	1944	3123
411	20240405	132400	2592900642	1941	1946	1946	1941	14182
412	20240405	132300	2565348599	1946	1950	1950	1945	6737
413	20240405	132200	2552232230	1950	1953	1953	1947	7818
414	20240405	132100	2536996312	1953	1959	1959	1948	9014
415	20240405	132000	2519358935	1961	1960	1963	1953	39663
416	20240405	131900	2441707461	1960	1943	1965	1943	34452
417	20240405	131800	2374260973	1955	1940	1955	1938	46162
418	20240405	131700	2284369364	1942	1937	1942	1935	26773
419	20240405	131600	2232450808	1937	1930	1939	1930	17097
420	20240405	131500	2199359839	1930	1929	1930	1928	3003
421	20240405	131400	2193566606	1930	1926	1930	1926	1524
422	20240405	131300	2190630478	1930	1930	1932	1930	5724
423	20240405	131200	2179579963	1932	1928	1932	1927	7585
424	20240405	131100	2164940864	1928	1920	1931	1920	7142
425	20240405	131000	2151193213	1921	1917	1921	1915	11786
426	20240405	130900	2128582320	1917	1912	1917	1910	15487
427	20240405	130800	2098912637	1913	1907	1913	1905	2827
428	20240405	130700	2093513030	1908	1905	1908	1905	672
429	20240405	130600	2092232261	1906	1903	1906	1903	427
430	20240405	130500	2091419499	1906	1903	1906	1903	200
431	20240405	130400	2091038851	1908	1903	1910	1903	125
432	20240405	130300	2090800168	1910	1912	1912	1910	266
433	20240405	130200	2090292098	1913	1900	1915	1900	2265
434	20240405	130100	2085975536	1900	1899	1901	1899	5433
435	20240405	130000	2075654124	1899	1898	1899	1898	43
436	20240405	125900	2075572492	1899	1895	1899	1895	17271
437	20240405	125800	2042840414	1895	1895	1895	1894	512
438	20240405	125700	2041870667	1894	1894	1895	1894	579
439	20240405	125600	2040774040	1895	1895	1895	1893	580
440	20240405	125500	2039675934	1895	1896	1896	1895	3578
441	20240405	125400	2032893000	1896	1896	1896	1896	21
442	20240405	125300	2032853184	1895	1897	1897	1895	605
443	20240405	125200	2031706201	1897	1896	1897	1896	18
444	20240405	125100	2031672065	1895	1896	1896	1895	36
445	20240405	125000	2031603817	1896	1891	1897	1888	2005
446	20240405	124900	2027815500	1892	1897	1897	1891	1294
447	20240405	124800	2025367949	1897	1893	1897	1892	1075
448	20240405	124700	2023333606	1898	1894	1898	1893	269
449	20240405	124600	2022823774	1898	1898	1899	1894	4375
450	20240405	124500	2014525098	1898	1898	1898	1896	4145
451	20240405	124400	2006663484	1898	1898	1899	1898	83
452	20240405	124300	2006505930	1898	1897	1898	1896	758
453	20240405	124200	2005067996	1898	1898	1898	1895	57
454	20240405	124100	2004959813	1898	1897	1898	1897	1308
455	20240405	124000	2002478249	1897	1891	1897	1891	371
456	20240405	123900	2001776470	1890	1890	1890	1890	8184
457	20240405	123800	1986308710	1890	1889	1890	1888	239
458	20240405	123700	1985857343	1889	1888	1890	1888	226
459	20240405	123600	1985430610	1890	1887	1890	1887	5190
460	20240405	123500	1975630135	1887	1885	1887	1885	2306
461	20240405	123400	1971279687	1885	1885	1885	1885	695
462	20240405	123300	1969969612	1885	1882	1885	1882	18209
463	20240405	123200	1935669466	1882	1882	1882	1882	4516
464	20240405	123100	1927170354	1882	1883	1883	1882	6115
465	20240405	123000	1915660790	1883	1884	1884	1883	2141
466	20240405	122900	1911628787	1884	1885	1885	1884	3526
467	20240405	122800	1904985748	1884	1884	1884	1884	2204
468	20240405	122700	1900833412	1885	1883	1885	1883	3365
469	20240405	122600	1894493310	1884	1884	1884	1884	2982
470	20240405	122500	1888875222	1883	1883	1883	1883	94
471	20240405	122400	1888698220	1884	1884	1884	1883	2276
472	20240405	122300	1884412307	1883	1883	1883	1883	1813
473	20240405	122200	1880998428	1885	1882	1885	1882	2737
474	20240405	122100	1875840683	1882	1882	1882	1882	1076
475	20240405	122000	1873815651	1882	1885	1885	1882	5213
476	20240405	121900	1863996938	1885	1886	1886	1885	360
477	20240405	121800	1863317979	1887	1884	1887	1884	212
478	20240405	121700	1862917938	1884	1885	1885	1883	953
479	20240405	121600	1861122328	1885	1885	1889	1884	2965
480	20240405	121500	1855532746	1885	1886	1886	1885	479
481	20240405	121400	1854629669	1886	1886	1886	1886	0
482	20240405	121300	1854629669	1886	1885	1890	1883	3258
483	20240405	121200	1848488353	1884	1883	1884	1883	1668
484	20240405	121100	1845345851	1889	1889	1889	1889	307
485	20240405	121000	1844765928	1890	1890	1890	1890	54
486	20240405	120900	1844663868	1890	1883	1890	1883	6701
487	20240405	120800	1832037742	1883	1884	1884	1883	812
488	20240405	120700	1830508346	1890	1882	1890	1882	315
489	20240405	120600	1829915418	1883	1889	1894	1878	3382
490	20240405	120500	1823554398	1894	1894	1894	1894	14
491	20240405	120400	1823527882	1894	1892	1894	1887	22161
492	20240405	120300	1781639556	1894	1894	1894	1894	114
493	20240405	120200	1781423640	1894	1893	1894	1892	1573
494	20240405	120100	1778446293	1894	1894	1894	1894	3042
495	20240405	120000	1772684745	1894	1893	1894	1893	773
496	20240405	115900	1771221345	1894	1894	1894	1894	1310
497	20240405	115800	1768740205	1895	1894	1895	1894	205
498	20240405	115700	1768351823	1895	1895	1895	1893	1427
499	20240405	115600	1765648098	1895	1894	1895	1893	1022
500	20240405	115500	1763713351	1895	1892	1895	1892	1400
501	20240405	115400	1761064548	1892	1895	1895	1892	4947
502	20240405	115300	1751700324	1895	1895	1895	1894	1716
503	20240405	115200	1748449889	1896	1896	1896	1896	2
504	20240405	115100	1748446097	1896	1896	1896	1895	10042
505	20240405	115000	1729414670	1897	1897	1897	1897	14
506	20240405	114900	1729388112	1897	1898	1898	1897	203
507	20240405	114800	1729002971	1898	1897	1898	1897	1127
508	20240405	114700	1726864825	1897	1897	1897	1897	683
509	20240405	114600	1725569174	1897	1898	1898	1897	46
510	20240405	114500	1725481901	1898	1896	1898	1896	535
511	20240405	114400	1724467378	1896	1898	1898	1896	175
512	20240405	114300	1724135422	1898	1898	1898	1897	327
513	20240405	114200	1723514777	1898	1898	1898	1898	1105
514	20240405	114100	1721417487	1898	1899	1899	1898	601
515	20240405	114000	1720276788	1899	1897	1899	1897	1230
516	20240405	113900	1717942204	1900	1900	1900	1896	921
517	20240405	113800	1716193605	1900	1900	1900	1900	792
518	20240405	113700	1714688805	1900	1898	1900	1898	787
519	20240405	113600	1713194977	1898	1898	1900	1898	649
520	20240405	113500	1711962925	1898	1898	1900	1896	8021
521	20240405	113400	1696723821	1898	1897	1900	1894	517
522	20240405	113300	1695742761	1897	1896	1897	1896	2594
523	20240405	113200	1690822293	1895	1897	1897	1891	99
524	20240405	113100	1690634641	1897	1898	1909	1897	6622
525	20240405	113000	1678057936	1890	1893	1896	1890	15293
526	20240405	112900	1649094283	1893	1910	1910	1850	140191
527	20240405	112800	1384886807	1911	1911	1911	1910	242
528	20240405	112700	1384424501	1911	1911	1911	1911	71
529	20240405	112600	1384288820	1912	1912	1912	1911	223
530	20240405	112500	1383862516	1912	1912	1912	1912	1
531	20240405	112400	1383860604	1912	1912	1912	1910	52
532	20240405	112300	1383761280	1910	1912	1912	1910	159
533	20240405	112200	1383457274	1910	1913	1913	1910	382
534	20240405	112100	1382727433	1913	1914	1914	1913	4455
535	20240405	112000	1374204535	1913	1913	1914	1913	58
536	20240405	111900	1374093579	1914	1913	1914	1913	909
537	20240405	111800	1372354610	1914	1912	1914	1912	853
538	20240405	111700	1370722862	1912	1909	1912	1909	4170
539	20240405	111600	1362760707	1909	1909	1909	1909	10
540	20240405	111500	1362741617	1909	1909	1909	1909	0
541	20240405	111400	1362741617	1909	1907	1909	1907	479
542	20240405	111300	1361828154	1909	1909	1909	1907	8
543	20240405	111200	1361812886	1909	1909	1909	1907	13
544	20240405	111100	1361788071	1909	1909	1909	1903	4620
545	20240405	111000	1352991611	1906	1910	1910	1906	16
546	20240405	110900	1352961055	1910	1910	1910	1906	26
547	20240405	110800	1352911455	1910	1905	1910	1905	66
548	20240405	110700	1352785632	1906	1905	1906	1905	1310
549	20240405	110600	1350290080	1905	1903	1905	1903	2807
550	20240405	110500	1344948322	1902	1904	1904	1902	669
551	20240405	110400	1343675672	1905	1905	1905	1905	50
552	20240405	110300	1343580422	1905	1905	1906	1904	4929
553	20240405	110200	1334193395	1905	1905	1905	1904	4020
554	20240405	110100	1326535335	1902	1902	1905	1901	2474
555	20240405	110000	1321829395	1903	1903	1903	1902	403
556	20240405	105900	1321062773	1904	1903	1905	1901	1397
557	20240405	105800	1318405734	1903	1903	1903	1901	11966
558	20240405	105700	1295653697	1903	1904	1904	1903	3835
559	20240405	105600	1288354588	1904	1905	1905	1904	1233
560	20240405	105500	1286006812	1906	1905	1906	1904	6042
561	20240405	105400	1274497136	1905	1907	1907	1905	12796
562	20240405	105300	1250115817	1907	1907	1907	1907	145
563	20240405	105200	1249839302	1906	1906	1907	1906	1893
564	20240405	105100	1246231242	1906	1907	1909	1906	1025
565	20240405	105000	1244277345	1907	1911	1911	1907	157
566	20240405	104900	1243977425	1909	1912	1912	1909	101
567	20240405	104800	1243784316	1912	1911	1913	1906	10732
568	20240405	104700	1223306398	1911	1912	1912	1911	212
569	20240405	104600	1222901055	1913	1913	1913	1913	3
570	20240405	104500	1222895316	1913	1912	1913	1911	12031
571	20240405	104400	1199900061	1911	1911	1912	1911	102
572	20240405	104300	1199705138	1911	1913	1913	1911	361
573	20240405	104200	1199015213	1913	1914	1914	1913	86
574	20240405	104100	1198850673	1914	1914	1915	1914	9177
575	20240405	104000	1181285731	1914	1915	1915	1913	66
576	20240405	103900	1181159365	1915	1916	1916	1911	2212
577	20240405	103800	1176930346	1916	1906	1916	1905	9576
578	20240405	103700	1158665760	1906	1906	1907	1905	9077
579	20240405	103600	1141368304	1907	1907	1907	1906	1029
580	20240405	103500	1139406501	1907	1907	1907	1906	2440
581	20240405	103400	1134755810	1906	1907	1907	1906	2296
582	20240405	103300	1130379574	1909	1909	1909	1906	7349
583	20240405	103200	1116362894	1908	1909	1909	1908	5406
584	20240405	103100	1106048133	1910	1911	1911	1908	10298
585	20240405	103000	1086381351	1911	1912	1912	1910	3572
586	20240405	102900	1079557627	1911	1911	1916	1911	3664
587	20240405	102800	1072555706	1911	1914	1914	1911	31075
588	20240405	102700	1013135658	1914	1915	1915	1914	4469
589	20240405	102600	1004581908	1916	1918	1918	1914	17159
590	20240405	102500	971712341	1918	1918	1918	1918	2628
591	20240405	102400	966671837	1919	1918	1919	1918	1481
592	20240405	102300	963831153	1919	1919	1919	1917	1356
593	20240405	102200	961230428	1919	1919	1919	1919	360
594	20240405	102100	960539588	1919	1919	1920	1918	1753
595	20240405	102000	957175726	1919	1920	1920	1919	7214
596	20240405	101900	943324915	1920	1920	1921	1920	1585
597	20240405	101800	940281660	1921	1921	1921	1921	1002
598	20240405	101700	938356818	1921	1921	1922	1921	2104
599	20240405	101600	934314948	1921	1922	1922	1918	148
600	20240405	101500	934030873	1918	1921	1922	1918	407
601	20240405	101400	933249587	1922	1919	1922	1918	159
602	20240405	101300	932944471	1922	1918	1922	1917	2619
603	20240405	101200	927921246	1924	1920	1924	1918	1202
604	20240405	101100	925615106	1918	1920	1920	1918	17
605	20240405	101000	925582468	1918	1920	1920	1918	881
606	20240405	100900	923891048	1920	1920	1921	1920	3318
607	20240405	100800	917520388	1920	1921	1921	1920	907
608	20240405	100700	915778935	1925	1925	1927	1925	5115
609	20240405	100600	905932490	1925	1922	1925	1922	210
610	20240405	100500	905528703	1923	1925	1925	1920	1072
611	20240405	100400	903468935	1922	1923	1925	1922	66
612	20240405	100300	903342025	1927	1927	1927	1927	5
613	20240405	100200	903332390	1927	1921	1927	1921	508
614	20240405	100100	902354763	1921	1922	1922	1920	901
615	20240405	100000	900623805	1924	1926	1927	1924	371
616	20240405	095900	899909559	1929	1929	1929	1929	0
617	20240405	095800	899909559	1929	1925	1930	1924	5155
618	20240405	095700	889974774	1922	1922	1926	1920	12090
619	20240405	095600	866709730	1922	1921	1922	1920	4475
620	20240405	095500	858109447	1921	1922	1922	1913	7004
621	20240405	095400	844698853	1921	1919	1922	1919	1347
622	20240405	095300	842110838	1918	1912	1918	1912	1516
623	20240405	095200	839208238	1911	1918	1918	1911	13574
624	20240405	095100	813237958	1918	1918	1918	1918	311
625	20240405	095000	812641460	1918	1915	1918	1915	4201
626	20240405	094900	804587542	1915	1916	1918	1915	608
627	20240405	094800	803421566	1918	1912	1918	1911	5861
628	20240405	094700	792220255	1911	1912	1912	1910	3052
629	20240405	094600	786390794	1911	1912	1918	1911	8922
630	20240405	094500	769337356	1916	1917	1918	1910	55031
631	20240405	094400	664050072	1918	1920	1920	1918	14673
632	20240405	094300	635895560	1920	1919	1920	1918	7622
633	20240405	094200	621268829	1919	1923	1924	1919	23653
634	20240405	094100	575840563	1923	1923	1923	1922	575
635	20240405	094000	574735333	1923	1922	1923	1922	3175
636	20240405	093900	568631918	1922	1922	1923	1922	3149
637	20240405	093800	562579191	1923	1922	1923	1922	4064
638	20240405	093700	554767520	1923	1925	1925	1923	401
639	20240405	093600	553996317	1926	1926	1926	1926	5
640	20240405	093500	553986687	1927	1920	1927	1920	26584
641	20240405	093400	502890066	1920	1920	1920	1919	1766
642	20240405	093300	499499435	1920	1919	1920	1918	2336
643	20240405	093200	495018653	1919	1921	1921	1919	6634
644	20240405	093100	482282571	1921	1921	1921	1920	2383
645	20240405	093000	477706075	1921	1921	1921	1921	4734
646	20240405	092900	468612061	1923	1921	1923	1920	7431
647	20240405	092800	454339082	1923	1923	1924	1920	3301
648	20240405	092700	447993608	1924	1924	1924	1923	3603
649	20240405	092600	441061793	1923	1923	1923	1923	160
650	20240405	092500	440754113	1924	1924	1924	1920	4710
651	20240405	092400	431708641	1923	1929	1929	1923	440
652	20240405	092300	430862275	1929	1922	1929	1922	9051
653	20240405	092200	413435470	1923	1921	1923	1920	708
654	20240405	092100	412075406	1921	1921	1921	1919	8463
655	20240405	092000	395826783	1920	1923	1923	1920	12236
656	20240405	091900	372306404	1924	1925	1925	1923	9014
657	20240405	091800	354967707	1925	1925	1926	1924	5614
658	20240405	091700	344161255	1925	1925	1926	1925	5891
659	20240405	091600	332820826	1925	1926	1927	1925	4038
660	20240405	091500	325042969	1927	1927	1927	1926	309
661	20240405	091400	324447731	1926	1926	1927	1925	6442
662	20240405	091300	312040874	1926	1925	1926	1925	22511
663	20240405	091200	268704920	1925	1925	1926	1925	5806
664	20240405	091100	257528259	1926	1929	1930	1926	6182
665	20240405	091000	245620035	1930	1930	1931	1926	2739
666	20240405	090900	240337862	1929	1926	1929	1924	4273
667	20240405	090800	232108859	1926	1925	1926	1924	4515
668	20240405	090700	223418611	1925	1925	1925	1924	6354
669	20240405	090600	211187963	1925	1925	1927	1924	5244
670	20240405	090500	201091968	1925	1929	1929	1925	4238
671	20240405	090400	192921579	1930	1929	1930	1928	5208
672	20240405	090300	182876688	1930	1924	1935	1924	15212
673	20240405	090200	153545555	1924	1923	1926	1922	7545
674	20240405	090100	139022677	1922	1913	1923	1913	8543
675	20240405	090000	122620022	1913	1911	1929	1911	64131