KissMeData/015020/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190200	12176328638	1928	1928	1928	1928	27984
3	20250305	190100	12176328638	1928	1928	1928	1928	0
4	20250305	190000	12176328638	1928	1928	1928	1928	0
5	20250305	185900	12176328638	1928	1928	1928	1928	0
6	20250305	185800	12176328638	1928	1928	1928	1928	0
7	20250305	185700	12176328638	1928	1928	1928	1928	0
8	20250305	185600	12176328638	1928	1928	1928	1928	0
9	20250305	185500	12176328638	1928	1928	1928	1928	0
10	20250305	185400	12176328638	1928	1928	1928	1928	0
11	20250305	185300	12176328638	1928	1928	1928	1928	0
12	20250305	185200	12176328638	1928	1928	1928	1928	0
13	20250305	185100	12176328638	1928	1928	1928	1928	0
14	20250305	185000	12176328638	1928	1928	1928	1928	0
15	20250305	184900	12176328638	1928	1928	1928	1928	0
16	20250305	184800	12176328638	1928	1928	1928	1928	0
17	20250305	184700	12176328638	1928	1928	1928	1928	0
18	20250305	184600	12176328638	1928	1928	1928	1928	0
19	20250305	184500	12176328638	1928	1928	1928	1928	0
20	20250305	184400	12176328638	1928	1928	1928	1928	0
21	20250305	184300	12176328638	1928	1928	1928	1928	0
22	20250305	184200	12176328638	1928	1928	1928	1928	0
23	20250305	184100	12176328638	1928	1928	1928	1928	0
24	20250305	184000	12176328638	1928	1928	1928	1928	0
25	20250305	183900	12176328638	1928	1928	1928	1928	0
26	20250305	183800	12176328638	1928	1928	1928	1928	0
27	20250305	183700	12176328638	1928	1928	1928	1928	0
28	20250305	183600	12176328638	1928	1928	1928	1928	0
29	20250305	183500	12176328638	1928	1928	1928	1928	0
30	20250305	183400	12176328638	1928	1928	1928	1928	0
31	20250305	183300	12176328638	1928	1928	1928	1928	0
32	20250305	183200	12176328638	1928	1928	1928	1928	27984
33	20250305	183100	12176328638	1928	1928	1928	1928	0
34	20250305	183000	12176328638	1928	1928	1928	1928	0
35	20250305	182900	12176328638	1928	1928	1928	1928	0
36	20250305	182800	12176328638	1928	1928	1928	1928	0
37	20250305	182700	12176328638	1928	1928	1928	1928	0
38	20250305	182600	12176328638	1928	1928	1928	1928	0
39	20250305	182500	12176328638	1928	1928	1928	1928	0
40	20250305	182400	12176328638	1928	1928	1928	1928	0
41	20250305	182300	12176328638	1928	1928	1928	1928	0
42	20250305	182200	12176328638	1928	1928	1928	1928	0
43	20250305	182100	12176328638	1928	1928	1928	1928	0
44	20250305	182000	12176328638	1928	1928	1928	1928	0
45	20250305	181900	12176328638	1928	1928	1928	1928	0
46	20250305	181800	12176328638	1928	1928	1928	1928	0
47	20250305	181700	12176328638	1928	1928	1928	1928	0
48	20250305	181600	12176328638	1928	1928	1928	1928	0
49	20250305	181500	12176328638	1928	1928	1928	1928	0
50	20250305	181400	12176328638	1928	1928	1928	1928	0
51	20250305	181300	12176328638	1928	1928	1928	1928	0
52	20250305	181200	12176328638	1928	1928	1928	1928	0
53	20250305	181100	12176328638	1928	1928	1928	1928	0
54	20250305	181000	12176328638	1928	1928	1928	1928	0
55	20250305	180900	12176328638	1928	1928	1928	1928	0
56	20250305	180800	12176328638	1928	1928	1928	1928	0
57	20250305	180700	12176328638	1928	1928	1928	1928	0
58	20250305	180600	12176328638	1928	1928	1928	1928	0
59	20250305	180500	12176328638	1928	1928	1928	1928	0
60	20250305	180400	12176328638	1928	1928	1928	1928	0
61	20250305	180300	12176328638	1928	1928	1928	1928	0
62	20250305	180200	12176328638	1928	1928	1928	1928	27984
63	20250305	180100	12176328638	1928	1928	1928	1928	0
64	20250305	180000	12176328638	1928	1928	1928	1928	0
65	20250305	175900	12176328638	1928	1928	1928	1928	0
66	20250305	175800	12176328638	1928	1928	1928	1928	0
67	20250305	175700	12176328638	1928	1928	1928	1928	0
68	20250305	175600	12176328638	1928	1928	1928	1928	0
69	20250305	175500	12176328638	1928	1928	1928	1928	0
70	20250305	175400	12176328638	1928	1928	1928	1928	0
71	20250305	175300	12176328638	1928	1928	1928	1928	0
72	20250305	175200	12176328638	1928	1928	1928	1928	0
73	20250305	175100	12176328638	1928	1928	1928	1928	0
74	20250305	175000	12176328638	1928	1928	1928	1928	0
75	20250305	174900	12176328638	1928	1928	1928	1928	0
76	20250305	174800	12176328638	1928	1928	1928	1928	0
77	20250305	174700	12176328638	1928	1928	1928	1928	0
78	20250305	174600	12176328638	1928	1928	1928	1928	0
79	20250305	174500	12176328638	1928	1928	1928	1928	0
80	20250305	174400	12176328638	1928	1928	1928	1928	0
81	20250305	174300	12176328638	1928	1928	1928	1928	0
82	20250305	174200	12176328638	1928	1928	1928	1928	0
83	20250305	174100	12176328638	1928	1928	1928	1928	0
84	20250305	174000	12176328638	1928	1928	1928	1928	0
85	20250305	173900	12176328638	1928	1928	1928	1928	0
86	20250305	173800	12176328638	1928	1928	1928	1928	0
87	20250305	173700	12176328638	1928	1928	1928	1928	0
88	20250305	173600	12176328638	1928	1928	1928	1928	0
89	20250305	173500	12176328638	1928	1928	1928	1928	0
90	20250305	173400	12176328638	1928	1928	1928	1928	0
91	20250305	173300	12176328638	1928	1928	1928	1928	0
92	20250305	173200	12176328638	1928	1928	1928	1928	27984
93	20250305	173100	12176328638	1928	1928	1928	1928	0
94	20250305	173000	12176328638	1928	1928	1928	1928	0
95	20250305	172900	12176328638	1928	1928	1928	1928	0
96	20250305	172800	12176328638	1928	1928	1928	1928	0
97	20250305	172700	12176328638	1928	1928	1928	1928	0
98	20250305	172600	12176328638	1928	1928	1928	1928	0
99	20250305	172500	12176328638	1928	1928	1928	1928	0
100	20250305	172400	12176328638	1928	1928	1928	1928	0
101	20250305	172300	12176328638	1928	1928	1928	1928	0
102	20250305	172200	12176328638	1928	1928	1928	1928	0
103	20250305	172100	12176328638	1928	1928	1928	1928	0
104	20250305	172000	12176328638	1928	1928	1928	1928	0
105	20250305	171900	12176328638	1928	1928	1928	1928	0
106	20250305	171800	12176328638	1928	1928	1928	1928	0
107	20250305	171700	12176328638	1928	1928	1928	1928	0
108	20250305	171600	12176328638	1928	1928	1928	1928	0
109	20250305	171500	12176328638	1928	1928	1928	1928	0
110	20250305	171400	12176328638	1928	1928	1928	1928	0
111	20250305	171300	12176328638	1928	1928	1928	1928	0
112	20250305	171200	12176328638	1928	1928	1928	1928	0
113	20250305	171100	12176328638	1928	1928	1928	1928	0
114	20250305	171000	12176328638	1928	1928	1928	1928	0
115	20250305	170900	12176328638	1928	1928	1928	1928	0
116	20250305	170800	12176328638	1928	1928	1928	1928	0
117	20250305	170700	12176328638	1928	1928	1928	1928	0
118	20250305	170600	12176328638	1928	1928	1928	1928	0
119	20250305	170500	12176328638	1928	1928	1928	1928	0
120	20250305	170400	12176328638	1928	1928	1928	1928	0
121	20250305	170300	12176328638	1928	1928	1928	1928	0
122	20250305	170200	12176328638	1928	1928	1928	1928	27984
123	20250305	170100	12176328638	1928	1928	1928	1928	0
124	20250305	170000	12176328638	1928	1928	1928	1928	0
125	20250305	165900	12176328638	1928	1928	1928	1928	0
126	20250305	165800	12176328638	1928	1928	1928	1928	0
127	20250305	165700	12176328638	1928	1928	1928	1928	0
128	20250305	165600	12176328638	1928	1928	1928	1928	0
129	20250305	165500	12176328638	1928	1928	1928	1928	0
130	20250305	165400	12176328638	1928	1928	1928	1928	0
131	20250305	165300	12176328638	1928	1928	1928	1928	0
132	20250305	165200	12176328638	1928	1928	1928	1928	0
133	20250305	165100	12176328638	1928	1928	1928	1928	0
134	20250305	165000	12176328638	1928	1928	1928	1928	0
135	20250305	164900	12176328638	1928	1928	1928	1928	0
136	20250305	164800	12176328638	1928	1928	1928	1928	0
137	20250305	164700	12176328638	1928	1928	1928	1928	0
138	20250305	164600	12176328638	1928	1928	1928	1928	0
139	20250305	164500	12176328638	1928	1928	1928	1928	0
140	20250305	164400	12176328638	1928	1928	1928	1928	0
141	20250305	164300	12176328638	1928	1928	1928	1928	0
142	20250305	164200	12176328638	1928	1928	1928	1928	0
143	20250305	164100	12176328638	1928	1928	1928	1928	0
144	20250305	164000	12176328638	1928	1928	1928	1928	0
145	20250305	163900	12176328638	1928	1928	1928	1928	0
146	20250305	163800	12176328638	1928	1928	1928	1928	0
147	20250305	163700	12176328638	1928	1928	1928	1928	0
148	20250305	163600	12176328638	1928	1928	1928	1928	0
149	20250305	163500	12176328638	1928	1928	1928	1928	0
150	20250305	163400	12176328638	1928	1928	1928	1928	0
151	20250305	163300	12176328638	1928	1928	1928	1928	0
152	20250305	163200	12176328638	1928	1928	1928	1928	27984
153	20250305	163100	12176328638	1928	1928	1928	1928	0
154	20250305	163000	12176328638	1928	1928	1928	1928	0
155	20250305	162900	12176328638	1928	1928	1928	1928	0
156	20250305	162800	12176328638	1928	1928	1928	1928	0
157	20250305	162700	12176328638	1928	1928	1928	1928	0
158	20250305	162600	12176328638	1928	1928	1928	1928	0
159	20250305	162500	12176328638	1928	1928	1928	1928	0
160	20250305	162400	12176328638	1928	1928	1928	1928	0
161	20250305	162300	12176328638	1928	1928	1928	1928	0
162	20250305	162200	12176328638	1928	1928	1928	1928	0
163	20250305	162100	12176328638	1928	1928	1928	1928	0
164	20250305	162000	12176328638	1928	1928	1928	1928	0
165	20250305	161900	12176328638	1928	1928	1928	1928	0
166	20250305	161800	12176328638	1928	1928	1928	1928	0
167	20250305	161700	12176328638	1928	1928	1928	1928	0
168	20250305	161600	12176328638	1928	1928	1928	1928	0
169	20250305	161500	12176328638	1928	1928	1928	1928	0
170	20250305	161400	12176328638	1928	1928	1928	1928	0
171	20250305	161300	12176328638	1928	1928	1928	1928	0
172	20250305	161200	12176328638	1928	1928	1928	1928	0
173	20250305	161100	12176328638	1928	1928	1928	1928	0
174	20250305	161000	12176328638	1928	1928	1928	1928	0
175	20250305	160900	12176328638	1928	1928	1928	1928	0
176	20250305	160800	12176328638	1928	1928	1928	1928	0
177	20250305	160700	12176328638	1928	1928	1928	1928	0
178	20250305	160600	12176328638	1928	1928	1928	1928	0
179	20250305	160500	12176328638	1928	1928	1928	1928	0
180	20250305	160400	12176328638	1928	1928	1928	1928	0
181	20250305	160300	12176328638	1928	1928	1928	1928	0
182	20250305	160200	12176328638	1928	1928	1928	1928	27984
183	20250305	160100	12176328638	1928	1928	1928	1928	0
184	20250305	160000	12176328638	1928	1928	1928	1928	0
185	20250305	155900	12176328638	1928	1928	1928	1928	0
186	20250305	155800	12176328638	1928	1928	1928	1928	0
187	20250305	155700	12176328638	1928	1928	1928	1928	0
188	20250305	155600	12176328638	1928	1928	1928	1928	0
189	20250305	155500	12176328638	1928	1928	1928	1928	0
190	20250305	155400	12176328638	1928	1928	1928	1928	0
191	20250305	155300	12176328638	1928	1928	1928	1928	0
192	20250305	155200	12176328638	1928	1928	1928	1928	0
193	20250305	155100	12176328638	1928	1928	1928	1928	0
194	20250305	155000	12176328638	1928	1928	1928	1928	0
195	20250305	154900	12176328638	1928	1928	1928	1928	0
196	20250305	154800	12176328638	1928	1928	1928	1928	0
197	20250305	154700	12176328638	1928	1928	1928	1928	0
198	20250305	154600	12176328638	1928	1928	1928	1928	0
199	20250305	154500	12176328638	1928	1928	1928	1928	0
200	20250305	154400	12176328638	1928	1928	1928	1928	0
201	20250305	154300	12176328638	1928	1928	1928	1928	0
202	20250305	154200	12176328638	1928	1928	1928	1928	0
203	20250305	154100	12176328638	1928	1928	1928	1928	0
204	20250305	154000	12176328638	1928	1928	1928	1928	0
205	20250305	153900	12176328638	1928	1928	1928	1928	0
206	20250305	153800	12176328638	1928	1928	1928	1928	0
207	20250305	153700	12176328638	1928	1928	1928	1928	0
208	20250305	153600	12176328638	1928	1928	1928	1928	0
209	20250305	153500	12176328638	1928	1928	1928	1928	0
210	20250305	153400	12176328638	1928	1928	1928	1928	0
211	20250305	153300	12176328638	1928	1928	1928	1928	0
212	20250305	153200	12176328638	1928	1928	1928	1928	27984
213	20250305	153100	12176328638	1928	1928	1928	1928	0
214	20250305	153000	12176328638	1928	1928	1928	1928	27984
215	20250305	152900	12122375486	1914	1914	1914	1914	0
216	20250305	152800	12122375486	1914	1914	1914	1914	0
217	20250305	152700	12122375486	1914	1914	1914	1914	0
218	20250305	152600	12122375486	1914	1914	1914	1914	0
219	20250305	152500	12122375486	1914	1914	1914	1914	0
220	20250305	152400	12122375486	1914	1914	1914	1914	0
221	20250305	152300	12122375486	1914	1914	1914	1914	0
222	20250305	152200	12122375486	1914	1914	1914	1914	0
223	20250305	152100	12122375486	1914	1914	1914	1914	0
224	20250305	152000	12122375486	1914	1914	1914	1914	0
225	20250305	151900	12122375486	1914	1913	1918	1912	11615
226	20250305	151800	12100112071	1918	1918	1919	1913	3236
227	20250305	151700	12093907515	1920	1918	1924	1918	8476
228	20250305	151600	12077631243	1915	1916	1916	1915	1547
229	20250305	151500	12074668404	1916	1918	1918	1916	3522
230	20250305	151400	12067915354	1918	1918	1918	1917	3676
231	20250305	151300	12060866387	1918	1920	1925	1918	3058
232	20250305	151200	12054993775	1917	1917	1922	1916	14942
233	20250305	151100	12026311357	1917	1914	1917	1914	3756
234	20250305	151000	12019119251	1910	1910	1917	1910	1072
235	20250305	150900	12017066597	1917	1909	1917	1909	1420
236	20250305	150800	12014352337	1910	1909	1910	1909	1112
237	20250305	150700	12012229322	1909	1905	1909	1903	7000
238	20250305	150600	11998888465	1905	1903	1905	1903	1925
239	20250305	150500	11995222664	1904	1905	1905	1904	567
240	20250305	150400	11994143074	1905	1904	1905	1904	1431
241	20250305	150300	11991417186	1905	1900	1905	1898	6217
242	20250305	150200	11979606956	1900	1898	1900	1898	1538
243	20250305	150100	11976687830	1897	1900	1900	1897	735
244	20250305	150000	11975292761	1900	1898	1900	1898	1473
245	20250305	145900	11972496924	1898	1897	1898	1896	273
246	20250305	145800	11971979289	1896	1897	1899	1896	3993
247	20250305	145700	11964404575	1897	1899	1900	1897	2818
248	20250305	145600	11959055305	1900	1900	1900	1898	1393
249	20250305	145500	11956411349	1901	1898	1901	1897	1500
250	20250305	145400	11953565200	1898	1901	1902	1897	73
251	20250305	145300	11953426420	1902	1906	1906	1897	7178
252	20250305	145200	11939796246	1906	1906	1906	1906	2
253	20250305	145100	11939792434	1906	1903	1907	1898	3205
254	20250305	145000	11933693914	1903	1896	1903	1896	1800
255	20250305	144900	11930280136	1897	1895	1904	1895	2784
256	20250305	144800	11925000180	1895	1899	1904	1895	3528
257	20250305	144700	11918304241	1900	1900	1900	1895	7094
258	20250305	144600	11904854139	1895	1895	1899	1894	3584
259	20250305	144500	11898062644	1900	1900	1900	1891	6279
260	20250305	144400	11886164671	1900	1907	1909	1900	13041
261	20250305	144300	11861348782	1907	1909	1909	1906	4822
262	20250305	144200	11852151133	1910	1911	1920	1910	4413
263	20250305	144100	11843718597	1911	1915	1925	1910	1990
264	20250305	144000	11839911193	1915	1925	1925	1915	15236
265	20250305	143900	11810662084	1925	1925	1928	1925	1061
266	20250305	143800	11808619137	1925	1924	1929	1923	220
267	20250305	143700	11808195712	1923	1924	1924	1923	1893
268	20250305	143600	11804554313	1924	1929	1930	1924	8659
269	20250305	143500	11787878144	1926	1924	1934	1920	4953
270	20250305	143400	11778321420	1923	1928	1934	1923	32563
271	20250305	143300	11715468647	1929	1925	1929	1925	4749
272	20250305	143200	11706321372	1925	1925	1925	1920	1268
273	20250305	143100	11703882367	1926	1923	1926	1923	5057
274	20250305	143000	11694151559	1919	1924	1924	1918	878
275	20250305	142900	11692465452	1924	1917	1924	1917	7358
276	20250305	142800	11678336231	1916	1910	1916	1907	18628
277	20250305	142700	11642706636	1910	1910	1910	1906	274
278	20250305	142600	11642184096	1910	1911	1911	1904	4098
279	20250305	142500	11634376057	1907	1911	1911	1907	678
280	20250305	142400	11633083071	1911	1911	1911	1911	519
281	20250305	142300	11632091262	1911	1910	1911	1910	1145
282	20250305	142200	11629903264	1910	1910	1910	1906	903
283	20250305	142100	11628180414	1910	1910	1910	1910	167
284	20250305	142000	11627861444	1910	1910	1910	1910	444
285	20250305	141900	11627013404	1910	1906	1912	1903	2011
286	20250305	141800	11623186136	1903	1915	1915	1901	11573
287	20250305	141700	11601127904	1916	1913	1916	1913	6046
288	20250305	141600	11589550543	1913	1910	1913	1903	3038
289	20250305	141500	11583754361	1910	1909	1910	1902	6039
290	20250305	141400	11572236280	1909	1910	1910	1909	377
291	20250305	141300	11571516471	1910	1912	1912	1910	75
292	20250305	141200	11571373195	1912	1911	1912	1911	2389
293	20250305	141100	11566807804	1911	1911	1911	1911	533
294	20250305	141000	11565789241	1905	1909	1910	1905	456
295	20250305	140900	11564918777	1908	1904	1908	1904	361
296	20250305	140800	11564230385	1904	1905	1909	1904	1091
297	20250305	140700	11562151962	1910	1910	1910	1910	1062
298	20250305	140600	11560123542	1911	1911	1911	1911	54
299	20250305	140500	11560020348	1911	1905	1914	1905	251
300	20250305	140400	11559540680	1914	1905	1914	1905	603
301	20250305	140300	11558386827	1905	1905	1914	1905	1266
302	20250305	140200	11555974163	1905	1915	1915	1905	7233
303	20250305	140100	11542188375	1915	1912	1915	1906	3230
304	20250305	140000	11536008359	1912	1912	1912	1912	0
305	20250305	135900	11536008359	1912	1905	1912	1903	6033
306	20250305	135800	11524495086	1901	1909	1909	1901	690
307	20250305	135700	11523179352	1909	1908	1909	1908	3128
308	20250305	135600	11517208067	1905	1903	1909	1901	9132
309	20250305	135500	11499829921	1903	1903	1903	1894	664
310	20250305	135400	11498570154	1904	1897	1904	1897	2929
311	20250305	135300	11493003510	1897	1896	1897	1896	662
312	20250305	135200	11491747751	1892	1896	1896	1892	1050
313	20250305	135100	11489761135	1897	1896	1897	1896	2289
314	20250305	135000	11485418967	1896	1893	1896	1890	1368
315	20250305	134900	11482829611	1893	1896	1897	1893	1157
316	20250305	134800	11480638295	1895	1896	1896	1895	259
317	20250305	134700	11480147294	1897	1904	1904	1896	895
318	20250305	134600	11478449670	1904	1896	1904	1896	629
319	20250305	134500	11477253078	1896	1898	1898	1896	505
320	20250305	134400	11476295494	1906	1905	1906	1900	217
321	20250305	134300	11475882255	1904	1900	1904	1900	9621
322	20250305	134200	11457600281	1900	1894	1900	1894	8528
323	20250305	134100	11441426245	1894	1894	1894	1894	512
324	20250305	134000	11440456517	1893	1898	1898	1893	526
325	20250305	133900	11439458722	1898	1892	1898	1892	5273
326	20250305	133800	11429472609	1893	1893	1894	1887	71
327	20250305	133700	11429338305	1886	1887	1887	1886	250
328	20250305	133600	11428866700	1886	1896	1896	1886	5688
329	20250305	133500	11418101985	1896	1896	1896	1895	148
330	20250305	133400	11417821398	1895	1896	1898	1895	98
331	20250305	133300	11417635657	1899	1900	1900	1895	2438
332	20250305	133200	11413008488	1900	1896	1900	1896	3538
333	20250305	133100	11406290856	1896	1897	1897	1896	961
334	20250305	133000	11404468539	1897	1898	1898	1897	50
335	20250305	132900	11404373643	1898	1898	1899	1898	210
336	20250305	132800	11403974963	1899	1898	1899	1895	2114
337	20250305	132700	11399962498	1899	1895	1899	1895	590
338	20250305	132600	11398844216	1899	1899	1899	1895	102
339	20250305	132500	11398650522	1899	1899	1899	1895	590
340	20250305	132400	11397530720	1900	1890	1900	1887	2082
341	20250305	132300	11393589803	1888	1899	1899	1888	3333
342	20250305	132200	11387296624	1899	1881	1899	1881	2018
343	20250305	132100	11383478322	1881	1883	1883	1876	6357
344	20250305	132000	11371538896	1883	1897	1897	1883	5744
345	20250305	131900	11360678363	1897	1900	1900	1897	2696
346	20250305	131800	11355557286	1900	1904	1904	1900	3341
347	20250305	131700	11349199460	1907	1902	1907	1902	748
348	20250305	131600	11347775033	1903	1903	1903	1903	749
349	20250305	131500	11346349686	1904	1912	1912	1903	4695
350	20250305	131400	11337409085	1912	1913	1913	1907	3242
351	20250305	131300	11331224280	1914	1915	1915	1905	771
352	20250305	131200	11329754395	1915	1914	1915	1910	1387
353	20250305	131100	11327103686	1915	1915	1915	1915	1823
354	20250305	131000	11323612641	1915	1909	1915	1901	1382
355	20250305	130900	11320971544	1909	1909	1910	1901	4184
356	20250305	130800	11313013926	1915	1915	1923	1905	17873
357	20250305	130700	11278729471	1920	1910	1920	1910	8240
358	20250305	130600	11262943538	1910	1903	1910	1903	2238
359	20250305	130500	11258679741	1903	1902	1903	1902	454
360	20250305	130400	11257816232	1905	1902	1907	1901	692
361	20250305	130300	11256499584	1902	1906	1906	1902	7212
362	20250305	130200	11242779272	1907	1910	1910	1907	906
363	20250305	130100	11241048927	1910	1911	1912	1910	3916
364	20250305	130000	11233566962	1910	1910	1911	1907	2128
365	20250305	125900	11229502089	1910	1914	1914	1910	3533
366	20250305	125800	11222749719	1914	1914	1915	1914	1467
367	20250305	125700	11219941735	1914	1916	1916	1911	5045
368	20250305	125600	11210297046	1916	1909	1917	1909	6982
369	20250305	125500	11196939827	1906	1906	1907	1906	1714
370	20250305	125400	11193672239	1902	1906	1906	1902	436
371	20250305	125300	11192841359	1906	1907	1907	1902	2055
372	20250305	125200	11188928141	1907	1907	1907	1902	1602
373	20250305	125100	11185878132	1908	1902	1908	1902	5297
374	20250305	125000	11175771708	1902	1904	1910	1902	9794
375	20250305	124900	11157103710	1905	1897	1905	1897	4247
376	20250305	124800	11149029929	1897	1895	1898	1895	936
377	20250305	124700	11147255310	1898	1897	1898	1895	2161
378	20250305	124600	11143159222	1897	1895	1897	1895	679
379	20250305	124500	11141872164	1890	1888	1894	1883	8864
380	20250305	124400	11125135090	1888	1888	1888	1888	1002
381	20250305	124300	11123243314	1889	1882	1889	1881	1006
382	20250305	124200	11121350930	1882	1890	1890	1882	1276
383	20250305	124100	11118943386	1890	1891	1891	1890	62
384	20250305	124000	11118826205	1880	1879	1892	1879	850
385	20250305	123900	11117223446	1879	1886	1887	1879	1457
386	20250305	123800	11114476148	1886	1879	1886	1878	9106
387	20250305	123700	11097365107	1878	1878	1878	1877	59
388	20250305	123600	11097254360	1878	1889	1889	1877	3873
389	20250305	123500	11089978478	1889	1878	1889	1878	38
390	20250305	123400	11089906974	1877	1878	1878	1877	2331
391	20250305	123300	11085530581	1877	1886	1886	1877	1090
392	20250305	123200	11083482869	1887	1889	1889	1887	721
393	20250305	123100	11082122120	1889	1877	1890	1876	5205
394	20250305	123000	11072333378	1877	1878	1878	1876	8270
395	20250305	122900	11056807089	1878	1887	1887	1878	2807
396	20250305	122800	11051529735	1888	1888	1888	1877	2123
397	20250305	122700	11047543511	1886	1886	1886	1886	0
398	20250305	122600	11047543511	1886	1884	1886	1876	706
399	20250305	122500	11046214758	1884	1889	1889	1884	2552
400	20250305	122400	11041404363	1889	1885	1889	1880	1258
401	20250305	122300	11039037604	1880	1877	1885	1877	2171
402	20250305	122200	11034955483	1880	1878	1880	1878	343
403	20250305	122100	11034311061	1880	1878	1880	1878	883
404	20250305	122000	11032651782	1878	1872	1879	1872	130
405	20250305	121900	11032407574	1872	1874	1874	1871	2822
406	20250305	121800	11027122413	1879	1881	1881	1879	2791
407	20250305	121700	11021875323	1880	1874	1880	1872	729
408	20250305	121600	11020506907	1872	1874	1880	1872	5156
409	20250305	121500	11010851655	1873	1873	1873	1872	8919
410	20250305	121400	10994148686	1873	1877	1877	1873	9191
411	20250305	121300	10976920335	1877	1880	1880	1877	307
412	20250305	121200	10976343193	1880	1879	1881	1877	1943
413	20250305	121100	10972691954	1880	1882	1882	1880	3185
414	20250305	121000	10966701021	1881	1885	1885	1881	1830
415	20250305	120900	10963254179	1885	1883	1885	1881	1412
416	20250305	120800	10960598055	1883	1880	1883	1876	3375
417	20250305	120700	10954262401	1880	1884	1884	1880	3802
418	20250305	120600	10947114210	1885	1886	1886	1885	508
419	20250305	120500	10946156538	1886	1878	1886	1878	6383
420	20250305	120400	10934142143	1878	1878	1883	1877	1099
421	20250305	120300	10932073258	1877	1877	1884	1877	403
422	20250305	120200	10931315112	1877	1886	1886	1877	2825
423	20250305	120100	10926011353	1886	1886	1889	1886	2211
424	20250305	120000	10921839171	1886	1889	1889	1875	10459
425	20250305	115900	10902145798	1889	1893	1896	1889	1030
426	20250305	115800	10900199301	1890	1891	1893	1890	94
427	20250305	115700	10900021610	1890	1891	1891	1890	27
428	20250305	115600	10899970554	1889	1889	1889	1889	0
429	20250305	115500	10899970554	1889	1889	1896	1889	239
430	20250305	115400	10899519062	1888	1889	1889	1888	200
431	20250305	115300	10899141354	1900	1909	1909	1888	3430
432	20250305	115200	10892619097	1909	1901	1910	1901	3400
433	20250305	115100	10886131420	1901	1890	1901	1890	5579
434	20250305	115000	10875553691	1885	1880	1886	1879	1351
435	20250305	114900	10873010089	1879	1880	1880	1879	4004
436	20250305	114800	10865484263	1880	1885	1885	1880	1318
437	20250305	114700	10863002823	1885	1890	1893	1880	11149
438	20250305	114600	10841975715	1894	1891	1895	1889	3500
439	20250305	114500	10835351882	1890	1892	1894	1889	3149
440	20250305	114400	10829394032	1891	1890	1891	1887	2127
441	20250305	114300	10825376656	1888	1883	1891	1883	7050
442	20250305	114200	10812073607	1879	1879	1887	1879	2022
443	20250305	114100	10808265375	1873	1873	1880	1873	637
444	20250305	114000	10807071931	1872	1876	1883	1872	4921
445	20250305	113900	10797839261	1874	1881	1881	1874	1147
446	20250305	113800	10795684631	1881	1872	1900	1872	11812
447	20250305	113700	10773450829	1873	1871	1873	1855	22333
448	20250305	113600	10731826181	1870	1875	1875	1870	11405
449	20250305	113500	10710455681	1875	1879	1879	1875	6404
450	20250305	113400	10698429732	1880	1880	1880	1878	207
451	20250305	113300	10698040591	1880	1882	1885	1880	3853
452	20250305	113200	10690786832	1882	1881	1885	1880	2472
453	20250305	113100	10686133810	1881	1882	1887	1880	12907
454	20250305	113000	10661818148	1882	1862	1882	1861	20770
455	20250305	112900	10623046253	1863	1870	1870	1863	13552
456	20250305	112800	10597755159	1870	1870	1871	1867	7562
457	20250305	112700	10583621893	1870	1868	1870	1867	4009
458	20250305	112600	10576129643	1867	1868	1879	1866	9428
459	20250305	112500	10558517927	1867	1882	1882	1865	68196
460	20250305	112400	10431152853	1882	1894	1894	1882	12298
461	20250305	112300	10407942243	1895	1904	1904	1895	42968
462	20250305	112200	10326273236	1903	1909	1909	1903	38283
463	20250305	112100	10253331528	1909	1909	1915	1909	2377
464	20250305	112000	10248791380	1909	1917	1917	1909	11595
465	20250305	111900	10226630677	1909	1918	1920	1909	19936
466	20250305	111800	10188463133	1917	1917	1918	1911	7614
467	20250305	111700	10173875040	1916	1919	1920	1916	5349
468	20250305	111600	10163611075	1916	1916	1921	1914	5178
469	20250305	111500	10153679980	1921	1913	1922	1913	11175
470	20250305	111400	10132251259	1917	1915	1924	1913	9250
471	20250305	111300	10114484899	1923	1907	1924	1906	10468
472	20250305	111200	10094438997	1913	1908	1913	1907	9717
473	20250305	111100	10075881577	1908	1914	1914	1908	6705
474	20250305	111000	10063085175	1914	1909	1914	1908	4748
475	20250305	110900	10054018153	1908	1910	1915	1907	4752
476	20250305	110800	10044949181	1919	1910	1919	1908	6551
477	20250305	110700	10032413860	1910	1914	1914	1909	6765
478	20250305	110600	10019486223	1915	1917	1917	1915	12841
479	20250305	110500	9994889152	1917	1919	1919	1917	1126
480	20250305	110400	9992730018	1917	1923	1923	1916	6514
481	20250305	110300	9980235991	1923	1920	1923	1919	105
482	20250305	110200	9980034091	1925	1917	1925	1916	3801
483	20250305	110100	9972743859	1926	1924	1926	1915	4450
484	20250305	110000	9964213421	1924	1916	1924	1916	485
485	20250305	105900	9963282123	1924	1916	1924	1915	7220
486	20250305	105800	9949452399	1916	1916	1919	1915	4938
487	20250305	105700	9939991538	1919	1929	1930	1915	3415
488	20250305	105600	9933419252	1929	1915	1929	1915	638
489	20250305	105500	9932194641	1915	1919	1919	1915	2731
490	20250305	105400	9926963010	1919	1933	1934	1919	8038
491	20250305	105300	9911488845	1932	1933	1933	1930	4526
492	20250305	105200	9902744904	1930	1930	1932	1929	7236
493	20250305	105100	9888780875	1930	1929	1930	1927	5773
494	20250305	105000	9877645370	1929	1915	1930	1915	12781
495	20250305	104900	9853062210	1914	1915	1915	1906	3087
496	20250305	104800	9847160066	1915	1908	1915	1905	15130
497	20250305	104700	9818287139	1908	1914	1914	1908	8445
498	20250305	104600	9802169889	1915	1911	1915	1908	7016
499	20250305	104500	9788767525	1911	1917	1918	1907	8795
500	20250305	104400	9771947270	1917	1925	1933	1914	17619
501	20250305	104300	9738139706	1925	1927	1933	1923	7575
502	20250305	104200	9723559037	1924	1939	1940	1923	28615
503	20250305	104100	9668271993	1939	1943	1944	1930	31162
504	20250305	104000	9607881154	1943	1930	1943	1930	30513
505	20250305	103900	9548781527	1928	1927	1930	1926	5836
506	20250305	103800	9537531469	1927	1924	1930	1920	4460
507	20250305	103700	9528948860	1923	1917	1923	1917	1314
508	20250305	103600	9526424288	1920	1913	1920	1912	2011
509	20250305	103500	9522576877	1913	1923	1923	1913	11456
510	20250305	103400	9500616217	1918	1925	1926	1918	6965
511	20250305	103300	9487242047	1925	1925	1925	1921	1393
512	20250305	103200	9484560843	1921	1921	1925	1920	1859
513	20250305	103100	9480987845	1925	1927	1928	1918	2465
514	20250305	103000	9476256941	1926	1920	1926	1915	4558
515	20250305	102900	9467510446	1921	1927	1927	1911	3214
516	20250305	102800	9461333955	1926	1931	1933	1926	7590
517	20250305	102700	9446689554	1932	1933	1933	1921	14566
518	20250305	102600	9418596591	1930	1922	1932	1921	15003
519	20250305	102500	9389704973	1922	1916	1922	1910	24592
520	20250305	102400	9342555996	1916	1917	1917	1908	7086
521	20250305	102300	9328995788	1917	1903	1918	1903	17385
522	20250305	102200	9295790045	1903	1900	1908	1898	24555
523	20250305	102100	9249094090	1900	1905	1905	1883	52529
524	20250305	102000	9149374884	1905	1920	1920	1905	28894
525	20250305	101900	9094157080	1920	1920	1923	1919	6635
526	20250305	101800	9081416146	1921	1923	1923	1919	7999
527	20250305	101700	9066053602	1924	1924	1924	1922	3109
528	20250305	101600	9060074424	1924	1922	1927	1919	15970
529	20250305	101500	9029363635	1922	1928	1935	1922	15055
530	20250305	101400	9000329504	1930	1935	1936	1929	8290
531	20250305	101300	8984314148	1934	1936	1936	1927	15734
532	20250305	101200	8953931115	1936	1918	1943	1918	24463
533	20250305	101100	8906678026	1917	1923	1923	1915	23402
534	20250305	101000	8861791834	1923	1930	1933	1923	9756
535	20250305	100900	8842991631	1931	1947	1948	1929	35923
536	20250305	100800	8773412966	1953	1936	1953	1936	744
537	20250305	100700	8771968059	1936	1956	1957	1936	23359
538	20250305	100600	8726436620	1954	1956	1960	1954	9975
539	20250305	100500	8706909976	1955	1955	1958	1953	8557
540	20250305	100400	8690180995	1955	1950	1956	1948	11141
541	20250305	100300	8668422365	1956	1945	1962	1945	41553
542	20250305	100200	8587292694	1940	1936	1946	1935	23362
543	20250305	100100	8541977969	1937	1929	1940	1919	37466
544	20250305	100000	8469694334	1920	1937	1938	1918	67201
545	20250305	095900	8340232130	1935	1936	1939	1926	42796
546	20250305	095800	8257579962	1936	1951	1951	1934	44886
547	20250305	095700	8170380301	1951	1971	1971	1951	51247
548	20250305	095600	8069957133	1971	1969	1971	1967	13294
549	20250305	095500	8043779216	1969	1970	1970	1967	13546
550	20250305	095400	8017119072	1972	1977	1981	1967	33554
551	20250305	095300	7950939305	1982	1976	1982	1973	19568
552	20250305	095200	7912290659	1977	1984	1984	1975	9635
553	20250305	095100	7893212857	1984	1991	1992	1973	28062
554	20250305	095000	7837507164	1991	1968	1997	1967	60540
555	20250305	094900	7717306556	1968	1962	1970	1960	13618
556	20250305	094800	7690559465	1960	1956	1971	1953	57522
557	20250305	094700	7578006353	1956	1974	1975	1956	57951
558	20250305	094600	7464103040	1975	1977	1980	1972	18776
559	20250305	094500	7427047299	1980	1974	1988	1971	36178
560	20250305	094400	7355470996	1974	1975	1978	1964	50675
561	20250305	094300	7255615834	1975	1964	1984	1963	35289
562	20250305	094200	7186051995	1964	1970	1972	1959	36967
563	20250305	094100	7113457481	1972	1989	1993	1971	48380
564	20250305	094000	7017750158	1989	1984	1996	1979	41489
565	20250305	093900	6935297529	1984	1971	1988	1971	28468
566	20250305	093800	6878970542	1971	1968	1976	1965	36739
567	20250305	093700	6806561868	1965	1972	1990	1958	82380
568	20250305	093600	6644660307	1967	2005	2005	1962	79793
569	20250305	093500	6486405053	1997	2015	2020	1996	55094
570	20250305	093400	6375702596	2005	1998	2020	1986	112745
571	20250305	093300	6150427985	1999	2005	2020	1998	81355
572	20250305	093200	5987170583	2005	2020	2020	2005	52430
573	20250305	093100	5881768943	2020	2035	2040	2000	99789
574	20250305	093000	5680556732	2040	2075	2080	2030	119667
575	20250305	092900	5434665837	2075	2050	2090	2040	155159
576	20250305	092800	5114045174	2050	2015	2055	2010	82019
577	20250305	092700	4947824482	2020	2045	2060	2005	155278
578	20250305	092600	4633007072	2040	2010	2060	2000	224422
579	20250305	092500	4176562807	2010	1985	2030	1985	233675
580	20250305	092400	3708678635	1985	1977	1998	1977	79856
581	20250305	092300	3549936924	1982	1998	1998	1970	101926
582	20250305	092200	3347852358	1998	1973	2000	1968	300511
583	20250305	092100	2749823561	1966	1953	1972	1916	111605
584	20250305	092000	2532501641	1949	1969	1969	1913	233870
585	20250305	091900	2078218387	1969	1948	1970	1947	145575
586	20250305	091800	1793529743	1946	1946	1946	1946	0
587	20250305	091700	1793529743	1946	1930	1946	1930	48552
588	20250305	091600	1699408171	1935	1893	1939	1890	161588
589	20250305	091500	1390266415	1893	1866	1893	1866	56318
590	20250305	091400	1284350338	1869	1852	1877	1850	59208
591	20250305	091300	1173652902	1864	1859	1864	1850	29882
592	20250305	091200	1118259136	1854	1865	1868	1854	22077
593	20250305	091100	1077163726	1868	1878	1882	1862	47116
594	20250305	091000	989014148	1878	1823	1887	1823	183336
595	20250305	090900	648723854	1832	1824	1832	1814	25475
596	20250305	090800	602148557	1824	1825	1827	1814	23469
597	20250305	090700	559423642	1830	1832	1838	1824	33323
598	20250305	090600	498340527	1832	1781	1840	1780	82419
599	20250305	090500	349083173	1781	1798	1798	1781	27720
600	20250305	090400	299530519	1790	1805	1810	1787	70097
601	20250305	090300	173036050	1805	1774	1805	1770	44976
602	20250305	090200	92503028	1773	1768	1773	1759	18416
603	20250305	090100	59958302	1768	1760	1773	1758	8265
604	20250305	090000	45406056	1760	1770	1780	1755	25671