KissMeData/225190/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	204000	9647692751	1840	1840	1840	1840	177449
3	20240911	203900	9647692751	1840	1840	1840	1840	0
4	20240911	203800	9647692751	1840	1840	1840	1840	0
5	20240911	203700	9647692751	1840	1840	1840	1840	0
6	20240911	203600	9647692751	1840	1840	1840	1840	0
7	20240911	203500	9647692751	1840	1840	1840	1840	0
8	20240911	203400	9647692751	1840	1840	1840	1840	0
9	20240911	203300	9647692751	1840	1840	1840	1840	0
10	20240911	203200	9647692751	1840	1840	1840	1840	0
11	20240911	203100	9647692751	1840	1840	1840	1840	0
12	20240911	203000	9647692751	1840	1840	1840	1840	0
13	20240911	202900	9647692751	1840	1840	1840	1840	0
14	20240911	202800	9647692751	1840	1840	1840	1840	0
15	20240911	202700	9647692751	1840	1840	1840	1840	0
16	20240911	202600	9647692751	1840	1840	1840	1840	0
17	20240911	202500	9647692751	1840	1840	1840	1840	0
18	20240911	202400	9647692751	1840	1840	1840	1840	0
19	20240911	202300	9647692751	1840	1840	1840	1840	0
20	20240911	202200	9647692751	1840	1840	1840	1840	0
21	20240911	202100	9647692751	1840	1840	1840	1840	0
22	20240911	202000	9647692751	1840	1840	1840	1840	0
23	20240911	201900	9647692751	1840	1840	1840	1840	0
24	20240911	201800	9647692751	1840	1840	1840	1840	0
25	20240911	201700	9647692751	1840	1840	1840	1840	0
26	20240911	201600	9647692751	1840	1840	1840	1840	0
27	20240911	201500	9647692751	1840	1840	1840	1840	0
28	20240911	201400	9647692751	1840	1840	1840	1840	0
29	20240911	201300	9647692751	1840	1840	1840	1840	0
30	20240911	201200	9647692751	1840	1840	1840	1840	0
31	20240911	201100	9647692751	1840	1840	1840	1840	0
32	20240911	201000	9647692751	1840	1840	1840	1840	177449
33	20240911	200900	9647692751	1840	1840	1840	1840	0
34	20240911	200800	9647692751	1840	1840	1840	1840	0
35	20240911	200700	9647692751	1840	1840	1840	1840	0
36	20240911	200600	9647692751	1840	1840	1840	1840	0
37	20240911	200500	9647692751	1840	1840	1840	1840	0
38	20240911	200400	9647692751	1840	1840	1840	1840	0
39	20240911	200300	9647692751	1840	1840	1840	1840	0
40	20240911	200200	9647692751	1840	1840	1840	1840	0
41	20240911	200100	9647692751	1840	1840	1840	1840	0
42	20240911	200000	9647692751	1840	1840	1840	1840	0
43	20240911	195900	9647692751	1840	1840	1840	1840	0
44	20240911	195800	9647692751	1840	1840	1840	1840	0
45	20240911	195700	9647692751	1840	1840	1840	1840	0
46	20240911	195600	9647692751	1840	1840	1840	1840	0
47	20240911	195500	9647692751	1840	1840	1840	1840	0
48	20240911	195400	9647692751	1840	1840	1840	1840	0
49	20240911	195300	9647692751	1840	1840	1840	1840	0
50	20240911	195200	9647692751	1840	1840	1840	1840	0
51	20240911	195100	9647692751	1840	1840	1840	1840	0
52	20240911	195000	9647692751	1840	1840	1840	1840	0
53	20240911	194900	9647692751	1840	1840	1840	1840	0
54	20240911	194800	9647692751	1840	1840	1840	1840	0
55	20240911	194700	9647692751	1840	1840	1840	1840	0
56	20240911	194600	9647692751	1840	1840	1840	1840	0
57	20240911	194500	9647692751	1840	1840	1840	1840	0
58	20240911	194400	9647692751	1840	1840	1840	1840	0
59	20240911	194300	9647692751	1840	1840	1840	1840	0
60	20240911	194200	9647692751	1840	1840	1840	1840	0
61	20240911	194100	9647692751	1840	1840	1840	1840	0
62	20240911	194000	9647692751	1840	1840	1840	1840	177449
63	20240911	193900	9647692751	1840	1840	1840	1840	0
64	20240911	193800	9647692751	1840	1840	1840	1840	0
65	20240911	193700	9647692751	1840	1840	1840	1840	0
66	20240911	193600	9647692751	1840	1840	1840	1840	0
67	20240911	193500	9647692751	1840	1840	1840	1840	0
68	20240911	193400	9647692751	1840	1840	1840	1840	0
69	20240911	193300	9647692751	1840	1840	1840	1840	0
70	20240911	193200	9647692751	1840	1840	1840	1840	0
71	20240911	193100	9647692751	1840	1840	1840	1840	0
72	20240911	193000	9647692751	1840	1840	1840	1840	0
73	20240911	192900	9647692751	1840	1840	1840	1840	0
74	20240911	192800	9647692751	1840	1840	1840	1840	0
75	20240911	192700	9647692751	1840	1840	1840	1840	0
76	20240911	192600	9647692751	1840	1840	1840	1840	0
77	20240911	192500	9647692751	1840	1840	1840	1840	0
78	20240911	192400	9647692751	1840	1840	1840	1840	0
79	20240911	192300	9647692751	1840	1840	1840	1840	0
80	20240911	192200	9647692751	1840	1840	1840	1840	0
81	20240911	192100	9647692751	1840	1840	1840	1840	0
82	20240911	192000	9647692751	1840	1840	1840	1840	0
83	20240911	191900	9647692751	1840	1840	1840	1840	0
84	20240911	191800	9647692751	1840	1840	1840	1840	0
85	20240911	191700	9647692751	1840	1840	1840	1840	0
86	20240911	191600	9647692751	1840	1840	1840	1840	0
87	20240911	191500	9647692751	1840	1840	1840	1840	0
88	20240911	191400	9647692751	1840	1840	1840	1840	0
89	20240911	191300	9647692751	1840	1840	1840	1840	0
90	20240911	191200	9647692751	1840	1840	1840	1840	0
91	20240911	191100	9647692751	1840	1840	1840	1840	0
92	20240911	191000	9647692751	1840	1840	1840	1840	177449
93	20240911	190900	9647692751	1840	1840	1840	1840	0
94	20240911	190800	9647692751	1840	1840	1840	1840	0
95	20240911	190700	9647692751	1840	1840	1840	1840	0
96	20240911	190600	9647692751	1840	1840	1840	1840	0
97	20240911	190500	9647692751	1840	1840	1840	1840	0
98	20240911	190400	9647692751	1840	1840	1840	1840	0
99	20240911	190300	9647692751	1840	1840	1840	1840	0
100	20240911	190200	9647692751	1840	1840	1840	1840	0
101	20240911	190100	9647692751	1840	1840	1840	1840	0
102	20240911	190000	9647692751	1840	1840	1840	1840	0
103	20240911	185900	9647692751	1840	1840	1840	1840	0
104	20240911	185800	9647692751	1840	1840	1840	1840	0
105	20240911	185700	9647692751	1840	1840	1840	1840	0
106	20240911	185600	9647692751	1840	1840	1840	1840	0
107	20240911	185500	9647692751	1840	1840	1840	1840	0
108	20240911	185400	9647692751	1840	1840	1840	1840	0
109	20240911	185300	9647692751	1840	1840	1840	1840	0
110	20240911	185200	9647692751	1840	1840	1840	1840	0
111	20240911	185100	9647692751	1840	1840	1840	1840	0
112	20240911	185000	9647692751	1840	1840	1840	1840	0
113	20240911	184900	9647692751	1840	1840	1840	1840	0
114	20240911	184800	9647692751	1840	1840	1840	1840	0
115	20240911	184700	9647692751	1840	1840	1840	1840	0
116	20240911	184600	9647692751	1840	1840	1840	1840	0
117	20240911	184500	9647692751	1840	1840	1840	1840	0
118	20240911	184400	9647692751	1840	1840	1840	1840	0
119	20240911	184300	9647692751	1840	1840	1840	1840	0
120	20240911	184200	9647692751	1840	1840	1840	1840	0
121	20240911	184100	9647692751	1840	1840	1840	1840	0
122	20240911	184000	9647692751	1840	1840	1840	1840	177449
123	20240911	183900	9647692751	1840	1840	1840	1840	0
124	20240911	183800	9647692751	1840	1840	1840	1840	0
125	20240911	183700	9647692751	1840	1840	1840	1840	0
126	20240911	183600	9647692751	1840	1840	1840	1840	0
127	20240911	183500	9647692751	1840	1840	1840	1840	0
128	20240911	183400	9647692751	1840	1840	1840	1840	0
129	20240911	183300	9647692751	1840	1840	1840	1840	0
130	20240911	183200	9647692751	1840	1840	1840	1840	0
131	20240911	183100	9647692751	1840	1840	1840	1840	0
132	20240911	183000	9647692751	1840	1840	1840	1840	0
133	20240911	182900	9647692751	1840	1840	1840	1840	0
134	20240911	182800	9647692751	1840	1840	1840	1840	0
135	20240911	182700	9647692751	1840	1840	1840	1840	0
136	20240911	182600	9647692751	1840	1840	1840	1840	0
137	20240911	182500	9647692751	1840	1840	1840	1840	0
138	20240911	182400	9647692751	1840	1840	1840	1840	0
139	20240911	182300	9647692751	1840	1840	1840	1840	0
140	20240911	182200	9647692751	1840	1840	1840	1840	0
141	20240911	182100	9647692751	1840	1840	1840	1840	0
142	20240911	182000	9647692751	1840	1840	1840	1840	0
143	20240911	181900	9647692751	1840	1840	1840	1840	0
144	20240911	181800	9647692751	1840	1840	1840	1840	0
145	20240911	181700	9647692751	1840	1840	1840	1840	0
146	20240911	181600	9647692751	1840	1840	1840	1840	0
147	20240911	181500	9647692751	1840	1840	1840	1840	0
148	20240911	181400	9647692751	1840	1840	1840	1840	0
149	20240911	181300	9647692751	1840	1840	1840	1840	0
150	20240911	181200	9647692751	1840	1840	1840	1840	0
151	20240911	181100	9647692751	1840	1840	1840	1840	0
152	20240911	181000	9647692751	1840	1840	1840	1840	177449
153	20240911	180900	9647692751	1840	1840	1840	1840	0
154	20240911	180800	9647692751	1840	1840	1840	1840	0
155	20240911	180700	9647692751	1840	1840	1840	1840	0
156	20240911	180600	9647692751	1840	1840	1840	1840	0
157	20240911	180500	9647692751	1840	1840	1840	1840	0
158	20240911	180400	9647692751	1840	1840	1840	1840	0
159	20240911	180300	9647692751	1840	1840	1840	1840	0
160	20240911	180200	9647692751	1840	1840	1840	1840	0
161	20240911	180100	9647692751	1840	1840	1840	1840	0
162	20240911	180000	9647692751	1840	1840	1840	1840	0
163	20240911	175900	9647692751	1840	1840	1840	1840	0
164	20240911	175800	9647692751	1840	1840	1840	1840	0
165	20240911	175700	9647692751	1840	1840	1840	1840	0
166	20240911	175600	9647692751	1840	1840	1840	1840	0
167	20240911	175500	9647692751	1840	1840	1840	1840	0
168	20240911	175400	9647692751	1840	1840	1840	1840	0
169	20240911	175300	9647692751	1840	1840	1840	1840	0
170	20240911	175200	9647692751	1840	1840	1840	1840	0
171	20240911	175100	9647692751	1840	1840	1840	1840	0
172	20240911	175000	9647692751	1840	1840	1840	1840	0
173	20240911	174900	9647692751	1840	1840	1840	1840	0
174	20240911	174800	9647692751	1840	1840	1840	1840	0
175	20240911	174700	9647692751	1840	1840	1840	1840	0
176	20240911	174600	9647692751	1840	1840	1840	1840	0
177	20240911	174500	9647692751	1840	1840	1840	1840	0
178	20240911	174400	9647692751	1840	1840	1840	1840	0
179	20240911	174300	9647692751	1840	1840	1840	1840	0
180	20240911	174200	9647692751	1840	1840	1840	1840	0
181	20240911	174100	9647692751	1840	1840	1840	1840	0
182	20240911	174000	9647692751	1840	1840	1840	1840	177449
183	20240911	173900	9647692751	1840	1840	1840	1840	0
184	20240911	173800	9647692751	1840	1840	1840	1840	0
185	20240911	173700	9647692751	1840	1840	1840	1840	0
186	20240911	173600	9647692751	1840	1840	1840	1840	0
187	20240911	173500	9647692751	1840	1840	1840	1840	0
188	20240911	173400	9647692751	1840	1840	1840	1840	0
189	20240911	173300	9647692751	1840	1840	1840	1840	0
190	20240911	173200	9647692751	1840	1840	1840	1840	0
191	20240911	173100	9647692751	1840	1840	1840	1840	0
192	20240911	173000	9647692751	1840	1840	1840	1840	0
193	20240911	172900	9647692751	1840	1840	1840	1840	0
194	20240911	172800	9647692751	1840	1840	1840	1840	0
195	20240911	172700	9647692751	1840	1840	1840	1840	0
196	20240911	172600	9647692751	1840	1840	1840	1840	0
197	20240911	172500	9647692751	1840	1840	1840	1840	0
198	20240911	172400	9647692751	1840	1840	1840	1840	0
199	20240911	172300	9647692751	1840	1840	1840	1840	0
200	20240911	172200	9647692751	1840	1840	1840	1840	0
201	20240911	172100	9647692751	1840	1840	1840	1840	0
202	20240911	172000	9647692751	1840	1840	1840	1840	0
203	20240911	171900	9647692751	1840	1840	1840	1840	0
204	20240911	171800	9647692751	1840	1840	1840	1840	0
205	20240911	171700	9647692751	1840	1840	1840	1840	0
206	20240911	171600	9647692751	1840	1840	1840	1840	0
207	20240911	171500	9647692751	1840	1840	1840	1840	0
208	20240911	171400	9647692751	1840	1840	1840	1840	0
209	20240911	171300	9647692751	1840	1840	1840	1840	0
210	20240911	171200	9647692751	1840	1840	1840	1840	0
211	20240911	171100	9647692751	1840	1840	1840	1840	0
212	20240911	171000	9647692751	1840	1840	1840	1840	177449
213	20240911	170900	9647692751	1840	1840	1840	1840	0
214	20240911	170800	9647692751	1840	1840	1840	1840	0
215	20240911	170700	9647692751	1840	1840	1840	1840	0
216	20240911	170600	9647692751	1840	1840	1840	1840	0
217	20240911	170500	9647692751	1840	1840	1840	1840	0
218	20240911	170400	9647692751	1840	1840	1840	1840	0
219	20240911	170300	9647692751	1840	1840	1840	1840	0
220	20240911	170200	9647692751	1840	1840	1840	1840	0
221	20240911	170100	9647692751	1840	1840	1840	1840	0
222	20240911	170000	9647692751	1840	1840	1840	1840	0
223	20240911	165900	9647692751	1840	1840	1840	1840	0
224	20240911	165800	9647692751	1840	1840	1840	1840	0
225	20240911	165700	9647692751	1840	1840	1840	1840	0
226	20240911	165600	9647692751	1840	1840	1840	1840	0
227	20240911	165500	9647692751	1840	1840	1840	1840	0
228	20240911	165400	9647692751	1840	1840	1840	1840	0
229	20240911	165300	9647692751	1840	1840	1840	1840	0
230	20240911	165200	9647692751	1840	1840	1840	1840	0
231	20240911	165100	9647692751	1840	1840	1840	1840	0
232	20240911	165000	9647692751	1840	1840	1840	1840	0
233	20240911	164900	9647692751	1840	1840	1840	1840	0
234	20240911	164800	9647692751	1840	1840	1840	1840	0
235	20240911	164700	9647692751	1840	1840	1840	1840	0
236	20240911	164600	9647692751	1840	1840	1840	1840	0
237	20240911	164500	9647692751	1840	1840	1840	1840	0
238	20240911	164400	9647692751	1840	1840	1840	1840	0
239	20240911	164300	9647692751	1840	1840	1840	1840	0
240	20240911	164200	9647692751	1840	1840	1840	1840	0
241	20240911	164100	9647692751	1840	1840	1840	1840	0
242	20240911	164000	9647692751	1840	1840	1840	1840	177449
243	20240911	163900	9647692751	1840	1840	1840	1840	0
244	20240911	163800	9647692751	1840	1840	1840	1840	0
245	20240911	163700	9647692751	1840	1840	1840	1840	0
246	20240911	163600	9647692751	1840	1840	1840	1840	0
247	20240911	163500	9647692751	1840	1840	1840	1840	0
248	20240911	163400	9647692751	1840	1840	1840	1840	0
249	20240911	163300	9647692751	1840	1840	1840	1840	0
250	20240911	163200	9647692751	1840	1840	1840	1840	0
251	20240911	163100	9647692751	1840	1840	1840	1840	0
252	20240911	163000	9647692751	1840	1840	1840	1840	0
253	20240911	162900	9647692751	1840	1840	1840	1840	0
254	20240911	162800	9647692751	1840	1840	1840	1840	0
255	20240911	162700	9647692751	1840	1840	1840	1840	0
256	20240911	162600	9647692751	1840	1840	1840	1840	0
257	20240911	162500	9647692751	1840	1840	1840	1840	0
258	20240911	162400	9647692751	1840	1840	1840	1840	0
259	20240911	162300	9647692751	1840	1840	1840	1840	0
260	20240911	162200	9647692751	1840	1840	1840	1840	0
261	20240911	162100	9647692751	1840	1840	1840	1840	0
262	20240911	162000	9647692751	1840	1840	1840	1840	0
263	20240911	161900	9647692751	1840	1840	1840	1840	0
264	20240911	161800	9647692751	1840	1840	1840	1840	0
265	20240911	161700	9647692751	1840	1840	1840	1840	0
266	20240911	161600	9647692751	1840	1840	1840	1840	0
267	20240911	161500	9647692751	1840	1840	1840	1840	0
268	20240911	161400	9647692751	1840	1840	1840	1840	0
269	20240911	161300	9647692751	1840	1840	1840	1840	0
270	20240911	161200	9647692751	1840	1840	1840	1840	0
271	20240911	161100	9647692751	1840	1840	1840	1840	0
272	20240911	161000	9647692751	1840	1840	1840	1840	177449
273	20240911	160900	9647692751	1840	1840	1840	1840	0
274	20240911	160800	9647692751	1840	1840	1840	1840	0
275	20240911	160700	9647692751	1840	1840	1840	1840	0
276	20240911	160600	9647692751	1840	1840	1840	1840	0
277	20240911	160500	9647692751	1840	1840	1840	1840	0
278	20240911	160400	9647692751	1840	1840	1840	1840	0
279	20240911	160300	9647692751	1840	1840	1840	1840	0
280	20240911	160200	9647692751	1840	1840	1840	1840	0
281	20240911	160100	9647692751	1840	1840	1840	1840	0
282	20240911	160000	9647692751	1840	1840	1840	1840	0
283	20240911	155900	9647692751	1840	1840	1840	1840	0
284	20240911	155800	9647692751	1840	1840	1840	1840	0
285	20240911	155700	9647692751	1840	1840	1840	1840	0
286	20240911	155600	9647692751	1840	1840	1840	1840	0
287	20240911	155500	9647692751	1840	1840	1840	1840	0
288	20240911	155400	9647692751	1840	1840	1840	1840	0
289	20240911	155300	9647692751	1840	1840	1840	1840	0
290	20240911	155200	9647692751	1840	1840	1840	1840	0
291	20240911	155100	9647692751	1840	1840	1840	1840	0
292	20240911	155000	9647692751	1840	1840	1840	1840	0
293	20240911	154900	9647692751	1840	1840	1840	1840	0
294	20240911	154800	9647692751	1840	1840	1840	1840	0
295	20240911	154700	9647692751	1840	1840	1840	1840	0
296	20240911	154600	9647692751	1840	1840	1840	1840	0
297	20240911	154500	9647692751	1840	1840	1840	1840	0
298	20240911	154400	9647692751	1840	1840	1840	1840	0
299	20240911	154300	9647692751	1840	1840	1840	1840	0
300	20240911	154200	9647692751	1840	1840	1840	1840	0
301	20240911	154100	9647692751	1840	1840	1840	1840	0
302	20240911	154000	9647692751	1840	1840	1840	1840	177449
303	20240911	153900	9647692751	1840	1840	1840	1840	0
304	20240911	153800	9647692751	1840	1840	1840	1840	0
305	20240911	153700	9647692751	1840	1840	1840	1840	0
306	20240911	153600	9647692751	1840	1840	1840	1840	0
307	20240911	153500	9647692751	1840	1840	1840	1840	0
308	20240911	153400	9647692751	1840	1840	1840	1840	0
309	20240911	153300	9647692751	1840	1840	1840	1840	0
310	20240911	153200	9647692751	1840	1840	1840	1840	0
311	20240911	153100	9647692751	1840	1840	1840	1840	0
312	20240911	153000	9647692751	1840	1840	1840	1840	177449
313	20240911	152900	9321186591	1854	1854	1854	1854	0
314	20240911	152800	9321186591	1854	1854	1854	1854	0
315	20240911	152700	9321186591	1854	1854	1854	1854	0
316	20240911	152600	9321186591	1854	1854	1854	1854	0
317	20240911	152500	9321186591	1854	1854	1854	1854	0
318	20240911	152400	9321186591	1854	1854	1854	1854	0
319	20240911	152300	9321186591	1854	1854	1854	1854	0
320	20240911	152200	9321186591	1854	1854	1854	1854	0
321	20240911	152100	9321186591	1854	1854	1854	1854	0
322	20240911	152000	9321186591	1854	1854	1854	1854	0
323	20240911	151900	9321186591	1854	1855	1855	1852	14692
324	20240911	151800	9293956345	1855	1853	1855	1845	21090
325	20240911	151700	9254952102	1853	1850	1853	1845	43920
326	20240911	151600	9173780257	1850	1848	1851	1846	14310
327	20240911	151500	9147334078	1847	1851	1852	1847	38981
328	20240911	151400	9075223545	1851	1854	1856	1851	33501
329	20240911	151300	9013118616	1855	1855	1855	1855	0
330	20240911	151200	9013118616	1855	1855	1855	1855	0
331	20240911	151100	9013118616	1855	1857	1857	1855	33863
332	20240911	151000	8950290068	1857	1858	1860	1857	11694
333	20240911	150900	8928561221	1859	1860	1860	1859	10153
334	20240911	150800	8909678468	1860	1859	1860	1856	8050
335	20240911	150700	8894729001	1860	1857	1860	1856	6919
336	20240911	150600	8881875279	1857	1859	1860	1857	14217
337	20240911	150500	8855472751	1858	1860	1860	1858	3384
338	20240911	150400	8849182348	1860	1864	1864	1858	10375
339	20240911	150300	8829886389	1861	1860	1864	1859	18991
340	20240911	150200	8794531479	1859	1859	1860	1857	15086
341	20240911	150100	8766495257	1860	1860	1860	1856	30302
342	20240911	150000	8710212247	1860	1860	1860	1859	1153
343	20240911	145900	8708068168	1859	1862	1862	1859	1623
344	20240911	145800	8705049508	1859	1863	1863	1859	9762
345	20240911	145700	8686882362	1863	1865	1865	1863	1842
346	20240911	145600	8683449857	1865	1864	1865	1864	4944
347	20240911	145500	8674230599	1863	1862	1864	1861	1964
348	20240911	145400	8670572917	1862	1861	1865	1860	3818
349	20240911	145300	8663468700	1861	1860	1864	1860	1351
350	20240911	145200	8660955105	1860	1864	1866	1860	2770
351	20240911	145100	8655796607	1864	1867	1867	1860	27694
352	20240911	145000	8604237970	1867	1869	1870	1866	9070
353	20240911	144900	8587296217	1870	1869	1872	1869	4208
354	20240911	144800	8579426997	1869	1870	1870	1869	2319
355	20240911	144700	8575092585	1869	1869	1869	1869	3036
356	20240911	144600	8569418301	1869	1870	1872	1869	1492
357	20240911	144500	8566629749	1869	1873	1874	1869	8447
358	20240911	144400	8550824265	1874	1871	1874	1870	2762
359	20240911	144300	8545652722	1871	1871	1871	1870	101
360	20240911	144200	8545463752	1870	1872	1872	1870	1725
361	20240911	144100	8542235719	1873	1871	1873	1870	7123
362	20240911	144000	8528907859	1871	1870	1871	1870	1569
363	20240911	143900	8525973144	1870	1869	1870	1868	5236
364	20240911	143800	8516186515	1869	1863	1869	1863	1380
365	20240911	143700	8513612785	1863	1866	1867	1863	17138
366	20240911	143600	8481648301	1866	1869	1869	1866	1337
367	20240911	143500	8479150657	1869	1865	1870	1864	4005
368	20240911	143400	8471679820	1865	1868	1868	1865	20746
369	20240911	143300	8432988500	1865	1872	1872	1865	17804
370	20240911	143200	8399762175	1870	1870	1872	1870	3592
371	20240911	143100	8393044708	1872	1872	1874	1870	3513
372	20240911	143000	8386471167	1872	1871	1872	1871	1545
373	20240911	142900	8383579806	1871	1872	1872	1870	9166
374	20240911	142800	8366428223	1874	1875	1875	1873	1962
375	20240911	142700	8362751932	1875	1880	1880	1875	3568
376	20240911	142600	8356053877	1880	1880	1880	1879	667
377	20240911	142500	8354800329	1880	1880	1880	1876	2016
378	20240911	142400	8351013201	1880	1878	1880	1878	4279
379	20240911	142300	8342971746	1878	1877	1879	1877	2538
380	20240911	142200	8338205502	1878	1878	1879	1878	3151
381	20240911	142100	8332287918	1878	1877	1878	1875	289
382	20240911	142000	8331745438	1877	1876	1878	1874	1431
383	20240911	141900	8329062194	1878	1873	1878	1871	4484
384	20240911	141800	8320660274	1877	1876	1877	1871	3093
385	20240911	141700	8314865315	1876	1872	1876	1870	2679
386	20240911	141600	8309846483	1872	1875	1875	1872	1770
387	20240911	141500	8306531033	1876	1874	1876	1874	2633
388	20240911	141400	8301591723	1875	1871	1875	1866	16696
389	20240911	141300	8270383348	1872	1871	1872	1867	9797
390	20240911	141200	8252076904	1867	1870	1870	1867	11048
391	20240911	141100	8231432354	1870	1872	1872	1868	20779
392	20240911	141000	8192570470	1872	1871	1876	1871	4616
393	20240911	140900	8183930150	1872	1876	1877	1871	31617
394	20240911	140800	8124705550	1877	1879	1879	1876	22051
395	20240911	140700	8083312271	1880	1885	1885	1879	14854
396	20240911	140600	8055360258	1886	1888	1889	1886	6453
397	20240911	140500	8043182301	1888	1893	1893	1888	9663
398	20240911	140400	8024916729	1893	1892	1893	1891	1752
399	20240911	140300	8021602443	1893	1896	1896	1893	1709
400	20240911	140200	8018365961	1896	1896	1897	1894	2998
401	20240911	140100	8012684756	1896	1897	1898	1896	657
402	20240911	140000	8011438015	1896	1895	1897	1895	6806
403	20240911	135900	7998539675	1895	1894	1895	1893	2526
404	20240911	135800	7993754852	1894	1893	1894	1893	1850
405	20240911	135700	7990251598	1894	1894	1894	1894	1105
406	20240911	135600	7988158728	1894	1891	1894	1891	1026
407	20240911	135500	7986216973	1890	1892	1892	1889	2596
408	20240911	135400	7981310525	1893	1890	1893	1890	1275
409	20240911	135300	7978899987	1890	1895	1895	1890	8654
410	20240911	135200	7962527268	1895	1894	1895	1893	6922
411	20240911	135100	7949416169	1893	1895	1895	1893	1448
412	20240911	135000	7946673366	1896	1895	1896	1894	2042
413	20240911	134900	7942805490	1895	1895	1895	1894	1262
414	20240911	134800	7940414076	1895	1894	1895	1893	2881
415	20240911	134700	7934955720	1894	1892	1894	1892	5186
416	20240911	134600	7925135521	1892	1891	1892	1891	934
417	20240911	134500	7923368907	1891	1887	1891	1886	2543
418	20240911	134400	7918566744	1888	1892	1892	1883	6417
419	20240911	134300	7906438673	1892	1895	1896	1890	8128
420	20240911	134200	7891055084	1895	1885	1895	1883	14132
421	20240911	134100	7864365948	1885	1884	1888	1881	7751
422	20240911	134000	7849764479	1884	1887	1887	1882	19040
423	20240911	133900	7813896916	1888	1888	1888	1887	933
424	20240911	133800	7812135813	1889	1893	1893	1883	14470
425	20240911	133700	7784816836	1893	1892	1893	1890	4735
426	20240911	133600	7775863182	1892	1893	1893	1891	3701
427	20240911	133500	7768860115	1891	1892	1894	1891	6190
428	20240911	133400	7757145520	1891	1885	1893	1885	29082
429	20240911	133300	7702276013	1887	1892	1892	1884	17688
430	20240911	133200	7668879419	1892	1895	1895	1892	1833
431	20240911	133100	7665407569	1895	1895	1896	1891	10078
432	20240911	133000	7646318096	1895	1894	1896	1894	6028
433	20240911	132900	7634897333	1893	1891	1893	1891	21850
434	20240911	132800	7593554111	1891	1892	1893	1891	5567
435	20240911	132700	7583022578	1892	1888	1892	1887	43181
436	20240911	132600	7501457774	1888	1884	1888	1880	27902
437	20240911	132500	7448881739	1884	1890	1890	1882	7892
438	20240911	132400	7433991761	1890	1881	1890	1879	37277
439	20240911	132300	7363817279	1880	1889	1890	1880	47171
440	20240911	132200	7274920119	1889	1898	1899	1889	42051
441	20240911	132100	7195258768	1900	1912	1912	1898	69265
442	20240911	132000	7063317895	1913	1913	1913	1912	4357
443	20240911	131900	7054986037	1914	1914	1915	1914	528
444	20240911	131800	7053975442	1914	1915	1915	1914	1105
445	20240911	131700	7051859774	1914	1915	1915	1913	1315
446	20240911	131600	7049342411	1915	1914	1915	1914	91
447	20240911	131500	7049168217	1915	1913	1915	1912	526
448	20240911	131400	7048161707	1913	1912	1913	1912	727
449	20240911	131300	7046771153	1913	1914	1914	1913	1605
450	20240911	131200	7043700263	1915	1914	1915	1914	958
451	20240911	131100	7041866433	1912	1912	1913	1912	3147
452	20240911	131000	7035848613	1912	1913	1913	1912	1801
453	20240911	130900	7032404800	1913	1912	1913	1912	3395
454	20240911	130800	7025913525	1912	1911	1912	1911	562
455	20240911	130700	7024839533	1911	1911	1912	1911	650
456	20240911	130600	7023596890	1912	1911	1913	1911	394
457	20240911	130500	7022843606	1911	1916	1916	1911	11963
458	20240911	130400	6999960275	1917	1916	1917	1915	1606
459	20240911	130300	6996883183	1915	1915	1915	1915	168
460	20240911	130200	6996561463	1915	1915	1915	1915	573
461	20240911	130100	6995464168	1917	1919	1919	1915	5338
462	20240911	130000	6985235874	1918	1918	1920	1918	2824
463	20240911	125900	6979815196	1919	1919	1919	1917	1240
464	20240911	125800	6977436588	1919	1920	1920	1919	852
465	20240911	125700	6975801498	1921	1921	1921	1918	5261
466	20240911	125600	6965699776	1923	1921	1923	1921	2700
467	20240911	125500	6960509700	1920	1920	1920	1920	278
468	20240911	125400	6959975940	1920	1920	1920	1920	3111
469	20240911	125300	6954002820	1919	1916	1920	1916	3600
470	20240911	125200	6947093932	1916	1915	1916	1915	448
471	20240911	125100	6946236010	1915	1916	1916	1915	601
472	20240911	125000	6945084594	1916	1917	1917	1915	939
473	20240911	124900	6943285944	1918	1919	1919	1918	751
474	20240911	124800	6941845016	1920	1920	1920	1919	1462
475	20240911	124700	6939039176	1920	1920	1920	1915	2267
476	20240911	124600	6934691053	1920	1915	1920	1915	1361
477	20240911	124500	6932081957	1913	1913	1915	1912	3735
478	20240911	124400	6924938933	1912	1914	1916	1912	4955
479	20240911	124300	6915462582	1915	1916	1916	1914	2581
480	20240911	124200	6910519416	1916	1917	1917	1916	800
481	20240911	124100	6908986416	1917	1919	1919	1917	4364
482	20240911	124000	6900618079	1919	1919	1920	1917	4778
483	20240911	123900	6891451130	1919	1917	1919	1917	2920
484	20240911	123800	6885850068	1917	1911	1917	1911	20690
485	20240911	123700	6846275329	1910	1911	1912	1910	295
486	20240911	123600	6845711581	1911	1911	1911	1911	55
487	20240911	123500	6845606476	1911	1911	1911	1909	1632
488	20240911	123400	6842489082	1911	1912	1912	1909	888
489	20240911	123300	6840791822	1911	1909	1911	1907	18759
490	20240911	123200	6805013529	1908	1909	1909	1908	1337
491	20240911	123100	6802462151	1908	1912	1912	1908	10839
492	20240911	123000	6781758094	1910	1910	1911	1910	692
493	20240911	122900	6780435939	1910	1912	1912	1910	4961
494	20240911	122800	6770960180	1914	1913	1914	1910	11736
495	20240911	122700	6748533538	1912	1915	1916	1912	7902
496	20240911	122600	6733415325	1916	1914	1916	1914	1197
497	20240911	122500	6731122765	1914	1916	1916	1914	2566
498	20240911	122400	6726210962	1917	1918	1918	1917	456
499	20240911	122300	6725336808	1917	1917	1917	1917	756
500	20240911	122200	6723887556	1917	1914	1917	1914	3381
501	20240911	122100	6717411748	1914	1919	1919	1913	23132
502	20240911	122000	6673084673	1919	1919	1920	1919	3641
503	20240911	121900	6666097584	1918	1921	1921	1918	2772
504	20240911	121800	6660778521	1921	1923	1923	1918	20322
505	20240911	121700	6621742797	1924	1929	1929	1924	11891
506	20240911	121600	6598842025	1930	1933	1933	1927	13358
507	20240911	121500	6573068714	1934	1935	1936	1934	675
508	20240911	121400	6571762711	1936	1934	1936	1933	1541
509	20240911	121300	6568782511	1934	1933	1939	1933	3905
510	20240911	121200	6561228141	1933	1933	1933	1933	2
511	20240911	121100	6561224275	1933	1930	1933	1930	1915
512	20240911	121000	6557527539	1930	1936	1940	1930	6111
513	20240911	120900	6545703098	1936	1937	1937	1936	86
514	20240911	120800	6545536567	1939	1938	1939	1937	8675
515	20240911	120700	6528721395	1938	1939	1940	1938	3088
516	20240911	120600	6522732846	1940	1937	1940	1935	17826
517	20240911	120500	6488182473	1937	1930	1937	1929	7898
518	20240911	120400	6472916710	1931	1929	1931	1929	1968
519	20240911	120300	6469118613	1929	1930	1931	1929	1840
520	20240911	120200	6465567854	1930	1930	1931	1929	3008
521	20240911	120100	6459762025	1929	1925	1929	1925	511
522	20240911	120000	6458777837	1924	1924	1925	1923	2597
523	20240911	115900	6453781690	1924	1929	1929	1924	5693
524	20240911	115800	6442814892	1929	1932	1932	1929	1204
525	20240911	115700	6440489584	1932	1932	1932	1931	67
526	20240911	115600	6440360184	1931	1932	1933	1931	3270
527	20240911	115500	6434043091	1932	1930	1932	1930	4848
528	20240911	115400	6424682459	1930	1929	1930	1929	1105
529	20240911	115300	6422550685	1929	1927	1930	1925	4521
530	20240911	115200	6413839048	1927	1930	1931	1925	3363
531	20240911	115100	6407352974	1930	1930	1931	1930	4627
532	20240911	115000	6398422802	1929	1931	1931	1924	22562
533	20240911	114900	6354955264	1930	1929	1931	1929	4294
534	20240911	114800	6346668806	1927	1925	1927	1925	1486
535	20240911	114700	6343806739	1925	1925	1925	1925	2358
536	20240911	114600	6339267589	1925	1925	1926	1925	2121
537	20240911	114500	6335184658	1926	1924	1926	1924	1065
538	20240911	114400	6333134234	1925	1925	1925	1924	1258
539	20240911	114300	6330713022	1925	1929	1931	1925	7233
540	20240911	114200	6316773038	1930	1929	1933	1929	14498
541	20240911	114100	6288788679	1929	1925	1929	1925	3523
542	20240911	114000	6281997137	1925	1928	1929	1925	8149
543	20240911	113900	6266287086	1925	1924	1925	1924	3253
544	20240911	113800	6260025639	1924	1924	1926	1923	2444
545	20240911	113700	6255323110	1924	1928	1928	1924	3037
546	20240911	113600	6249473592	1927	1926	1927	1925	3099
547	20240911	113500	6243502958	1926	1920	1926	1920	5689
548	20240911	113400	6232565378	1920	1919	1920	1919	637
549	20240911	113300	6231342924	1919	1919	1919	1919	1576
550	20240911	113200	6228318580	1919	1918	1919	1918	1308
551	20240911	113100	6225809164	1917	1917	1917	1917	635
552	20240911	113000	6224591869	1916	1916	1916	1915	5343
553	20240911	112900	6214356400	1915	1919	1919	1915	3443
554	20240911	112800	6207757100	1920	1921	1921	1920	4937
555	20240911	112700	6198276425	1921	1922	1923	1921	4210
556	20240911	112600	6190185796	1922	1925	1925	1921	12840
557	20240911	112500	6165487475	1925	1925	1926	1925	7505
558	20240911	112400	6151039810	1925	1926	1926	1924	8105
559	20240911	112300	6135440051	1925	1924	1926	1924	2045
560	20240911	112200	6131503542	1925	1926	1927	1923	2631
561	20240911	112100	6126439939	1925	1925	1928	1923	16888
562	20240911	112000	6093915028	1923	1923	1929	1921	13160
563	20240911	111900	6068571827	1923	1919	1923	1919	11992
564	20240911	111800	6045542841	1919	1919	1922	1918	6707
565	20240911	111700	6032667807	1917	1910	1917	1910	12666
566	20240911	111600	6008456139	1910	1908	1910	1907	3508
567	20240911	111500	6001765797	1907	1907	1910	1906	5539
568	20240911	111400	5991192749	1907	1910	1910	1907	12181
569	20240911	111300	5967954900	1910	1909	1910	1908	6815
570	20240911	111200	5954947608	1910	1912	1913	1908	10622
571	20240911	111100	5934654225	1913	1914	1914	1912	3360
572	20240911	111000	5928225576	1913	1914	1914	1913	10147
573	20240911	110900	5908809597	1915	1912	1915	1912	976
574	20240911	110800	5906940992	1912	1912	1912	1909	4939
575	20240911	110700	5897499635	1914	1909	1914	1907	8594
576	20240911	110600	5881081710	1909	1915	1915	1909	8002
577	20240911	110500	5865783987	1915	1918	1918	1914	4300
578	20240911	110400	5857547036	1918	1918	1919	1917	3771
579	20240911	110300	5850310706	1919	1918	1919	1916	3021
580	20240911	110200	5844518238	1918	1918	1919	1916	3345
581	20240911	110100	5838104986	1918	1909	1918	1909	13476
582	20240911	110000	5812320764	1909	1914	1915	1909	12036
583	20240911	105900	5789322533	1914	1915	1917	1914	9674
584	20240911	105800	5770791252	1916	1916	1916	1910	14304
585	20240911	105700	5743423591	1915	1915	1917	1913	4988
586	20240911	105600	5733870974	1916	1917	1917	1910	42454
587	20240911	105500	5652705138	1914	1915	1917	1912	19221
588	20240911	105400	5615920919	1915	1920	1920	1915	16937
589	20240911	105300	5583473903	1920	1918	1920	1918	1724
590	20240911	105200	5580166998	1918	1917	1920	1917	3585
591	20240911	105100	5573290433	1917	1919	1920	1916	20222
592	20240911	105000	5534499579	1919	1919	1920	1917	17136
593	20240911	104900	5501630564	1919	1922	1922	1918	26093
594	20240911	104800	5451525108	1921	1927	1929	1921	44751
595	20240911	104700	5365378580	1928	1928	1928	1926	9226
596	20240911	104600	5347599584	1928	1928	1929	1927	12492
597	20240911	104500	5323524086	1928	1929	1930	1927	5856
598	20240911	104400	5312233050	1929	1933	1934	1929	18791
599	20240911	104300	5275946815	1934	1940	1940	1934	1142
600	20240911	104200	5273736021	1941	1937	1944	1932	12467
601	20240911	104100	5249580343	1942	1941	1946	1937	3788
602	20240911	104000	5242234973	1941	1939	1947	1939	3673
603	20240911	103900	5235103015	1939	1936	1940	1936	4950
604	20240911	103800	5225504979	1939	1939	1939	1935	10501
605	20240911	103700	5205175224	1939	1934	1939	1931	8693
606	20240911	103600	5188364800	1934	1929	1935	1929	5577
607	20240911	103500	5177598405	1929	1935	1936	1927	45014
608	20240911	103400	5090719796	1935	1936	1936	1933	15472
609	20240911	103300	5060788729	1937	1940	1940	1936	5262
610	20240911	103200	5050596787	1939	1940	1940	1938	3709
611	20240911	103100	5043407066	1941	1946	1946	1941	8546
612	20240911	103000	5026788422	1946	1955	1955	1946	4367
613	20240911	102900	5018268360	1956	1956	1956	1954	5919
614	20240911	102800	5006696995	1955	1954	1956	1953	17825
615	20240911	102700	4971873275	1955	1954	1955	1953	2733
616	20240911	102600	4966532316	1953	1954	1954	1949	4586
617	20240911	102500	4957579621	1954	1949	1959	1948	13363
618	20240911	102400	4931475205	1947	1948	1949	1946	3318
619	20240911	102300	4925014031	1948	1948	1949	1945	5330
620	20240911	102200	4914633241	1948	1943	1948	1942	4762
621	20240911	102100	4905370364	1944	1939	1944	1939	5911
622	20240911	102000	4893896753	1938	1936	1944	1933	17308
623	20240911	101900	4860361136	1936	1939	1939	1932	20452
624	20240911	101800	4820808620	1935	1948	1948	1935	35349
625	20240911	101700	4752252229	1948	1952	1952	1948	4132
626	20240911	101600	4744198103	1952	1939	1952	1939	10987
627	20240911	101500	4722824097	1940	1943	1943	1939	15644
628	20240911	101400	4692459103	1943	1950	1950	1942	30347
629	20240911	101300	4633441430	1950	1952	1952	1950	9998
630	20240911	101200	4613942367	1951	1958	1958	1951	4561
631	20240911	101100	4605025025	1959	1958	1964	1958	14413
632	20240911	101000	4576737310	1958	1951	1958	1951	9644
633	20240911	100900	4557882022	1951	1950	1951	1949	8659
634	20240911	100800	4540997880	1950	1945	1950	1945	23816
635	20240911	100700	4494616921	1946	1942	1947	1942	10966
636	20240911	100600	4473301870	1942	1947	1947	1942	40981
637	20240911	100500	4393663146	1946	1946	1951	1945	19381
638	20240911	100400	4355918946	1946	1946	1949	1942	44600
639	20240911	100300	4269152395	1946	1960	1960	1946	70971
640	20240911	100200	4130615289	1960	1960	1962	1959	7872
641	20240911	100100	4115184146	1960	1961	1963	1960	9396
642	20240911	100000	4096758878	1961	1957	1963	1953	45780
643	20240911	095900	4007216003	1958	1964	1967	1953	59549
644	20240911	095800	3890474997	1964	1976	1979	1964	92067
645	20240911	095700	3709070883	1977	1981	1983	1977	10451
646	20240911	095600	3688387508	1983	1986	1987	1981	15348
647	20240911	095500	3657943242	1987	1989	1989	1986	4935
648	20240911	095400	3648137875	1989	1986	1989	1986	4825
649	20240911	095300	3638547067	1987	1984	1989	1984	2443
650	20240911	095200	3633695888	1984	1993	1993	1984	19214
651	20240911	095100	3595441267	1993	1991	1993	1990	6879
652	20240911	095000	3581738427	1992	1990	1992	1988	11806
653	20240911	094900	3558240607	1990	1987	1990	1985	11015
654	20240911	094800	3536347138	1987	1978	1988	1977	34264
655	20240911	094700	3468467529	1980	1987	1987	1974	57467
656	20240911	094600	3354725553	1986	1988	1989	1986	11042
657	20240911	094500	3332776590	1988	1988	1994	1985	50519
658	20240911	094400	3232320809	1988	1991	1992	1988	22460
659	20240911	094300	3187626323	1992	1993	1996	1992	16635
660	20240911	094200	3154459667	1991	1995	1996	1991	22152
661	20240911	094100	3110288594	1995	1987	1996	1987	44410
662	20240911	094000	3021829209	1987	1999	2000	1985	113908
663	20240911	093900	2795006214	2000	2000	2005	1999	9939
664	20240911	093800	2775129882	2005	2000	2005	1998	22407
665	20240911	093700	2730326213	2000	2000	2005	1999	102033
666	20240911	093600	2526272660	2000	2015	2015	2000	48994
667	20240911	093500	2428046790	2010	2025	2025	2005	85138
668	20240911	093400	2256656025	2020	2035	2040	2020	66541
669	20240911	093300	2121753320	2040	2045	2045	2035	12991
670	20240911	093200	2095260635	2040	2045	2050	2040	10413
671	20240911	093100	2073984455	2040	2040	2045	2040	4999
672	20240911	093000	2063783185	2045	2050	2055	2040	11192
673	20240911	092900	2040873955	2045	2050	2055	2045	25154
674	20240911	092800	1989343995	2055	2040	2060	2040	21676
675	20240911	092700	1944867780	2045	2040	2045	2040	4034
676	20240911	092600	1936630020	2045	2045	2045	2040	2601
677	20240911	092500	1931318910	2040	2040	2045	2040	1493
678	20240911	092400	1928266515	2045	2040	2050	2040	14560
679	20240911	092300	1898484275	2045	2045	2045	2040	5001
680	20240911	092200	1888260745	2040	2040	2045	2035	5678
681	20240911	092100	1876672505	2035	2040	2045	2035	22236
682	20240911	092000	1831299650	2045	2045	2045	2040	5788
683	20240911	091900	1819468710	2040	2035	2045	2030	10740
684	20240911	091800	1797576335	2030	2030	2035	2030	18840
685	20240911	091700	1759298550	2035	2040	2045	2030	30333
686	20240911	091600	1697520910	2045	2040	2045	2035	12022
687	20240911	091500	1673019955	2035	2055	2060	2035	26420
688	20240911	091400	1619042385	2050	2035	2060	2030	30579
689	20240911	091300	1556468710	2030	2030	2040	2025	18795
690	20240911	091200	1518305890	2025	2035	2035	2025	13166
691	20240911	091100	1491600415	2030	2030	2035	2025	12664
692	20240911	091000	1465878670	2035	2025	2035	2025	11647
693	20240911	090900	1442275195	2030	2040	2040	2025	26992
694	20240911	090800	1387472735	2030	2030	2040	2015	44313
695	20240911	090700	1297784145	2025	2020	2035	2020	30819
696	20240911	090600	1235358445	2030	2030	2040	2020	63489
697	20240911	090500	1106478100	2025	2065	2065	2025	116859
698	20240911	090400	867585590	2065	2060	2080	2055	34531
699	20240911	090300	796231745	2055	2060	2065	2055	21766
700	20240911	090200	751418670	2060	2060	2075	2055	18583
701	20240911	090100	713113835	2070	2060	2105	2050	194051
702	20240911	090000	309176865	2060	2060	2085	2055	147095