KissMeData/005880/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184300	4461322068	1917	1917	1917	1917	34188
3	20240328	184200	4461322068	1917	1917	1917	1917	0
4	20240328	184100	4461322068	1917	1917	1917	1917	0
5	20240328	184000	4461322068	1917	1917	1917	1917	0
6	20240328	183900	4461322068	1917	1917	1917	1917	0
7	20240328	183800	4461322068	1917	1917	1917	1917	0
8	20240328	183700	4461322068	1917	1917	1917	1917	0
9	20240328	183600	4461322068	1917	1917	1917	1917	0
10	20240328	183500	4461322068	1917	1917	1917	1917	0
11	20240328	183400	4461322068	1917	1917	1917	1917	0
12	20240328	183300	4461322068	1917	1917	1917	1917	0
13	20240328	183200	4461322068	1917	1917	1917	1917	0
14	20240328	183100	4461322068	1917	1917	1917	1917	0
15	20240328	183000	4461322068	1917	1917	1917	1917	0
16	20240328	182900	4461322068	1917	1917	1917	1917	0
17	20240328	182800	4461322068	1917	1917	1917	1917	0
18	20240328	182700	4461322068	1917	1917	1917	1917	0
19	20240328	182600	4461322068	1917	1917	1917	1917	0
20	20240328	182500	4461322068	1917	1917	1917	1917	0
21	20240328	182400	4461322068	1917	1917	1917	1917	0
22	20240328	182300	4461322068	1917	1917	1917	1917	0
23	20240328	182200	4461322068	1917	1917	1917	1917	0
24	20240328	182100	4461322068	1917	1917	1917	1917	0
25	20240328	182000	4461322068	1917	1917	1917	1917	0
26	20240328	181900	4461322068	1917	1917	1917	1917	0
27	20240328	181800	4461322068	1917	1917	1917	1917	0
28	20240328	181700	4461322068	1917	1917	1917	1917	0
29	20240328	181600	4461322068	1917	1917	1917	1917	0
30	20240328	181500	4461322068	1917	1917	1917	1917	0
31	20240328	181400	4461322068	1917	1917	1917	1917	0
32	20240328	181300	4461322068	1917	1917	1917	1917	34188
33	20240328	181200	4461322068	1917	1917	1917	1917	0
34	20240328	181100	4461322068	1917	1917	1917	1917	0
35	20240328	181000	4461322068	1917	1917	1917	1917	0
36	20240328	180900	4461322068	1917	1917	1917	1917	0
37	20240328	180800	4461322068	1917	1917	1917	1917	0
38	20240328	180700	4461322068	1917	1917	1917	1917	0
39	20240328	180600	4461322068	1917	1917	1917	1917	0
40	20240328	180500	4461322068	1917	1917	1917	1917	0
41	20240328	180400	4461322068	1917	1917	1917	1917	0
42	20240328	180300	4461322068	1917	1917	1917	1917	0
43	20240328	180200	4461322068	1917	1917	1917	1917	0
44	20240328	180100	4461322068	1917	1917	1917	1917	0
45	20240328	180000	4461322068	1917	1917	1917	1917	0
46	20240328	175900	4461322068	1917	1917	1917	1917	0
47	20240328	175800	4461322068	1917	1917	1917	1917	0
48	20240328	175700	4461322068	1917	1917	1917	1917	0
49	20240328	175600	4461322068	1917	1917	1917	1917	0
50	20240328	175500	4461322068	1917	1917	1917	1917	0
51	20240328	175400	4461322068	1917	1917	1917	1917	0
52	20240328	175300	4461322068	1917	1917	1917	1917	0
53	20240328	175200	4461322068	1917	1917	1917	1917	0
54	20240328	175100	4461322068	1917	1917	1917	1917	0
55	20240328	175000	4461322068	1917	1917	1917	1917	0
56	20240328	174900	4461322068	1917	1917	1917	1917	0
57	20240328	174800	4461322068	1917	1917	1917	1917	0
58	20240328	174700	4461322068	1917	1917	1917	1917	0
59	20240328	174600	4461322068	1917	1917	1917	1917	0
60	20240328	174500	4461322068	1917	1917	1917	1917	0
61	20240328	174400	4461322068	1917	1917	1917	1917	0
62	20240328	174300	4461322068	1917	1917	1917	1917	34188
63	20240328	174200	4461322068	1917	1917	1917	1917	0
64	20240328	174100	4461322068	1917	1917	1917	1917	0
65	20240328	174000	4461322068	1917	1917	1917	1917	0
66	20240328	173900	4461322068	1917	1917	1917	1917	0
67	20240328	173800	4461322068	1917	1917	1917	1917	0
68	20240328	173700	4461322068	1917	1917	1917	1917	0
69	20240328	173600	4461322068	1917	1917	1917	1917	0
70	20240328	173500	4461322068	1917	1917	1917	1917	0
71	20240328	173400	4461322068	1917	1917	1917	1917	0
72	20240328	173300	4461322068	1917	1917	1917	1917	0
73	20240328	173200	4461322068	1917	1917	1917	1917	0
74	20240328	173100	4461322068	1917	1917	1917	1917	0
75	20240328	173000	4461322068	1917	1917	1917	1917	0
76	20240328	172900	4461322068	1917	1917	1917	1917	0
77	20240328	172800	4461322068	1917	1917	1917	1917	0
78	20240328	172700	4461322068	1917	1917	1917	1917	0
79	20240328	172600	4461322068	1917	1917	1917	1917	0
80	20240328	172500	4461322068	1917	1917	1917	1917	0
81	20240328	172400	4461322068	1917	1917	1917	1917	0
82	20240328	172300	4461322068	1917	1917	1917	1917	0
83	20240328	172200	4461322068	1917	1917	1917	1917	0
84	20240328	172100	4461322068	1917	1917	1917	1917	0
85	20240328	172000	4461322068	1917	1917	1917	1917	0
86	20240328	171900	4461322068	1917	1917	1917	1917	0
87	20240328	171800	4461322068	1917	1917	1917	1917	0
88	20240328	171700	4461322068	1917	1917	1917	1917	0
89	20240328	171600	4461322068	1917	1917	1917	1917	0
90	20240328	171500	4461322068	1917	1917	1917	1917	0
91	20240328	171400	4461322068	1917	1917	1917	1917	0
92	20240328	171300	4461322068	1917	1917	1917	1917	34188
93	20240328	171200	4461322068	1917	1917	1917	1917	0
94	20240328	171100	4461322068	1917	1917	1917	1917	0
95	20240328	171000	4461322068	1917	1917	1917	1917	0
96	20240328	170900	4461322068	1917	1917	1917	1917	0
97	20240328	170800	4461322068	1917	1917	1917	1917	0
98	20240328	170700	4461322068	1917	1917	1917	1917	0
99	20240328	170600	4461322068	1917	1917	1917	1917	0
100	20240328	170500	4461322068	1917	1917	1917	1917	0
101	20240328	170400	4461322068	1917	1917	1917	1917	0
102	20240328	170300	4461322068	1917	1917	1917	1917	0
103	20240328	170200	4461322068	1917	1917	1917	1917	0
104	20240328	170100	4461322068	1917	1917	1917	1917	0
105	20240328	170000	4461322068	1917	1917	1917	1917	0
106	20240328	165900	4461322068	1917	1917	1917	1917	0
107	20240328	165800	4461322068	1917	1917	1917	1917	0
108	20240328	165700	4461322068	1917	1917	1917	1917	0
109	20240328	165600	4461322068	1917	1917	1917	1917	0
110	20240328	165500	4461322068	1917	1917	1917	1917	0
111	20240328	165400	4461322068	1917	1917	1917	1917	0
112	20240328	165300	4461322068	1917	1917	1917	1917	0
113	20240328	165200	4461322068	1917	1917	1917	1917	0
114	20240328	165100	4461322068	1917	1917	1917	1917	0
115	20240328	165000	4461322068	1917	1917	1917	1917	0
116	20240328	164900	4461322068	1917	1917	1917	1917	0
117	20240328	164800	4461322068	1917	1917	1917	1917	0
118	20240328	164700	4461322068	1917	1917	1917	1917	0
119	20240328	164600	4461322068	1917	1917	1917	1917	0
120	20240328	164500	4461322068	1917	1917	1917	1917	0
121	20240328	164400	4461322068	1917	1917	1917	1917	0
122	20240328	164300	4461322068	1917	1917	1917	1917	34188
123	20240328	164200	4461322068	1917	1917	1917	1917	0
124	20240328	164100	4461322068	1917	1917	1917	1917	0
125	20240328	164000	4461322068	1917	1917	1917	1917	0
126	20240328	163900	4461322068	1917	1917	1917	1917	0
127	20240328	163800	4461322068	1917	1917	1917	1917	0
128	20240328	163700	4461322068	1917	1917	1917	1917	0
129	20240328	163600	4461322068	1917	1917	1917	1917	0
130	20240328	163500	4461322068	1917	1917	1917	1917	0
131	20240328	163400	4461322068	1917	1917	1917	1917	0
132	20240328	163300	4461322068	1917	1917	1917	1917	0
133	20240328	163200	4461322068	1917	1917	1917	1917	0
134	20240328	163100	4461322068	1917	1917	1917	1917	0
135	20240328	163000	4461322068	1917	1917	1917	1917	0
136	20240328	162900	4461322068	1917	1917	1917	1917	0
137	20240328	162800	4461322068	1917	1917	1917	1917	0
138	20240328	162700	4461322068	1917	1917	1917	1917	0
139	20240328	162600	4461322068	1917	1917	1917	1917	0
140	20240328	162500	4461322068	1917	1917	1917	1917	0
141	20240328	162400	4461322068	1917	1917	1917	1917	0
142	20240328	162300	4461322068	1917	1917	1917	1917	0
143	20240328	162200	4461322068	1917	1917	1917	1917	0
144	20240328	162100	4461322068	1917	1917	1917	1917	0
145	20240328	162000	4461322068	1917	1917	1917	1917	0
146	20240328	161900	4461322068	1917	1917	1917	1917	0
147	20240328	161800	4461322068	1917	1917	1917	1917	0
148	20240328	161700	4461322068	1917	1917	1917	1917	0
149	20240328	161600	4461322068	1917	1917	1917	1917	0
150	20240328	161500	4461322068	1917	1917	1917	1917	0
151	20240328	161400	4461322068	1917	1917	1917	1917	0
152	20240328	161300	4461322068	1917	1917	1917	1917	34188
153	20240328	161200	4461322068	1917	1917	1917	1917	0
154	20240328	161100	4461322068	1917	1917	1917	1917	0
155	20240328	161000	4461322068	1917	1917	1917	1917	0
156	20240328	160900	4461322068	1917	1917	1917	1917	0
157	20240328	160800	4461322068	1917	1917	1917	1917	0
158	20240328	160700	4461322068	1917	1917	1917	1917	0
159	20240328	160600	4461322068	1917	1917	1917	1917	0
160	20240328	160500	4461322068	1917	1917	1917	1917	0
161	20240328	160400	4461322068	1917	1917	1917	1917	0
162	20240328	160300	4461322068	1917	1917	1917	1917	0
163	20240328	160200	4461322068	1917	1917	1917	1917	0
164	20240328	160100	4461322068	1917	1917	1917	1917	0
165	20240328	160000	4461322068	1917	1917	1917	1917	0
166	20240328	155900	4461322068	1917	1917	1917	1917	0
167	20240328	155800	4461322068	1917	1917	1917	1917	0
168	20240328	155700	4461322068	1917	1917	1917	1917	0
169	20240328	155600	4461322068	1917	1917	1917	1917	0
170	20240328	155500	4461322068	1917	1917	1917	1917	0
171	20240328	155400	4461322068	1917	1917	1917	1917	0
172	20240328	155300	4461322068	1917	1917	1917	1917	0
173	20240328	155200	4461322068	1917	1917	1917	1917	0
174	20240328	155100	4461322068	1917	1917	1917	1917	0
175	20240328	155000	4461322068	1917	1917	1917	1917	0
176	20240328	154900	4461322068	1917	1917	1917	1917	0
177	20240328	154800	4461322068	1917	1917	1917	1917	0
178	20240328	154700	4461322068	1917	1917	1917	1917	0
179	20240328	154600	4461322068	1917	1917	1917	1917	0
180	20240328	154500	4461322068	1917	1917	1917	1917	0
181	20240328	154400	4461322068	1917	1917	1917	1917	0
182	20240328	154300	4461322068	1917	1917	1917	1917	34188
183	20240328	154200	4461322068	1917	1917	1917	1917	0
184	20240328	154100	4461322068	1917	1917	1917	1917	0
185	20240328	154000	4461322068	1917	1917	1917	1917	0
186	20240328	153900	4461322068	1917	1917	1917	1917	0
187	20240328	153800	4461322068	1917	1917	1917	1917	0
188	20240328	153700	4461322068	1917	1917	1917	1917	0
189	20240328	153600	4461322068	1917	1917	1917	1917	0
190	20240328	153500	4461322068	1917	1917	1917	1917	0
191	20240328	153400	4461322068	1917	1917	1917	1917	0
192	20240328	153300	4461322068	1917	1917	1917	1917	0
193	20240328	153200	4461322068	1917	1917	1917	1917	0
194	20240328	153100	4461322068	1917	1917	1917	1917	0
195	20240328	153000	4461322068	1917	1917	1917	1917	34188
196	20240328	152900	4395783672	1921	1921	1921	1921	0
197	20240328	152800	4395783672	1921	1921	1921	1921	0
198	20240328	152700	4395783672	1921	1921	1921	1921	0
199	20240328	152600	4395783672	1921	1921	1921	1921	0
200	20240328	152500	4395783672	1921	1921	1921	1921	0
201	20240328	152400	4395783672	1921	1921	1921	1921	0
202	20240328	152300	4395783672	1921	1921	1921	1921	0
203	20240328	152200	4395783672	1921	1921	1921	1921	0
204	20240328	152100	4395783672	1921	1921	1921	1921	0
205	20240328	152000	4395783672	1921	1921	1921	1921	0
206	20240328	151900	4395783672	1921	1921	1921	1920	4661
207	20240328	151800	4386831875	1922	1921	1922	1920	2303
208	20240328	151700	4382409576	1923	1922	1923	1920	6150
209	20240328	151600	4370591175	1922	1921	1922	1920	5840
210	20240328	151500	4359372952	1922	1920	1922	1920	9122
211	20240328	151400	4341856212	1920	1918	1920	1917	4935
212	20240328	151300	4332390744	1918	1919	1919	1917	925
213	20240328	151200	4330616617	1918	1918	1919	1917	9530
214	20240328	151100	4312331733	1917	1920	1920	1917	9545
215	20240328	151000	4294024627	1919	1920	1920	1918	8115
216	20240328	150900	4278453405	1919	1920	1920	1919	200
217	20240328	150800	4278069510	1918	1918	1920	1918	1656
218	20240328	150700	4274893092	1918	1919	1920	1918	1766
219	20240328	150600	4271504228	1919	1919	1920	1918	1592
220	20240328	150500	4268449634	1919	1920	1920	1918	9142
221	20240328	150400	4250907551	1920	1920	1920	1919	2397
222	20240328	150300	4246306887	1920	1920	1921	1920	1339
223	20240328	150200	4243735532	1919	1919	1921	1919	1976
224	20240328	150100	4239942701	1919	1918	1920	1918	4845
225	20240328	150000	4230644477	1919	1920	1920	1918	1921
226	20240328	145900	4226958296	1920	1922	1922	1919	8445
227	20240328	145800	4210742326	1921	1921	1921	1919	6023
228	20240328	145700	4199178774	1921	1922	1922	1921	1289
229	20240328	145600	4196701368	1922	1921	1922	1921	5517
230	20240328	145500	4186100024	1921	1920	1921	1920	2756
231	20240328	145400	4180805867	1921	1921	1921	1920	783
232	20240328	145300	4179301943	1921	1922	1922	1920	4136
233	20240328	145200	4171357837	1922	1923	1923	1921	4631
234	20240328	145100	4162456009	1923	1923	1923	1922	1768
235	20240328	145000	4159057282	1923	1922	1923	1922	1413
236	20240328	144900	4156341453	1922	1922	1922	1921	811
237	20240328	144800	4154782888	1922	1922	1923	1921	1327
238	20240328	144700	4152232528	1923	1924	1924	1922	2217
239	20240328	144600	4147969598	1923	1921	1924	1921	1454
240	20240328	144500	4145173934	1921	1920	1921	1920	2562
241	20240328	144400	4140253470	1920	1919	1920	1919	2714
242	20240328	144300	4135045297	1919	1921	1921	1919	14730
243	20240328	144200	4106764618	1921	1923	1923	1921	2395
244	20240328	144100	4102163511	1922	1922	1923	1922	1017
245	20240328	144000	4100208735	1923	1923	1923	1922	219
246	20240328	143900	4099787630	1923	1924	1925	1923	1091
247	20240328	143800	4097689313	1924	1923	1925	1923	2517
248	20240328	143700	4092847270	1924	1922	1924	1922	1620
249	20240328	143600	4089732290	1922	1921	1923	1921	3067
250	20240328	143500	4083838686	1921	1923	1923	1921	3267
251	20240328	143400	4077557993	1923	1925	1925	1923	5641
252	20240328	143300	4066707315	1924	1924	1926	1924	25847
253	20240328	143200	4016932956	1924	1923	1924	1923	1269
254	20240328	143100	4014492403	1924	1925	1925	1923	834
255	20240328	143000	4012888109	1926	1923	1926	1922	13701
256	20240328	142900	3986528865	1922	1922	1923	1922	5457
257	20240328	142800	3976040356	1922	1923	1923	1922	3921
258	20240328	142700	3968502048	1924	1924	1926	1924	5965
259	20240328	142600	3957021045	1924	1921	1925	1921	25622
260	20240328	142500	3907753769	1921	1920	1922	1919	10825
261	20240328	142400	3886963696	1920	1920	1920	1919	7125
262	20240328	142300	3873290097	1920	1919	1920	1919	1414
263	20240328	142200	3870576234	1920	1919	1920	1919	1266
264	20240328	142100	3868146505	1920	1919	1920	1919	199
265	20240328	142000	3867764525	1920	1920	1920	1919	948
266	20240328	141900	3865945016	1920	1920	1920	1919	174
267	20240328	141800	3865611002	1920	1920	1920	1919	1628
268	20240328	141700	3862486152	1920	1919	1920	1919	150
269	20240328	141600	3862198182	1920	1919	1920	1919	2100
270	20240328	141500	3858168089	1919	1919	1920	1919	1977
271	20240328	141400	3854374121	1919	1919	1919	1919	764
272	20240328	141300	3852908005	1919	1920	1920	1918	2218
273	20240328	141200	3848651654	1919	1919	1919	1919	2798
274	20240328	141100	3843282292	1920	1920	1920	1919	112
275	20240328	141000	3843067254	1920	1917	1920	1917	628
276	20240328	140900	3841862770	1917	1917	1917	1917	89
277	20240328	140800	3841692157	1917	1917	1917	1916	1121
278	20240328	140700	3839543208	1918	1918	1918	1918	136
279	20240328	140600	3839282360	1918	1918	1918	1917	2691
280	20240328	140500	3834123624	1918	1920	1920	1918	2978
281	20240328	140400	3828411284	1919	1919	1920	1919	1714
282	20240328	140300	3825122030	1918	1919	1919	1918	2088
283	20240328	140200	3821116158	1920	1918	1920	1918	1756
284	20240328	140100	3817748052	1918	1917	1918	1917	201
285	20240328	140000	3817362638	1918	1918	1918	1918	2061
286	20240328	135900	3813409640	1917	1916	1917	1915	7838
287	20240328	135800	3798388769	1917	1916	1917	1916	864
288	20240328	135700	3796733254	1916	1916	1916	1916	236
289	20240328	135600	3796281078	1917	1915	1917	1915	6558
290	20240328	135500	3783716179	1915	1915	1916	1914	3602
291	20240328	135400	3776818748	1915	1914	1915	1913	8058
292	20240328	135300	3761395372	1915	1914	1915	1914	498
293	20240328	135200	3760441703	1915	1915	1915	1914	410
294	20240328	135100	3759656555	1915	1914	1915	1914	590
295	20240328	135000	3758526977	1915	1914	1915	1914	2041
296	20240328	134900	3754620384	1914	1915	1915	1914	14
297	20240328	134800	3754593577	1915	1912	1915	1912	103
298	20240328	134700	3754396411	1914	1914	1915	1912	1313
299	20240328	134600	3751884410	1915	1913	1915	1912	2602
300	20240328	134500	3746907315	1913	1912	1913	1912	1225
301	20240328	134400	3744565013	1912	1913	1913	1910	40277
302	20240328	134300	3667617441	1913	1912	1913	1912	5373
303	20240328	134200	3657343365	1913	1914	1914	1912	11824
304	20240328	134100	3634728674	1914	1914	1914	1914	982
305	20240328	134000	3632849126	1914	1914	1914	1913	1666
306	20240328	133900	3629661402	1914	1914	1914	1913	818
307	20240328	133800	3628096350	1914	1913	1914	1913	626
308	20240328	133700	3626898811	1913	1912	1913	1912	2735
309	20240328	133600	3621669170	1913	1912	1913	1912	150
310	20240328	133500	3621382367	1912	1912	1913	1912	5478
311	20240328	133400	3610908327	1911	1912	1912	1911	5124
312	20240328	133300	3601113449	1912	1912	1912	1911	2340
313	20240328	133200	3596639419	1913	1912	1913	1912	1268
314	20240328	133100	3594215002	1912	1912	1912	1912	1251
315	20240328	133000	3591823090	1912	1912	1913	1912	2238
316	20240328	132900	3587544032	1912	1913	1913	1912	7369
317	20240328	132800	3573453942	1913	1913	1913	1912	1137
318	20240328	132700	3571279466	1913	1913	1913	1912	330
319	20240328	132600	3570648179	1913	1912	1913	1912	901
320	20240328	132500	3568924741	1912	1912	1913	1912	1257
321	20240328	132400	3566521340	1912	1912	1912	1912	1282
322	20240328	132300	3564070156	1912	1913	1914	1912	447
323	20240328	132200	3563215259	1912	1914	1914	1912	2306
324	20240328	132100	3558804283	1913	1914	1914	1913	1110
325	20240328	132000	3556680743	1914	1913	1915	1912	1453
326	20240328	131900	3553900680	1913	1912	1913	1912	154
327	20240328	131800	3553606212	1911	1913	1913	1911	30829
328	20240328	131700	3494678324	1913	1914	1914	1912	10003
329	20240328	131600	3475552077	1914	1915	1915	1912	1711
330	20240328	131500	3472277805	1915	1913	1915	1912	2632
331	20240328	131400	3467244947	1913	1914	1915	1912	8133
332	20240328	131300	3451685563	1915	1914	1915	1914	1534
333	20240328	131200	3448749235	1914	1915	1915	1912	9424
334	20240328	131100	3430720415	1916	1916	1916	1915	2200
335	20240328	131000	3426507241	1916	1916	1916	1916	3007
336	20240328	130900	3420745829	1915	1915	1915	1915	1282
337	20240328	130800	3418290799	1915	1914	1915	1914	437
338	20240328	130700	3417454044	1915	1915	1915	1914	181
339	20240328	130600	3417107579	1914	1915	1915	1914	823
340	20240328	130500	3415532076	1915	1916	1916	1915	366
341	20240328	130400	3414831156	1915	1915	1915	1914	3329
342	20240328	130300	3408457372	1915	1916	1916	1915	12
343	20240328	130200	3408434382	1914	1914	1915	1914	217
344	20240328	130100	3408019042	1915	1913	1915	1913	7893
345	20240328	130000	3392918733	1913	1915	1915	1913	5834
346	20240328	125900	3381752033	1917	1916	1917	1915	2466
347	20240328	125800	3377029376	1916	1915	1916	1915	943
348	20240328	125700	3375222842	1916	1917	1917	1915	6221
349	20240328	125600	3363304351	1917	1917	1917	1916	2007
350	20240328	125500	3359456980	1917	1917	1917	1917	5
351	20240328	125400	3359447395	1916	1916	1916	1916	8
352	20240328	125300	3359432067	1916	1917	1917	1916	261
353	20240328	125200	3358931791	1917	1917	1918	1917	1205
354	20240328	125100	3356621606	1918	1917	1918	1917	21
355	20240328	125000	3356581333	1916	1915	1916	1913	9812
356	20240328	124900	3337801405	1914	1917	1917	1914	19077
357	20240328	124800	3301271162	1918	1918	1918	1917	13
358	20240328	124700	3301246238	1917	1920	1921	1916	2168
359	20240328	124600	3297085564	1921	1919	1921	1919	1621
360	20240328	124500	3293972850	1918	1917	1919	1917	4736
361	20240328	124400	3284890750	1917	1915	1917	1914	739
362	20240328	124300	3283475591	1915	1915	1915	1914	821
363	20240328	124200	3281903425	1915	1915	1915	1915	652
364	20240328	124100	3280654845	1915	1916	1916	1915	11235
365	20240328	124000	3259136585	1916	1916	1917	1916	151
366	20240328	123900	3258847267	1916	1916	1916	1916	5739
367	20240328	123800	3247851343	1916	1918	1918	1916	652
368	20240328	123700	3246601844	1917	1917	1917	1917	2103
369	20240328	123600	3242570393	1917	1919	1919	1917	5710
370	20240328	123500	3231619106	1920	1920	1920	1919	1021
371	20240328	123400	3229659796	1919	1921	1921	1919	8203
372	20240328	123300	3213915610	1920	1922	1922	1920	5765
373	20240328	123200	3202842317	1921	1920	1921	1920	3080
374	20240328	123100	3196928702	1921	1924	1924	1920	10512
375	20240328	123000	3176744654	1924	1924	1924	1920	2759
376	20240328	122900	3171444625	1921	1923	1924	1921	5434
377	20240328	122800	3161000445	1924	1927	1927	1923	1720
378	20240328	122700	3157690672	1927	1927	1927	1926	212
379	20240328	122600	3157282149	1925	1923	1925	1923	4002
380	20240328	122500	3149578301	1923	1925	1925	1923	35
381	20240328	122400	3149510982	1925	1925	1925	1923	935
382	20240328	122300	3147711881	1925	1924	1925	1924	446
383	20240328	122200	3146853332	1925	1922	1925	1922	3059
384	20240328	122100	3140973928	1922	1924	1924	1922	5145
385	20240328	122000	3131080482	1924	1927	1927	1924	2410
386	20240328	121900	3126442142	1927	1927	1927	1927	2
387	20240328	121800	3126438288	1927	1929	1929	1927	2925
388	20240328	121700	3120799978	1929	1923	1930	1923	25249
389	20240328	121600	3072136616	1921	1925	1925	1921	1644
390	20240328	121500	3068976368	1925	1926	1926	1925	743
391	20240328	121400	3067546089	1926	1925	1926	1925	690
392	20240328	121300	3066217817	1925	1925	1925	1923	3147
393	20240328	121200	3060161778	1925	1926	1926	1925	1326
394	20240328	121100	3057609076	1926	1926	1926	1925	1510
395	20240328	121000	3054701816	1926	1925	1926	1925	2100
396	20240328	120900	3050659216	1926	1925	1926	1925	652
397	20240328	120800	3049403616	1926	1926	1926	1925	487
398	20240328	120700	3048466017	1926	1926	1926	1925	1044
399	20240328	120600	3046455374	1925	1926	1926	1925	4084
400	20240328	120500	3038592947	1927	1927	1927	1927	47
401	20240328	120400	3038502378	1927	1926	1927	1926	3577
402	20240328	120300	3031611992	1926	1926	1926	1926	253
403	20240328	120200	3031124714	1926	1926	1926	1925	4405
404	20240328	120100	3022640685	1926	1925	1926	1925	9
405	20240328	120000	3022623355	1926	1925	1926	1925	2001
406	20240328	115900	3018769478	1925	1926	1926	1925	56
407	20240328	115800	3018661674	1925	1925	1926	1925	422
408	20240328	115700	3017849322	1925	1925	1925	1925	1013
409	20240328	115600	3015899297	1925	1924	1925	1924	297
410	20240328	115500	3015327704	1924	1925	1925	1924	5573
411	20240328	115400	3004604445	1925	1924	1925	1924	765
412	20240328	115300	3003132579	1924	1924	1924	1924	711
413	20240328	115200	3001764615	1924	1924	1924	1923	5018
414	20240328	115100	2992114426	1924	1923	1924	1922	4024
415	20240328	115000	2984376360	1923	1923	1923	1923	505
416	20240328	114900	2983405245	1923	1923	1923	1922	1811
417	20240328	114800	2979923700	1922	1923	1923	1922	3052
418	20240328	114700	2974054765	1923	1920	1923	1920	2403
419	20240328	114600	2969436995	1920	1919	1920	1919	998
420	20240328	114500	2967520838	1920	1919	1920	1919	114
421	20240328	114400	2967302070	1920	1920	1920	1920	643
422	20240328	114300	2966067510	1920	1920	1920	1919	598
423	20240328	114200	2964919794	1920	1920	1920	1919	17
424	20240328	114100	2964887166	1919	1920	1920	1919	231
425	20240328	114000	2964443873	1920	1920	1920	1919	1058
426	20240328	113900	2962413514	1919	1920	1920	1919	76
427	20240328	113800	2962267656	1920	1920	1920	1918	980
428	20240328	113700	2960386985	1920	1920	1920	1919	968
429	20240328	113600	2958529374	1919	1919	1920	1918	3296
430	20240328	113500	2952204350	1919	1921	1922	1919	10138
431	20240328	113400	2932736706	1922	1922	1922	1922	2658
432	20240328	113300	2927628030	1923	1922	1923	1922	2116
433	20240328	113200	2923560961	1922	1924	1924	1921	10451
434	20240328	113100	2903477627	1924	1924	1924	1923	213
435	20240328	113000	2903068015	1924	1923	1924	1923	1502
436	20240328	112900	2900179667	1924	1923	1924	1923	557
437	20240328	112800	2899108034	1923	1924	1924	1923	555
438	20240328	112700	2898040479	1924	1923	1924	1923	4509
439	20240328	112600	2889369671	1924	1923	1924	1923	1976
440	20240328	112500	2885569803	1923	1924	1924	1923	6668
441	20240328	112400	2872742145	1924	1924	1924	1924	5410
442	20240328	112300	2862333305	1924	1926	1927	1924	2836
443	20240328	112200	2856875927	1926	1925	1926	1925	7310
444	20240328	112100	2842803352	1925	1925	1925	1925	9807
445	20240328	112000	2823924877	1926	1925	1926	1925	2765
446	20240328	111900	2818600517	1925	1926	1926	1925	373
447	20240328	111800	2817882188	1926	1926	1926	1926	229
448	20240328	111700	2817441134	1926	1927	1927	1926	4673
449	20240328	111600	2808440570	1927	1924	1927	1924	5217
450	20240328	111500	2798391465	1925	1925	1925	1924	5780
451	20240328	111400	2787264968	1925	1922	1925	1922	1029
452	20240328	111300	2785285528	1923	1923	1923	1921	3894
453	20240328	111200	2777802510	1924	1924	1924	1924	11
454	20240328	111100	2777781346	1924	1925	1926	1924	3060
455	20240328	111000	2771891251	1926	1920	1926	1920	23183
456	20240328	110900	2727304944	1921	1918	1921	1918	2286
457	20240328	110800	2722915606	1920	1920	1920	1920	1
458	20240328	110700	2722913686	1920	1918	1921	1918	1962
459	20240328	110600	2719149937	1918	1921	1922	1918	4595
460	20240328	110500	2710327548	1922	1922	1922	1922	186
461	20240328	110400	2709970056	1922	1921	1922	1921	164
462	20240328	110300	2709655009	1922	1923	1923	1922	1751
463	20240328	110200	2706289322	1923	1921	1923	1921	41
464	20240328	110100	2706210555	1921	1921	1925	1921	20569
465	20240328	110000	2666647432	1922	1923	1923	1921	4270
466	20240328	105900	2658444253	1923	1920	1923	1918	10664
467	20240328	105800	2637953861	1920	1919	1920	1918	5487
468	20240328	105700	2627427108	1919	1919	1920	1917	35401
469	20240328	105600	2559528813	1918	1919	1919	1918	1050
470	20240328	105500	2557514310	1918	1919	1919	1918	4986
471	20240328	105400	2547951138	1918	1918	1919	1917	3102
472	20240328	105300	2542002452	1918	1916	1918	1916	235
473	20240328	105200	2541551995	1916	1915	1916	1915	675
474	20240328	105100	2540259027	1914	1915	1915	1914	4370
475	20240328	105000	2531893199	1915	1915	1916	1914	2276
476	20240328	104900	2527534838	1916	1915	1916	1915	2191
477	20240328	104800	2523339068	1915	1914	1915	1913	1066
478	20240328	104700	2521299288	1915	1914	1915	1914	2693
479	20240328	104600	2516144882	1914	1915	1915	1914	373
480	20240328	104500	2515430957	1914	1916	1916	1914	5612
481	20240328	104400	2504688647	1915	1915	1916	1915	108
482	20240328	104300	2504481826	1916	1916	1916	1915	779
483	20240328	104200	2502989462	1915	1915	1916	1915	3296
484	20240328	104100	2496677529	1916	1914	1916	1914	459
485	20240328	104000	2495798564	1916	1914	1916	1914	3397
486	20240328	103900	2489293220	1915	1914	1916	1914	6726
487	20240328	103800	2476419574	1915	1916	1916	1915	9548
488	20240328	103700	2458130500	1917	1918	1918	1917	4569
489	20240328	103600	2449371073	1919	1920	1920	1918	3507
490	20240328	103500	2442639707	1921	1921	1921	1920	30
491	20240328	103400	2442582082	1921	1921	1921	1920	344
492	20240328	103300	2441921504	1921	1920	1921	1920	1702
493	20240328	103200	2438652082	1920	1919	1921	1918	1830
494	20240328	103100	2435140300	1919	1919	1919	1917	544
495	20240328	103000	2434097034	1919	1921	1921	1917	340
496	20240328	102900	2433444714	1921	1919	1921	1917	5057
497	20240328	102800	2423744794	1918	1921	1921	1918	1974
498	20240328	102700	2419958238	1921	1921	1921	1918	5726
499	20240328	102600	2408967672	1922	1924	1924	1921	1234
500	20240328	102500	2406596562	1924	1922	1924	1921	11660
501	20240328	102400	2384184684	1922	1920	1922	1919	3405
502	20240328	102300	2377645231	1920	1919	1920	1919	813
503	20240328	102200	2376085082	1919	1919	1920	1919	1140
504	20240328	102100	2373897421	1921	1920	1922	1919	6084
505	20240328	102000	2362213864	1922	1923	1923	1920	1677
506	20240328	101900	2358989272	1924	1918	1924	1918	18060
507	20240328	101800	2324312051	1918	1915	1918	1915	460
508	20240328	101700	2323431085	1916	1915	1916	1915	7586
509	20240328	101600	2308902826	1915	1916	1916	1915	2043
510	20240328	101500	2304990461	1916	1914	1916	1914	13458
511	20240328	101400	2279218299	1915	1914	1915	1914	2528
512	20240328	101300	2274378602	1914	1913	1914	1913	1547
513	20240328	101200	2271418981	1913	1912	1915	1912	5521
514	20240328	101100	2260854031	1912	1914	1914	1912	1155
515	20240328	101000	2258645666	1912	1913	1914	1912	3750
516	20240328	100900	2251473265	1912	1911	1913	1911	4803
517	20240328	100800	2242294125	1913	1912	1913	1911	4374
518	20240328	100700	2233932573	1912	1911	1913	1911	8125
519	20240328	100600	2218399901	1912	1913	1914	1912	4322
520	20240328	100500	2210135405	1914	1913	1914	1912	4647
521	20240328	100400	2201245685	1913	1913	1914	1911	4533
522	20240328	100300	2192573711	1913	1913	1913	1909	101148
523	20240328	100200	1999355201	1914	1915	1915	1912	2513
524	20240328	100100	1994549589	1915	1918	1919	1913	37076
525	20240328	100000	1923573321	1916	1918	1920	1916	9059
526	20240328	095900	1906201292	1919	1919	1920	1916	13063
527	20240328	095800	1881158052	1920	1917	1920	1916	863
528	20240328	095700	1879503149	1919	1917	1920	1916	9029
529	20240328	095600	1862194314	1918	1916	1918	1916	11372
530	20240328	095500	1840387554	1920	1920	1922	1917	7993
531	20240328	095400	1825051316	1922	1922	1923	1921	11028
532	20240328	095300	1803853290	1923	1922	1923	1922	2419
533	20240328	095200	1799202747	1923	1922	1923	1922	4275
534	20240328	095100	1790982127	1923	1917	1923	1917	4386
535	20240328	095000	1782553227	1920	1916	1920	1916	14308
536	20240328	094900	1755116803	1916	1916	1916	1915	5807
537	20240328	094800	1743991531	1916	1916	1916	1915	4140
538	20240328	094700	1736059543	1915	1916	1916	1915	5804
539	20240328	094600	1724940846	1916	1917	1917	1915	2656
540	20240328	094500	1719851899	1916	1917	1917	1915	3056
541	20240328	094400	1713995878	1917	1917	1917	1915	4579
542	20240328	094300	1705224354	1917	1918	1918	1916	6165
543	20240328	094200	1693403111	1918	1917	1918	1916	3369
544	20240328	094100	1686945855	1918	1918	1918	1916	4982
545	20240328	094000	1677394903	1918	1918	1919	1917	3704
546	20240328	093900	1670290526	1920	1923	1923	1918	10323
547	20240328	093800	1650461325	1924	1924	1924	1923	2188
548	20240328	093700	1646252032	1925	1925	1925	1923	3151
549	20240328	093600	1640189250	1925	1925	1925	1924	900
550	20240328	093500	1638457330	1926	1921	1926	1921	6092
551	20240328	093400	1626741873	1923	1925	1925	1921	4469
552	20240328	093300	1618145976	1927	1920	1928	1920	22747
553	20240328	093200	1574372732	1921	1918	1921	1917	13995
554	20240328	093100	1547512341	1918	1916	1918	1914	5086
555	20240328	093000	1537763771	1918	1915	1918	1910	29799
556	20240328	092900	1480752239	1916	1918	1919	1915	40814
557	20240328	092800	1402557512	1918	1919	1919	1918	1173
558	20240328	092700	1400307583	1919	1920	1920	1917	4447
559	20240328	092600	1391780222	1920	1918	1920	1917	4010
560	20240328	092500	1384085190	1919	1918	1919	1915	9087
561	20240328	092400	1366666965	1918	1916	1919	1915	17022
562	20240328	092300	1334041600	1916	1916	1916	1914	3144
563	20240328	092200	1328022864	1916	1918	1919	1914	12138
564	20240328	092100	1304774443	1917	1912	1920	1912	27977
565	20240328	092000	1251201746	1913	1911	1913	1910	17340
566	20240328	091900	1218038429	1912	1913	1913	1910	45748
567	20240328	091800	1130643807	1912	1912	1913	1912	4163
568	20240328	091700	1122683519	1913	1913	1914	1912	21921
569	20240328	091600	1080761982	1913	1916	1916	1913	10548
570	20240328	091500	1060572674	1915	1916	1917	1915	8410
571	20240328	091400	1044460631	1916	1918	1918	1916	12127
572	20240328	091300	1021220384	1920	1916	1920	1915	19529
573	20240328	091200	983792463	1917	1920	1920	1916	16686
574	20240328	091100	951815799	1920	1919	1921	1916	30040
575	20240328	091000	894214529	1919	1914	1920	1914	4173
576	20240328	090900	886214165	1914	1920	1920	1914	10986
577	20240328	090800	865158114	1920	1918	1921	1916	8582
578	20240328	090700	848696535	1923	1922	1927	1916	34434
579	20240328	090600	782469365	1922	1926	1926	1907	28986
580	20240328	090500	726992831	1926	1922	1927	1909	40274
581	20240328	090400	649723501	1926	1912	1930	1912	17220
582	20240328	090300	616671138	1912	1908	1915	1908	21933
583	20240328	090200	574784063	1908	1907	1909	1904	71768
584	20240328	090100	437960349	1907	1917	1920	1907	118413
585	20240328	090000	211572098	1916	1915	1925	1914	106454