KissMeData/090710/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	194400	10312986889	1928	1928	1928	1928	29182
3	20250414	194300	10312986889	1928	1928	1928	1928	0
4	20250414	194200	10312986889	1928	1928	1928	1928	0
5	20250414	194100	10312986889	1928	1928	1928	1928	0
6	20250414	194000	10312986889	1928	1928	1928	1928	0
7	20250414	193900	10312986889	1928	1928	1928	1928	0
8	20250414	193800	10312986889	1928	1928	1928	1928	0
9	20250414	193700	10312986889	1928	1928	1928	1928	0
10	20250414	193600	10312986889	1928	1928	1928	1928	0
11	20250414	193500	10312986889	1928	1928	1928	1928	0
12	20250414	193400	10312986889	1928	1928	1928	1928	0
13	20250414	193300	10312986889	1928	1928	1928	1928	0
14	20250414	193200	10312986889	1928	1928	1928	1928	0
15	20250414	193100	10312986889	1928	1928	1928	1928	0
16	20250414	193000	10312986889	1928	1928	1928	1928	0
17	20250414	192900	10312986889	1928	1928	1928	1928	0
18	20250414	192800	10312986889	1928	1928	1928	1928	0
19	20250414	192700	10312986889	1928	1928	1928	1928	0
20	20250414	192600	10312986889	1928	1928	1928	1928	0
21	20250414	192500	10312986889	1928	1928	1928	1928	0
22	20250414	192400	10312986889	1928	1928	1928	1928	0
23	20250414	192300	10312986889	1928	1928	1928	1928	0
24	20250414	192200	10312986889	1928	1928	1928	1928	0
25	20250414	192100	10312986889	1928	1928	1928	1928	0
26	20250414	192000	10312986889	1928	1928	1928	1928	0
27	20250414	191900	10312986889	1928	1928	1928	1928	0
28	20250414	191800	10312986889	1928	1928	1928	1928	0
29	20250414	191700	10312986889	1928	1928	1928	1928	0
30	20250414	191600	10312986889	1928	1928	1928	1928	0
31	20250414	191500	10312986889	1928	1928	1928	1928	0
32	20250414	191400	10312986889	1928	1928	1928	1928	29182
33	20250414	191300	10312986889	1928	1928	1928	1928	0
34	20250414	191200	10312986889	1928	1928	1928	1928	0
35	20250414	191100	10312986889	1928	1928	1928	1928	0
36	20250414	191000	10312986889	1928	1928	1928	1928	0
37	20250414	190900	10312986889	1928	1928	1928	1928	0
38	20250414	190800	10312986889	1928	1928	1928	1928	0
39	20250414	190700	10312986889	1928	1928	1928	1928	0
40	20250414	190600	10312986889	1928	1928	1928	1928	0
41	20250414	190500	10312986889	1928	1928	1928	1928	0
42	20250414	190400	10312986889	1928	1928	1928	1928	0
43	20250414	190300	10312986889	1928	1928	1928	1928	0
44	20250414	190200	10312986889	1928	1928	1928	1928	0
45	20250414	190100	10312986889	1928	1928	1928	1928	0
46	20250414	190000	10312986889	1928	1928	1928	1928	0
47	20250414	185900	10312986889	1928	1928	1928	1928	0
48	20250414	185800	10312986889	1928	1928	1928	1928	0
49	20250414	185700	10312986889	1928	1928	1928	1928	0
50	20250414	185600	10312986889	1928	1928	1928	1928	0
51	20250414	185500	10312986889	1928	1928	1928	1928	0
52	20250414	185400	10312986889	1928	1928	1928	1928	0
53	20250414	185300	10312986889	1928	1928	1928	1928	0
54	20250414	185200	10312986889	1928	1928	1928	1928	0
55	20250414	185100	10312986889	1928	1928	1928	1928	0
56	20250414	185000	10312986889	1928	1928	1928	1928	0
57	20250414	184900	10312986889	1928	1928	1928	1928	0
58	20250414	184800	10312986889	1928	1928	1928	1928	0
59	20250414	184700	10312986889	1928	1928	1928	1928	0
60	20250414	184600	10312986889	1928	1928	1928	1928	0
61	20250414	184500	10312986889	1928	1928	1928	1928	0
62	20250414	184400	10312986889	1928	1928	1928	1928	29182
63	20250414	184300	10312986889	1928	1928	1928	1928	0
64	20250414	184200	10312986889	1928	1928	1928	1928	0
65	20250414	184100	10312986889	1928	1928	1928	1928	0
66	20250414	184000	10312986889	1928	1928	1928	1928	0
67	20250414	183900	10312986889	1928	1928	1928	1928	0
68	20250414	183800	10312986889	1928	1928	1928	1928	0
69	20250414	183700	10312986889	1928	1928	1928	1928	0
70	20250414	183600	10312986889	1928	1928	1928	1928	0
71	20250414	183500	10312986889	1928	1928	1928	1928	0
72	20250414	183400	10312986889	1928	1928	1928	1928	0
73	20250414	183300	10312986889	1928	1928	1928	1928	0
74	20250414	183200	10312986889	1928	1928	1928	1928	0
75	20250414	183100	10312986889	1928	1928	1928	1928	0
76	20250414	183000	10312986889	1928	1928	1928	1928	0
77	20250414	182900	10312986889	1928	1928	1928	1928	0
78	20250414	182800	10312986889	1928	1928	1928	1928	0
79	20250414	182700	10312986889	1928	1928	1928	1928	0
80	20250414	182600	10312986889	1928	1928	1928	1928	0
81	20250414	182500	10312986889	1928	1928	1928	1928	0
82	20250414	182400	10312986889	1928	1928	1928	1928	0
83	20250414	182300	10312986889	1928	1928	1928	1928	0
84	20250414	182200	10312986889	1928	1928	1928	1928	0
85	20250414	182100	10312986889	1928	1928	1928	1928	0
86	20250414	182000	10312986889	1928	1928	1928	1928	0
87	20250414	181900	10312986889	1928	1928	1928	1928	0
88	20250414	181800	10312986889	1928	1928	1928	1928	0
89	20250414	181700	10312986889	1928	1928	1928	1928	0
90	20250414	181600	10312986889	1928	1928	1928	1928	0
91	20250414	181500	10312986889	1928	1928	1928	1928	0
92	20250414	181400	10312986889	1928	1928	1928	1928	29182
93	20250414	181300	10312986889	1928	1928	1928	1928	0
94	20250414	181200	10312986889	1928	1928	1928	1928	0
95	20250414	181100	10312986889	1928	1928	1928	1928	0
96	20250414	181000	10312986889	1928	1928	1928	1928	0
97	20250414	180900	10312986889	1928	1928	1928	1928	0
98	20250414	180800	10312986889	1928	1928	1928	1928	0
99	20250414	180700	10312986889	1928	1928	1928	1928	0
100	20250414	180600	10312986889	1928	1928	1928	1928	0
101	20250414	180500	10312986889	1928	1928	1928	1928	0
102	20250414	180400	10312986889	1928	1928	1928	1928	0
103	20250414	180300	10312986889	1928	1928	1928	1928	0
104	20250414	180200	10312986889	1928	1928	1928	1928	0
105	20250414	180100	10312986889	1928	1928	1928	1928	0
106	20250414	180000	10312986889	1928	1928	1928	1928	0
107	20250414	175900	10312986889	1928	1928	1928	1928	0
108	20250414	175800	10312986889	1928	1928	1928	1928	0
109	20250414	175700	10312986889	1928	1928	1928	1928	0
110	20250414	175600	10312986889	1928	1928	1928	1928	0
111	20250414	175500	10312986889	1928	1928	1928	1928	0
112	20250414	175400	10312986889	1928	1928	1928	1928	0
113	20250414	175300	10312986889	1928	1928	1928	1928	0
114	20250414	175200	10312986889	1928	1928	1928	1928	0
115	20250414	175100	10312986889	1928	1928	1928	1928	0
116	20250414	175000	10312986889	1928	1928	1928	1928	0
117	20250414	174900	10312986889	1928	1928	1928	1928	0
118	20250414	174800	10312986889	1928	1928	1928	1928	0
119	20250414	174700	10312986889	1928	1928	1928	1928	0
120	20250414	174600	10312986889	1928	1928	1928	1928	0
121	20250414	174500	10312986889	1928	1928	1928	1928	0
122	20250414	174400	10312986889	1928	1928	1928	1928	29182
123	20250414	174300	10312986889	1928	1928	1928	1928	0
124	20250414	174200	10312986889	1928	1928	1928	1928	0
125	20250414	174100	10312986889	1928	1928	1928	1928	0
126	20250414	174000	10312986889	1928	1928	1928	1928	0
127	20250414	173900	10312986889	1928	1928	1928	1928	0
128	20250414	173800	10312986889	1928	1928	1928	1928	0
129	20250414	173700	10312986889	1928	1928	1928	1928	0
130	20250414	173600	10312986889	1928	1928	1928	1928	0
131	20250414	173500	10312986889	1928	1928	1928	1928	0
132	20250414	173400	10312986889	1928	1928	1928	1928	0
133	20250414	173300	10312986889	1928	1928	1928	1928	0
134	20250414	173200	10312986889	1928	1928	1928	1928	0
135	20250414	173100	10312986889	1928	1928	1928	1928	0
136	20250414	173000	10312986889	1928	1928	1928	1928	0
137	20250414	172900	10312986889	1928	1928	1928	1928	0
138	20250414	172800	10312986889	1928	1928	1928	1928	0
139	20250414	172700	10312986889	1928	1928	1928	1928	0
140	20250414	172600	10312986889	1928	1928	1928	1928	0
141	20250414	172500	10312986889	1928	1928	1928	1928	0
142	20250414	172400	10312986889	1928	1928	1928	1928	0
143	20250414	172300	10312986889	1928	1928	1928	1928	0
144	20250414	172200	10312986889	1928	1928	1928	1928	0
145	20250414	172100	10312986889	1928	1928	1928	1928	0
146	20250414	172000	10312986889	1928	1928	1928	1928	0
147	20250414	171900	10312986889	1928	1928	1928	1928	0
148	20250414	171800	10312986889	1928	1928	1928	1928	0
149	20250414	171700	10312986889	1928	1928	1928	1928	0
150	20250414	171600	10312986889	1928	1928	1928	1928	0
151	20250414	171500	10312986889	1928	1928	1928	1928	0
152	20250414	171400	10312986889	1928	1928	1928	1928	29182
153	20250414	171300	10312986889	1928	1928	1928	1928	0
154	20250414	171200	10312986889	1928	1928	1928	1928	0
155	20250414	171100	10312986889	1928	1928	1928	1928	0
156	20250414	171000	10312986889	1928	1928	1928	1928	0
157	20250414	170900	10312986889	1928	1928	1928	1928	0
158	20250414	170800	10312986889	1928	1928	1928	1928	0
159	20250414	170700	10312986889	1928	1928	1928	1928	0
160	20250414	170600	10312986889	1928	1928	1928	1928	0
161	20250414	170500	10312986889	1928	1928	1928	1928	0
162	20250414	170400	10312986889	1928	1928	1928	1928	0
163	20250414	170300	10312986889	1928	1928	1928	1928	0
164	20250414	170200	10312986889	1928	1928	1928	1928	0
165	20250414	170100	10312986889	1928	1928	1928	1928	0
166	20250414	170000	10312986889	1928	1928	1928	1928	0
167	20250414	165900	10312986889	1928	1928	1928	1928	0
168	20250414	165800	10312986889	1928	1928	1928	1928	0
169	20250414	165700	10312986889	1928	1928	1928	1928	0
170	20250414	165600	10312986889	1928	1928	1928	1928	0
171	20250414	165500	10312986889	1928	1928	1928	1928	0
172	20250414	165400	10312986889	1928	1928	1928	1928	0
173	20250414	165300	10312986889	1928	1928	1928	1928	0
174	20250414	165200	10312986889	1928	1928	1928	1928	0
175	20250414	165100	10312986889	1928	1928	1928	1928	0
176	20250414	165000	10312986889	1928	1928	1928	1928	0
177	20250414	164900	10312986889	1928	1928	1928	1928	0
178	20250414	164800	10312986889	1928	1928	1928	1928	0
179	20250414	164700	10312986889	1928	1928	1928	1928	0
180	20250414	164600	10312986889	1928	1928	1928	1928	0
181	20250414	164500	10312986889	1928	1928	1928	1928	0
182	20250414	164400	10312986889	1928	1928	1928	1928	29182
183	20250414	164300	10312986889	1928	1928	1928	1928	0
184	20250414	164200	10312986889	1928	1928	1928	1928	0
185	20250414	164100	10312986889	1928	1928	1928	1928	0
186	20250414	164000	10312986889	1928	1928	1928	1928	0
187	20250414	163900	10312986889	1928	1928	1928	1928	0
188	20250414	163800	10312986889	1928	1928	1928	1928	0
189	20250414	163700	10312986889	1928	1928	1928	1928	0
190	20250414	163600	10312986889	1928	1928	1928	1928	0
191	20250414	163500	10312986889	1928	1928	1928	1928	0
192	20250414	163400	10312986889	1928	1928	1928	1928	0
193	20250414	163300	10312986889	1928	1928	1928	1928	0
194	20250414	163200	10312986889	1928	1928	1928	1928	0
195	20250414	163100	10312986889	1928	1928	1928	1928	0
196	20250414	163000	10312986889	1928	1928	1928	1928	0
197	20250414	162900	10312986889	1928	1928	1928	1928	0
198	20250414	162800	10312986889	1928	1928	1928	1928	0
199	20250414	162700	10312986889	1928	1928	1928	1928	0
200	20250414	162600	10312986889	1928	1928	1928	1928	0
201	20250414	162500	10312986889	1928	1928	1928	1928	0
202	20250414	162400	10312986889	1928	1928	1928	1928	0
203	20250414	162300	10312986889	1928	1928	1928	1928	0
204	20250414	162200	10312986889	1928	1928	1928	1928	0
205	20250414	162100	10312986889	1928	1928	1928	1928	0
206	20250414	162000	10312986889	1928	1928	1928	1928	0
207	20250414	161900	10312986889	1928	1928	1928	1928	0
208	20250414	161800	10312986889	1928	1928	1928	1928	0
209	20250414	161700	10312986889	1928	1928	1928	1928	0
210	20250414	161600	10312986889	1928	1928	1928	1928	0
211	20250414	161500	10312986889	1928	1928	1928	1928	0
212	20250414	161400	10312986889	1928	1928	1928	1928	29182
213	20250414	161300	10312986889	1928	1928	1928	1928	0
214	20250414	161200	10312986889	1928	1928	1928	1928	0
215	20250414	161100	10312986889	1928	1928	1928	1928	0
216	20250414	161000	10312986889	1928	1928	1928	1928	0
217	20250414	160900	10312986889	1928	1928	1928	1928	0
218	20250414	160800	10312986889	1928	1928	1928	1928	0
219	20250414	160700	10312986889	1928	1928	1928	1928	0
220	20250414	160600	10312986889	1928	1928	1928	1928	0
221	20250414	160500	10312986889	1928	1928	1928	1928	0
222	20250414	160400	10312986889	1928	1928	1928	1928	0
223	20250414	160300	10312986889	1928	1928	1928	1928	0
224	20250414	160200	10312986889	1928	1928	1928	1928	0
225	20250414	160100	10312986889	1928	1928	1928	1928	0
226	20250414	160000	10312986889	1928	1928	1928	1928	0
227	20250414	155900	10312986889	1928	1928	1928	1928	0
228	20250414	155800	10312986889	1928	1928	1928	1928	0
229	20250414	155700	10312986889	1928	1928	1928	1928	0
230	20250414	155600	10312986889	1928	1928	1928	1928	0
231	20250414	155500	10312986889	1928	1928	1928	1928	0
232	20250414	155400	10312986889	1928	1928	1928	1928	0
233	20250414	155300	10312986889	1928	1928	1928	1928	0
234	20250414	155200	10312986889	1928	1928	1928	1928	0
235	20250414	155100	10312986889	1928	1928	1928	1928	0
236	20250414	155000	10312986889	1928	1928	1928	1928	0
237	20250414	154900	10312986889	1928	1928	1928	1928	0
238	20250414	154800	10312986889	1928	1928	1928	1928	0
239	20250414	154700	10312986889	1928	1928	1928	1928	0
240	20250414	154600	10312986889	1928	1928	1928	1928	0
241	20250414	154500	10312986889	1928	1928	1928	1928	0
242	20250414	154400	10312986889	1928	1928	1928	1928	29182
243	20250414	154300	10312986889	1928	1928	1928	1928	0
244	20250414	154200	10312986889	1928	1928	1928	1928	0
245	20250414	154100	10312986889	1928	1928	1928	1928	0
246	20250414	154000	10312986889	1928	1928	1928	1928	0
247	20250414	153900	10312986889	1928	1928	1928	1928	0
248	20250414	153800	10312986889	1928	1928	1928	1928	0
249	20250414	153700	10312986889	1928	1928	1928	1928	0
250	20250414	153600	10312986889	1928	1928	1928	1928	0
251	20250414	153500	10312986889	1928	1928	1928	1928	0
252	20250414	153400	10312986889	1928	1928	1928	1928	0
253	20250414	153300	10312986889	1928	1928	1928	1928	0
254	20250414	153200	10312986889	1928	1928	1928	1928	0
255	20250414	153100	10312986889	1928	1928	1928	1928	0
256	20250414	153000	10312986889	1928	1928	1928	1928	29182
257	20250414	152900	10256723993	1930	1930	1930	1930	0
258	20250414	152800	10256723993	1930	1930	1930	1930	0
259	20250414	152700	10256723993	1930	1930	1930	1930	0
260	20250414	152600	10256723993	1930	1930	1930	1930	0
261	20250414	152500	10256723993	1930	1930	1930	1930	0
262	20250414	152400	10256723993	1930	1930	1930	1930	0
263	20250414	152300	10256723993	1930	1930	1930	1930	0
264	20250414	152200	10256723993	1930	1930	1930	1930	0
265	20250414	152100	10256723993	1930	1930	1930	1930	0
266	20250414	152000	10256723993	1930	1930	1930	1930	0
267	20250414	151900	10256723993	1930	1928	1931	1928	43504
268	20250414	151800	10172767617	1930	1930	1931	1928	22508
269	20250414	151700	10129326245	1930	1928	1931	1928	11598
270	20250414	151600	10106944103	1928	1931	1932	1928	8585
271	20250414	151500	10090378669	1932	1925	1933	1925	31724
272	20250414	151400	10029168292	1927	1925	1927	1924	8989
273	20250414	151300	10011855465	1925	1925	1925	1922	5486
274	20250414	151200	10001297889	1925	1925	1926	1923	6207
275	20250414	151100	9989358677	1925	1928	1928	1924	7067
276	20250414	151000	9975757721	1929	1928	1929	1926	13045
277	20250414	150900	9950607165	1926	1925	1927	1924	9563
278	20250414	150800	9932186261	1924	1926	1928	1924	8292
279	20250414	150700	9916207964	1926	1927	1927	1922	19018
280	20250414	150600	9879608706	1927	1927	1928	1926	11478
281	20250414	150500	9857485460	1926	1925	1926	1924	8452
282	20250414	150400	9841215557	1925	1925	1925	1924	4759
283	20250414	150300	9832055783	1925	1926	1927	1925	6243
284	20250414	150200	9820032787	1926	1927	1927	1926	2276
285	20250414	150100	9815649187	1926	1927	1928	1926	10661
286	20250414	150000	9795110952	1927	1927	1928	1927	7170
287	20250414	145900	9781293360	1928	1928	1928	1927	3223
288	20250414	145800	9775081100	1927	1928	1929	1927	1384
289	20250414	145700	9772413065	1927	1927	1928	1927	7443
290	20250414	145600	9758065955	1929	1929	1930	1929	519
291	20250414	145500	9757064600	1930	1928	1930	1927	4946
292	20250414	145400	9747527445	1928	1928	1929	1927	9609
293	20250414	145300	9728999185	1929	1927	1929	1926	13626
294	20250414	145200	9702717523	1928	1926	1928	1926	4034
295	20250414	145100	9694943735	1926	1927	1927	1926	4234
296	20250414	145000	9686787116	1926	1923	1927	1923	12760
297	20250414	144900	9662216341	1923	1919	1924	1917	31288
298	20250414	144800	9602139789	1920	1920	1921	1917	18649
299	20250414	144700	9566363353	1919	1921	1921	1919	2257
300	20250414	144600	9562031752	1919	1921	1922	1919	4227
301	20250414	144500	9553915951	1921	1921	1921	1920	10602
302	20250414	144400	9533551699	1921	1923	1923	1920	3737
303	20250414	144300	9526371919	1923	1924	1924	1923	548
304	20250414	144200	9525318030	1925	1922	1925	1921	5896
305	20250414	144100	9513979764	1920	1921	1922	1920	1860
306	20250414	144000	9510405143	1921	1922	1922	1921	1567
307	20250414	143900	9507394252	1922	1923	1923	1922	11137
308	20250414	143800	9485982286	1923	1926	1926	1922	7843
309	20250414	143700	9470900071	1926	1927	1927	1925	4339
310	20250414	143600	9462542692	1927	1927	1928	1924	2098
311	20250414	143500	9458501599	1927	1924	1929	1924	2501
312	20250414	143400	9453688668	1925	1923	1930	1918	7683
313	20250414	143300	9438883658	1926	1919	1926	1919	31656
314	20250414	143200	9378021395	1920	1923	1923	1918	1724
315	20250414	143100	9374710091	1923	1915	1923	1913	53320
316	20250414	143000	9272434189	1916	1916	1916	1915	4196
317	20250414	142900	9264398030	1916	1917	1917	1916	3850
318	20250414	142800	9257020709	1917	1917	1917	1917	543
319	20250414	142700	9255979778	1917	1917	1917	1916	3192
320	20250414	142600	9249863674	1917	1916	1917	1916	1320
321	20250414	142500	9247333903	1917	1917	1917	1916	810
322	20250414	142400	9245781313	1917	1913	1917	1913	1264
323	20250414	142300	9243360558	1913	1914	1917	1913	5887
324	20250414	142200	9232084099	1913	1914	1914	1913	3832
325	20250414	142100	9224753128	1914	1917	1917	1914	6081
326	20250414	142000	9213110760	1917	1917	1918	1916	6541
327	20250414	141900	9200574702	1917	1915	1917	1915	6814
328	20250414	141800	9187522253	1915	1913	1915	1913	3352
329	20250414	141700	9181105849	1913	1912	1914	1912	4756
330	20250414	141600	9172007975	1912	1914	1914	1912	2032
331	20250414	141500	9168119181	1914	1911	1914	1910	11025
332	20250414	141400	9147043470	1911	1908	1911	1908	8908
333	20250414	141300	9130039537	1907	1907	1908	1907	299
334	20250414	141200	9129469136	1907	1908	1908	1906	1414
335	20250414	141100	9126772641	1909	1909	1909	1908	687
336	20250414	141000	9125461554	1909	1910	1910	1909	4144
337	20250414	140900	9117548607	1911	1910	1912	1910	295
338	20250414	140800	9116985057	1912	1911	1912	1911	565
339	20250414	140700	9115905341	1911	1911	1911	1911	570
340	20250414	140600	9114816071	1911	1911	1911	1911	2110
341	20250414	140500	9110783861	1911	1910	1911	1910	4571
342	20250414	140400	9102053194	1909	1908	1909	1908	1439
343	20250414	140300	9099306160	1909	1908	1909	1908	2020
344	20250414	140200	9095451993	1909	1910	1910	1907	2994
345	20250414	140100	9089737017	1909	1906	1909	1906	16505
346	20250414	140000	9058247490	1906	1906	1907	1906	2865
347	20250414	135900	9052786284	1906	1906	1906	1906	1961
348	20250414	135800	9049048618	1906	1907	1907	1906	1068
349	20250414	135700	9047013005	1907	1907	1908	1907	1774
350	20250414	135600	9043629827	1908	1907	1908	1905	4980
351	20250414	135500	9034138982	1907	1907	1907	1907	1477
352	20250414	135400	9031322343	1907	1907	1908	1906	2064
353	20250414	135300	9027386488	1908	1908	1908	1908	30
354	20250414	135200	9027329248	1908	1909	1909	1908	36
355	20250414	135100	9027260546	1909	1906	1909	1903	37906
356	20250414	135000	8955043714	1905	1907	1907	1905	2528
357	20250414	134900	8950227135	1907	1907	1907	1907	1395
358	20250414	134800	8947566870	1907	1907	1908	1904	3180
359	20250414	134700	8941503826	1907	1905	1907	1904	4704
360	20250414	134600	8932538286	1905	1905	1905	1904	8301
361	20250414	134500	8916725610	1905	1909	1910	1905	5148
362	20250414	134400	8906900270	1909	1911	1911	1905	8054
363	20250414	134300	8891546166	1912	1911	1912	1906	5841
364	20250414	134200	8880408585	1907	1909	1913	1907	12516
365	20250414	134100	8856540355	1909	1909	1909	1905	23122
366	20250414	134000	8812459213	1909	1911	1911	1907	8831
367	20250414	133900	8795597754	1912	1913	1913	1912	535
368	20250414	133800	8794574431	1914	1916	1916	1914	320
369	20250414	133700	8793961477	1917	1918	1918	1911	3282
370	20250414	133600	8787670436	1917	1912	1918	1909	19882
371	20250414	133500	8749625560	1912	1912	1912	1909	776
372	20250414	133400	8748142870	1909	1910	1913	1908	12794
373	20250414	133300	8723679059	1908	1911	1913	1907	14247
374	20250414	133200	8696484026	1909	1915	1915	1909	8757
375	20250414	133100	8679756862	1915	1918	1918	1910	9559
376	20250414	133000	8661470009	1917	1918	1918	1916	2921
377	20250414	132900	8655870636	1917	1919	1919	1917	1870
378	20250414	132800	8652284829	1920	1913	1920	1912	9188
379	20250414	132700	8634684114	1914	1911	1915	1911	9073
380	20250414	132600	8617330576	1911	1912	1912	1910	2190
381	20250414	132500	8613145227	1912	1914	1915	1910	16543
382	20250414	132400	8581521345	1914	1915	1915	1914	7826
383	20250414	132300	8566535796	1915	1916	1916	1915	2977
384	20250414	132200	8560833159	1915	1915	1915	1913	3357
385	20250414	132100	8554406245	1915	1915	1915	1914	1485
386	20250414	132000	8551562926	1915	1912	1916	1911	5271
387	20250414	131900	8541483874	1912	1913	1913	1911	11460
388	20250414	131800	8519570792	1913	1916	1916	1913	4161
389	20250414	131700	8511608539	1916	1914	1916	1912	14348
390	20250414	131600	8484151160	1914	1914	1915	1913	2222
391	20250414	131500	8479899640	1914	1913	1915	1912	2919
392	20250414	131400	8474314409	1914	1911	1914	1911	9203
393	20250414	131300	8456713502	1911	1913	1914	1911	12964
394	20250414	131200	8431930532	1914	1915	1915	1913	6934
395	20250414	131100	8418662584	1915	1919	1919	1915	8153
396	20250414	131000	8403038454	1918	1919	1919	1917	3073
397	20250414	130900	8397143905	1919	1918	1919	1918	1559
398	20250414	130800	8394153443	1918	1917	1919	1917	2834
399	20250414	130700	8388716312	1918	1919	1919	1916	825
400	20250414	130600	8387134012	1918	1916	1919	1916	2629
401	20250414	130500	8382089147	1920	1919	1920	1916	1137
402	20250414	130400	8379910519	1916	1914	1920	1914	8419
403	20250414	130300	8363780380	1914	1913	1917	1912	13161
404	20250414	130200	8338595788	1913	1917	1917	1912	18663
405	20250414	130100	8302862219	1917	1920	1920	1917	8213
406	20250414	130000	8287108083	1919	1920	1921	1919	5529
407	20250414	125900	8276492516	1921	1921	1921	1920	7732
408	20250414	125800	8261642975	1921	1921	1921	1919	22333
409	20250414	125700	8218751194	1921	1924	1925	1921	14671
410	20250414	125600	8190537496	1924	1925	1925	1924	3485
411	20250414	125500	8183831761	1925	1926	1926	1924	3018
412	20250414	125400	8178023770	1926	1928	1928	1925	4354
413	20250414	125300	8169638276	1928	1930	1930	1925	1207
414	20250414	125200	8167313578	1930	1925	1930	1923	30075
415	20250414	125100	8109409695	1925	1930	1930	1925	9615
416	20250414	125000	8090860687	1930	1935	1935	1930	10787
417	20250414	124900	8070012289	1935	1936	1937	1935	14138
418	20250414	124800	8042643598	1935	1932	1936	1931	3319
419	20250414	124700	8036225235	1932	1927	1932	1926	10988
420	20250414	124600	8015027193	1929	1928	1930	1926	11625
421	20250414	124500	7992625222	1929	1933	1933	1927	15137
422	20250414	124400	7963410118	1933	1938	1938	1932	14162
423	20250414	124300	7936005907	1938	1938	1938	1936	9880
424	20250414	124200	7916871688	1936	1940	1940	1933	58514
425	20250414	124100	7803625902	1939	1934	1940	1934	45875
426	20250414	124000	7714683720	1935	1933	1935	1933	11269
427	20250414	123900	7692893386	1933	1933	1934	1930	31946
428	20250414	123800	7631158386	1932	1930	1935	1930	11250
429	20250414	123700	7609420691	1930	1936	1937	1930	48247
430	20250414	123600	7516149994	1936	1928	1937	1927	48374
431	20250414	123500	7422689476	1927	1930	1930	1924	38448
432	20250414	123400	7348609373	1929	1924	1930	1923	96542
433	20250414	123300	7162511014	1924	1919	1926	1919	95520
434	20250414	123200	6978788205	1919	1918	1919	1918	9448
435	20250414	123100	6960664819	1919	1919	1919	1918	2112
436	20250414	123000	6956613114	1919	1919	1919	1918	5064
437	20250414	122900	6946898779	1920	1917	1920	1917	6495
438	20250414	122800	6934440466	1918	1918	1918	1918	285
439	20250414	122700	6933893836	1918	1916	1918	1916	6234
440	20250414	122600	6921940385	1916	1916	1917	1916	1974
441	20250414	122500	6918158187	1916	1917	1918	1916	2571
442	20250414	122400	6913230819	1918	1919	1920	1918	3536
443	20250414	122300	6906447716	1918	1921	1921	1917	20735
444	20250414	122200	6866641350	1921	1921	1922	1920	4839
445	20250414	122100	6857348132	1920	1921	1922	1920	4855
446	20250414	122000	6848021161	1922	1922	1922	1921	2120
447	20250414	121900	6843947182	1921	1922	1922	1919	12716
448	20250414	121800	6819516131	1922	1921	1922	1920	6509
449	20250414	121700	6807011143	1921	1919	1922	1917	15696
450	20250414	121600	6776882542	1919	1919	1919	1917	3746
451	20250414	121500	6769696558	1919	1922	1923	1917	7309
452	20250414	121400	6755665094	1922	1920	1923	1917	11279
453	20250414	121300	6734000358	1920	1920	1924	1911	28008
454	20250414	121200	6680190380	1919	1911	1919	1909	46247
455	20250414	121100	6591615457	1911	1912	1912	1911	3748
456	20250414	121000	6584451553	1912	1911	1912	1911	7271
457	20250414	120900	6570556540	1912	1911	1914	1911	8902
458	20250414	120800	6553543118	1911	1910	1913	1910	8390
459	20250414	120700	6537504437	1910	1914	1915	1910	22854
460	20250414	120600	6493793756	1915	1914	1917	1912	9232
461	20250414	120500	6476123378	1916	1915	1918	1913	16043
462	20250414	120400	6445393925	1917	1919	1919	1915	25368
463	20250414	120300	6396770239	1917	1919	1919	1915	14800
464	20250414	120200	6368401164	1915	1919	1920	1915	40054
465	20250414	120100	6291569918	1918	1919	1919	1916	10383
466	20250414	120000	6271652224	1917	1916	1920	1915	72321
467	20250414	115900	6132962364	1915	1914	1916	1911	25499
468	20250414	115800	6084154222	1912	1911	1915	1908	23495
469	20250414	115700	6039228649	1908	1908	1911	1907	16419
470	20250414	115600	6007874905	1907	1904	1907	1904	4671
471	20250414	115500	5998972262	1903	1904	1904	1903	1463
472	20250414	115400	5996188073	1903	1903	1904	1903	5129
473	20250414	115300	5986427455	1903	1904	1904	1903	1247
474	20250414	115200	5984054012	1904	1904	1905	1904	6964
475	20250414	115100	5970794555	1904	1904	1905	1904	893
476	20250414	115000	5969094280	1905	1904	1905	1904	684
477	20250414	114900	5967791641	1905	1904	1905	1904	1786
478	20250414	114800	5964390095	1904	1906	1906	1904	1478
479	20250414	114700	5961574808	1906	1907	1907	1906	1207
480	20250414	114600	5959274214	1906	1906	1906	1904	5514
481	20250414	114500	5948767514	1906	1905	1906	1905	597
482	20250414	114400	5947629667	1905	1905	1906	1905	724
483	20250414	114300	5946250043	1905	1904	1905	1904	2949
484	20250414	114200	5940632428	1905	1904	1906	1903	3196
485	20250414	114100	5934546265	1904	1902	1904	1902	1969
486	20250414	114000	5930798713	1902	1896	1902	1895	21255
487	20250414	113900	5890442222	1896	1896	1896	1895	1217
488	20250414	113800	5888135094	1896	1897	1897	1895	2830
489	20250414	113700	5882770322	1897	1897	1898	1896	4213
490	20250414	113600	5874778748	1898	1899	1899	1897	9678
491	20250414	113500	5856410101	1899	1899	1900	1899	2844
492	20250414	113400	5851008843	1900	1900	1900	1899	2287
493	20250414	113300	5846663544	1900	1898	1900	1898	5799
494	20250414	113200	5835648730	1898	1899	1899	1898	1876
495	20250414	113100	5832087886	1899	1900	1900	1898	2106
496	20250414	113000	5828087095	1900	1900	1900	1898	14182
497	20250414	112900	5801142880	1900	1903	1903	1900	2737
498	20250414	112800	5795939336	1902	1902	1902	1900	4553
499	20250414	112700	5787285039	1902	1902	1903	1902	4199
500	20250414	112600	5779298516	1903	1902	1903	1902	3636
501	20250414	112500	5772380014	1903	1907	1907	1902	11249
502	20250414	112400	5750948794	1907	1910	1910	1907	9488
503	20250414	112300	5732839279	1910	1912	1912	1910	7925
504	20250414	112200	5717690878	1912	1910	1913	1907	23733
505	20250414	112100	5672321810	1910	1907	1910	1907	2528
506	20250414	112000	5667495787	1907	1910	1911	1907	508
507	20250414	111900	5666526147	1907	1905	1907	1905	2746
508	20250414	111800	5661292145	1905	1905	1911	1905	8828
509	20250414	111700	5644464215	1906	1906	1907	1905	5219
510	20250414	111600	5634519202	1906	1908	1908	1906	4366
511	20250414	111500	5626193219	1908	1908	1909	1907	2859
512	20250414	111400	5620738869	1908	1911	1911	1907	4521
513	20250414	111300	5612113021	1910	1912	1913	1910	5792
514	20250414	111200	5601046112	1913	1915	1915	1913	2334
515	20250414	111100	5596580513	1912	1914	1915	1912	9030
516	20250414	111000	5579300378	1914	1913	1916	1911	7183
517	20250414	110900	5565550796	1911	1913	1914	1911	10811
518	20250414	110800	5544866529	1914	1916	1916	1911	5952
519	20250414	110700	5533471844	1916	1905	1918	1905	68563
520	20250414	110600	5402365432	1905	1907	1908	1905	7657
521	20250414	110500	5387772724	1907	1900	1908	1900	23967
522	20250414	110400	5342110209	1901	1895	1901	1895	18059
523	20250414	110300	5307812171	1896	1895	1897	1895	4321
524	20250414	110200	5299620634	1895	1895	1896	1895	11534
525	20250414	110100	5277760060	1896	1899	1899	1895	10819
526	20250414	110000	5257251550	1899	1900	1900	1896	14665
527	20250414	105900	5229426465	1898	1900	1900	1898	5508
528	20250414	105800	5218965112	1899	1898	1899	1898	3894
529	20250414	105700	5211573125	1899	1897	1899	1897	6846
530	20250414	105600	5198583763	1897	1900	1900	1896	9522
531	20250414	105500	5180518633	1900	1901	1903	1900	3798
532	20250414	105400	5173295683	1900	1892	1900	1890	18384
533	20250414	105300	5138514192	1891	1899	1899	1891	17171
534	20250414	105200	5105959195	1898	1906	1906	1898	9968
535	20250414	105100	5086987054	1907	1906	1908	1906	3707
536	20250414	105000	5079917157	1908	1906	1908	1905	5113
537	20250414	104900	5070171225	1905	1910	1910	1905	21605
538	20250414	104800	5028981786	1906	1900	1910	1899	19773
539	20250414	104700	4991381596	1902	1905	1905	1901	16512
540	20250414	104600	4959968067	1905	1906	1906	1904	2861
541	20250414	104500	4954517205	1903	1902	1906	1901	10304
542	20250414	104400	4934907572	1902	1903	1903	1900	3452
543	20250414	104300	4928340277	1902	1900	1903	1900	23817
544	20250414	104200	4883070030	1900	1899	1900	1898	3172
545	20250414	104100	4877045234	1903	1899	1903	1899	14760
546	20250414	104000	4848993783	1899	1897	1899	1897	4300
547	20250414	103900	4840836034	1897	1901	1901	1895	30926
548	20250414	103800	4782150946	1903	1912	1912	1901	56444
549	20250414	103700	4674556488	1912	1908	1913	1907	7385
550	20250414	103600	4660457627	1908	1919	1919	1907	27143
551	20250414	103500	4608559967	1919	1926	1926	1913	102303
552	20250414	103400	4412076630	1926	1904	1926	1904	108817
553	20250414	103300	4203409773	1904	1902	1905	1901	7985
554	20250414	103200	4188224724	1902	1901	1902	1899	17711
555	20250414	103100	4154549942	1900	1911	1911	1899	43199
556	20250414	103000	4072214777	1910	1915	1916	1906	13146
557	20250414	102900	4047065040	1906	1898	1920	1896	83015
558	20250414	102800	3888957760	1898	1894	1900	1894	19210
559	20250414	102700	3852498009	1894	1892	1896	1892	11632
560	20250414	102600	3830455000	1890	1886	1891	1881	11708
561	20250414	102500	3808356900	1889	1895	1895	1881	7140
562	20250414	102400	3794888985	1893	1897	1899	1893	18496
563	20250414	102300	3759807658	1897	1879	1897	1879	29164
564	20250414	102200	3704812796	1879	1880	1882	1879	8960
565	20250414	102100	3687968071	1879	1880	1882	1879	17806
566	20250414	102000	3654478996	1880	1881	1883	1875	25179
567	20250414	101900	3607217282	1881	1883	1884	1877	60716
568	20250414	101800	3493005123	1882	1889	1890	1880	55145
569	20250414	101700	3389218455	1889	1893	1895	1887	50762
570	20250414	101600	3293255803	1893	1896	1900	1892	62627
571	20250414	101500	3174519459	1900	1886	1908	1886	65419
572	20250414	101400	3050208672	1896	1919	1928	1884	189796
573	20250414	101300	2687050697	1919	1901	1920	1886	198203
574	20250414	101200	2309067527	1902	1882	1902	1880	130043
575	20250414	101100	2062943943	1882	1862	1885	1860	73033
576	20250414	101000	1926461815	1860	1849	1862	1849	68864
577	20250414	100900	1798670955	1849	1847	1849	1847	1724
578	20250414	100800	1795485944	1847	1844	1847	1844	11837
579	20250414	100700	1773632950	1844	1846	1846	1844	5917
580	20250414	100600	1762715954	1848	1845	1848	1845	2175
581	20250414	100500	1758701019	1845	1845	1846	1845	2741
582	20250414	100400	1753643871	1845	1843	1845	1843	1376
583	20250414	100300	1751106383	1844	1844	1846	1843	18846
584	20250414	100200	1716343919	1845	1844	1845	1843	4276
585	20250414	100100	1708457745	1845	1843	1845	1843	1667
586	20250414	100000	1705383868	1843	1841	1843	1841	8335
587	20250414	095900	1690033356	1842	1844	1844	1841	9341
588	20250414	095800	1672826629	1844	1844	1844	1843	18140
589	20250414	095700	1639393965	1844	1844	1844	1843	6629
590	20250414	095600	1627173100	1843	1844	1844	1843	6560
591	20250414	095500	1615081206	1843	1843	1844	1843	10740
592	20250414	095400	1595287272	1843	1844	1844	1843	2420
593	20250414	095300	1590825591	1844	1845	1845	1844	5074
594	20250414	095200	1581465677	1845	1845	1845	1842	6943
595	20250414	095100	1568657485	1843	1847	1847	1842	921
596	20250414	095000	1566958931	1847	1848	1848	1842	2205
597	20250414	094900	1562887998	1842	1845	1848	1842	6334
598	20250414	094800	1551203284	1845	1843	1845	1840	29648
599	20250414	094700	1496612208	1843	1845	1846	1843	9605
600	20250414	094600	1478897482	1846	1846	1847	1845	5735
601	20250414	094500	1468315712	1845	1848	1848	1845	6329
602	20250414	094400	1456631378	1848	1847	1848	1846	7567
603	20250414	094300	1442654911	1847	1847	1848	1846	8512
604	20250414	094200	1426928712	1848	1847	1848	1845	13314
605	20250414	094100	1402346653	1848	1849	1850	1848	6488
606	20250414	094000	1390354422	1849	1848	1849	1847	2536
607	20250414	093900	1385668905	1848	1848	1851	1847	13843
608	20250414	093800	1360073943	1848	1849	1849	1847	8334
609	20250414	093700	1344673523	1850	1850	1852	1849	9014
610	20250414	093600	1327998900	1850	1853	1853	1850	5560
611	20250414	093500	1317705846	1853	1853	1853	1852	10053
612	20250414	093400	1299078827	1852	1852	1853	1851	4741
613	20250414	093300	1290298633	1852	1849	1852	1848	5588
614	20250414	093200	1279960134	1850	1849	1851	1849	5271
615	20250414	093100	1270207401	1849	1849	1852	1848	6370
616	20250414	093000	1258426887	1849	1852	1852	1848	18337
617	20250414	092900	1224518738	1851	1849	1852	1849	19783
618	20250414	092800	1187922133	1849	1850	1851	1849	15334
619	20250414	092700	1159559223	1851	1853	1853	1850	3364
620	20250414	092600	1153330459	1853	1855	1856	1850	33147
621	20250414	092500	1091935865	1855	1850	1855	1850	26104
622	20250414	092400	1043549759	1850	1847	1850	1845	11273
623	20250414	092300	1022712550	1849	1850	1850	1847	10915
624	20250414	092200	1002522707	1850	1842	1850	1842	39371
625	20250414	092100	929759507	1842	1840	1844	1839	10620
626	20250414	092000	910197778	1840	1843	1844	1834	12956
627	20250414	091900	886365041	1844	1844	1844	1842	8218
628	20250414	091800	871222261	1842	1840	1845	1837	15775
629	20250414	091700	842173497	1840	1834	1840	1834	10813
630	20250414	091600	822319990	1835	1834	1836	1833	13135
631	20250414	091500	798229655	1833	1833	1835	1832	13787
632	20250414	091400	772953036	1832	1833	1834	1832	13802
633	20250414	091300	747657582	1833	1836	1836	1832	15362
634	20250414	091200	719484559	1836	1838	1840	1833	11896
635	20250414	091100	697641553	1837	1843	1846	1837	16063
636	20250414	091000	668075453	1846	1846	1847	1843	4882
637	20250414	090900	659063856	1847	1849	1850	1844	8183
638	20250414	090800	643944320	1848	1842	1849	1842	15475
639	20250414	090700	615345093	1840	1834	1849	1833	22632
640	20250414	090600	573684859	1831	1829	1833	1829	13531
641	20250414	090500	548921061	1829	1834	1834	1829	3985
642	20250414	090400	541623507	1834	1835	1838	1826	48353
643	20250414	090300	452982963	1835	1835	1836	1834	30267
644	20250414	090200	397447835	1835	1840	1840	1834	35892
645	20250414	090100	331574757	1841	1844	1844	1835	88361
646	20250414	090000	169240578	1844	1839	1849	1837	92006