KissMeData/066790/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	194100	6323918095	1927	1927	1927	1927	41570
3	20240102	194000	6323918095	1927	1927	1927	1927	0
4	20240102	193900	6323918095	1927	1927	1927	1927	0
5	20240102	193800	6323918095	1927	1927	1927	1927	0
6	20240102	193700	6323918095	1927	1927	1927	1927	0
7	20240102	193600	6323918095	1927	1927	1927	1927	0
8	20240102	193500	6323918095	1927	1927	1927	1927	0
9	20240102	193400	6323918095	1927	1927	1927	1927	0
10	20240102	193300	6323918095	1927	1927	1927	1927	0
11	20240102	193200	6323918095	1927	1927	1927	1927	0
12	20240102	193100	6323918095	1927	1927	1927	1927	0
13	20240102	193000	6323918095	1927	1927	1927	1927	0
14	20240102	192900	6323918095	1927	1927	1927	1927	0
15	20240102	192800	6323918095	1927	1927	1927	1927	0
16	20240102	192700	6323918095	1927	1927	1927	1927	0
17	20240102	192600	6323918095	1927	1927	1927	1927	0
18	20240102	192500	6323918095	1927	1927	1927	1927	0
19	20240102	192400	6323918095	1927	1927	1927	1927	0
20	20240102	192300	6323918095	1927	1927	1927	1927	0
21	20240102	192200	6323918095	1927	1927	1927	1927	0
22	20240102	192100	6323918095	1927	1927	1927	1927	0
23	20240102	192000	6323918095	1927	1927	1927	1927	0
24	20240102	191900	6323918095	1927	1927	1927	1927	0
25	20240102	191800	6323918095	1927	1927	1927	1927	0
26	20240102	191700	6323918095	1927	1927	1927	1927	0
27	20240102	191600	6323918095	1927	1927	1927	1927	0
28	20240102	191500	6323918095	1927	1927	1927	1927	0
29	20240102	191400	6323918095	1927	1927	1927	1927	0
30	20240102	191300	6323918095	1927	1927	1927	1927	0
31	20240102	191200	6323918095	1927	1927	1927	1927	0
32	20240102	191100	6323918095	1927	1927	1927	1927	41570
33	20240102	191000	6323918095	1927	1927	1927	1927	0
34	20240102	190900	6323918095	1927	1927	1927	1927	0
35	20240102	190800	6323918095	1927	1927	1927	1927	0
36	20240102	190700	6323918095	1927	1927	1927	1927	0
37	20240102	190600	6323918095	1927	1927	1927	1927	0
38	20240102	190500	6323918095	1927	1927	1927	1927	0
39	20240102	190400	6323918095	1927	1927	1927	1927	0
40	20240102	190300	6323918095	1927	1927	1927	1927	0
41	20240102	190200	6323918095	1927	1927	1927	1927	0
42	20240102	190100	6323918095	1927	1927	1927	1927	0
43	20240102	190000	6323918095	1927	1927	1927	1927	0
44	20240102	185900	6323918095	1927	1927	1927	1927	0
45	20240102	185800	6323918095	1927	1927	1927	1927	0
46	20240102	185700	6323918095	1927	1927	1927	1927	0
47	20240102	185600	6323918095	1927	1927	1927	1927	0
48	20240102	185500	6323918095	1927	1927	1927	1927	0
49	20240102	185400	6323918095	1927	1927	1927	1927	0
50	20240102	185300	6323918095	1927	1927	1927	1927	0
51	20240102	185200	6323918095	1927	1927	1927	1927	0
52	20240102	185100	6323918095	1927	1927	1927	1927	0
53	20240102	185000	6323918095	1927	1927	1927	1927	0
54	20240102	184900	6323918095	1927	1927	1927	1927	0
55	20240102	184800	6323918095	1927	1927	1927	1927	0
56	20240102	184700	6323918095	1927	1927	1927	1927	0
57	20240102	184600	6323918095	1927	1927	1927	1927	0
58	20240102	184500	6323918095	1927	1927	1927	1927	0
59	20240102	184400	6323918095	1927	1927	1927	1927	0
60	20240102	184300	6323918095	1927	1927	1927	1927	0
61	20240102	184200	6323918095	1927	1927	1927	1927	0
62	20240102	184100	6323918095	1927	1927	1927	1927	41570
63	20240102	184000	6323918095	1927	1927	1927	1927	0
64	20240102	183900	6323918095	1927	1927	1927	1927	0
65	20240102	183800	6323918095	1927	1927	1927	1927	0
66	20240102	183700	6323918095	1927	1927	1927	1927	0
67	20240102	183600	6323918095	1927	1927	1927	1927	0
68	20240102	183500	6323918095	1927	1927	1927	1927	0
69	20240102	183400	6323918095	1927	1927	1927	1927	0
70	20240102	183300	6323918095	1927	1927	1927	1927	0
71	20240102	183200	6323918095	1927	1927	1927	1927	0
72	20240102	183100	6323918095	1927	1927	1927	1927	0
73	20240102	183000	6323918095	1927	1927	1927	1927	0
74	20240102	182900	6323918095	1927	1927	1927	1927	0
75	20240102	182800	6323918095	1927	1927	1927	1927	0
76	20240102	182700	6323918095	1927	1927	1927	1927	0
77	20240102	182600	6323918095	1927	1927	1927	1927	0
78	20240102	182500	6323918095	1927	1927	1927	1927	0
79	20240102	182400	6323918095	1927	1927	1927	1927	0
80	20240102	182300	6323918095	1927	1927	1927	1927	0
81	20240102	182200	6323918095	1927	1927	1927	1927	0
82	20240102	182100	6323918095	1927	1927	1927	1927	0
83	20240102	182000	6323918095	1927	1927	1927	1927	0
84	20240102	181900	6323918095	1927	1927	1927	1927	0
85	20240102	181800	6323918095	1927	1927	1927	1927	0
86	20240102	181700	6323918095	1927	1927	1927	1927	0
87	20240102	181600	6323918095	1927	1927	1927	1927	0
88	20240102	181500	6323918095	1927	1927	1927	1927	0
89	20240102	181400	6323918095	1927	1927	1927	1927	0
90	20240102	181300	6323918095	1927	1927	1927	1927	0
91	20240102	181200	6323918095	1927	1927	1927	1927	0
92	20240102	181100	6323918095	1927	1927	1927	1927	41570
93	20240102	181000	6323918095	1927	1927	1927	1927	0
94	20240102	180900	6323918095	1927	1927	1927	1927	0
95	20240102	180800	6323918095	1927	1927	1927	1927	0
96	20240102	180700	6323918095	1927	1927	1927	1927	0
97	20240102	180600	6323918095	1927	1927	1927	1927	0
98	20240102	180500	6323918095	1927	1927	1927	1927	0
99	20240102	180400	6323918095	1927	1927	1927	1927	0
100	20240102	180300	6323918095	1927	1927	1927	1927	0
101	20240102	180200	6323918095	1927	1927	1927	1927	0
102	20240102	180100	6323918095	1927	1927	1927	1927	0
103	20240102	180000	6323918095	1927	1927	1927	1927	0
104	20240102	175900	6323918095	1927	1927	1927	1927	0
105	20240102	175800	6323918095	1927	1927	1927	1927	0
106	20240102	175700	6323918095	1927	1927	1927	1927	0
107	20240102	175600	6323918095	1927	1927	1927	1927	0
108	20240102	175500	6323918095	1927	1927	1927	1927	0
109	20240102	175400	6323918095	1927	1927	1927	1927	0
110	20240102	175300	6323918095	1927	1927	1927	1927	0
111	20240102	175200	6323918095	1927	1927	1927	1927	0
112	20240102	175100	6323918095	1927	1927	1927	1927	0
113	20240102	175000	6323918095	1927	1927	1927	1927	0
114	20240102	174900	6323918095	1927	1927	1927	1927	0
115	20240102	174800	6323918095	1927	1927	1927	1927	0
116	20240102	174700	6323918095	1927	1927	1927	1927	0
117	20240102	174600	6323918095	1927	1927	1927	1927	0
118	20240102	174500	6323918095	1927	1927	1927	1927	0
119	20240102	174400	6323918095	1927	1927	1927	1927	0
120	20240102	174300	6323918095	1927	1927	1927	1927	0
121	20240102	174200	6323918095	1927	1927	1927	1927	0
122	20240102	174100	6323918095	1927	1927	1927	1927	41570
123	20240102	174000	6323918095	1927	1927	1927	1927	0
124	20240102	173900	6323918095	1927	1927	1927	1927	0
125	20240102	173800	6323918095	1927	1927	1927	1927	0
126	20240102	173700	6323918095	1927	1927	1927	1927	0
127	20240102	173600	6323918095	1927	1927	1927	1927	0
128	20240102	173500	6323918095	1927	1927	1927	1927	0
129	20240102	173400	6323918095	1927	1927	1927	1927	0
130	20240102	173300	6323918095	1927	1927	1927	1927	0
131	20240102	173200	6323918095	1927	1927	1927	1927	0
132	20240102	173100	6323918095	1927	1927	1927	1927	0
133	20240102	173000	6323918095	1927	1927	1927	1927	0
134	20240102	172900	6323918095	1927	1927	1927	1927	0
135	20240102	172800	6323918095	1927	1927	1927	1927	0
136	20240102	172700	6323918095	1927	1927	1927	1927	0
137	20240102	172600	6323918095	1927	1927	1927	1927	0
138	20240102	172500	6323918095	1927	1927	1927	1927	0
139	20240102	172400	6323918095	1927	1927	1927	1927	0
140	20240102	172300	6323918095	1927	1927	1927	1927	0
141	20240102	172200	6323918095	1927	1927	1927	1927	0
142	20240102	172100	6323918095	1927	1927	1927	1927	0
143	20240102	172000	6323918095	1927	1927	1927	1927	0
144	20240102	171900	6323918095	1927	1927	1927	1927	0
145	20240102	171800	6323918095	1927	1927	1927	1927	0
146	20240102	171700	6323918095	1927	1927	1927	1927	0
147	20240102	171600	6323918095	1927	1927	1927	1927	0
148	20240102	171500	6323918095	1927	1927	1927	1927	0
149	20240102	171400	6323918095	1927	1927	1927	1927	0
150	20240102	171300	6323918095	1927	1927	1927	1927	0
151	20240102	171200	6323918095	1927	1927	1927	1927	0
152	20240102	171100	6323918095	1927	1927	1927	1927	41570
153	20240102	171000	6323918095	1927	1927	1927	1927	0
154	20240102	170900	6323918095	1927	1927	1927	1927	0
155	20240102	170800	6323918095	1927	1927	1927	1927	0
156	20240102	170700	6323918095	1927	1927	1927	1927	0
157	20240102	170600	6323918095	1927	1927	1927	1927	0
158	20240102	170500	6323918095	1927	1927	1927	1927	0
159	20240102	170400	6323918095	1927	1927	1927	1927	0
160	20240102	170300	6323918095	1927	1927	1927	1927	0
161	20240102	170200	6323918095	1927	1927	1927	1927	0
162	20240102	170100	6323918095	1927	1927	1927	1927	0
163	20240102	170000	6323918095	1927	1927	1927	1927	0
164	20240102	165900	6323918095	1927	1927	1927	1927	0
165	20240102	165800	6323918095	1927	1927	1927	1927	0
166	20240102	165700	6323918095	1927	1927	1927	1927	0
167	20240102	165600	6323918095	1927	1927	1927	1927	0
168	20240102	165500	6323918095	1927	1927	1927	1927	0
169	20240102	165400	6323918095	1927	1927	1927	1927	0
170	20240102	165300	6323918095	1927	1927	1927	1927	0
171	20240102	165200	6323918095	1927	1927	1927	1927	0
172	20240102	165100	6323918095	1927	1927	1927	1927	0
173	20240102	165000	6323918095	1927	1927	1927	1927	0
174	20240102	164900	6323918095	1927	1927	1927	1927	0
175	20240102	164800	6323918095	1927	1927	1927	1927	0
176	20240102	164700	6323918095	1927	1927	1927	1927	0
177	20240102	164600	6323918095	1927	1927	1927	1927	0
178	20240102	164500	6323918095	1927	1927	1927	1927	0
179	20240102	164400	6323918095	1927	1927	1927	1927	0
180	20240102	164300	6323918095	1927	1927	1927	1927	0
181	20240102	164200	6323918095	1927	1927	1927	1927	0
182	20240102	164100	6323918095	1927	1927	1927	1927	41570
183	20240102	164000	6323918095	1927	1927	1927	1927	0
184	20240102	163900	6323918095	1927	1927	1927	1927	0
185	20240102	163800	6323918095	1927	1927	1927	1927	0
186	20240102	163700	6323918095	1927	1927	1927	1927	0
187	20240102	163600	6323918095	1927	1927	1927	1927	0
188	20240102	163500	6323918095	1927	1927	1927	1927	0
189	20240102	163400	6323918095	1927	1927	1927	1927	0
190	20240102	163300	6323918095	1927	1927	1927	1927	0
191	20240102	163200	6323918095	1927	1927	1927	1927	0
192	20240102	163100	6323918095	1927	1927	1927	1927	0
193	20240102	163000	6323918095	1927	1927	1927	1927	0
194	20240102	162900	6323918095	1927	1927	1927	1927	0
195	20240102	162800	6323918095	1927	1927	1927	1927	0
196	20240102	162700	6323918095	1927	1927	1927	1927	0
197	20240102	162600	6323918095	1927	1927	1927	1927	0
198	20240102	162500	6323918095	1927	1927	1927	1927	0
199	20240102	162400	6323918095	1927	1927	1927	1927	0
200	20240102	162300	6323918095	1927	1927	1927	1927	0
201	20240102	162200	6323918095	1927	1927	1927	1927	0
202	20240102	162100	6323918095	1927	1927	1927	1927	0
203	20240102	162000	6323918095	1927	1927	1927	1927	0
204	20240102	161900	6323918095	1927	1927	1927	1927	0
205	20240102	161800	6323918095	1927	1927	1927	1927	0
206	20240102	161700	6323918095	1927	1927	1927	1927	0
207	20240102	161600	6323918095	1927	1927	1927	1927	0
208	20240102	161500	6323918095	1927	1927	1927	1927	0
209	20240102	161400	6323918095	1927	1927	1927	1927	0
210	20240102	161300	6323918095	1927	1927	1927	1927	0
211	20240102	161200	6323918095	1927	1927	1927	1927	0
212	20240102	161100	6323918095	1927	1927	1927	1927	41570
213	20240102	161000	6323918095	1927	1927	1927	1927	0
214	20240102	160900	6323918095	1927	1927	1927	1927	0
215	20240102	160800	6323918095	1927	1927	1927	1927	0
216	20240102	160700	6323918095	1927	1927	1927	1927	0
217	20240102	160600	6323918095	1927	1927	1927	1927	0
218	20240102	160500	6323918095	1927	1927	1927	1927	0
219	20240102	160400	6323918095	1927	1927	1927	1927	0
220	20240102	160300	6323918095	1927	1927	1927	1927	0
221	20240102	160200	6323918095	1927	1927	1927	1927	0
222	20240102	160100	6323918095	1927	1927	1927	1927	0
223	20240102	160000	6323918095	1927	1927	1927	1927	0
224	20240102	155900	6323918095	1927	1927	1927	1927	0
225	20240102	155800	6323918095	1927	1927	1927	1927	0
226	20240102	155700	6323918095	1927	1927	1927	1927	0
227	20240102	155600	6323918095	1927	1927	1927	1927	0
228	20240102	155500	6323918095	1927	1927	1927	1927	0
229	20240102	155400	6323918095	1927	1927	1927	1927	0
230	20240102	155300	6323918095	1927	1927	1927	1927	0
231	20240102	155200	6323918095	1927	1927	1927	1927	0
232	20240102	155100	6323918095	1927	1927	1927	1927	0
233	20240102	155000	6323918095	1927	1927	1927	1927	0
234	20240102	154900	6323918095	1927	1927	1927	1927	0
235	20240102	154800	6323918095	1927	1927	1927	1927	0
236	20240102	154700	6323918095	1927	1927	1927	1927	0
237	20240102	154600	6323918095	1927	1927	1927	1927	0
238	20240102	154500	6323918095	1927	1927	1927	1927	0
239	20240102	154400	6323918095	1927	1927	1927	1927	0
240	20240102	154300	6323918095	1927	1927	1927	1927	0
241	20240102	154200	6323918095	1927	1927	1927	1927	0
242	20240102	154100	6323918095	1927	1927	1927	1927	41570
243	20240102	154000	6323918095	1927	1927	1927	1927	0
244	20240102	153900	6323918095	1927	1927	1927	1927	0
245	20240102	153800	6323918095	1927	1927	1927	1927	0
246	20240102	153700	6323918095	1927	1927	1927	1927	0
247	20240102	153600	6323918095	1927	1927	1927	1927	0
248	20240102	153500	6323918095	1927	1927	1927	1927	0
249	20240102	153400	6323918095	1927	1927	1927	1927	0
250	20240102	153300	6323918095	1927	1927	1927	1927	0
251	20240102	153200	6323918095	1927	1927	1927	1927	0
252	20240102	153100	6323918095	1927	1927	1927	1927	0
253	20240102	153000	6323918095	1927	1927	1927	1927	41570
254	20240102	152900	6243812705	1929	1929	1929	1929	0
255	20240102	152800	6243812705	1929	1929	1929	1929	0
256	20240102	152700	6243812705	1929	1929	1929	1929	0
257	20240102	152600	6243812705	1929	1929	1929	1929	0
258	20240102	152500	6243812705	1929	1929	1929	1929	0
259	20240102	152400	6243812705	1929	1929	1929	1929	0
260	20240102	152300	6243812705	1929	1929	1929	1929	0
261	20240102	152200	6243812705	1929	1929	1929	1929	0
262	20240102	152100	6243812705	1929	1929	1929	1929	0
263	20240102	152000	6243812705	1929	1929	1929	1929	0
264	20240102	151900	6243812705	1929	1928	1929	1927	19353
265	20240102	151800	6206499066	1928	1927	1928	1927	17975
266	20240102	151700	6171849271	1928	1929	1930	1927	10172
267	20240102	151600	6152232911	1929	1930	1930	1927	12563
268	20240102	151500	6128010991	1930	1932	1932	1929	16049
269	20240102	151400	6097039887	1932	1931	1932	1931	3280
270	20240102	151300	6090705265	1932	1932	1933	1931	3965
271	20240102	151200	6083045675	1933	1932	1933	1932	4369
272	20240102	151100	6074604734	1932	1930	1932	1930	1931
273	20240102	151000	6070875286	1930	1929	1930	1929	24115
274	20240102	150900	6024351063	1930	1930	1930	1929	3136
275	20240102	150800	6018300083	1929	1931	1931	1928	18082
276	20240102	150700	5983414830	1932	1931	1932	1930	18928
277	20240102	150600	5946874269	1932	1932	1932	1931	9647
278	20240102	150500	5928243140	1932	1931	1932	1931	5905
279	20240102	150400	5916838861	1933	1934	1934	1931	1680
280	20240102	150300	5913591207	1931	1933	1934	1931	12083
281	20240102	150200	5890243821	1934	1934	1934	1933	2716
282	20240102	150100	5884991797	1933	1934	1934	1933	7645
283	20240102	150000	5870209458	1935	1935	1935	1933	1063
284	20240102	145900	5868153850	1936	1934	1937	1934	3383
285	20240102	145800	5861609000	1935	1934	1937	1934	819
286	20240102	145700	5860024627	1934	1936	1938	1934	11788
287	20240102	145600	5837205444	1937	1937	1937	1936	1289
288	20240102	145500	5834708671	1937	1938	1938	1936	3911
289	20240102	145400	5827133226	1939	1936	1939	1935	4356
290	20240102	145300	5818695550	1936	1935	1936	1935	5442
291	20240102	145200	5808162374	1935	1933	1935	1932	1973
292	20240102	145100	5804346015	1933	1933	1933	1931	2455
293	20240102	145000	5799602704	1933	1930	1933	1930	10910
294	20240102	144900	5778530790	1930	1929	1930	1929	1025
295	20240102	144800	5776552565	1929	1930	1930	1929	5684
296	20240102	144700	5765583713	1927	1927	1930	1927	7044
297	20240102	144600	5751996193	1928	1926	1928	1926	3033
298	20240102	144500	5746149147	1927	1927	1927	1927	389
299	20240102	144400	5745399544	1927	1927	1927	1927	1121
300	20240102	144300	5743239377	1926	1926	1927	1925	2954
301	20240102	144200	5737549975	1926	1926	1927	1926	3141
302	20240102	144100	5731500408	1926	1926	1927	1925	3924
303	20240102	144000	5723942816	1926	1926	1927	1925	13876
304	20240102	143900	5697226370	1927	1926	1927	1925	1579
305	20240102	143800	5694184969	1926	1926	1927	1925	8242
306	20240102	143700	5678315484	1926	1926	1927	1926	1303
307	20240102	143600	5675805557	1926	1927	1927	1925	19113
308	20240102	143500	5639002218	1927	1926	1927	1926	7835
309	20240102	143400	5623908538	1926	1926	1927	1925	1281
310	20240102	143300	5621441060	1926	1927	1927	1925	1449
311	20240102	143200	5618650350	1926	1926	1926	1925	964
312	20240102	143100	5616793782	1926	1926	1927	1925	1971
313	20240102	143000	5612997625	1926	1927	1927	1925	5604
314	20240102	142900	5602207544	1927	1926	1927	1925	1954
315	20240102	142800	5598443797	1925	1925	1926	1925	7654
316	20240102	142700	5583709557	1925	1926	1926	1925	33608
317	20240102	142600	5519010094	1926	1927	1927	1926	2365
318	20240102	142500	5514454713	1927	1926	1927	1926	2178
319	20240102	142400	5510259600	1926	1927	1927	1925	14136
320	20240102	142300	5483034177	1927	1928	1928	1926	3996
321	20240102	142200	5475332281	1929	1928	1929	1928	2342
322	20240102	142100	5470816523	1928	1929	1929	1928	3131
323	20240102	142000	5464777668	1929	1929	1929	1928	3121
324	20240102	141900	5458757816	1929	1929	1929	1928	2979
325	20240102	141800	5453013259	1928	1928	1929	1928	15951
326	20240102	141700	5422248922	1929	1928	1929	1928	3066
327	20240102	141600	5416335594	1929	1926	1929	1926	21054
328	20240102	141500	5375749458	1926	1927	1927	1926	7670
329	20240102	141400	5360976938	1927	1927	1927	1927	409
330	20240102	141300	5360188795	1927	1928	1928	1927	11151
331	20240102	141200	5338699969	1928	1928	1928	1928	5562
332	20240102	141100	5327976433	1928	1927	1929	1927	3007
333	20240102	141000	5322180848	1929	1929	1929	1927	1821
334	20240102	140900	5318668171	1927	1929	1929	1927	2302
335	20240102	140800	5314229644	1929	1929	1929	1929	943
336	20240102	140700	5312410597	1929	1930	1930	1929	157
337	20240102	140600	5312107739	1930	1929	1930	1929	820
338	20240102	140500	5310525958	1930	1931	1931	1926	16184
339	20240102	140400	5279333820	1931	1931	1931	1931	38
340	20240102	140300	5279260442	1932	1932	1932	1932	1289
341	20240102	140200	5276770094	1931	1931	1931	1930	328
342	20240102	140100	5276136796	1930	1932	1932	1930	3868
343	20240102	140000	5268664995	1932	1935	1935	1932	3821
344	20240102	135900	5261276145	1935	1936	1936	1935	9015
345	20240102	135800	5243831286	1936	1935	1937	1935	8296
346	20240102	135700	5227775954	1936	1934	1937	1934	14552
347	20240102	135600	5199604163	1934	1930	1934	1930	974
348	20240102	135500	5197724132	1930	1929	1930	1929	10435
349	20240102	135400	5177594644	1928	1928	1928	1928	1469
350	20240102	135300	5174762412	1927	1928	1928	1927	11731
351	20240102	135200	5152145064	1928	1927	1928	1927	6342
352	20240102	135100	5139921529	1927	1928	1928	1927	950
353	20240102	135000	5138090802	1927	1927	1927	1927	1972
354	20240102	134900	5134290758	1927	1928	1928	1927	2413
355	20240102	134800	5129639955	1928	1928	1928	1926	3667
356	20240102	134700	5122575979	1928	1927	1928	1926	15514
357	20240102	134600	5092691125	1927	1927	1928	1926	2792
358	20240102	134500	5087309888	1927	1928	1928	1926	4012
359	20240102	134400	5079579140	1928	1928	1928	1927	828
360	20240102	134300	5077983256	1928	1928	1928	1927	5929
361	20240102	134200	5066553642	1927	1927	1928	1926	13895
362	20240102	134100	5039778022	1927	1927	1927	1926	1735
363	20240102	134000	5036434808	1927	1926	1927	1926	1574
364	20240102	133900	5033402628	1927	1927	1927	1926	1564
365	20240102	133800	5030389844	1926	1926	1926	1925	7064
366	20240102	133700	5016785125	1926	1926	1926	1925	6010
367	20240102	133600	5005209875	1926	1926	1926	1926	4458
368	20240102	133500	4996623767	1927	1927	1927	1926	2289
369	20240102	133400	4992215001	1927	1926	1927	1926	7713
370	20240102	133300	4977359711	1926	1927	1927	1925	7065
371	20240102	133200	4963752504	1927	1926	1927	1925	8834
372	20240102	133100	4946743428	1925	1926	1927	1925	19330
373	20240102	133000	4909516452	1927	1927	1927	1926	2278
374	20240102	132900	4905128655	1926	1927	1928	1926	24225
375	20240102	132800	4858454511	1927	1929	1929	1927	15455
376	20240102	132700	4828658519	1929	1929	1930	1928	6784
377	20240102	132600	4815572372	1929	1929	1929	1929	3813
378	20240102	132500	4808217095	1929	1930	1930	1929	3305
379	20240102	132400	4801841749	1930	1929	1930	1929	496
380	20240102	132300	4800884569	1929	1930	1930	1928	2086
381	20240102	132200	4796861947	1930	1930	1930	1928	5142
382	20240102	132100	4786944978	1930	1930	1930	1928	3444
383	20240102	132000	4780302844	1929	1929	1930	1928	4878
384	20240102	131900	4770896732	1929	1930	1930	1928	9453
385	20240102	131800	4752663665	1930	1930	1930	1930	6940
386	20240102	131700	4739269465	1930	1930	1930	1930	2021
387	20240102	131600	4735368935	1930	1931	1931	1930	6654
388	20240102	131500	4722525940	1931	1931	1932	1930	5479
389	20240102	131400	4711948843	1931	1932	1932	1931	5011
390	20240102	131300	4702269172	1932	1933	1934	1932	3440
391	20240102	131200	4695622996	1932	1934	1934	1932	4035
392	20240102	131100	4687825872	1933	1932	1933	1932	743
393	20240102	131000	4686390356	1932	1933	1934	1932	1353
394	20240102	130900	4683775458	1933	1935	1935	1933	5218
395	20240102	130800	4673685094	1936	1934	1937	1934	3689
396	20240102	130700	4666548627	1938	1938	1938	1935	6224
397	20240102	130600	4654495030	1938	1939	1939	1937	3174
398	20240102	130500	4648345289	1939	1939	1940	1939	9746
399	20240102	130400	4629439767	1940	1940	1940	1940	2562
400	20240102	130300	4624469487	1939	1938	1940	1938	6976
401	20240102	130200	4610945593	1938	1937	1938	1937	1884
402	20240102	130100	4607296284	1937	1935	1937	1935	9846
403	20240102	130000	4588241919	1935	1935	1936	1935	3933
404	20240102	125900	4580631561	1935	1936	1936	1935	722
405	20240102	125800	4579233891	1935	1936	1936	1935	6186
406	20240102	125700	4567261245	1935	1936	1936	1935	3830
407	20240102	125600	4559848075	1936	1935	1936	1935	1748
408	20240102	125500	4556465574	1935	1934	1935	1934	2115
409	20240102	125400	4552374796	1934	1932	1934	1931	4452
410	20240102	125300	4543772593	1932	1930	1932	1930	7046
411	20240102	125200	4530165445	1930	1930	1930	1929	3050
412	20240102	125100	4524279460	1930	1929	1930	1929	2314
413	20240102	125000	4519813941	1929	1929	1929	1928	2993
414	20240102	124900	4514043079	1929	1930	1931	1929	7728
415	20240102	124800	4499132795	1931	1931	1932	1930	3561
416	20240102	124700	4492258527	1931	1931	1932	1931	12009
417	20240102	124600	4469069082	1932	1932	1932	1931	4476
418	20240102	124500	4460421818	1932	1931	1932	1931	19626
419	20240102	124400	4422505470	1931	1931	1931	1930	2680
420	20240102	124300	4417331824	1931	1932	1932	1931	6036
421	20240102	124200	4405671909	1932	1927	1932	1927	654
422	20240102	124100	4404410454	1927	1926	1928	1926	14781
423	20240102	124000	4375920872	1926	1928	1929	1926	10990
424	20240102	123900	4354743899	1929	1932	1932	1928	26137
425	20240102	123800	4304274243	1932	1933	1933	1932	9737
426	20240102	123700	4285460803	1933	1934	1934	1932	9709
427	20240102	123600	4266692793	1934	1934	1935	1933	2844
428	20240102	123500	4261193459	1934	1935	1935	1934	650
429	20240102	123400	4259936222	1935	1935	1935	1935	1629
430	20240102	123300	4256784107	1934	1934	1934	1933	2232
431	20240102	123200	4252468055	1934	1936	1937	1933	7381
432	20240102	123100	4238194519	1936	1934	1936	1934	1847
433	20240102	123000	4234619459	1934	1935	1935	1934	1821
434	20240102	122900	4231097553	1934	1934	1937	1934	2871
435	20240102	122800	4225544994	1933	1934	1938	1933	26442
436	20240102	122700	4174342326	1933	1931	1933	1931	5802
437	20240102	122600	4163131829	1931	1930	1931	1930	1693
438	20240102	122500	4159863937	1930	1931	1931	1929	2946
439	20240102	122400	4154177061	1931	1931	1931	1930	5417
440	20240102	122300	4143719896	1931	1930	1932	1930	7662
441	20240102	122200	4128930536	1930	1927	1930	1927	9978
442	20240102	122100	4109687488	1926	1925	1929	1924	9687
443	20240102	122000	4091032545	1925	1932	1932	1924	112653
444	20240102	121900	3873647078	1932	1933	1934	1932	4091
445	20240102	121800	3865739825	1934	1934	1934	1933	542
446	20240102	121700	3864692010	1933	1933	1934	1933	2597
447	20240102	121600	3859670955	1933	1934	1934	1932	2527
448	20240102	121500	3854786602	1932	1934	1934	1932	23409
449	20240102	121400	3809550237	1934	1933	1934	1933	8359
450	20240102	121300	3793387011	1933	1933	1933	1933	8256
451	20240102	121200	3777428163	1933	1933	1934	1933	991
452	20240102	121100	3775512546	1933	1934	1935	1933	6091
453	20240102	121000	3763732741	1934	1934	1934	1933	3139
454	20240102	120900	3757662015	1933	1933	1933	1932	5266
455	20240102	120800	3747482844	1933	1933	1933	1932	17597
456	20240102	120700	3713479607	1933	1934	1934	1933	5284
457	20240102	120600	3703265615	1933	1934	1935	1933	7355
458	20240102	120500	3689040755	1935	1935	1935	1934	3796
459	20240102	120400	3681697183	1934	1934	1934	1933	7340
460	20240102	120300	3667504423	1935	1935	1935	1934	3408
461	20240102	120200	3660910535	1935	1935	1935	1934	7761
462	20240102	120100	3645894354	1935	1935	1935	1933	2242
463	20240102	120000	3641557084	1935	1935	1935	1933	2606
464	20240102	115900	3636516833	1934	1933	1934	1933	284
465	20240102	115800	3635967708	1933	1935	1935	1933	5835
466	20240102	115700	3624687063	1934	1934	1935	1934	2392
467	20240102	115600	3620060830	1934	1933	1934	1932	3143
468	20240102	115500	3613985394	1933	1932	1933	1932	9515
469	20240102	115400	3595598347	1932	1933	1933	1931	6688
470	20240102	115300	3582676964	1932	1933	1933	1931	29775
471	20240102	115200	3525151679	1932	1933	1934	1932	7596
472	20240102	115100	3510468042	1934	1933	1934	1932	12305
473	20240102	115000	3486683617	1934	1934	1935	1934	5336
474	20240102	114900	3476362050	1934	1935	1936	1934	10884
475	20240102	114800	3455307674	1936	1938	1938	1935	5985
476	20240102	114700	3443723102	1938	1939	1939	1934	5986
477	20240102	114600	3432142768	1934	1934	1940	1934	13847
478	20240102	114500	3405355637	1934	1939	1940	1932	66043
479	20240102	114400	3277576453	1939	1941	1941	1938	16453
480	20240102	114300	3245665935	1940	1943	1943	1940	2032
481	20240102	114200	3241721873	1943	1943	1943	1940	913
482	20240102	114100	3239950038	1943	1940	1944	1940	2955
483	20240102	114000	3234209067	1940	1939	1940	1938	6218
484	20240102	113900	3222153741	1939	1940	1940	1938	15493
485	20240102	113800	3192115575	1940	1940	1943	1939	3461
486	20240102	113700	3185399207	1943	1939	1943	1939	4476
487	20240102	113600	3176716377	1940	1941	1943	1940	13159
488	20240102	113500	3151168941	1941	1941	1942	1940	6037
489	20240102	113400	3139448837	1941	1943	1943	1940	13500
490	20240102	113300	3113251641	1943	1944	1944	1942	3361
491	20240102	113200	3106723325	1944	1946	1948	1941	5991
492	20240102	113100	3095087900	1948	1946	1948	1946	2664
493	20240102	113000	3089902692	1946	1945	1946	1943	7672
494	20240102	112900	3074981848	1946	1944	1948	1943	3583
495	20240102	112800	3068011767	1944	1946	1946	1943	530
496	20240102	112700	3066981918	1946	1946	1946	1943	5650
497	20240102	112600	3055997835	1946	1945	1946	1943	4507
498	20240102	112500	3047235928	1945	1945	1945	1943	235
499	20240102	112400	3046779253	1945	1949	1949	1945	4148
500	20240102	112300	3038706211	1949	1941	1949	1937	17838
501	20240102	112200	3004078133	1942	1945	1946	1942	7596
502	20240102	112100	2989313732	1945	1946	1946	1945	3947
503	20240102	112000	2981636205	1946	1946	1946	1943	1077
504	20240102	111900	2979541279	1946	1939	1946	1938	16189
505	20240102	111800	2948135402	1939	1937	1939	1937	7180
506	20240102	111700	2934225774	1937	1939	1939	1937	9338
507	20240102	111600	2916128463	1939	1938	1939	1938	4533
508	20240102	111500	2907341667	1939	1940	1940	1938	8526
509	20240102	111400	2890810372	1940	1940	1941	1939	3605
510	20240102	111300	2883815562	1939	1941	1941	1938	4187
511	20240102	111200	2875696983	1940	1939	1941	1937	2098
512	20240102	111100	2871630679	1937	1935	1941	1934	14802
513	20240102	111000	2842987587	1935	1939	1942	1935	49089
514	20240102	110900	2747946524	1942	1938	1943	1937	32232
515	20240102	110800	2685456370	1939	1942	1942	1938	26139
516	20240102	110700	2634752580	1942	1946	1946	1942	16877
517	20240102	110600	2601948269	1946	1946	1946	1945	12224
518	20240102	110500	2578168690	1946	1947	1948	1945	17449
519	20240102	110400	2544211032	1946	1950	1950	1946	19490
520	20240102	110300	2506261759	1950	1951	1951	1948	14195
521	20240102	110200	2478584020	1951	1951	1952	1950	9232
522	20240102	110100	2460574186	1950	1952	1955	1950	4056
523	20240102	110000	2452661427	1951	1953	1953	1951	13155
524	20240102	105900	2426989391	1953	1958	1958	1952	687
525	20240102	105800	2425645971	1959	1953	1959	1952	6347
526	20240102	105700	2413246021	1952	1953	1953	1952	3427
527	20240102	105600	2406556150	1951	1955	1955	1951	8879
528	20240102	105500	2389231426	1955	1955	1955	1950	28643
529	20240102	105400	2333331052	1955	1960	1960	1952	17128
530	20240102	105300	2299826230	1960	1960	1964	1959	4768
531	20240102	105200	2290480032	1960	1960	1964	1959	5826
532	20240102	105100	2279062909	1959	1959	1965	1959	3007
533	20240102	105000	2273170078	1959	1960	1960	1957	9509
534	20240102	104900	2254547733	1960	1962	1965	1958	6123
535	20240102	104800	2242546350	1961	1966	1966	1961	10671
536	20240102	104700	2221611401	1963	1968	1968	1963	14329
537	20240102	104600	2193453228	1968	1969	1973	1966	5518
538	20240102	104500	2182601380	1968	1970	1975	1964	6562
539	20240102	104400	2169683030	1975	1974	1975	1963	8483
540	20240102	104300	2152965981	1970	1968	1974	1968	13154
541	20240102	104200	2127039525	1968	1957	1968	1953	19978
542	20240102	104100	2087875021	1957	1957	1959	1952	12043
543	20240102	104000	2064327798	1957	1961	1961	1956	2034
544	20240102	103900	2060347197	1955	1965	1965	1953	27510
545	20240102	103800	2006546207	1967	1956	1967	1954	8361
546	20240102	103700	1990165432	1954	1951	1969	1951	7432
547	20240102	103600	1975591563	1950	1963	1963	1948	12615
548	20240102	103500	1950999533	1949	1944	1964	1944	3827
549	20240102	103400	1943534194	1944	1965	1965	1940	73121
550	20240102	103300	1800661984	1965	1966	1968	1964	22169
551	20240102	103200	1757093326	1966	1967	1969	1966	4804
552	20240102	103100	1747639922	1968	1965	1973	1965	795
553	20240102	103000	1746076634	1974	1965	1975	1964	8708
554	20240102	102900	1728966422	1963	1965	1966	1961	9721
555	20240102	102800	1709896104	1965	1975	1975	1965	101791
556	20240102	102700	1509327101	1975	1974	1977	1973	7946
557	20240102	102600	1493636690	1973	1975	1978	1973	11532
558	20240102	102500	1470864818	1975	1978	1981	1975	4243
559	20240102	102400	1462482487	1977	1983	1983	1977	2713
560	20240102	102300	1457118862	1975	1977	1983	1975	10688
561	20240102	102200	1435988243	1976	1986	1987	1976	20921
562	20240102	102100	1394498874	1986	1982	1991	1981	46379
563	20240102	102000	1302389670	1981	1972	1982	1972	5850
564	20240102	101900	1290840005	1971	1976	1978	1971	31209
565	20240102	101800	1229294092	1976	1978	1978	1970	15822
566	20240102	101700	1198104039	1973	1982	1984	1973	11931
567	20240102	101600	1174493128	1985	1984	1986	1980	20996
568	20240102	101500	1132825365	1984	1976	1985	1975	20836
569	20240102	101400	1091559133	1976	1984	1987	1973	20293
570	20240102	101300	1051345944	1984	1971	1987	1968	32149
571	20240102	101200	987769907	1971	1973	1973	1967	11485
572	20240102	101100	965147160	1973	1966	1973	1966	7408
573	20240102	101000	950561255	1966	1974	1974	1959	42376
574	20240102	100900	867323684	1974	1970	1975	1965	9913
575	20240102	100800	847787479	1971	1961	1974	1957	26813
576	20240102	100700	795153891	1964	1970	1974	1961	17812
577	20240102	100600	760146586	1970	1968	1979	1965	34945
578	20240102	100500	691166474	1970	1950	1970	1950	31925
579	20240102	100400	628640117	1943	1940	1950	1934	44976
580	20240102	100300	541407688	1933	1957	1957	1933	63148
581	20240102	100200	418716313	1960	1964	1969	1940	69741
582	20240102	100100	282181615	1960	1990	1990	1955	53192
583	20240102	100000	177250024	1990	1985	1995	1985	79236