KissMeData/032820/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191700	12493321223	1935	1935	1935	1935	92984
3	20240704	191600	12493321223	1935	1935	1935	1935	0
4	20240704	191500	12493321223	1935	1935	1935	1935	0
5	20240704	191400	12493321223	1935	1935	1935	1935	0
6	20240704	191300	12493321223	1935	1935	1935	1935	0
7	20240704	191200	12493321223	1935	1935	1935	1935	0
8	20240704	191100	12493321223	1935	1935	1935	1935	0
9	20240704	191000	12493321223	1935	1935	1935	1935	0
10	20240704	190900	12493321223	1935	1935	1935	1935	0
11	20240704	190800	12493321223	1935	1935	1935	1935	0
12	20240704	190700	12493321223	1935	1935	1935	1935	0
13	20240704	190600	12493321223	1935	1935	1935	1935	0
14	20240704	190500	12493321223	1935	1935	1935	1935	0
15	20240704	190400	12493321223	1935	1935	1935	1935	0
16	20240704	190300	12493321223	1935	1935	1935	1935	0
17	20240704	190200	12493321223	1935	1935	1935	1935	0
18	20240704	190100	12493321223	1935	1935	1935	1935	0
19	20240704	190000	12493321223	1935	1935	1935	1935	0
20	20240704	185900	12493321223	1935	1935	1935	1935	0
21	20240704	185800	12493321223	1935	1935	1935	1935	0
22	20240704	185700	12493321223	1935	1935	1935	1935	0
23	20240704	185600	12493321223	1935	1935	1935	1935	0
24	20240704	185500	12493321223	1935	1935	1935	1935	0
25	20240704	185400	12493321223	1935	1935	1935	1935	0
26	20240704	185300	12493321223	1935	1935	1935	1935	0
27	20240704	185200	12493321223	1935	1935	1935	1935	0
28	20240704	185100	12493321223	1935	1935	1935	1935	0
29	20240704	185000	12493321223	1935	1935	1935	1935	0
30	20240704	184900	12493321223	1935	1935	1935	1935	0
31	20240704	184800	12493321223	1935	1935	1935	1935	0
32	20240704	184700	12493321223	1935	1935	1935	1935	92984
33	20240704	184600	12493321223	1935	1935	1935	1935	0
34	20240704	184500	12493321223	1935	1935	1935	1935	0
35	20240704	184400	12493321223	1935	1935	1935	1935	0
36	20240704	184300	12493321223	1935	1935	1935	1935	0
37	20240704	184200	12493321223	1935	1935	1935	1935	0
38	20240704	184100	12493321223	1935	1935	1935	1935	0
39	20240704	184000	12493321223	1935	1935	1935	1935	0
40	20240704	183900	12493321223	1935	1935	1935	1935	0
41	20240704	183800	12493321223	1935	1935	1935	1935	0
42	20240704	183700	12493321223	1935	1935	1935	1935	0
43	20240704	183600	12493321223	1935	1935	1935	1935	0
44	20240704	183500	12493321223	1935	1935	1935	1935	0
45	20240704	183400	12493321223	1935	1935	1935	1935	0
46	20240704	183300	12493321223	1935	1935	1935	1935	0
47	20240704	183200	12493321223	1935	1935	1935	1935	0
48	20240704	183100	12493321223	1935	1935	1935	1935	0
49	20240704	183000	12493321223	1935	1935	1935	1935	0
50	20240704	182900	12493321223	1935	1935	1935	1935	0
51	20240704	182800	12493321223	1935	1935	1935	1935	0
52	20240704	182700	12493321223	1935	1935	1935	1935	0
53	20240704	182600	12493321223	1935	1935	1935	1935	0
54	20240704	182500	12493321223	1935	1935	1935	1935	0
55	20240704	182400	12493321223	1935	1935	1935	1935	0
56	20240704	182300	12493321223	1935	1935	1935	1935	0
57	20240704	182200	12493321223	1935	1935	1935	1935	0
58	20240704	182100	12493321223	1935	1935	1935	1935	0
59	20240704	182000	12493321223	1935	1935	1935	1935	0
60	20240704	181900	12493321223	1935	1935	1935	1935	0
61	20240704	181800	12493321223	1935	1935	1935	1935	0
62	20240704	181700	12493321223	1935	1935	1935	1935	92984
63	20240704	181600	12493321223	1935	1935	1935	1935	0
64	20240704	181500	12493321223	1935	1935	1935	1935	0
65	20240704	181400	12493321223	1935	1935	1935	1935	0
66	20240704	181300	12493321223	1935	1935	1935	1935	0
67	20240704	181200	12493321223	1935	1935	1935	1935	0
68	20240704	181100	12493321223	1935	1935	1935	1935	0
69	20240704	181000	12493321223	1935	1935	1935	1935	0
70	20240704	180900	12493321223	1935	1935	1935	1935	0
71	20240704	180800	12493321223	1935	1935	1935	1935	0
72	20240704	180700	12493321223	1935	1935	1935	1935	0
73	20240704	180600	12493321223	1935	1935	1935	1935	0
74	20240704	180500	12493321223	1935	1935	1935	1935	0
75	20240704	180400	12493321223	1935	1935	1935	1935	0
76	20240704	180300	12493321223	1935	1935	1935	1935	0
77	20240704	180200	12493321223	1935	1935	1935	1935	0
78	20240704	180100	12493321223	1935	1935	1935	1935	0
79	20240704	180000	12493321223	1935	1935	1935	1935	0
80	20240704	175900	12493321223	1935	1935	1935	1935	0
81	20240704	175800	12493321223	1935	1935	1935	1935	0
82	20240704	175700	12493321223	1935	1935	1935	1935	0
83	20240704	175600	12493321223	1935	1935	1935	1935	0
84	20240704	175500	12493321223	1935	1935	1935	1935	0
85	20240704	175400	12493321223	1935	1935	1935	1935	0
86	20240704	175300	12493321223	1935	1935	1935	1935	0
87	20240704	175200	12493321223	1935	1935	1935	1935	0
88	20240704	175100	12493321223	1935	1935	1935	1935	0
89	20240704	175000	12493321223	1935	1935	1935	1935	0
90	20240704	174900	12493321223	1935	1935	1935	1935	0
91	20240704	174800	12493321223	1935	1935	1935	1935	0
92	20240704	174700	12493321223	1935	1935	1935	1935	92984
93	20240704	174600	12493321223	1935	1935	1935	1935	0
94	20240704	174500	12493321223	1935	1935	1935	1935	0
95	20240704	174400	12493321223	1935	1935	1935	1935	0
96	20240704	174300	12493321223	1935	1935	1935	1935	0
97	20240704	174200	12493321223	1935	1935	1935	1935	0
98	20240704	174100	12493321223	1935	1935	1935	1935	0
99	20240704	174000	12493321223	1935	1935	1935	1935	0
100	20240704	173900	12493321223	1935	1935	1935	1935	0
101	20240704	173800	12493321223	1935	1935	1935	1935	0
102	20240704	173700	12493321223	1935	1935	1935	1935	0
103	20240704	173600	12493321223	1935	1935	1935	1935	0
104	20240704	173500	12493321223	1935	1935	1935	1935	0
105	20240704	173400	12493321223	1935	1935	1935	1935	0
106	20240704	173300	12493321223	1935	1935	1935	1935	0
107	20240704	173200	12493321223	1935	1935	1935	1935	0
108	20240704	173100	12493321223	1935	1935	1935	1935	0
109	20240704	173000	12493321223	1935	1935	1935	1935	0
110	20240704	172900	12493321223	1935	1935	1935	1935	0
111	20240704	172800	12493321223	1935	1935	1935	1935	0
112	20240704	172700	12493321223	1935	1935	1935	1935	0
113	20240704	172600	12493321223	1935	1935	1935	1935	0
114	20240704	172500	12493321223	1935	1935	1935	1935	0
115	20240704	172400	12493321223	1935	1935	1935	1935	0
116	20240704	172300	12493321223	1935	1935	1935	1935	0
117	20240704	172200	12493321223	1935	1935	1935	1935	0
118	20240704	172100	12493321223	1935	1935	1935	1935	0
119	20240704	172000	12493321223	1935	1935	1935	1935	0
120	20240704	171900	12493321223	1935	1935	1935	1935	0
121	20240704	171800	12493321223	1935	1935	1935	1935	0
122	20240704	171700	12493321223	1935	1935	1935	1935	92984
123	20240704	171600	12493321223	1935	1935	1935	1935	0
124	20240704	171500	12493321223	1935	1935	1935	1935	0
125	20240704	171400	12493321223	1935	1935	1935	1935	0
126	20240704	171300	12493321223	1935	1935	1935	1935	0
127	20240704	171200	12493321223	1935	1935	1935	1935	0
128	20240704	171100	12493321223	1935	1935	1935	1935	0
129	20240704	171000	12493321223	1935	1935	1935	1935	0
130	20240704	170900	12493321223	1935	1935	1935	1935	0
131	20240704	170800	12493321223	1935	1935	1935	1935	0
132	20240704	170700	12493321223	1935	1935	1935	1935	0
133	20240704	170600	12493321223	1935	1935	1935	1935	0
134	20240704	170500	12493321223	1935	1935	1935	1935	0
135	20240704	170400	12493321223	1935	1935	1935	1935	0
136	20240704	170300	12493321223	1935	1935	1935	1935	0
137	20240704	170200	12493321223	1935	1935	1935	1935	0
138	20240704	170100	12493321223	1935	1935	1935	1935	0
139	20240704	170000	12493321223	1935	1935	1935	1935	0
140	20240704	165900	12493321223	1935	1935	1935	1935	0
141	20240704	165800	12493321223	1935	1935	1935	1935	0
142	20240704	165700	12493321223	1935	1935	1935	1935	0
143	20240704	165600	12493321223	1935	1935	1935	1935	0
144	20240704	165500	12493321223	1935	1935	1935	1935	0
145	20240704	165400	12493321223	1935	1935	1935	1935	0
146	20240704	165300	12493321223	1935	1935	1935	1935	0
147	20240704	165200	12493321223	1935	1935	1935	1935	0
148	20240704	165100	12493321223	1935	1935	1935	1935	0
149	20240704	165000	12493321223	1935	1935	1935	1935	0
150	20240704	164900	12493321223	1935	1935	1935	1935	0
151	20240704	164800	12493321223	1935	1935	1935	1935	0
152	20240704	164700	12493321223	1935	1935	1935	1935	92984
153	20240704	164600	12493321223	1935	1935	1935	1935	0
154	20240704	164500	12493321223	1935	1935	1935	1935	0
155	20240704	164400	12493321223	1935	1935	1935	1935	0
156	20240704	164300	12493321223	1935	1935	1935	1935	0
157	20240704	164200	12493321223	1935	1935	1935	1935	0
158	20240704	164100	12493321223	1935	1935	1935	1935	0
159	20240704	164000	12493321223	1935	1935	1935	1935	0
160	20240704	163900	12493321223	1935	1935	1935	1935	0
161	20240704	163800	12493321223	1935	1935	1935	1935	0
162	20240704	163700	12493321223	1935	1935	1935	1935	0
163	20240704	163600	12493321223	1935	1935	1935	1935	0
164	20240704	163500	12493321223	1935	1935	1935	1935	0
165	20240704	163400	12493321223	1935	1935	1935	1935	0
166	20240704	163300	12493321223	1935	1935	1935	1935	0
167	20240704	163200	12493321223	1935	1935	1935	1935	0
168	20240704	163100	12493321223	1935	1935	1935	1935	0
169	20240704	163000	12493321223	1935	1935	1935	1935	0
170	20240704	162900	12493321223	1935	1935	1935	1935	0
171	20240704	162800	12493321223	1935	1935	1935	1935	0
172	20240704	162700	12493321223	1935	1935	1935	1935	0
173	20240704	162600	12493321223	1935	1935	1935	1935	0
174	20240704	162500	12493321223	1935	1935	1935	1935	0
175	20240704	162400	12493321223	1935	1935	1935	1935	0
176	20240704	162300	12493321223	1935	1935	1935	1935	0
177	20240704	162200	12493321223	1935	1935	1935	1935	0
178	20240704	162100	12493321223	1935	1935	1935	1935	0
179	20240704	162000	12493321223	1935	1935	1935	1935	0
180	20240704	161900	12493321223	1935	1935	1935	1935	0
181	20240704	161800	12493321223	1935	1935	1935	1935	0
182	20240704	161700	12493321223	1935	1935	1935	1935	92984
183	20240704	161600	12493321223	1935	1935	1935	1935	0
184	20240704	161500	12493321223	1935	1935	1935	1935	0
185	20240704	161400	12493321223	1935	1935	1935	1935	0
186	20240704	161300	12493321223	1935	1935	1935	1935	0
187	20240704	161200	12493321223	1935	1935	1935	1935	0
188	20240704	161100	12493321223	1935	1935	1935	1935	0
189	20240704	161000	12493321223	1935	1935	1935	1935	0
190	20240704	160900	12493321223	1935	1935	1935	1935	0
191	20240704	160800	12493321223	1935	1935	1935	1935	0
192	20240704	160700	12493321223	1935	1935	1935	1935	0
193	20240704	160600	12493321223	1935	1935	1935	1935	0
194	20240704	160500	12493321223	1935	1935	1935	1935	0
195	20240704	160400	12493321223	1935	1935	1935	1935	0
196	20240704	160300	12493321223	1935	1935	1935	1935	0
197	20240704	160200	12493321223	1935	1935	1935	1935	0
198	20240704	160100	12493321223	1935	1935	1935	1935	0
199	20240704	160000	12493321223	1935	1935	1935	1935	0
200	20240704	155900	12493321223	1935	1935	1935	1935	0
201	20240704	155800	12493321223	1935	1935	1935	1935	0
202	20240704	155700	12493321223	1935	1935	1935	1935	0
203	20240704	155600	12493321223	1935	1935	1935	1935	0
204	20240704	155500	12493321223	1935	1935	1935	1935	0
205	20240704	155400	12493321223	1935	1935	1935	1935	0
206	20240704	155300	12493321223	1935	1935	1935	1935	0
207	20240704	155200	12493321223	1935	1935	1935	1935	0
208	20240704	155100	12493321223	1935	1935	1935	1935	0
209	20240704	155000	12493321223	1935	1935	1935	1935	0
210	20240704	154900	12493321223	1935	1935	1935	1935	0
211	20240704	154800	12493321223	1935	1935	1935	1935	0
212	20240704	154700	12493321223	1935	1935	1935	1935	92984
213	20240704	154600	12493321223	1935	1935	1935	1935	0
214	20240704	154500	12493321223	1935	1935	1935	1935	0
215	20240704	154400	12493321223	1935	1935	1935	1935	0
216	20240704	154300	12493321223	1935	1935	1935	1935	0
217	20240704	154200	12493321223	1935	1935	1935	1935	0
218	20240704	154100	12493321223	1935	1935	1935	1935	0
219	20240704	154000	12493321223	1935	1935	1935	1935	0
220	20240704	153900	12493321223	1935	1935	1935	1935	0
221	20240704	153800	12493321223	1935	1935	1935	1935	0
222	20240704	153700	12493321223	1935	1935	1935	1935	0
223	20240704	153600	12493321223	1935	1935	1935	1935	0
224	20240704	153500	12493321223	1935	1935	1935	1935	0
225	20240704	153400	12493321223	1935	1935	1935	1935	0
226	20240704	153300	12493321223	1935	1935	1935	1935	0
227	20240704	153200	12493321223	1935	1935	1935	1935	0
228	20240704	153100	12493321223	1935	1935	1935	1935	0
229	20240704	153000	12493321223	1935	1935	1935	1935	92984
230	20240704	152900	12313397183	1932	1932	1932	1932	0
231	20240704	152800	12313397183	1932	1932	1932	1932	0
232	20240704	152700	12313397183	1932	1932	1932	1932	0
233	20240704	152600	12313397183	1932	1932	1932	1932	0
234	20240704	152500	12313397183	1932	1932	1932	1932	0
235	20240704	152400	12313397183	1932	1932	1932	1932	0
236	20240704	152300	12313397183	1932	1932	1932	1932	0
237	20240704	152200	12313397183	1932	1932	1932	1932	0
238	20240704	152100	12313397183	1932	1932	1932	1932	0
239	20240704	152000	12313397183	1932	1932	1932	1932	0
240	20240704	151900	12313397183	1932	1931	1933	1930	29363
241	20240704	151800	12256706802	1932	1935	1935	1932	11908
242	20240704	151700	12233689646	1933	1939	1940	1932	67601
243	20240704	151600	12102687382	1940	1939	1941	1939	17311
244	20240704	151500	12069103424	1940	1941	1941	1939	14088
245	20240704	151400	12041776624	1941	1940	1941	1940	21023
246	20240704	151300	12000985126	1940	1941	1941	1940	10038
247	20240704	151200	11981508904	1941	1940	1941	1940	19508
248	20240704	151100	11943661060	1940	1941	1941	1940	13889
249	20240704	151000	11916710749	1941	1941	1942	1940	19186
250	20240704	150900	11879470334	1941	1941	1941	1940	9155
251	20240704	150800	11861704175	1941	1939	1941	1939	6419
252	20240704	150700	11849251970	1940	1939	1940	1939	8711
253	20240704	150600	11832355502	1940	1940	1940	1939	4601
254	20240704	150500	11823434124	1939	1940	1940	1939	17289
255	20240704	150400	11789909035	1939	1941	1942	1939	19519
256	20240704	150300	11752036931	1942	1940	1942	1940	7231
257	20240704	150200	11738003945	1940	1939	1940	1939	11648
258	20240704	150100	11715408055	1940	1940	1940	1939	5842
259	20240704	150000	11704074665	1938	1939	1939	1938	15681
260	20240704	145900	11673670094	1938	1939	1939	1938	7664
261	20240704	145800	11658813708	1939	1938	1939	1937	12441
262	20240704	145700	11634700124	1938	1937	1938	1937	8779
263	20240704	145600	11617688554	1937	1936	1937	1936	6739
264	20240704	145500	11604635184	1936	1938	1938	1936	11101
265	20240704	145400	11583134082	1938	1937	1938	1936	7958
266	20240704	145300	11567720123	1937	1938	1938	1936	15391
267	20240704	145200	11537904675	1938	1938	1939	1937	7387
268	20240704	145100	11523586460	1938	1939	1939	1938	11406
269	20240704	145000	11501476938	1939	1938	1939	1937	7400
270	20240704	144900	11487133991	1938	1939	1940	1937	19225
271	20240704	144800	11449875019	1940	1940	1941	1939	13105
272	20240704	144700	11424450264	1941	1940	1941	1938	11694
273	20240704	144600	11401761967	1940	1940	1941	1939	15009
274	20240704	144500	11372651696	1939	1939	1940	1939	21783
275	20240704	144400	11330394517	1940	1939	1940	1938	9257
276	20240704	144300	11312443787	1939	1938	1939	1938	8440
277	20240704	144200	11296083102	1938	1938	1938	1937	7536
278	20240704	144100	11281479847	1938	1937	1938	1937	11325
279	20240704	144000	11259540536	1937	1937	1938	1936	7624
280	20240704	143900	11244772849	1937	1937	1938	1936	7693
281	20240704	143800	11229872508	1937	1935	1937	1934	13813
282	20240704	143700	11203135231	1935	1935	1935	1934	376
283	20240704	143600	11202407694	1935	1936	1936	1934	7582
284	20240704	143500	11187737915	1935	1937	1937	1935	10091
285	20240704	143400	11168202112	1937	1939	1939	1936	8224
286	20240704	143300	11152269784	1939	1939	1940	1937	12179
287	20240704	143200	11128659161	1939	1933	1940	1933	29084
288	20240704	143100	11072354884	1932	1929	1932	1927	49526
289	20240704	143000	10976795772	1929	1928	1929	1927	7190
290	20240704	142900	10962932313	1928	1926	1928	1926	13977
291	20240704	142800	10936006178	1928	1927	1928	1926	7476
292	20240704	142700	10921596602	1927	1927	1927	1926	3919
293	20240704	142600	10914044690	1927	1928	1928	1927	7704
294	20240704	142500	10899194634	1929	1928	1929	1927	10590
295	20240704	142400	10878777205	1928	1928	1929	1927	16103
296	20240704	142300	10847724603	1928	1928	1928	1927	7465
297	20240704	142200	10833332973	1927	1926	1927	1925	6137
298	20240704	142100	10821511974	1926	1926	1926	1925	6427
299	20240704	142000	10809134743	1926	1926	1927	1925	14900
300	20240704	141900	10780442071	1927	1926	1927	1925	6876
301	20240704	141800	10767197837	1926	1926	1927	1925	12532
302	20240704	141700	10743062009	1925	1926	1926	1925	10275
303	20240704	141600	10723278055	1926	1923	1926	1923	9689
304	20240704	141500	10704632965	1922	1921	1923	1920	13247
305	20240704	141400	10679173667	1920	1921	1921	1920	4206
306	20240704	141300	10671094579	1920	1922	1923	1920	16878
307	20240704	141200	10638663140	1922	1921	1922	1921	4573
308	20240704	141100	10629877368	1920	1920	1920	1919	26150
309	20240704	141000	10579670329	1919	1919	1920	1919	6104
310	20240704	140900	10567955003	1919	1919	1919	1918	5749
311	20240704	140800	10556922784	1918	1917	1919	1917	4759
312	20240704	140700	10547799506	1917	1917	1917	1916	18489
313	20240704	140600	10512372318	1917	1916	1918	1915	19884
314	20240704	140500	10474271985	1917	1917	1917	1916	6826
315	20240704	140400	10461190838	1917	1920	1920	1917	29177
316	20240704	140300	10405218358	1920	1920	1920	1919	65
317	20240704	140200	10405093559	1920	1919	1920	1919	5165
318	20240704	140100	10395181821	1920	1920	1920	1919	271
319	20240704	140000	10394661502	1919	1919	1920	1919	2970
320	20240704	135900	10388962036	1919	1921	1921	1918	17306
321	20240704	135800	10355746283	1921	1922	1922	1920	4293
322	20240704	135700	10347499397	1922	1921	1922	1921	2716
323	20240704	135600	10342280328	1921	1920	1921	1919	14828
324	20240704	135500	10313808775	1919	1920	1920	1918	7289
325	20240704	135400	10299824154	1918	1920	1920	1918	8509
326	20240704	135300	10283495263	1920	1917	1920	1917	11091
327	20240704	135200	10262212550	1918	1919	1919	1917	4106
328	20240704	135100	10254336938	1919	1920	1921	1918	12367
329	20240704	135000	10230595769	1920	1921	1921	1920	6933
330	20240704	134900	10217281605	1922	1923	1923	1922	2577
331	20240704	134800	10212328107	1923	1924	1925	1922	17624
332	20240704	134700	10178431041	1924	1924	1924	1923	6738
333	20240704	134600	10165467134	1924	1923	1924	1923	5586
334	20240704	134500	10154724513	1923	1922	1923	1922	5682
335	20240704	134400	10143801662	1922	1922	1923	1922	16928
336	20240704	134300	10111264708	1922	1922	1922	1917	18601
337	20240704	134200	10075560162	1922	1916	1922	1916	64866
338	20240704	134100	9951195082	1917	1918	1918	1915	24551
339	20240704	134000	9904137605	1918	1916	1919	1915	14945
340	20240704	133900	9875494243	1916	1916	1917	1915	12570
341	20240704	133800	9851410027	1916	1917	1918	1915	15337
342	20240704	133700	9822020453	1917	1917	1917	1915	12020
343	20240704	133600	9798983556	1917	1914	1918	1912	15685
344	20240704	133500	9768953293	1915	1921	1921	1914	153460
345	20240704	133400	9474587010	1921	1922	1922	1920	18284
346	20240704	133300	9439473017	1922	1922	1923	1920	32770
347	20240704	133200	9376524849	1922	1923	1924	1921	34272
348	20240704	133100	9310652879	1923	1924	1924	1923	16202
349	20240704	133000	9279493414	1923	1924	1924	1923	8010
350	20240704	132900	9264084428	1924	1924	1924	1923	9398
351	20240704	132800	9246004397	1925	1923	1925	1923	3054
352	20240704	132700	9240130655	1923	1924	1924	1922	15802
353	20240704	132600	9209742669	1924	1925	1925	1924	16759
354	20240704	132500	9177498084	1924	1923	1924	1923	10819
355	20240704	132400	9156686131	1924	1926	1926	1923	32444
356	20240704	132300	9094259165	1926	1926	1927	1925	2958
357	20240704	132200	9088563911	1926	1928	1928	1925	21720
358	20240704	132100	9046724499	1928	1928	1929	1928	2438
359	20240704	132000	9042023649	1929	1930	1930	1929	4381
360	20240704	131900	9033571656	1931	1932	1932	1930	17126
361	20240704	131800	9000504073	1932	1930	1932	1930	2493
362	20240704	131700	8995690164	1931	1933	1933	1931	4963
363	20240704	131600	8986103821	1933	1934	1934	1933	4077
364	20240704	131500	8978222662	1934	1933	1934	1933	4747
365	20240704	131400	8969042431	1934	1933	1934	1933	3010
366	20240704	131300	8963222994	1934	1931	1934	1931	16578
367	20240704	131200	8931192441	1931	1929	1931	1928	37882
368	20240704	131100	8858094867	1929	1930	1931	1929	13856
369	20240704	131000	8831356634	1930	1926	1930	1926	20634
370	20240704	130900	8791592650	1926	1926	1926	1925	11555
371	20240704	130800	8769348479	1926	1927	1927	1926	13140
372	20240704	130700	8744035004	1927	1926	1927	1926	358
373	20240704	130600	8743345418	1928	1927	1928	1926	989
374	20240704	130500	8741439629	1927	1927	1927	1926	2946
375	20240704	130400	8735765355	1926	1928	1928	1926	1009
376	20240704	130300	8733820883	1928	1926	1928	1924	12603
377	20240704	130200	8709555909	1926	1925	1926	1925	3258
378	20240704	130100	8703281008	1924	1927	1927	1924	20238
379	20240704	130000	8664309620	1927	1928	1928	1927	5435
380	20240704	125900	8653832748	1928	1929	1929	1928	1999
381	20240704	125800	8649977748	1929	1929	1929	1928	15607
382	20240704	125700	8619878651	1929	1928	1929	1927	5070
383	20240704	125600	8610102748	1928	1929	1930	1927	14742
384	20240704	125500	8581678704	1930	1931	1931	1929	18375
385	20240704	125400	8546227798	1930	1930	1931	1930	815
386	20240704	125300	8544654519	1929	1930	1930	1929	5905
387	20240704	125200	8533258422	1930	1931	1931	1929	1082
388	20240704	125100	8531169627	1931	1927	1931	1927	8053
389	20240704	125000	8515635758	1928	1928	1928	1928	907
390	20240704	124900	8513887062	1928	1928	1928	1926	21102
391	20240704	124800	8473214912	1927	1928	1928	1927	2293
392	20240704	124700	8468794173	1928	1927	1929	1926	1813
393	20240704	124600	8465300307	1925	1925	1929	1925	9648
394	20240704	124500	8446699726	1924	1929	1929	1924	23634
395	20240704	124400	8401201142	1929	1926	1929	1926	1605
396	20240704	124300	8398109597	1926	1926	1927	1926	9689
397	20240704	124200	8379445218	1926	1926	1926	1925	3961
398	20240704	124100	8371816335	1926	1926	1926	1924	19929
399	20240704	124000	8333466610	1925	1926	1926	1925	8814
400	20240704	123900	8316494448	1926	1925	1926	1924	3458
401	20240704	123800	8309837847	1925	1926	1926	1925	10976
402	20240704	123700	8288708615	1926	1926	1926	1925	4996
403	20240704	123600	8279091142	1925	1925	1926	1925	9868
404	20240704	123500	8260094689	1926	1926	1926	1925	4743
405	20240704	123400	8250963307	1926	1925	1926	1925	9227
406	20240704	123300	8233200982	1925	1924	1926	1924	8352
407	20240704	123200	8217124819	1925	1929	1929	1924	12849
408	20240704	123100	8192375300	1929	1926	1929	1926	13828
409	20240704	123000	8165720340	1926	1927	1927	1926	4453
410	20240704	122900	8157141029	1926	1926	1927	1924	9074
411	20240704	122800	8139677863	1927	1926	1927	1923	28303
412	20240704	122700	8085198422	1926	1927	1927	1926	9559
413	20240704	122600	8066784695	1927	1927	1928	1925	13796
414	20240704	122500	8040218462	1927	1927	1928	1926	6457
415	20240704	122400	8027779740	1928	1928	1928	1927	7511
416	20240704	122300	8013301593	1928	1931	1932	1925	148761
417	20240704	122200	7726257875	1932	1933	1933	1932	8392
418	20240704	122100	7710041795	1931	1933	1933	1931	36247
419	20240704	122000	7640007527	1933	1935	1935	1933	37690
420	20240704	121900	7567100606	1936	1935	1936	1935	4516
421	20240704	121800	7558361757	1935	1936	1936	1935	5849
422	20240704	121700	7547043602	1936	1937	1937	1936	18405
423	20240704	121600	7511409302	1937	1937	1937	1936	11371
424	20240704	121500	7489387035	1937	1938	1938	1937	7482
425	20240704	121400	7474894348	1938	1938	1938	1938	1383
426	20240704	121300	7472214094	1937	1938	1939	1937	4321
427	20240704	121200	7463839511	1938	1939	1939	1938	6243
428	20240704	121100	7451740567	1938	1938	1939	1938	3158
429	20240704	121000	7445619461	1938	1938	1939	1938	1657
430	20240704	120900	7442408185	1938	1938	1938	1937	4026
431	20240704	120800	7434605862	1938	1937	1938	1937	12879
432	20240704	120700	7409658684	1937	1938	1938	1937	14388
433	20240704	120600	7381788073	1938	1939	1939	1938	3558
434	20240704	120500	7374892099	1939	1938	1939	1937	3352
435	20240704	120400	7368394053	1938	1939	1940	1938	7869
436	20240704	120300	7353142908	1940	1939	1940	1938	5121
437	20240704	120200	7343213826	1939	1940	1940	1938	11159
438	20240704	120100	7321576975	1940	1939	1940	1939	21180
439	20240704	120000	7280506340	1939	1939	1939	1938	2852
440	20240704	115900	7274977038	1939	1938	1939	1938	2607
441	20240704	115800	7269923661	1938	1937	1939	1937	1353
442	20240704	115700	7267302128	1938	1938	1938	1938	4032
443	20240704	115600	7259488112	1939	1937	1939	1937	2114
444	20240704	115500	7255391707	1937	1937	1939	1936	3534
445	20240704	115400	7248546730	1937	1939	1940	1937	11935
446	20240704	115300	7225420121	1939	1939	1940	1939	2743
447	20240704	115200	7220101300	1939	1939	1940	1938	12726
448	20240704	115100	7195425687	1939	1938	1939	1937	880
449	20240704	115000	7193720078	1939	1939	1939	1937	3718
450	20240704	114900	7186516895	1939	1939	1939	1938	2611
451	20240704	114800	7181456166	1939	1939	1940	1938	4466
452	20240704	114700	7172799373	1938	1938	1939	1938	2586
453	20240704	114600	7167786624	1939	1939	1940	1938	3024
454	20240704	114500	7161922894	1939	1938	1939	1938	468
455	20240704	114400	7161015853	1938	1938	1938	1938	1205
456	20240704	114300	7158680563	1938	1938	1940	1937	5595
457	20240704	114200	7147837383	1938	1940	1940	1938	1392
458	20240704	114100	7145138967	1940	1938	1940	1937	25992
459	20240704	114000	7094760276	1940	1939	1940	1937	17204
460	20240704	113900	7061415872	1940	1940	1940	1940	1596
461	20240704	113800	7058319632	1940	1940	1940	1940	4428
462	20240704	113700	7049729312	1940	1941	1941	1940	13122
463	20240704	113600	7024272530	1941	1941	1941	1940	4238
464	20240704	113500	7016046614	1941	1941	1942	1940	9917
465	20240704	113400	6996800602	1941	1941	1942	1941	389
466	20240704	113300	6996045545	1941	1942	1942	1940	9411
467	20240704	113200	6977783462	1942	1940	1942	1940	884
468	20240704	113100	6976067244	1941	1942	1942	1941	5323
469	20240704	113000	6965734781	1943	1944	1944	1941	3453
470	20240704	112900	6959031962	1944	1941	1944	1941	2034
471	20240704	112800	6955078940	1944	1940	1944	1940	10169
472	20240704	112700	6935343767	1941	1945	1945	1940	47305
473	20240704	112600	6843459732	1945	1943	1945	1943	4546
474	20240704	112500	6834622792	1943	1942	1943	1942	291
475	20240704	112400	6834057530	1942	1946	1946	1941	10254
476	20240704	112300	6814144241	1945	1941	1946	1939	24267
477	20240704	112200	6767002824	1941	1941	1942	1940	1045
478	20240704	112100	6764974688	1943	1942	1943	1941	2445
479	20240704	112000	6760226474	1943	1941	1943	1940	11794
480	20240704	111900	6737334204	1941	1940	1942	1939	1410
481	20240704	111800	6734598722	1940	1942	1942	1940	3444
482	20240704	111700	6727913166	1942	1941	1942	1938	25069
483	20240704	111600	6679296245	1939	1939	1939	1939	8016
484	20240704	111500	6663753221	1939	1938	1939	1938	5884
485	20240704	111400	6652344502	1938	1939	1941	1937	31353
486	20240704	111300	6591573663	1939	1941	1941	1939	16642
487	20240704	111200	6559295598	1941	1941	1941	1940	1748
488	20240704	111100	6555902830	1942	1941	1942	1940	12715
489	20240704	111000	6531214791	1941	1941	1941	1938	9505
490	20240704	110900	6512770906	1941	1939	1942	1939	3739
491	20240704	110800	6505516274	1939	1939	1942	1937	12197
492	20240704	110700	6481870792	1939	1938	1939	1937	22019
493	20240704	110600	6439219197	1937	1937	1939	1937	4162
494	20240704	110500	6431157383	1938	1939	1940	1936	40154
495	20240704	110400	6353325539	1939	1939	1940	1938	3486
496	20240704	110300	6346568453	1938	1937	1939	1937	12889
497	20240704	110200	6321588928	1937	1940	1940	1937	15430
498	20240704	110100	6291683081	1939	1941	1942	1939	30284
499	20240704	110000	6232915134	1941	1943	1943	1941	30634
500	20240704	105900	6173442569	1942	1943	1943	1942	8918
501	20240704	105800	6156121981	1943	1945	1945	1943	16007
502	20240704	105700	6125007381	1945	1946	1946	1945	5283
503	20240704	105600	6114728993	1946	1948	1949	1946	10789
504	20240704	105500	6093719094	1948	1950	1950	1948	3938
505	20240704	105400	6086044989	1950	1951	1951	1949	5527
506	20240704	105300	6075270876	1950	1950	1951	1950	3971
507	20240704	105200	6067527406	1950	1950	1950	1949	4442
508	20240704	105100	6058867077	1949	1951	1951	1949	9542
509	20240704	105000	6040260164	1951	1952	1952	1950	6527
510	20240704	104900	6027525314	1952	1952	1953	1952	4945
511	20240704	104800	6017872629	1952	1953	1953	1952	1474
512	20240704	104700	6014993908	1953	1954	1954	1953	789
513	20240704	104600	6013452906	1954	1955	1955	1953	2287
514	20240704	104500	6008982559	1955	1955	1955	1955	1473
515	20240704	104400	6006102844	1955	1954	1955	1951	3255
516	20240704	104300	5999742384	1951	1951	1952	1951	1777
517	20240704	104200	5996274403	1951	1948	1951	1948	14753
518	20240704	104100	5967500772	1949	1948	1949	1948	3357
519	20240704	104000	5960958561	1947	1950	1950	1947	39021
520	20240704	103900	5884898200	1951	1951	1951	1950	4026
521	20240704	103800	5877044584	1951	1954	1954	1950	24232
522	20240704	103700	5829750644	1954	1953	1954	1953	266
523	20240704	103600	5829230888	1953	1957	1957	1953	29463
524	20240704	103500	5771620099	1957	1957	1957	1955	10603
525	20240704	103400	5750880502	1957	1957	1958	1956	2791
526	20240704	103300	5745418980	1956	1958	1958	1956	16467
527	20240704	103200	5713187474	1958	1958	1958	1956	11002
528	20240704	103100	5691658513	1958	1956	1958	1956	4902
529	20240704	103000	5682069195	1956	1959	1959	1956	11862
530	20240704	102900	5658849142	1959	1959	1959	1958	9340
531	20240704	102800	5640558536	1960	1959	1960	1959	5069
532	20240704	102700	5630628364	1960	1960	1961	1958	11697
533	20240704	102600	5607701848	1961	1960	1962	1960	4923
534	20240704	102500	5598052395	1960	1962	1962	1960	7100
535	20240704	102400	5584128808	1961	1962	1963	1961	5977
536	20240704	102300	5572403229	1962	1964	1964	1961	10448
537	20240704	102200	5551896818	1964	1965	1966	1961	8519
538	20240704	102100	5535174744	1965	1967	1967	1964	3560
539	20240704	102000	5528178890	1967	1968	1968	1965	8641
540	20240704	101900	5511184486	1968	1965	1968	1965	4090
541	20240704	101800	5503135666	1965	1964	1968	1964	9288
542	20240704	101700	5484885674	1964	1965	1965	1962	5767
543	20240704	101600	5473561173	1965	1964	1965	1963	5175
544	20240704	101500	5463397149	1964	1964	1965	1963	9038
545	20240704	101400	5445646145	1963	1963	1964	1962	6750
546	20240704	101300	5432397984	1963	1962	1963	1961	2531
547	20240704	101200	5427432131	1962	1963	1963	1962	2933
548	20240704	101100	5421675726	1963	1962	1963	1962	4389
549	20240704	101000	5413062108	1962	1960	1963	1960	9941
550	20240704	100900	5393568436	1960	1959	1961	1959	4356
551	20240704	100800	5385030289	1963	1959	1963	1958	5378
552	20240704	100700	5374493166	1958	1959	1959	1958	3195
553	20240704	100600	5368236452	1959	1957	1959	1956	3963
554	20240704	100500	5360479836	1956	1960	1960	1956	28087
555	20240704	100400	5305500871	1959	1960	1960	1958	4006
556	20240704	100300	5297652366	1960	1960	1960	1958	13934
557	20240704	100200	5270348310	1959	1956	1959	1956	17590
558	20240704	100100	5235916798	1957	1956	1958	1956	3640
559	20240704	100000	5228794335	1956	1958	1958	1955	17598
560	20240704	095900	5194386327	1958	1958	1958	1955	8908
561	20240704	095800	5176967505	1958	1957	1958	1955	9531
562	20240704	095700	5158324925	1957	1955	1963	1954	24259
563	20240704	095600	5110813404	1959	1956	1960	1950	63774
564	20240704	095500	4986329455	1957	1961	1964	1957	20724
565	20240704	095400	4945727805	1961	1964	1965	1959	29491
566	20240704	095300	4887869002	1964	1961	1964	1959	13083
567	20240704	095200	4862218722	1960	1964	1964	1960	23187
568	20240704	095100	4816732772	1964	1967	1968	1964	18345
569	20240704	095000	4780668689	1968	1969	1969	1967	14262
570	20240704	094900	4752609075	1970	1975	1975	1970	35001
571	20240704	094800	4683586488	1975	1978	1979	1975	39236
572	20240704	094700	4606025088	1977	1973	1978	1973	28332
573	20240704	094600	4550037063	1971	1972	1974	1971	20518
574	20240704	094500	4509557097	1972	1971	1974	1965	38233
575	20240704	094400	4434165354	1972	1966	1972	1965	35854
576	20240704	094300	4363567116	1966	1967	1967	1965	13487
577	20240704	094200	4337053071	1968	1969	1970	1966	15624
578	20240704	094100	4306298568	1969	1965	1970	1964	43293
579	20240704	094000	4221157071	1964	1961	1965	1960	21956
580	20240704	093900	4178070807	1962	1962	1962	1959	11553
581	20240704	093800	4155417644	1960	1965	1966	1959	35086
582	20240704	093700	4086584586	1964	1965	1967	1963	14559
583	20240704	093600	4057971342	1966	1967	1969	1963	91999
584	20240704	093500	3877066171	1967	1958	1967	1958	39684
585	20240704	093400	3799194386	1958	1956	1960	1954	32679
586	20240704	093300	3735225236	1959	1950	1959	1950	51788
587	20240704	093200	3634075185	1950	1948	1950	1947	54020
588	20240704	093100	3528835357	1949	1937	1949	1937	86132
589	20240704	093000	3361454769	1937	1939	1939	1935	14278
590	20240704	092900	3333804130	1939	1942	1942	1936	19714
591	20240704	092800	3295610931	1938	1944	1946	1936	23399
592	20240704	092700	3250226832	1943	1946	1948	1943	35353
593	20240704	092600	3181415808	1945	1941	1946	1938	30636
594	20240704	092500	3121847695	1939	1935	1941	1935	41199
595	20240704	092400	3042039093	1935	1932	1936	1931	49085
596	20240704	092300	2947163295	1935	1932	1935	1931	33794
597	20240704	092200	2881876559	1932	1934	1936	1931	69523
598	20240704	092100	2747517416	1933	1937	1937	1933	83991
599	20240704	092000	2585017737	1937	1945	1945	1937	25661
600	20240704	091900	2535287366	1945	1941	1945	1938	74195
601	20240704	091800	2391320195	1941	1938	1942	1938	25377
602	20240704	091700	2342114353	1939	1940	1942	1937	63606
603	20240704	091600	2218706485	1937	1937	1940	1936	46247
604	20240704	091500	2129117525	1937	1941	1942	1936	35216
605	20240704	091400	2060869896	1941	1943	1943	1940	31952
606	20240704	091300	1998845331	1942	1939	1946	1936	82421
607	20240704	091200	1838860584	1940	1945	1945	1939	116468
608	20240704	091100	1612807505	1945	1957	1957	1941	152897
609	20240704	091000	1314491508	1956	1958	1958	1955	18846
610	20240704	090900	1277627319	1958	1957	1962	1955	75241
611	20240704	090800	1130287362	1957	1958	1959	1956	23007
612	20240704	090700	1085266148	1958	1963	1963	1957	44156
613	20240704	090600	998693103	1963	1961	1968	1961	36335
614	20240704	090500	927387159	1961	1963	1964	1959	28128
615	20240704	090400	872204914	1962	1962	1970	1955	138447
616	20240704	090300	600749400	1961	1965	1966	1960	69178
617	20240704	090200	464980406	1966	1968	1983	1965	60024
618	20240704	090100	346809444	1969	1979	1984	1968	58483
619	20240704	090000	231324708	1979	1977	1985	1977	111003