KissMeData/086960/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	195600	5522766826	1899	1899	1899	1899	20903
3	20240305	195500	5522766826	1899	1899	1899	1899	0
4	20240305	195400	5522766826	1899	1899	1899	1899	0
5	20240305	195300	5522766826	1899	1899	1899	1899	0
6	20240305	195200	5522766826	1899	1899	1899	1899	0
7	20240305	195100	5522766826	1899	1899	1899	1899	0
8	20240305	195000	5522766826	1899	1899	1899	1899	0
9	20240305	194900	5522766826	1899	1899	1899	1899	0
10	20240305	194800	5522766826	1899	1899	1899	1899	0
11	20240305	194700	5522766826	1899	1899	1899	1899	0
12	20240305	194600	5522766826	1899	1899	1899	1899	0
13	20240305	194500	5522766826	1899	1899	1899	1899	0
14	20240305	194400	5522766826	1899	1899	1899	1899	0
15	20240305	194300	5522766826	1899	1899	1899	1899	0
16	20240305	194200	5522766826	1899	1899	1899	1899	0
17	20240305	194100	5522766826	1899	1899	1899	1899	0
18	20240305	194000	5522766826	1899	1899	1899	1899	0
19	20240305	193900	5522766826	1899	1899	1899	1899	0
20	20240305	193800	5522766826	1899	1899	1899	1899	0
21	20240305	193700	5522766826	1899	1899	1899	1899	0
22	20240305	193600	5522766826	1899	1899	1899	1899	0
23	20240305	193500	5522766826	1899	1899	1899	1899	0
24	20240305	193400	5522766826	1899	1899	1899	1899	0
25	20240305	193300	5522766826	1899	1899	1899	1899	0
26	20240305	193200	5522766826	1899	1899	1899	1899	0
27	20240305	193100	5522766826	1899	1899	1899	1899	0
28	20240305	193000	5522766826	1899	1899	1899	1899	0
29	20240305	192900	5522766826	1899	1899	1899	1899	0
30	20240305	192800	5522766826	1899	1899	1899	1899	0
31	20240305	192700	5522766826	1899	1899	1899	1899	0
32	20240305	192600	5522766826	1899	1899	1899	1899	20903
33	20240305	192500	5522766826	1899	1899	1899	1899	0
34	20240305	192400	5522766826	1899	1899	1899	1899	0
35	20240305	192300	5522766826	1899	1899	1899	1899	0
36	20240305	192200	5522766826	1899	1899	1899	1899	0
37	20240305	192100	5522766826	1899	1899	1899	1899	0
38	20240305	192000	5522766826	1899	1899	1899	1899	0
39	20240305	191900	5522766826	1899	1899	1899	1899	0
40	20240305	191800	5522766826	1899	1899	1899	1899	0
41	20240305	191700	5522766826	1899	1899	1899	1899	0
42	20240305	191600	5522766826	1899	1899	1899	1899	0
43	20240305	191500	5522766826	1899	1899	1899	1899	0
44	20240305	191400	5522766826	1899	1899	1899	1899	0
45	20240305	191300	5522766826	1899	1899	1899	1899	0
46	20240305	191200	5522766826	1899	1899	1899	1899	0
47	20240305	191100	5522766826	1899	1899	1899	1899	0
48	20240305	191000	5522766826	1899	1899	1899	1899	0
49	20240305	190900	5522766826	1899	1899	1899	1899	0
50	20240305	190800	5522766826	1899	1899	1899	1899	0
51	20240305	190700	5522766826	1899	1899	1899	1899	0
52	20240305	190600	5522766826	1899	1899	1899	1899	0
53	20240305	190500	5522766826	1899	1899	1899	1899	0
54	20240305	190400	5522766826	1899	1899	1899	1899	0
55	20240305	190300	5522766826	1899	1899	1899	1899	0
56	20240305	190200	5522766826	1899	1899	1899	1899	0
57	20240305	190100	5522766826	1899	1899	1899	1899	0
58	20240305	190000	5522766826	1899	1899	1899	1899	0
59	20240305	185900	5522766826	1899	1899	1899	1899	0
60	20240305	185800	5522766826	1899	1899	1899	1899	0
61	20240305	185700	5522766826	1899	1899	1899	1899	0
62	20240305	185600	5522766826	1899	1899	1899	1899	20903
63	20240305	185500	5522766826	1899	1899	1899	1899	0
64	20240305	185400	5522766826	1899	1899	1899	1899	0
65	20240305	185300	5522766826	1899	1899	1899	1899	0
66	20240305	185200	5522766826	1899	1899	1899	1899	0
67	20240305	185100	5522766826	1899	1899	1899	1899	0
68	20240305	185000	5522766826	1899	1899	1899	1899	0
69	20240305	184900	5522766826	1899	1899	1899	1899	0
70	20240305	184800	5522766826	1899	1899	1899	1899	0
71	20240305	184700	5522766826	1899	1899	1899	1899	0
72	20240305	184600	5522766826	1899	1899	1899	1899	0
73	20240305	184500	5522766826	1899	1899	1899	1899	0
74	20240305	184400	5522766826	1899	1899	1899	1899	0
75	20240305	184300	5522766826	1899	1899	1899	1899	0
76	20240305	184200	5522766826	1899	1899	1899	1899	0
77	20240305	184100	5522766826	1899	1899	1899	1899	0
78	20240305	184000	5522766826	1899	1899	1899	1899	0
79	20240305	183900	5522766826	1899	1899	1899	1899	0
80	20240305	183800	5522766826	1899	1899	1899	1899	0
81	20240305	183700	5522766826	1899	1899	1899	1899	0
82	20240305	183600	5522766826	1899	1899	1899	1899	0
83	20240305	183500	5522766826	1899	1899	1899	1899	0
84	20240305	183400	5522766826	1899	1899	1899	1899	0
85	20240305	183300	5522766826	1899	1899	1899	1899	0
86	20240305	183200	5522766826	1899	1899	1899	1899	0
87	20240305	183100	5522766826	1899	1899	1899	1899	0
88	20240305	183000	5522766826	1899	1899	1899	1899	0
89	20240305	182900	5522766826	1899	1899	1899	1899	0
90	20240305	182800	5522766826	1899	1899	1899	1899	0
91	20240305	182700	5522766826	1899	1899	1899	1899	0
92	20240305	182600	5522766826	1899	1899	1899	1899	20903
93	20240305	182500	5522766826	1899	1899	1899	1899	0
94	20240305	182400	5522766826	1899	1899	1899	1899	0
95	20240305	182300	5522766826	1899	1899	1899	1899	0
96	20240305	182200	5522766826	1899	1899	1899	1899	0
97	20240305	182100	5522766826	1899	1899	1899	1899	0
98	20240305	182000	5522766826	1899	1899	1899	1899	0
99	20240305	181900	5522766826	1899	1899	1899	1899	0
100	20240305	181800	5522766826	1899	1899	1899	1899	0
101	20240305	181700	5522766826	1899	1899	1899	1899	0
102	20240305	181600	5522766826	1899	1899	1899	1899	0
103	20240305	181500	5522766826	1899	1899	1899	1899	0
104	20240305	181400	5522766826	1899	1899	1899	1899	0
105	20240305	181300	5522766826	1899	1899	1899	1899	0
106	20240305	181200	5522766826	1899	1899	1899	1899	0
107	20240305	181100	5522766826	1899	1899	1899	1899	0
108	20240305	181000	5522766826	1899	1899	1899	1899	0
109	20240305	180900	5522766826	1899	1899	1899	1899	0
110	20240305	180800	5522766826	1899	1899	1899	1899	0
111	20240305	180700	5522766826	1899	1899	1899	1899	0
112	20240305	180600	5522766826	1899	1899	1899	1899	0
113	20240305	180500	5522766826	1899	1899	1899	1899	0
114	20240305	180400	5522766826	1899	1899	1899	1899	0
115	20240305	180300	5522766826	1899	1899	1899	1899	0
116	20240305	180200	5522766826	1899	1899	1899	1899	0
117	20240305	180100	5522766826	1899	1899	1899	1899	0
118	20240305	180000	5522766826	1899	1899	1899	1899	0
119	20240305	175900	5522766826	1899	1899	1899	1899	0
120	20240305	175800	5522766826	1899	1899	1899	1899	0
121	20240305	175700	5522766826	1899	1899	1899	1899	0
122	20240305	175600	5522766826	1899	1899	1899	1899	20903
123	20240305	175500	5522766826	1899	1899	1899	1899	0
124	20240305	175400	5522766826	1899	1899	1899	1899	0
125	20240305	175300	5522766826	1899	1899	1899	1899	0
126	20240305	175200	5522766826	1899	1899	1899	1899	0
127	20240305	175100	5522766826	1899	1899	1899	1899	0
128	20240305	175000	5522766826	1899	1899	1899	1899	0
129	20240305	174900	5522766826	1899	1899	1899	1899	0
130	20240305	174800	5522766826	1899	1899	1899	1899	0
131	20240305	174700	5522766826	1899	1899	1899	1899	0
132	20240305	174600	5522766826	1899	1899	1899	1899	0
133	20240305	174500	5522766826	1899	1899	1899	1899	0
134	20240305	174400	5522766826	1899	1899	1899	1899	0
135	20240305	174300	5522766826	1899	1899	1899	1899	0
136	20240305	174200	5522766826	1899	1899	1899	1899	0
137	20240305	174100	5522766826	1899	1899	1899	1899	0
138	20240305	174000	5522766826	1899	1899	1899	1899	0
139	20240305	173900	5522766826	1899	1899	1899	1899	0
140	20240305	173800	5522766826	1899	1899	1899	1899	0
141	20240305	173700	5522766826	1899	1899	1899	1899	0
142	20240305	173600	5522766826	1899	1899	1899	1899	0
143	20240305	173500	5522766826	1899	1899	1899	1899	0
144	20240305	173400	5522766826	1899	1899	1899	1899	0
145	20240305	173300	5522766826	1899	1899	1899	1899	0
146	20240305	173200	5522766826	1899	1899	1899	1899	0
147	20240305	173100	5522766826	1899	1899	1899	1899	0
148	20240305	173000	5522766826	1899	1899	1899	1899	0
149	20240305	172900	5522766826	1899	1899	1899	1899	0
150	20240305	172800	5522766826	1899	1899	1899	1899	0
151	20240305	172700	5522766826	1899	1899	1899	1899	0
152	20240305	172600	5522766826	1899	1899	1899	1899	20903
153	20240305	172500	5522766826	1899	1899	1899	1899	0
154	20240305	172400	5522766826	1899	1899	1899	1899	0
155	20240305	172300	5522766826	1899	1899	1899	1899	0
156	20240305	172200	5522766826	1899	1899	1899	1899	0
157	20240305	172100	5522766826	1899	1899	1899	1899	0
158	20240305	172000	5522766826	1899	1899	1899	1899	0
159	20240305	171900	5522766826	1899	1899	1899	1899	0
160	20240305	171800	5522766826	1899	1899	1899	1899	0
161	20240305	171700	5522766826	1899	1899	1899	1899	0
162	20240305	171600	5522766826	1899	1899	1899	1899	0
163	20240305	171500	5522766826	1899	1899	1899	1899	0
164	20240305	171400	5522766826	1899	1899	1899	1899	0
165	20240305	171300	5522766826	1899	1899	1899	1899	0
166	20240305	171200	5522766826	1899	1899	1899	1899	0
167	20240305	171100	5522766826	1899	1899	1899	1899	0
168	20240305	171000	5522766826	1899	1899	1899	1899	0
169	20240305	170900	5522766826	1899	1899	1899	1899	0
170	20240305	170800	5522766826	1899	1899	1899	1899	0
171	20240305	170700	5522766826	1899	1899	1899	1899	0
172	20240305	170600	5522766826	1899	1899	1899	1899	0
173	20240305	170500	5522766826	1899	1899	1899	1899	0
174	20240305	170400	5522766826	1899	1899	1899	1899	0
175	20240305	170300	5522766826	1899	1899	1899	1899	0
176	20240305	170200	5522766826	1899	1899	1899	1899	0
177	20240305	170100	5522766826	1899	1899	1899	1899	0
178	20240305	170000	5522766826	1899	1899	1899	1899	0
179	20240305	165900	5522766826	1899	1899	1899	1899	0
180	20240305	165800	5522766826	1899	1899	1899	1899	0
181	20240305	165700	5522766826	1899	1899	1899	1899	0
182	20240305	165600	5522766826	1899	1899	1899	1899	20903
183	20240305	165500	5522766826	1899	1899	1899	1899	0
184	20240305	165400	5522766826	1899	1899	1899	1899	0
185	20240305	165300	5522766826	1899	1899	1899	1899	0
186	20240305	165200	5522766826	1899	1899	1899	1899	0
187	20240305	165100	5522766826	1899	1899	1899	1899	0
188	20240305	165000	5522766826	1899	1899	1899	1899	0
189	20240305	164900	5522766826	1899	1899	1899	1899	0
190	20240305	164800	5522766826	1899	1899	1899	1899	0
191	20240305	164700	5522766826	1899	1899	1899	1899	0
192	20240305	164600	5522766826	1899	1899	1899	1899	0
193	20240305	164500	5522766826	1899	1899	1899	1899	0
194	20240305	164400	5522766826	1899	1899	1899	1899	0
195	20240305	164300	5522766826	1899	1899	1899	1899	0
196	20240305	164200	5522766826	1899	1899	1899	1899	0
197	20240305	164100	5522766826	1899	1899	1899	1899	0
198	20240305	164000	5522766826	1899	1899	1899	1899	0
199	20240305	163900	5522766826	1899	1899	1899	1899	0
200	20240305	163800	5522766826	1899	1899	1899	1899	0
201	20240305	163700	5522766826	1899	1899	1899	1899	0
202	20240305	163600	5522766826	1899	1899	1899	1899	0
203	20240305	163500	5522766826	1899	1899	1899	1899	0
204	20240305	163400	5522766826	1899	1899	1899	1899	0
205	20240305	163300	5522766826	1899	1899	1899	1899	0
206	20240305	163200	5522766826	1899	1899	1899	1899	0
207	20240305	163100	5522766826	1899	1899	1899	1899	0
208	20240305	163000	5522766826	1899	1899	1899	1899	0
209	20240305	162900	5522766826	1899	1899	1899	1899	0
210	20240305	162800	5522766826	1899	1899	1899	1899	0
211	20240305	162700	5522766826	1899	1899	1899	1899	0
212	20240305	162600	5522766826	1899	1899	1899	1899	20903
213	20240305	162500	5522766826	1899	1899	1899	1899	0
214	20240305	162400	5522766826	1899	1899	1899	1899	0
215	20240305	162300	5522766826	1899	1899	1899	1899	0
216	20240305	162200	5522766826	1899	1899	1899	1899	0
217	20240305	162100	5522766826	1899	1899	1899	1899	0
218	20240305	162000	5522766826	1899	1899	1899	1899	0
219	20240305	161900	5522766826	1899	1899	1899	1899	0
220	20240305	161800	5522766826	1899	1899	1899	1899	0
221	20240305	161700	5522766826	1899	1899	1899	1899	0
222	20240305	161600	5522766826	1899	1899	1899	1899	0
223	20240305	161500	5522766826	1899	1899	1899	1899	0
224	20240305	161400	5522766826	1899	1899	1899	1899	0
225	20240305	161300	5522766826	1899	1899	1899	1899	0
226	20240305	161200	5522766826	1899	1899	1899	1899	0
227	20240305	161100	5522766826	1899	1899	1899	1899	0
228	20240305	161000	5522766826	1899	1899	1899	1899	0
229	20240305	160900	5522766826	1899	1899	1899	1899	0
230	20240305	160800	5522766826	1899	1899	1899	1899	0
231	20240305	160700	5522766826	1899	1899	1899	1899	0
232	20240305	160600	5522766826	1899	1899	1899	1899	0
233	20240305	160500	5522766826	1899	1899	1899	1899	0
234	20240305	160400	5522766826	1899	1899	1899	1899	0
235	20240305	160300	5522766826	1899	1899	1899	1899	0
236	20240305	160200	5522766826	1899	1899	1899	1899	0
237	20240305	160100	5522766826	1899	1899	1899	1899	0
238	20240305	160000	5522766826	1899	1899	1899	1899	0
239	20240305	155900	5522766826	1899	1899	1899	1899	0
240	20240305	155800	5522766826	1899	1899	1899	1899	0
241	20240305	155700	5522766826	1899	1899	1899	1899	0
242	20240305	155600	5522766826	1899	1899	1899	1899	20903
243	20240305	155500	5522766826	1899	1899	1899	1899	0
244	20240305	155400	5522766826	1899	1899	1899	1899	0
245	20240305	155300	5522766826	1899	1899	1899	1899	0
246	20240305	155200	5522766826	1899	1899	1899	1899	0
247	20240305	155100	5522766826	1899	1899	1899	1899	0
248	20240305	155000	5522766826	1899	1899	1899	1899	0
249	20240305	154900	5522766826	1899	1899	1899	1899	0
250	20240305	154800	5522766826	1899	1899	1899	1899	0
251	20240305	154700	5522766826	1899	1899	1899	1899	0
252	20240305	154600	5522766826	1899	1899	1899	1899	0
253	20240305	154500	5522766826	1899	1899	1899	1899	0
254	20240305	154400	5522766826	1899	1899	1899	1899	0
255	20240305	154300	5522766826	1899	1899	1899	1899	0
256	20240305	154200	5522766826	1899	1899	1899	1899	0
257	20240305	154100	5522766826	1899	1899	1899	1899	0
258	20240305	154000	5522766826	1899	1899	1899	1899	0
259	20240305	153900	5522766826	1899	1899	1899	1899	0
260	20240305	153800	5522766826	1899	1899	1899	1899	0
261	20240305	153700	5522766826	1899	1899	1899	1899	0
262	20240305	153600	5522766826	1899	1899	1899	1899	0
263	20240305	153500	5522766826	1899	1899	1899	1899	0
264	20240305	153400	5522766826	1899	1899	1899	1899	0
265	20240305	153300	5522766826	1899	1899	1899	1899	0
266	20240305	153200	5522766826	1899	1899	1899	1899	0
267	20240305	153100	5522766826	1899	1899	1899	1899	0
268	20240305	153000	5522766826	1899	1899	1899	1899	20903
269	20240305	152900	5483072029	1904	1904	1904	1904	0
270	20240305	152800	5483072029	1904	1904	1904	1904	0
271	20240305	152700	5483072029	1904	1904	1904	1904	0
272	20240305	152600	5483072029	1904	1904	1904	1904	0
273	20240305	152500	5483072029	1904	1904	1904	1904	0
274	20240305	152400	5483072029	1904	1904	1904	1904	0
275	20240305	152300	5483072029	1904	1904	1904	1904	0
276	20240305	152200	5483072029	1904	1904	1904	1904	0
277	20240305	152100	5483072029	1904	1904	1904	1904	0
278	20240305	152000	5483072029	1904	1904	1904	1904	0
279	20240305	151900	5483072029	1904	1902	1904	1900	6981
280	20240305	151800	5469790880	1901	1900	1901	1899	4851
281	20240305	151700	5460572827	1900	1898	1900	1898	6380
282	20240305	151600	5448463459	1898	1903	1903	1898	10670
283	20240305	151500	5428183634	1903	1904	1904	1903	2562
284	20240305	151400	5423308019	1904	1903	1904	1903	5387
285	20240305	151300	5413056484	1903	1903	1905	1902	4051
286	20240305	151200	5405347549	1906	1903	1906	1903	1884
287	20240305	151100	5401759836	1903	1900	1903	1900	1503
288	20240305	151000	5398903632	1901	1898	1901	1898	4209
289	20240305	150900	5390909991	1898	1898	1898	1897	1397
290	20240305	150800	5388258536	1897	1898	1898	1897	538
291	20240305	150700	5387237869	1899	1898	1899	1896	2764
292	20240305	150600	5381994450	1896	1899	1900	1896	1156
293	20240305	150500	5379801965	1900	1895	1900	1894	6351
294	20240305	150400	5367768079	1893	1893	1895	1893	7265
295	20240305	150300	5354012271	1893	1894	1894	1893	8300
296	20240305	150200	5338298112	1894	1894	1895	1893	9855
297	20240305	150100	5319638646	1893	1894	1894	1893	13166
298	20240305	150000	5294713009	1894	1895	1895	1894	3755
299	20240305	145900	5287600649	1895	1894	1895	1893	10643
300	20240305	145800	5267439715	1895	1899	1901	1893	15614
301	20240305	145700	5237832597	1899	1902	1902	1899	45410
302	20240305	145600	5151539711	1903	1904	1904	1902	4619
303	20240305	145500	5142750249	1904	1903	1904	1903	1321
304	20240305	145400	5140235305	1903	1906	1906	1903	3323
305	20240305	145300	5133908009	1906	1904	1906	1904	1640
306	20240305	145200	5130785029	1903	1905	1906	1903	3200
307	20240305	145100	5124688835	1903	1902	1903	1902	5391
308	20240305	145000	5114433369	1901	1902	1902	1901	2686
309	20240305	144900	5109327197	1902	1902	1902	1901	7627
310	20240305	144800	5094823602	1902	1903	1903	1902	1163
311	20240305	144700	5092610706	1903	1903	1903	1902	2397
312	20240305	144600	5088050575	1902	1903	1903	1902	3212
313	20240305	144500	5081940697	1902	1903	1904	1902	12843
314	20240305	144400	5057507139	1904	1904	1905	1904	3715
315	20240305	144300	5050433679	1904	1905	1905	1904	4252
316	20240305	144200	5042334149	1906	1906	1906	1905	718
317	20240305	144100	5040966141	1906	1905	1906	1905	855
318	20240305	144000	5039337193	1905	1905	1906	1905	1417
319	20240305	143900	5036637807	1906	1906	1906	1906	1250
320	20240305	143800	5034255307	1905	1905	1906	1905	1092
321	20240305	143700	5032174994	1904	1906	1906	1904	3701
322	20240305	143600	5025127475	1906	1904	1906	1904	743
323	20240305	143500	5023712087	1904	1904	1904	1904	2501
324	20240305	143400	5018950183	1904	1905	1906	1904	1601
325	20240305	143300	5015901371	1904	1906	1906	1904	13559
326	20240305	143200	4990073705	1907	1907	1907	1906	8991
327	20240305	143100	4972936589	1907	1907	1907	1907	1000
328	20240305	143000	4971029589	1908	1907	1908	1907	234
329	20240305	142900	4970583205	1907	1908	1908	1905	535
330	20240305	142800	4969563466	1906	1906	1906	1906	527
331	20240305	142700	4968559004	1906	1905	1906	1905	2226
332	20240305	142600	4964317398	1906	1905	1906	1905	8776
333	20240305	142500	4947598778	1906	1908	1908	1905	8382
334	20240305	142400	4931623963	1908	1908	1909	1908	1700
335	20240305	142300	4928380258	1908	1911	1911	1908	558
336	20240305	142200	4927315591	1910	1910	1910	1909	2773
337	20240305	142100	4922020112	1910	1910	1910	1910	836
338	20240305	142000	4920423352	1910	1911	1911	1910	1587
339	20240305	141900	4917392146	1910	1911	1911	1910	5736
340	20240305	141800	4906436385	1911	1910	1911	1910	1286
341	20240305	141700	4903980065	1911	1911	1911	1910	1128
342	20240305	141600	4901824590	1911	1910	1911	1908	588
343	20240305	141500	4900701657	1910	1909	1910	1908	3301
344	20240305	141400	4894400913	1908	1909	1909	1908	314
345	20240305	141300	4893801488	1907	1907	1907	1907	59
346	20240305	141200	4893688975	1907	1907	1907	1906	5474
347	20240305	141100	4883252132	1907	1907	1907	1906	1372
348	20240305	141000	4880635820	1906	1907	1907	1906	2140
349	20240305	140900	4876556470	1907	1906	1907	1906	5458
350	20240305	140800	4866153512	1906	1907	1907	1906	2248
351	20240305	140700	4861867624	1906	1906	1906	1906	4526
352	20240305	140600	4853241068	1906	1909	1909	1906	6154
353	20240305	140500	4841505311	1909	1908	1909	1908	1917
354	20240305	140400	4837847575	1907	1907	1907	1907	991
355	20240305	140300	4835957738	1908	1907	1908	1907	959
356	20240305	140200	4834128911	1906	1907	1907	1906	787
357	20240305	140100	4832628146	1907	1907	1907	1906	2043
358	20240305	140000	4828732195	1907	1907	1907	1906	615
359	20240305	135900	4827559420	1907	1907	1907	1907	105
360	20240305	135800	4827359185	1906	1907	1907	1906	2975
361	20240305	135700	4821687916	1907	1907	1908	1907	1056
362	20240305	135600	4819674123	1908	1908	1908	1907	848
363	20240305	135500	4818056866	1908	1909	1909	1908	579
364	20240305	135400	4816951769	1909	1910	1910	1909	718
365	20240305	135300	4815580393	1910	1910	1910	1910	525
366	20240305	135200	4814577643	1909	1909	1909	1909	1780
367	20240305	135100	4811179623	1908	1907	1908	1907	630
368	20240305	135000	4809977613	1908	1908	1909	1908	2777
369	20240305	134900	4804678771	1908	1908	1909	1908	1519
370	20240305	134800	4801780517	1908	1907	1908	1907	416
371	20240305	134700	4800987184	1907	1907	1907	1907	645
372	20240305	134600	4799757169	1906	1906	1906	1906	1650
373	20240305	134500	4796612269	1905	1905	1905	1905	1859
374	20240305	134400	4793070874	1905	1904	1905	1904	369
375	20240305	134300	4792368197	1904	1904	1904	1903	514
376	20240305	134200	4791389794	1904	1904	1904	1903	1147
377	20240305	134100	4789206848	1903	1903	1903	1903	760
378	20240305	134000	4787760568	1907	1902	1907	1902	3866
379	20240305	133900	4780405027	1902	1902	1902	1900	14248
380	20240305	133800	4753332732	1903	1903	1903	1900	18579
381	20240305	133700	4718021540	1903	1903	1903	1903	200
382	20240305	133600	4717640940	1902	1902	1903	1902	184
383	20240305	133500	4717290959	1901	1901	1904	1900	2202
384	20240305	133400	4713105581	1900	1915	1915	1900	60168
385	20240305	133300	4598611875	1907	1916	1916	1906	9021
386	20240305	133200	4581410551	1916	1916	1916	1916	1
387	20240305	133100	4581408635	1908	1909	1916	1908	1998
388	20240305	133000	4577588211	1908	1908	1910	1908	1174
389	20240305	132900	4575347699	1908	1908	1909	1908	1348
390	20240305	132800	4572775704	1908	1907	1908	1907	2271
391	20240305	132700	4568444755	1907	1907	1907	1906	2282
392	20240305	132600	4564094842	1907	1907	1907	1907	3196
393	20240305	132500	4558000070	1908	1907	1908	1906	493
394	20240305	132400	4557060011	1907	1907	1908	1907	5303
395	20240305	132300	4546947090	1908	1908	1908	1906	3427
396	20240305	132200	4540409819	1908	1905	1908	1904	2510
397	20240305	132100	4535628748	1904	1905	1905	1904	3342
398	20240305	132000	4529263862	1905	1905	1905	1904	1422
399	20240305	131900	4526554953	1905	1905	1905	1904	3274
400	20240305	131800	4520320863	1905	1903	1905	1903	1107
401	20240305	131700	4518213038	1903	1903	1903	1902	6562
402	20240305	131600	4505725553	1903	1904	1905	1903	4927
403	20240305	131500	4496349202	1904	1906	1906	1904	4693
404	20240305	131400	4487408685	1906	1909	1909	1904	13204
405	20240305	131300	4462235589	1909	1910	1910	1908	12374
406	20240305	131200	4438611536	1910	1915	1917	1909	79711
407	20240305	131100	4286142274	1916	1918	1918	1916	4881
408	20240305	131000	4276787753	1917	1916	1918	1916	1862
409	20240305	130900	4273219004	1916	1916	1916	1916	591
410	20240305	130800	4272086648	1916	1916	1917	1916	6017
411	20240305	130700	4260557367	1917	1918	1918	1916	12823
412	20240305	130600	4235983816	1917	1917	1917	1917	581
413	20240305	130500	4234870039	1916	1917	1918	1916	7269
414	20240305	130400	4220938610	1917	1918	1919	1917	6320
415	20240305	130300	4208817662	1918	1918	1919	1918	1095
416	20240305	130200	4206717384	1919	1920	1920	1919	17609
417	20240305	130100	4172923675	1921	1921	1921	1921	2
418	20240305	130000	4172919833	1921	1920	1921	1920	1941
419	20240305	125900	4169193092	1921	1921	1921	1920	2630
420	20240305	125800	4164142817	1921	1921	1921	1920	552
421	20240305	125700	4163082473	1921	1921	1921	1921	7311
422	20240305	125600	4149038042	1921	1921	1921	1921	483
423	20240305	125500	4148110199	1921	1921	1921	1920	1951
424	20240305	125400	4144364077	1921	1920	1921	1920	2446
425	20240305	125300	4139667315	1920	1921	1921	1920	1037
426	20240305	125200	4137675737	1921	1921	1921	1921	1770
427	20240305	125100	4134275567	1923	1923	1924	1923	620
428	20240305	125000	4133083291	1923	1922	1923	1920	1086
429	20240305	124900	4130996471	1922	1922	1922	1922	1642
430	20240305	124800	4127840547	1922	1922	1923	1922	2270
431	20240305	124700	4123475895	1922	1923	1923	1920	4071
432	20240305	124600	4115653360	1923	1924	1924	1923	339
433	20240305	124500	4115001194	1924	1929	1929	1924	7915
434	20240305	124400	4099762832	1927	1929	1929	1927	150
435	20240305	124300	4099473672	1929	1929	1930	1929	1173
436	20240305	124200	4097210195	1928	1926	1929	1926	505
437	20240305	124100	4096237290	1926	1926	1926	1926	30
438	20240305	124000	4096179510	1928	1923	1928	1923	5928
439	20240305	123900	4084768129	1923	1923	1925	1923	2060
440	20240305	123800	4080806729	1923	1922	1923	1922	7
441	20240305	123700	4080793274	1923	1923	1923	1922	590
442	20240305	123600	4079659157	1923	1922	1923	1922	70
443	20240305	123500	4079524567	1922	1922	1923	1922	1587
444	20240305	123400	4076474342	1922	1922	1923	1922	2147
445	20240305	123300	4072347773	1922	1920	1922	1920	1416
446	20240305	123200	4069626988	1920	1920	1920	1919	6354
447	20240305	123100	4057427779	1920	1920	1920	1920	2057
448	20240305	123000	4053478339	1920	1920	1920	1920	266
449	20240305	122900	4052967619	1920	1920	1920	1920	100
450	20240305	122800	4052775619	1919	1920	1920	1919	1410
451	20240305	122700	4050069168	1920	1919	1922	1919	605
452	20240305	122600	4048907373	1919	1919	1919	1919	1334
453	20240305	122500	4046347427	1919	1919	1920	1919	6781
454	20240305	122400	4033332668	1919	1920	1920	1919	7138
455	20240305	122300	4019634784	1920	1920	1920	1920	500
456	20240305	122200	4018674784	1920	1919	1920	1919	690
457	20240305	122100	4017350234	1919	1919	1919	1919	76
458	20240305	122000	4017204390	1920	1920	1920	1920	10
459	20240305	121900	4017185190	1919	1919	1919	1919	5426
460	20240305	121800	4006772696	1919	1919	1920	1919	2037
461	20240305	121700	4002863692	1920	1920	1920	1919	4298
462	20240305	121600	3994615824	1920	1919	1920	1919	1713
463	20240305	121500	3991328526	1920	1920	1920	1919	1338
464	20240305	121400	3988760822	1920	1920	1920	1920	0
465	20240305	121300	3988760822	1920	1920	1920	1920	1
466	20240305	121200	3988758902	1919	1919	1919	1919	764
467	20240305	121100	3987292786	1919	1920	1920	1919	1560
468	20240305	121000	3984298371	1920	1919	1920	1919	106
469	20240305	120900	3984094952	1919	1920	1920	1919	131
470	20240305	120800	3983843433	1920	1920	1920	1920	348
471	20240305	120700	3983175273	1920	1920	1920	1920	58
472	20240305	120600	3983063913	1920	1920	1922	1920	102
473	20240305	120500	3982868069	1919	1921	1921	1919	500
474	20240305	120400	3981908449	1922	1922	1922	1922	7
475	20240305	120300	3981894995	1922	1920	1922	1920	7
476	20240305	120200	3981881545	1922	1922	1922	1922	128
477	20240305	120100	3981635529	1922	1922	1922	1922	119
478	20240305	120000	3981406811	1922	1918	1922	1918	119
479	20240305	115900	3981178493	1918	1922	1922	1918	304
480	20240305	115800	3980595405	1922	1918	1922	1918	3104
481	20240305	115700	3974637533	1918	1918	1918	1917	6299
482	20240305	115600	3962556119	1918	1918	1918	1918	4392
483	20240305	115500	3954132263	1918	1922	1922	1917	931
484	20240305	115400	3952346910	1918	1917	1918	1917	622
485	20240305	115300	3951153973	1918	1920	1920	1918	2985
486	20240305	115200	3945428543	1918	1919	1920	1917	818
487	20240305	115100	3943859908	1920	1920	1920	1920	71
488	20240305	115000	3943723588	1920	1918	1920	1917	1762
489	20240305	114900	3940345795	1917	1919	1919	1917	2316
490	20240305	114800	3935905283	1919	1920	1920	1919	630
491	20240305	114700	3934696193	1920	1923	1923	1920	43
492	20240305	114600	3934613548	1923	1923	1923	1923	387
493	20240305	114500	3933869347	1916	1919	1919	1916	11214
494	20240305	114400	3912377198	1919	1918	1919	1918	2551
495	20240305	114300	3907482911	1918	1923	1923	1917	19673
496	20240305	114200	3869736671	1920	1920	1920	1920	50
497	20240305	114100	3869640671	1920	1920	1920	1920	2
498	20240305	114000	3869636831	1920	1922	1922	1920	2000
499	20240305	113900	3865795203	1923	1922	1923	1922	77
500	20240305	113800	3865647169	1922	1917	1922	1917	2356
501	20240305	113700	3861124497	1918	1917	1920	1917	1432
502	20240305	113600	3858379037	1917	1920	1920	1917	5505
503	20240305	113500	3847820430	1919	1919	1919	1919	1091
504	20240305	113400	3845726801	1919	1919	1919	1919	5659
505	20240305	113300	3834867180	1919	1919	1919	1919	141
506	20240305	113200	3834596601	1919	1918	1919	1918	703
507	20240305	113100	3833248246	1918	1919	1920	1918	1066
508	20240305	113000	3831202489	1920	1918	1920	1918	1803
509	20240305	112900	3827744219	1917	1916	1917	1916	718
510	20240305	112800	3826368313	1916	1917	1917	1916	14441
511	20240305	112700	3798695723	1917	1918	1918	1917	6992
512	20240305	112600	3785290965	1917	1919	1919	1917	6299
513	20240305	112500	3773210677	1919	1920	1920	1919	1540
514	20240305	112400	3770255317	1920	1919	1920	1919	10942
515	20240305	112300	3749247191	1920	1920	1920	1920	112
516	20240305	112200	3749032151	1919	1919	1919	1918	6485
517	20240305	112100	3736587965	1919	1919	1919	1918	3161
518	20240305	112000	3730522319	1919	1918	1919	1918	4399
519	20240305	111900	3722081987	1917	1919	1919	1917	4280
520	20240305	111800	3713875575	1918	1921	1922	1918	61300
521	20240305	111700	3596182824	1921	1922	1924	1921	3094
522	20240305	111600	3590239008	1925	1920	1925	1920	2615
523	20240305	111500	3585216122	1925	1924	1925	1921	29310
524	20240305	111400	3528862485	1925	1925	1926	1924	4403
525	20240305	111300	3520386911	1926	1925	1926	1925	44
526	20240305	111200	3520302197	1927	1927	1927	1927	103
527	20240305	111100	3520103716	1927	1926	1927	1925	6490
528	20240305	111000	3507609575	1925	1926	1926	1925	4699
529	20240305	110900	3498560964	1926	1926	1926	1925	880
530	20240305	110800	3496866364	1925	1925	1925	1924	5086
531	20240305	110700	3487077382	1926	1926	1926	1926	308
532	20240305	110600	3486484174	1927	1925	1927	1924	1953
533	20240305	110500	3482725379	1925	1926	1927	1925	1089
534	20240305	110400	3480629022	1927	1927	1927	1924	1095
535	20240305	110300	3478520457	1927	1925	1927	1924	11165
536	20240305	110200	3457009872	1923	1925	1925	1923	2857
537	20240305	110100	3451511698	1925	1927	1927	1925	1388
538	20240305	110000	3448839592	1927	1923	1927	1923	748
539	20240305	105900	3447399554	1923	1923	1923	1923	1442
540	20240305	105800	3444626588	1921	1922	1922	1921	8091
541	20240305	105700	3429083327	1922	1923	1923	1922	9400
542	20240305	105600	3411015508	1923	1925	1925	1923	14839
543	20240305	105500	3382469632	1925	1928	1929	1925	13365
544	20240305	105400	3356723291	1929	1930	1930	1928	4025
545	20240305	105300	3348960401	1930	1930	1930	1929	1691
546	20240305	105200	3345697221	1930	1933	1933	1930	9771
547	20240305	105100	3326824596	1934	1934	1934	1933	2569
548	20240305	105000	3321856201	1934	1935	1935	1934	3916
549	20240305	104900	3314282457	1935	1934	1935	1934	1260
550	20240305	104800	3311844407	1934	1934	1934	1934	658
551	20240305	104700	3310571835	1934	1932	1934	1932	554
552	20240305	104600	3309501202	1932	1933	1934	1932	2126
553	20240305	104500	3305391764	1932	1932	1932	1932	1001
554	20240305	104400	3303457832	1933	1932	1933	1932	237
555	20240305	104300	3302999945	1933	1933	1933	1931	1586
556	20240305	104200	3299935765	1932	1932	1932	1932	1100
557	20240305	104100	3297810565	1933	1931	1933	1931	889
558	20240305	104000	3296093829	1931	1933	1933	1931	2915
559	20240305	103900	3290461794	1933	1933	1933	1932	829
560	20240305	103800	3288859454	1933	1933	1935	1933	868
561	20240305	103700	3287181510	1934	1936	1936	1934	1769
562	20240305	103600	3283758192	1937	1937	1938	1937	1151
563	20240305	103500	3281527817	1937	1938	1938	1937	1576
564	20240305	103400	3278474931	1937	1937	1937	1937	1314
565	20240305	103300	3275929713	1937	1937	1937	1932	26
566	20240305	103200	3275879451	1932	1931	1936	1930	10347
567	20240305	103100	3255877288	1930	1931	1931	1930	2591
568	20240305	103000	3250874289	1931	1931	1931	1931	82
569	20240305	102900	3250715947	1931	1928	1931	1928	30790
570	20240305	102800	3191351318	1928	1930	1930	1928	25828
571	20240305	102700	3141535596	1930	1930	1930	1929	1979
572	20240305	102600	3137717164	1928	1928	1929	1928	2420
573	20240305	102500	3133050404	1926	1928	1928	1926	2527
574	20240305	102400	3128182114	1928	1925	1928	1925	793
575	20240305	102300	3126654747	1925	1930	1930	1925	968
576	20240305	102200	3124791321	1925	1925	1925	1924	6655
577	20240305	102100	3111980946	1925	1925	1925	1924	5818
578	20240305	102000	3100786551	1925	1924	1925	1924	1037
579	20240305	101900	3098790511	1924	1925	1925	1924	267
580	20240305	101800	3098276571	1925	1924	1925	1924	4326
581	20240305	101700	3089949621	1924	1925	1930	1924	3330
582	20240305	101600	3083540548	1925	1925	1926	1924	5650
583	20240305	101500	3072669931	1923	1923	1932	1922	2798
584	20240305	101400	3067289235	1923	1926	1934	1922	16433
585	20240305	101300	3035672687	1926	1924	1926	1923	4704
586	20240305	101200	3026622970	1927	1929	1929	1924	19337
587	20240305	101100	2989379206	1929	1930	1934	1929	1948
588	20240305	101000	2985618257	1930	1935	1935	1929	22831
589	20240305	100900	2941539523	1935	1937	1937	1935	1378
590	20240305	100800	2938873058	1937	1939	1939	1937	413
591	20240305	100700	2938072971	1940	1938	1941	1932	9757
592	20240305	100600	2919205984	1933	1942	1942	1933	31515
593	20240305	100500	2858126810	1944	1944	1944	1942	10417
594	20240305	100400	2837876933	1944	1944	1945	1944	1313
595	20240305	100300	2835324450	1945	1942	1945	1942	578
596	20240305	100200	2834201971	1942	1945	1946	1942	3807
597	20240305	100100	2826803974	1946	1945	1947	1945	10191
598	20240305	100000	2806976366	1946	1945	1946	1942	1661
599	20240305	095900	2803747039	1946	1944	1946	1944	2477
600	20240305	095800	2798931747	1944	1944	1944	1942	2436
601	20240305	095700	2794197029	1948	1949	1949	1942	2358
602	20240305	095600	2789602750	1949	1950	1950	1942	3238
603	20240305	095500	2783296398	1950	1950	1950	1942	2647
604	20240305	095400	2778139566	1942	1948	1950	1940	15804
605	20240305	095300	2747398819	1947	1948	1948	1943	1069
606	20240305	095200	2745318364	1946	1943	1947	1943	7183
607	20240305	095100	2731347551	1943	1947	1947	1943	3875
608	20240305	095000	2723812216	1945	1950	1950	1945	4367
609	20240305	094900	2715303960	1950	1951	1954	1950	4841
610	20240305	094800	2705861291	1952	1956	1960	1952	7610
611	20240305	094700	2690987613	1956	1961	1962	1954	22294
612	20240305	094600	2647303787	1960	1953	1960	1953	16285
613	20240305	094500	2615432274	1954	1950	1954	1950	4807
614	20240305	094400	2606049506	1950	1947	1950	1946	18531
615	20240305	094300	2569959345	1947	1947	1950	1947	23652
616	20240305	094200	2523868567	1947	1942	1948	1942	15374
617	20240305	094100	2493965784	1942	1942	1942	1936	5456
618	20240305	094000	2483375280	1936	1935	1942	1934	12175
619	20240305	093900	2459782648	1935	1932	1935	1931	13173
620	20240305	093800	2434318881	1932	1930	1932	1930	4736
621	20240305	093700	2425172831	1928	1927	1933	1925	21303
622	20240305	093600	2384141827	1927	1927	1928	1927	5576
623	20240305	093500	2373396180	1926	1929	1936	1926	2858
624	20240305	093400	2367868611	1925	1930	1937	1925	11202
625	20240305	093300	2346240432	1934	1930	1934	1930	2097
626	20240305	093200	2342190638	1930	1923	1930	1923	15405
627	20240305	093100	2312540077	1923	1925	1925	1923	7151
628	20240305	093000	2298783219	1925	1925	1926	1923	16463
629	20240305	092900	2267102515	1925	1925	1926	1923	7847
630	20240305	092800	2251997362	1926	1922	1926	1921	9935
631	20240305	092700	2232897364	1922	1923	1925	1922	17461
632	20240305	092600	2199322597	1922	1928	1928	1919	26295
633	20240305	092500	2148782123	1928	1930	1930	1925	16653
634	20240305	092400	2116666687	1930	1939	1939	1930	12680
635	20240305	092300	2092160441	1938	1932	1938	1932	9791
636	20240305	092200	2073215877	1932	1932	1937	1930	9881
637	20240305	092100	2054113354	1932	1919	1932	1919	21712
638	20240305	092000	2012316833	1921	1924	1924	1915	24676
639	20240305	091900	1964909682	1924	1927	1928	1922	44527
640	20240305	091800	1879256539	1928	1932	1932	1928	35785
641	20240305	091700	1810186495	1932	1932	1935	1931	12445
642	20240305	091600	1786152797	1931	1934	1935	1931	19971
643	20240305	091500	1747562375	1934	1937	1938	1932	29591
644	20240305	091400	1690305870	1937	1939	1940	1937	15253
645	20240305	091300	1660738233	1939	1948	1948	1939	52438
646	20240305	091200	1558877327	1949	1957	1957	1947	69724
647	20240305	091100	1422824872	1956	1966	1966	1956	27769
648	20240305	091000	1368360250	1966	1982	1982	1963	65178
649	20240305	090900	1239729798	1982	1982	1984	1980	44327
650	20240305	090800	1151863804	1982	1979	1983	1976	57345
651	20240305	090700	1038335285	1979	1975	1979	1971	32465
652	20240305	090600	974212090	1972	1983	1983	1972	51395
653	20240305	090500	872468575	1983	1961	1984	1960	65108
654	20240305	090400	744033104	1954	1957	1960	1951	37685
655	20240305	090300	670356726	1950	1963	1963	1950	41016
656	20240305	090200	590177059	1963	1965	1967	1950	72133
657	20240305	090100	448870525	1962	1942	1964	1939	36233
658	20240305	090000	378289859	1943	1952	1960	1935	193518