KissMeData/039980/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	192200	9408312405	1880	1880	1880	1880	105686
3	20240223	192100	9408312405	1880	1880	1880	1880	0
4	20240223	192000	9408312405	1880	1880	1880	1880	0
5	20240223	191900	9408312405	1880	1880	1880	1880	0
6	20240223	191800	9408312405	1880	1880	1880	1880	0
7	20240223	191700	9408312405	1880	1880	1880	1880	0
8	20240223	191600	9408312405	1880	1880	1880	1880	0
9	20240223	191500	9408312405	1880	1880	1880	1880	0
10	20240223	191400	9408312405	1880	1880	1880	1880	0
11	20240223	191300	9408312405	1880	1880	1880	1880	0
12	20240223	191200	9408312405	1880	1880	1880	1880	0
13	20240223	191100	9408312405	1880	1880	1880	1880	0
14	20240223	191000	9408312405	1880	1880	1880	1880	0
15	20240223	190900	9408312405	1880	1880	1880	1880	0
16	20240223	190800	9408312405	1880	1880	1880	1880	0
17	20240223	190700	9408312405	1880	1880	1880	1880	0
18	20240223	190600	9408312405	1880	1880	1880	1880	0
19	20240223	190500	9408312405	1880	1880	1880	1880	0
20	20240223	190400	9408312405	1880	1880	1880	1880	0
21	20240223	190300	9408312405	1880	1880	1880	1880	0
22	20240223	190200	9408312405	1880	1880	1880	1880	0
23	20240223	190100	9408312405	1880	1880	1880	1880	0
24	20240223	190000	9408312405	1880	1880	1880	1880	0
25	20240223	185900	9408312405	1880	1880	1880	1880	0
26	20240223	185800	9408312405	1880	1880	1880	1880	0
27	20240223	185700	9408312405	1880	1880	1880	1880	0
28	20240223	185600	9408312405	1880	1880	1880	1880	0
29	20240223	185500	9408312405	1880	1880	1880	1880	0
30	20240223	185400	9408312405	1880	1880	1880	1880	0
31	20240223	185300	9408312405	1880	1880	1880	1880	0
32	20240223	185200	9408312405	1880	1880	1880	1880	105686
33	20240223	185100	9408312405	1880	1880	1880	1880	0
34	20240223	185000	9408312405	1880	1880	1880	1880	0
35	20240223	184900	9408312405	1880	1880	1880	1880	0
36	20240223	184800	9408312405	1880	1880	1880	1880	0
37	20240223	184700	9408312405	1880	1880	1880	1880	0
38	20240223	184600	9408312405	1880	1880	1880	1880	0
39	20240223	184500	9408312405	1880	1880	1880	1880	0
40	20240223	184400	9408312405	1880	1880	1880	1880	0
41	20240223	184300	9408312405	1880	1880	1880	1880	0
42	20240223	184200	9408312405	1880	1880	1880	1880	0
43	20240223	184100	9408312405	1880	1880	1880	1880	0
44	20240223	184000	9408312405	1880	1880	1880	1880	0
45	20240223	183900	9408312405	1880	1880	1880	1880	0
46	20240223	183800	9408312405	1880	1880	1880	1880	0
47	20240223	183700	9408312405	1880	1880	1880	1880	0
48	20240223	183600	9408312405	1880	1880	1880	1880	0
49	20240223	183500	9408312405	1880	1880	1880	1880	0
50	20240223	183400	9408312405	1880	1880	1880	1880	0
51	20240223	183300	9408312405	1880	1880	1880	1880	0
52	20240223	183200	9408312405	1880	1880	1880	1880	0
53	20240223	183100	9408312405	1880	1880	1880	1880	0
54	20240223	183000	9408312405	1880	1880	1880	1880	0
55	20240223	182900	9408312405	1880	1880	1880	1880	0
56	20240223	182800	9408312405	1880	1880	1880	1880	0
57	20240223	182700	9408312405	1880	1880	1880	1880	0
58	20240223	182600	9408312405	1880	1880	1880	1880	0
59	20240223	182500	9408312405	1880	1880	1880	1880	0
60	20240223	182400	9408312405	1880	1880	1880	1880	0
61	20240223	182300	9408312405	1880	1880	1880	1880	0
62	20240223	182200	9408312405	1880	1880	1880	1880	105686
63	20240223	182100	9408312405	1880	1880	1880	1880	0
64	20240223	182000	9408312405	1880	1880	1880	1880	0
65	20240223	181900	9408312405	1880	1880	1880	1880	0
66	20240223	181800	9408312405	1880	1880	1880	1880	0
67	20240223	181700	9408312405	1880	1880	1880	1880	0
68	20240223	181600	9408312405	1880	1880	1880	1880	0
69	20240223	181500	9408312405	1880	1880	1880	1880	0
70	20240223	181400	9408312405	1880	1880	1880	1880	0
71	20240223	181300	9408312405	1880	1880	1880	1880	0
72	20240223	181200	9408312405	1880	1880	1880	1880	0
73	20240223	181100	9408312405	1880	1880	1880	1880	0
74	20240223	181000	9408312405	1880	1880	1880	1880	0
75	20240223	180900	9408312405	1880	1880	1880	1880	0
76	20240223	180800	9408312405	1880	1880	1880	1880	0
77	20240223	180700	9408312405	1880	1880	1880	1880	0
78	20240223	180600	9408312405	1880	1880	1880	1880	0
79	20240223	180500	9408312405	1880	1880	1880	1880	0
80	20240223	180400	9408312405	1880	1880	1880	1880	0
81	20240223	180300	9408312405	1880	1880	1880	1880	0
82	20240223	180200	9408312405	1880	1880	1880	1880	0
83	20240223	180100	9408312405	1880	1880	1880	1880	0
84	20240223	180000	9408312405	1880	1880	1880	1880	0
85	20240223	175900	9408312405	1880	1880	1880	1880	0
86	20240223	175800	9408312405	1880	1880	1880	1880	0
87	20240223	175700	9408312405	1880	1880	1880	1880	0
88	20240223	175600	9408312405	1880	1880	1880	1880	0
89	20240223	175500	9408312405	1880	1880	1880	1880	0
90	20240223	175400	9408312405	1880	1880	1880	1880	0
91	20240223	175300	9408312405	1880	1880	1880	1880	0
92	20240223	175200	9408312405	1880	1880	1880	1880	105686
93	20240223	175100	9408312405	1880	1880	1880	1880	0
94	20240223	175000	9408312405	1880	1880	1880	1880	0
95	20240223	174900	9408312405	1880	1880	1880	1880	0
96	20240223	174800	9408312405	1880	1880	1880	1880	0
97	20240223	174700	9408312405	1880	1880	1880	1880	0
98	20240223	174600	9408312405	1880	1880	1880	1880	0
99	20240223	174500	9408312405	1880	1880	1880	1880	0
100	20240223	174400	9408312405	1880	1880	1880	1880	0
101	20240223	174300	9408312405	1880	1880	1880	1880	0
102	20240223	174200	9408312405	1880	1880	1880	1880	0
103	20240223	174100	9408312405	1880	1880	1880	1880	0
104	20240223	174000	9408312405	1880	1880	1880	1880	0
105	20240223	173900	9408312405	1880	1880	1880	1880	0
106	20240223	173800	9408312405	1880	1880	1880	1880	0
107	20240223	173700	9408312405	1880	1880	1880	1880	0
108	20240223	173600	9408312405	1880	1880	1880	1880	0
109	20240223	173500	9408312405	1880	1880	1880	1880	0
110	20240223	173400	9408312405	1880	1880	1880	1880	0
111	20240223	173300	9408312405	1880	1880	1880	1880	0
112	20240223	173200	9408312405	1880	1880	1880	1880	0
113	20240223	173100	9408312405	1880	1880	1880	1880	0
114	20240223	173000	9408312405	1880	1880	1880	1880	0
115	20240223	172900	9408312405	1880	1880	1880	1880	0
116	20240223	172800	9408312405	1880	1880	1880	1880	0
117	20240223	172700	9408312405	1880	1880	1880	1880	0
118	20240223	172600	9408312405	1880	1880	1880	1880	0
119	20240223	172500	9408312405	1880	1880	1880	1880	0
120	20240223	172400	9408312405	1880	1880	1880	1880	0
121	20240223	172300	9408312405	1880	1880	1880	1880	0
122	20240223	172200	9408312405	1880	1880	1880	1880	105686
123	20240223	172100	9408312405	1880	1880	1880	1880	0
124	20240223	172000	9408312405	1880	1880	1880	1880	0
125	20240223	171900	9408312405	1880	1880	1880	1880	0
126	20240223	171800	9408312405	1880	1880	1880	1880	0
127	20240223	171700	9408312405	1880	1880	1880	1880	0
128	20240223	171600	9408312405	1880	1880	1880	1880	0
129	20240223	171500	9408312405	1880	1880	1880	1880	0
130	20240223	171400	9408312405	1880	1880	1880	1880	0
131	20240223	171300	9408312405	1880	1880	1880	1880	0
132	20240223	171200	9408312405	1880	1880	1880	1880	0
133	20240223	171100	9408312405	1880	1880	1880	1880	0
134	20240223	171000	9408312405	1880	1880	1880	1880	0
135	20240223	170900	9408312405	1880	1880	1880	1880	0
136	20240223	170800	9408312405	1880	1880	1880	1880	0
137	20240223	170700	9408312405	1880	1880	1880	1880	0
138	20240223	170600	9408312405	1880	1880	1880	1880	0
139	20240223	170500	9408312405	1880	1880	1880	1880	0
140	20240223	170400	9408312405	1880	1880	1880	1880	0
141	20240223	170300	9408312405	1880	1880	1880	1880	0
142	20240223	170200	9408312405	1880	1880	1880	1880	0
143	20240223	170100	9408312405	1880	1880	1880	1880	0
144	20240223	170000	9408312405	1880	1880	1880	1880	0
145	20240223	165900	9408312405	1880	1880	1880	1880	0
146	20240223	165800	9408312405	1880	1880	1880	1880	0
147	20240223	165700	9408312405	1880	1880	1880	1880	0
148	20240223	165600	9408312405	1880	1880	1880	1880	0
149	20240223	165500	9408312405	1880	1880	1880	1880	0
150	20240223	165400	9408312405	1880	1880	1880	1880	0
151	20240223	165300	9408312405	1880	1880	1880	1880	0
152	20240223	165200	9408312405	1880	1880	1880	1880	105686
153	20240223	165100	9408312405	1880	1880	1880	1880	0
154	20240223	165000	9408312405	1880	1880	1880	1880	0
155	20240223	164900	9408312405	1880	1880	1880	1880	0
156	20240223	164800	9408312405	1880	1880	1880	1880	0
157	20240223	164700	9408312405	1880	1880	1880	1880	0
158	20240223	164600	9408312405	1880	1880	1880	1880	0
159	20240223	164500	9408312405	1880	1880	1880	1880	0
160	20240223	164400	9408312405	1880	1880	1880	1880	0
161	20240223	164300	9408312405	1880	1880	1880	1880	0
162	20240223	164200	9408312405	1880	1880	1880	1880	0
163	20240223	164100	9408312405	1880	1880	1880	1880	0
164	20240223	164000	9408312405	1880	1880	1880	1880	0
165	20240223	163900	9408312405	1880	1880	1880	1880	0
166	20240223	163800	9408312405	1880	1880	1880	1880	0
167	20240223	163700	9408312405	1880	1880	1880	1880	0
168	20240223	163600	9408312405	1880	1880	1880	1880	0
169	20240223	163500	9408312405	1880	1880	1880	1880	0
170	20240223	163400	9408312405	1880	1880	1880	1880	0
171	20240223	163300	9408312405	1880	1880	1880	1880	0
172	20240223	163200	9408312405	1880	1880	1880	1880	0
173	20240223	163100	9408312405	1880	1880	1880	1880	0
174	20240223	163000	9408312405	1880	1880	1880	1880	0
175	20240223	162900	9408312405	1880	1880	1880	1880	0
176	20240223	162800	9408312405	1880	1880	1880	1880	0
177	20240223	162700	9408312405	1880	1880	1880	1880	0
178	20240223	162600	9408312405	1880	1880	1880	1880	0
179	20240223	162500	9408312405	1880	1880	1880	1880	0
180	20240223	162400	9408312405	1880	1880	1880	1880	0
181	20240223	162300	9408312405	1880	1880	1880	1880	0
182	20240223	162200	9408312405	1880	1880	1880	1880	105686
183	20240223	162100	9408312405	1880	1880	1880	1880	0
184	20240223	162000	9408312405	1880	1880	1880	1880	0
185	20240223	161900	9408312405	1880	1880	1880	1880	0
186	20240223	161800	9408312405	1880	1880	1880	1880	0
187	20240223	161700	9408312405	1880	1880	1880	1880	0
188	20240223	161600	9408312405	1880	1880	1880	1880	0
189	20240223	161500	9408312405	1880	1880	1880	1880	0
190	20240223	161400	9408312405	1880	1880	1880	1880	0
191	20240223	161300	9408312405	1880	1880	1880	1880	0
192	20240223	161200	9408312405	1880	1880	1880	1880	0
193	20240223	161100	9408312405	1880	1880	1880	1880	0
194	20240223	161000	9408312405	1880	1880	1880	1880	0
195	20240223	160900	9408312405	1880	1880	1880	1880	0
196	20240223	160800	9408312405	1880	1880	1880	1880	0
197	20240223	160700	9408312405	1880	1880	1880	1880	0
198	20240223	160600	9408312405	1880	1880	1880	1880	0
199	20240223	160500	9408312405	1880	1880	1880	1880	0
200	20240223	160400	9408312405	1880	1880	1880	1880	0
201	20240223	160300	9408312405	1880	1880	1880	1880	0
202	20240223	160200	9408312405	1880	1880	1880	1880	0
203	20240223	160100	9408312405	1880	1880	1880	1880	0
204	20240223	160000	9408312405	1880	1880	1880	1880	0
205	20240223	155900	9408312405	1880	1880	1880	1880	0
206	20240223	155800	9408312405	1880	1880	1880	1880	0
207	20240223	155700	9408312405	1880	1880	1880	1880	0
208	20240223	155600	9408312405	1880	1880	1880	1880	0
209	20240223	155500	9408312405	1880	1880	1880	1880	0
210	20240223	155400	9408312405	1880	1880	1880	1880	0
211	20240223	155300	9408312405	1880	1880	1880	1880	0
212	20240223	155200	9408312405	1880	1880	1880	1880	105686
213	20240223	155100	9408312405	1880	1880	1880	1880	0
214	20240223	155000	9408312405	1880	1880	1880	1880	0
215	20240223	154900	9408312405	1880	1880	1880	1880	0
216	20240223	154800	9408312405	1880	1880	1880	1880	0
217	20240223	154700	9408312405	1880	1880	1880	1880	0
218	20240223	154600	9408312405	1880	1880	1880	1880	0
219	20240223	154500	9408312405	1880	1880	1880	1880	0
220	20240223	154400	9408312405	1880	1880	1880	1880	0
221	20240223	154300	9408312405	1880	1880	1880	1880	0
222	20240223	154200	9408312405	1880	1880	1880	1880	0
223	20240223	154100	9408312405	1880	1880	1880	1880	0
224	20240223	154000	9408312405	1880	1880	1880	1880	0
225	20240223	153900	9408312405	1880	1880	1880	1880	0
226	20240223	153800	9408312405	1880	1880	1880	1880	0
227	20240223	153700	9408312405	1880	1880	1880	1880	0
228	20240223	153600	9408312405	1880	1880	1880	1880	0
229	20240223	153500	9408312405	1880	1880	1880	1880	0
230	20240223	153400	9408312405	1880	1880	1880	1880	0
231	20240223	153300	9408312405	1880	1880	1880	1880	0
232	20240223	153200	9408312405	1880	1880	1880	1880	0
233	20240223	153100	9408312405	1880	1880	1880	1880	0
234	20240223	153000	9408312405	1880	1880	1880	1880	105686
235	20240223	152900	9209622725	1888	1888	1888	1888	0
236	20240223	152800	9209622725	1888	1888	1888	1888	0
237	20240223	152700	9209622725	1888	1888	1888	1888	0
238	20240223	152600	9209622725	1888	1888	1888	1888	0
239	20240223	152500	9209622725	1888	1888	1888	1888	0
240	20240223	152400	9209622725	1888	1888	1888	1888	0
241	20240223	152300	9209622725	1888	1888	1888	1888	0
242	20240223	152200	9209622725	1888	1888	1888	1888	0
243	20240223	152100	9209622725	1888	1888	1888	1888	0
244	20240223	152000	9209622725	1888	1888	1888	1888	0
245	20240223	151900	9209622725	1888	1889	1891	1888	10185
246	20240223	151800	9190374749	1889	1888	1890	1887	9051
247	20240223	151700	9173287916	1888	1889	1891	1888	6297
248	20240223	151600	9161390656	1890	1889	1890	1887	4575
249	20240223	151500	9152748633	1890	1887	1890	1886	17994
250	20240223	151400	9118804565	1887	1891	1891	1887	11329
251	20240223	151300	9097403178	1890	1891	1891	1889	5407
252	20240223	151200	9087182577	1891	1889	1891	1889	11796
253	20240223	151100	9064888128	1890	1891	1891	1889	14974
254	20240223	151000	9036584590	1891	1893	1893	1890	4347
255	20240223	150900	9028368126	1890	1890	1893	1888	3505
256	20240223	150800	9021746719	1889	1893	1894	1889	2023
257	20240223	150700	9017922259	1894	1887	1895	1887	4261
258	20240223	150600	9009881435	1887	1889	1896	1887	19708
259	20240223	150500	8972673211	1889	1894	1896	1889	31856
260	20240223	150400	8912415170	1890	1895	1895	1890	441
261	20240223	150300	8911579725	1895	1888	1895	1888	9912
262	20240223	150200	8892859306	1888	1889	1889	1888	1663
263	20240223	150100	8889718691	1888	1890	1890	1888	9905
264	20240223	150000	8871011939	1890	1891	1894	1889	9994
265	20240223	145900	8852121083	1895	1890	1895	1890	8717
266	20240223	145800	8835644678	1890	1892	1896	1890	6843
267	20240223	145700	8822702943	1890	1896	1896	1890	18596
268	20240223	145600	8787501161	1897	1898	1898	1896	2266
269	20240223	145500	8783202699	1896	1896	1898	1895	13698
270	20240223	145400	8757243115	1896	1895	1899	1895	12936
271	20240223	145300	8732728515	1895	1899	1899	1894	3094
272	20240223	145200	8726864927	1894	1896	1899	1894	16077
273	20240223	145100	8696401566	1896	1900	1900	1895	22608
274	20240223	145000	8653503998	1899	1902	1902	1899	8806
275	20240223	144900	8636762350	1903	1903	1903	1903	4792
276	20240223	144800	8627643174	1902	1902	1909	1902	612
277	20240223	144700	8626479143	1909	1909	1909	1909	1290
278	20240223	144600	8624016533	1909	1896	1909	1896	12806
279	20240223	144500	8599710720	1898	1899	1899	1896	4852
280	20240223	144400	8590504176	1900	1907	1907	1900	20190
281	20240223	144300	8552098300	1906	1906	1909	1905	4742
282	20240223	144200	8543059382	1909	1909	1909	1906	951
283	20240223	144100	8541244823	1909	1909	1909	1905	5461
284	20240223	144000	8530820178	1905	1905	1908	1904	5515
285	20240223	143900	8520317457	1909	1909	1909	1905	2685
286	20240223	143800	8515198289	1909	1907	1909	1907	53
287	20240223	143700	8515097122	1907	1908	1910	1906	3144
288	20240223	143600	8509101178	1908	1908	1908	1905	4611
289	20240223	143500	8500314178	1906	1910	1910	1905	8194
290	20240223	143400	8484688358	1910	1912	1913	1910	6998
291	20240223	143300	8471321752	1910	1910	1910	1909	7028
292	20240223	143200	8457901272	1910	1910	1910	1909	6806
293	20240223	143100	8444902508	1910	1911	1912	1909	8277
294	20240223	143000	8429081507	1912	1917	1917	1911	3591
295	20240223	142900	8422203902	1917	1911	1917	1910	4463
296	20240223	142800	8413656054	1914	1911	1915	1911	2307
297	20240223	142700	8409239546	1914	1914	1914	1910	2006
298	20240223	142600	8405401618	1914	1911	1915	1910	1791
299	20240223	142500	8401976100	1911	1909	1911	1909	2558
300	20240223	142400	8397090977	1909	1906	1909	1906	1682
301	20240223	142300	8393880438	1906	1906	1907	1906	4101
302	20240223	142200	8386063804	1909	1907	1909	1906	2275
303	20240223	142100	8381724961	1907	1905	1908	1905	1418
304	20240223	142000	8379021336	1905	1902	1905	1902	368
305	20240223	141900	8378321223	1902	1905	1905	1902	540
306	20240223	141800	8377294116	1909	1906	1909	1906	3708
307	20240223	141700	8370226584	1906	1906	1906	1905	1525
308	20240223	141600	8367320214	1898	1899	1907	1898	4668
309	20240223	141500	8358452194	1898	1909	1911	1898	6892
310	20240223	141400	8345311549	1908	1902	1908	1899	2721
311	20240223	141300	8340128452	1905	1900	1905	1898	712
312	20240223	141200	8338775654	1897	1901	1902	1897	2100
313	20240223	141100	8334791426	1900	1897	1900	1896	6730
314	20240223	141000	8322012349	1897	1897	1900	1897	1923
315	20240223	140900	8318364226	1896	1905	1905	1896	26124
316	20240223	140800	8268730670	1905	1905	1906	1905	2755
317	20240223	140700	8263482394	1905	1905	1905	1901	1842
318	20240223	140600	8259980476	1905	1906	1906	1905	57
319	20240223	140500	8259871841	1900	1904	1907	1897	49156
320	20240223	140400	8166455112	1904	1905	1907	1904	7444
321	20240223	140300	8152272352	1907	1905	1907	1905	1589
322	20240223	140200	8149243261	1905	1904	1907	1904	1805
323	20240223	140100	8145805747	1904	1907	1908	1904	34747
324	20240223	140000	8079602815	1908	1911	1913	1908	16655
325	20240223	135900	8047800137	1911	1915	1915	1911	217
326	20240223	135800	8047385187	1915	1915	1915	1911	2254
327	20240223	135700	8043075282	1915	1916	1917	1913	937
328	20240223	135600	8041279130	1917	1914	1919	1914	1676
329	20240223	135500	8038066755	1913	1913	1916	1911	2640
330	20240223	135400	8033017404	1912	1917	1917	1910	2083
331	20240223	135300	8029035333	1916	1917	1917	1910	109
332	20240223	135200	8028826426	1917	1917	1917	1910	6732
333	20240223	135100	8015942182	1917	1910	1917	1909	544
334	20240223	135000	8014903634	1910	1910	1913	1909	3059
335	20240223	134900	8009061845	1910	1912	1912	1910	5949
336	20240223	134800	7997693314	1913	1916	1916	1913	3920
337	20240223	134700	7990190878	1917	1918	1918	1916	3903
338	20240223	134600	7982706759	1918	1920	1920	1918	4728
339	20240223	134500	7973635377	1920	1924	1924	1920	14613
340	20240223	134400	7945525425	1924	1922	1924	1922	178
341	20240223	134300	7945183197	1920	1920	1922	1917	7284
342	20240223	134200	7931206610	1923	1919	1924	1919	1950
343	20240223	134100	7927462484	1920	1919	1920	1917	1224
344	20240223	134000	7925116017	1917	1918	1919	1917	507
345	20240223	133900	7924143551	1918	1919	1919	1917	2675
346	20240223	133800	7919013835	1919	1919	1919	1919	521
347	20240223	133700	7918014036	1920	1920	1920	1920	43
348	20240223	133600	7917931476	1919	1918	1920	1918	37
349	20240223	133500	7917860479	1915	1920	1921	1914	472
350	20240223	133400	7916956354	1921	1920	1922	1913	17742
351	20240223	133300	7882891817	1919	1919	1919	1918	631
352	20240223	133200	7881680937	1919	1920	1920	1910	5105
353	20240223	133100	7871907906	1920	1923	1923	1920	1587
354	20240223	133000	7868860254	1923	1926	1926	1920	1177
355	20240223	132900	7866593481	1926	1920	1927	1920	7008
356	20240223	132800	7853138006	1927	1923	1927	1920	1491
357	20240223	132700	7850270403	1919	1916	1919	1916	2855
358	20240223	132600	7844792804	1918	1913	1918	1911	1413
359	20240223	132500	7842090684	1913	1919	1919	1907	58871
360	20240223	132400	7729649491	1919	1918	1919	1917	13720
361	20240223	132300	7703341790	1915	1924	1924	1915	32881
362	20240223	132200	7640195537	1922	1923	1925	1922	8963
363	20240223	132100	7622959722	1923	1926	1927	1923	44773
364	20240223	132000	7536829780	1926	1925	1926	1924	4316
365	20240223	131900	7528521058	1924	1925	1925	1924	1344
366	20240223	131800	7525935014	1925	1926	1930	1925	7692
367	20240223	131700	7511127657	1925	1932	1932	1925	2827
368	20240223	131600	7505679318	1925	1926	1933	1924	3264
369	20240223	131500	7499394863	1926	1926	1926	1926	3604
370	20240223	131400	7492453559	1926	1933	1934	1926	10131
371	20240223	131300	7472890774	1933	1927	1935	1926	1108
372	20240223	131200	7470754940	1926	1927	1929	1926	4019
373	20240223	131100	7463007839	1927	1922	1928	1922	5211
374	20240223	131000	7452989992	1921	1929	1944	1920	31197
375	20240223	130900	7392924637	1930	1933	1937	1926	54397
376	20240223	130800	7287987880	1934	1939	1939	1934	6654
377	20240223	130700	7275103833	1947	1937	1947	1937	4717
378	20240223	130600	7265927604	1946	1936	1947	1936	320
379	20240223	130500	7265304748	1936	1947	1947	1936	35379
380	20240223	130400	7196609622	1948	1947	1948	1947	2525
381	20240223	130300	7191691922	1948	1947	1948	1946	1439
382	20240223	130200	7188890656	1948	1946	1949	1945	12974
383	20240223	130100	7163648183	1942	1943	1946	1942	8848
384	20240223	130000	7146451257	1943	1944	1946	1943	4209
385	20240223	125900	7138268275	1943	1946	1947	1943	4061
386	20240223	125800	7130373079	1943	1942	1946	1942	5023
387	20240223	125700	7120617893	1945	1943	1945	1942	5223
388	20240223	125600	7110468642	1943	1944	1944	1941	12794
389	20240223	125500	7085614097	1944	1944	1944	1943	2058
390	20240223	125400	7081613608	1943	1943	1944	1943	3529
391	20240223	125300	7074756160	1944	1946	1946	1944	2762
392	20240223	125200	7069385273	1947	1944	1947	1942	13228
393	20240223	125100	7043670770	1944	1940	1945	1938	3176
394	20240223	125000	7037498907	1935	1938	1940	1935	5405
395	20240223	124900	7027035739	1936	1944	1944	1935	1052
396	20240223	124800	7024997113	1936	1941	1944	1935	3273
397	20240223	124700	7018662900	1941	1946	1946	1940	1711
398	20240223	124600	7015333354	1946	1939	1949	1933	14768
399	20240223	124500	6986725752	1941	1944	1944	1938	219
400	20240223	124400	6986300547	1945	1945	1948	1945	428
401	20240223	124300	6985467422	1936	1946	1946	1935	3171
402	20240223	124200	6979318294	1948	1947	1948	1944	1848
403	20240223	124100	6975718834	1940	1932	1940	1931	14467
404	20240223	124000	6947724522	1936	1934	1937	1930	8131
405	20240223	123900	6932023478	1934	1947	1951	1933	25053
406	20240223	123800	6883439456	1947	1951	1952	1945	11422
407	20240223	123700	6861176538	1951	1963	1964	1951	39926
408	20240223	123600	6783077670	1964	1970	1970	1961	81025
409	20240223	123500	6623639595	1970	1947	1970	1947	100372
410	20240223	123400	6427049464	1945	1947	1948	1945	7171
411	20240223	123300	6413092811	1946	1948	1949	1946	7545
412	20240223	123200	6398396932	1948	1948	1949	1948	5286
413	20240223	123100	6388094603	1949	1939	1949	1938	14159
414	20240223	123000	6360620649	1940	1942	1942	1940	5810
415	20240223	122900	6349341073	1942	1948	1949	1942	9847
416	20240223	122800	6330161576	1947	1943	1949	1940	31792
417	20240223	122700	6268278550	1942	1937	1942	1937	2018
418	20240223	122600	6264363999	1940	1939	1941	1936	2408
419	20240223	122500	6259692556	1941	1943	1943	1940	5949
420	20240223	122400	6248144343	1943	1944	1946	1942	8145
421	20240223	122300	6232308719	1944	1940	1944	1937	17551
422	20240223	122200	6198251241	1940	1936	1940	1935	13273
423	20240223	122100	6172547906	1936	1936	1936	1935	2095
424	20240223	122000	6168492986	1937	1935	1937	1935	1308
425	20240223	121900	6165960064	1935	1937	1937	1935	2436
426	20240223	121800	6161244138	1937	1936	1939	1935	7959
427	20240223	121700	6145819105	1936	1935	1936	1935	351
428	20240223	121600	6145139915	1935	1935	1937	1934	3225
429	20240223	121500	6138902213	1933	1934	1937	1932	2700
430	20240223	121400	6133679234	1934	1933	1934	1933	1154
431	20240223	121300	6131447532	1934	1934	1937	1933	2812
432	20240223	121200	6126004615	1937	1932	1937	1932	235
433	20240223	121100	6125550291	1933	1930	1933	1929	1058
434	20240223	121000	6123509146	1928	1929	1929	1928	212
435	20240223	120900	6123100361	1930	1928	1932	1928	1204
436	20240223	120800	6120777339	1928	1927	1928	1927	254
437	20240223	120700	6120287632	1927	1929	1929	1927	1771
438	20240223	120600	6116873990	1929	1939	1940	1929	3702
439	20240223	120500	6109714489	1940	1934	1940	1934	6527
440	20240223	120400	6097062123	1936	1939	1939	1936	783
441	20240223	120300	6095544004	1939	1930	1939	1928	1653
442	20240223	120200	6092347076	1929	1924	1929	1924	5841
443	20240223	120100	6081094563	1925	1925	1925	1924	61
444	20240223	120000	6080977172	1924	1924	1924	1923	1564
445	20240223	115900	6077968045	1924	1925	1925	1923	2160
446	20240223	115800	6073811188	1927	1925	1927	1924	199
447	20240223	115700	6073428044	1927	1924	1928	1924	4573
448	20240223	115600	6064629585	1928	1923	1928	1923	102
449	20240223	115500	6064433029	1922	1921	1923	1921	4210
450	20240223	115400	6056340552	1922	1923	1923	1921	3787
451	20240223	115300	6049060665	1923	1923	1929	1923	3488
452	20240223	115200	6042350099	1924	1923	1924	1923	6403
453	20240223	115100	6030031144	1923	1923	1924	1923	3607
454	20240223	115000	6023091871	1923	1924	1926	1923	1610
455	20240223	114900	6019994495	1927	1929	1929	1924	354
456	20240223	114800	6019312429	1929	1923	1929	1923	5977
457	20240223	114700	6007815757	1923	1932	1934	1918	16960
458	20240223	114600	5975256413	1932	1932	1932	1920	26816
459	20240223	114500	5923611881	1932	1933	1933	1932	431
460	20240223	114400	5922778888	1934	1931	1934	1931	7931
461	20240223	114300	5907463173	1935	1936	1940	1935	6081
462	20240223	114200	5895666677	1940	1940	1942	1930	11408
463	20240223	114100	5873605206	1942	1942	1942	1940	2117
464	20240223	114000	5869496232	1939	1934	1942	1934	7642
465	20240223	113900	5854674853	1933	1933	1935	1933	1075
466	20240223	113800	5852596154	1937	1940	1940	1937	1134
467	20240223	113700	5850398842	1940	1940	1940	1940	17
468	20240223	113600	5850365862	1940	1939	1940	1939	25968
469	20240223	113500	5800012817	1939	1940	1941	1939	11940
470	20240223	113400	5776847686	1940	1939	1940	1939	8736
471	20240223	113300	5759905839	1940	1935	1940	1934	6480
472	20240223	113200	5747345618	1935	1934	1935	1925	2007
473	20240223	113100	5743462808	1934	1935	1935	1924	3210
474	20240223	113000	5737273451	1929	1930	1935	1929	1464
475	20240223	112900	5734447974	1935	1930	1935	1929	2824
476	20240223	112800	5728998779	1929	1931	1931	1929	1412
477	20240223	112700	5726273899	1930	1939	1941	1930	41982
478	20240223	112600	5645038824	1941	1942	1942	1937	2438
479	20240223	112500	5640306631	1937	1936	1943	1936	2026
480	20240223	112400	5636375377	1944	1933	1944	1933	19088
481	20240223	112300	5599381528	1932	1924	1933	1923	6756
482	20240223	112200	5586353473	1924	1921	1924	1921	2859
483	20240223	112100	5580858071	1921	1921	1922	1921	2776
484	20240223	112000	5575524318	1921	1920	1927	1920	1448
485	20240223	111900	5572743384	1920	1920	1920	1920	684
486	20240223	111800	5571430104	1928	1927	1928	1927	800
487	20240223	111700	5569888204	1920	1920	1927	1920	5904
488	20240223	111600	5558548989	1920	1928	1928	1920	1980
489	20240223	111500	5554745317	1925	1928	1928	1918	11008
490	20240223	111400	5533612202	1918	1928	1929	1918	10468
491	20240223	111300	5513503912	1929	1927	1930	1922	1278
492	20240223	111200	5511041563	1922	1922	1928	1922	9727
493	20240223	111100	5492343801	1922	1925	1929	1922	1728
494	20240223	111000	5489019352	1924	1925	1925	1924	4098
495	20240223	110900	5481131269	1925	1930	1930	1925	4367
496	20240223	110800	5472711845	1930	1935	1936	1930	2260
497	20240223	110700	5468345937	1935	1936	1936	1935	2002
498	20240223	110600	5464471027	1936	1928	1936	1927	3169
499	20240223	110500	5458347906	1926	1927	1938	1926	2585
500	20240223	110400	5453366584	1926	1938	1938	1926	3800
501	20240223	110300	5446038790	1927	1942	1945	1927	29909
502	20240223	110200	5388070254	1945	1949	1950	1941	14853
503	20240223	110100	5359142098	1949	1938	1949	1938	61402
504	20240223	110000	5239771000	1938	1934	1938	1932	7254
505	20240223	105900	5225723578	1934	1925	1934	1925	15129
506	20240223	105800	5196519807	1925	1925	1925	1923	2610
507	20240223	105700	5191495757	1925	1919	1926	1919	5592
508	20240223	105600	5180732881	1925	1920	1926	1919	4806
509	20240223	105500	5171484249	1926	1925	1927	1916	13788
510	20240223	105400	5144998956	1925	1916	1925	1912	5243
511	20240223	105300	5134949167	1916	1909	1919	1909	13818
512	20240223	105200	5108484546	1910	1910	1910	1909	128
513	20240223	105100	5108240067	1910	1907	1910	1906	2463
514	20240223	105000	5103543230	1907	1904	1907	1904	1525
515	20240223	104900	5100638835	1905	1907	1907	1903	5327
516	20240223	104800	5090498587	1905	1907	1907	1905	2882
517	20240223	104700	5085008272	1907	1908	1913	1904	10939
518	20240223	104600	5064162648	1907	1911	1914	1907	1114
519	20240223	104500	5062035732	1907	1910	1910	1907	3951
520	20240223	104400	5054498975	1910	1910	1911	1910	3505
521	20240223	104300	5047804423	1910	1910	1910	1907	6391
522	20240223	104200	5035598549	1910	1906	1910	1905	6196
523	20240223	104100	5023784336	1905	1908	1911	1905	8204
524	20240223	104000	5008149432	1908	1913	1913	1908	2093
525	20240223	103900	5004151043	1912	1909	1914	1905	12053
526	20240223	103800	4981144356	1909	1907	1909	1907	1649
527	20240223	103700	4977998215	1907	1914	1914	1907	6666
528	20240223	103600	4965273592	1914	1914	1914	1906	3900
529	20240223	103500	4957833027	1914	1908	1914	1908	852
530	20240223	103400	4956203141	1917	1908	1917	1907	20017
531	20240223	103300	4918028553	1907	1915	1918	1907	22930
532	20240223	103200	4874259304	1915	1913	1915	1908	27303
533	20240223	103100	4822099401	1913	1913	1913	1911	7599
534	20240223	103000	4807566091	1913	1915	1916	1913	4366
535	20240223	102900	4799209428	1915	1914	1919	1914	3796
536	20240223	102800	4791941466	1915	1913	1916	1910	7724
537	20240223	102700	4777160049	1914	1919	1920	1910	24249
538	20240223	102600	4730720796	1919	1928	1928	1919	22366
539	20240223	102500	4687754569	1928	1926	1930	1923	10034
540	20240223	102400	4668434072	1926	1929	1929	1926	4388
541	20240223	102300	4659978137	1934	1934	1937	1934	2777
542	20240223	102200	4654604218	1934	1928	1934	1926	11040
543	20240223	102100	4633300061	1928	1928	1929	1928	2464
544	20240223	102000	4628549463	1928	1928	1928	1927	1684
545	20240223	101900	4625303956	1927	1928	1929	1927	7971
546	20240223	101800	4609938004	1928	1929	1929	1927	5911
547	20240223	101700	4598542982	1929	1931	1932	1928	8302
548	20240223	101600	4582526973	1931	1933	1938	1931	6593
549	20240223	101500	4569787633	1938	1940	1940	1933	4038
550	20240223	101400	4561960981	1942	1930	1942	1930	10275
551	20240223	101300	4542058060	1930	1925	1934	1925	6949
552	20240223	101200	4528629319	1925	1930	1933	1924	4931
553	20240223	101100	4519137836	1923	1935	1935	1923	18751
554	20240223	101000	4482987766	1934	1938	1940	1934	7909
555	20240223	100900	4467673485	1940	1941	1942	1938	9819
556	20240223	100800	4448631790	1942	1949	1950	1939	12908
557	20240223	100700	4423555158	1949	1940	1949	1938	7403
558	20240223	100600	4409180328	1940	1944	1944	1936	5379
559	20240223	100500	4398733724	1944	1940	1944	1935	15209
560	20240223	100400	4369264173	1940	1944	1947	1939	21309
561	20240223	100300	4327866036	1947	1959	1959	1945	50610
562	20240223	100200	4229067671	1960	1961	1962	1953	21761
563	20240223	100100	4186456566	1955	1951	1962	1951	37497
564	20240223	100000	4113054288	1953	1958	1958	1943	77567
565	20240223	095900	3961711264	1958	1959	1960	1955	21284
566	20240223	095800	3920038010	1957	1948	1959	1948	60322
567	20240223	095700	3802209802	1949	1944	1950	1944	13718
568	20240223	095600	3775489303	1944	1953	1954	1944	45839
569	20240223	095500	3686030990	1953	1949	1955	1942	55142
570	20240223	095400	3578462532	1942	1931	1950	1929	76081
571	20240223	095300	3431103392	1931	1925	1931	1902	53382
572	20240223	095200	3328816359	1925	1930	1931	1925	21841
573	20240223	095100	3286696865	1931	1927	1937	1924	15549
574	20240223	095000	3256623477	1924	1939	1940	1924	73277
575	20240223	094900	3115060338	1939	1938	1940	1919	92260
576	20240223	094800	2936649637	1932	1903	1940	1902	55174
577	20240223	094700	2830659410	1903	1899	1904	1896	6627
578	20240223	094600	2818055665	1899	1894	1899	1893	15265
579	20240223	094500	2789122613	1894	1885	1894	1885	22012
580	20240223	094400	2747547944	1886	1889	1889	1886	4372
581	20240223	094300	2739302033	1889	1891	1891	1886	4448
582	20240223	094200	2730899436	1891	1892	1892	1885	15471
583	20240223	094100	2701683807	1892	1880	1892	1880	8255
584	20240223	094000	2686105493	1883	1879	1884	1876	3981
585	20240223	093900	2678619238	1880	1880	1882	1874	3761
586	20240223	093800	2671547811	1882	1875	1882	1873	13643
587	20240223	093700	2645969989	1875	1864	1875	1860	48120
588	20240223	093600	2556091998	1860	1866	1867	1852	13730
589	20240223	093500	2530538762	1866	1867	1867	1865	27960
590	20240223	093400	2478339634	1867	1867	1867	1862	6638
591	20240223	093300	2465955868	1867	1867	1867	1861	3379
592	20240223	093200	2459649806	1867	1861	1868	1861	11464
593	20240223	093100	2438284376	1853	1858	1861	1852	14908
594	20240223	093000	2410566907	1858	1853	1859	1850	13215
595	20240223	092900	2386109785	1853	1860	1860	1851	9280
596	20240223	092800	2368871945	1859	1851	1860	1851	4236
597	20240223	092700	2360999579	1850	1860	1860	1843	76613
598	20240223	092600	2219070423	1860	1869	1869	1860	41681
599	20240223	092500	2141525915	1862	1863	1869	1861	6431
600	20240223	092400	2129552147	1862	1861	1866	1860	20274
601	20240223	092300	2091813552	1861	1866	1868	1861	22260
602	20240223	092200	2050299538	1866	1872	1873	1863	40587
603	20240223	092100	1974502106	1872	1873	1878	1870	26941
604	20240223	092000	1924101873	1873	1873	1878	1872	7014
605	20240223	091900	1910960110	1873	1872	1878	1872	14971
606	20240223	091800	1882910133	1872	1874	1876	1871	21198
607	20240223	091700	1843225622	1876	1873	1880	1873	12417
608	20240223	091600	1819951854	1873	1872	1879	1872	29063
609	20240223	091500	1765526635	1872	1874	1875	1871	37910
610	20240223	091400	1694566343	1874	1881	1883	1874	88732
611	20240223	091300	1527792539	1881	1887	1889	1881	33658
612	20240223	091200	1464379374	1887	1896	1899	1887	19920
613	20240223	091100	1426677873	1896	1887	1896	1887	16017
614	20240223	091000	1396420604	1885	1891	1894	1884	28502
615	20240223	090900	1342603056	1896	1889	1896	1889	11546
616	20240223	090800	1320754759	1883	1887	1890	1882	107688
617	20240223	090700	1117921422	1887	1892	1892	1884	32979
618	20240223	090600	1055697974	1892	1895	1895	1888	32621
619	20240223	090500	994000668	1895	1892	1900	1891	18436
620	20240223	090400	959093001	1892	1904	1904	1888	84882
621	20240223	090300	798526443	1900	1914	1918	1900	42901
622	20240223	090200	716610751	1913	1905	1920	1891	62965
623	20240223	090100	596738436	1891	1906	1907	1880	97757
624	20240223	090000	411177684	1909	1928	1928	1906	194809