KissMeData/104480/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201100	11411453666	1923	1923	1923	1923	46384
3	20240112	201000	11411453666	1923	1923	1923	1923	0
4	20240112	200900	11411453666	1923	1923	1923	1923	0
5	20240112	200800	11411453666	1923	1923	1923	1923	0
6	20240112	200700	11411453666	1923	1923	1923	1923	0
7	20240112	200600	11411453666	1923	1923	1923	1923	0
8	20240112	200500	11411453666	1923	1923	1923	1923	0
9	20240112	200400	11411453666	1923	1923	1923	1923	0
10	20240112	200300	11411453666	1923	1923	1923	1923	0
11	20240112	200200	11411453666	1923	1923	1923	1923	0
12	20240112	200100	11411453666	1923	1923	1923	1923	0
13	20240112	200000	11411453666	1923	1923	1923	1923	0
14	20240112	195900	11411453666	1923	1923	1923	1923	0
15	20240112	195800	11411453666	1923	1923	1923	1923	0
16	20240112	195700	11411453666	1923	1923	1923	1923	0
17	20240112	195600	11411453666	1923	1923	1923	1923	0
18	20240112	195500	11411453666	1923	1923	1923	1923	0
19	20240112	195400	11411453666	1923	1923	1923	1923	0
20	20240112	195300	11411453666	1923	1923	1923	1923	0
21	20240112	195200	11411453666	1923	1923	1923	1923	0
22	20240112	195100	11411453666	1923	1923	1923	1923	0
23	20240112	195000	11411453666	1923	1923	1923	1923	0
24	20240112	194900	11411453666	1923	1923	1923	1923	0
25	20240112	194800	11411453666	1923	1923	1923	1923	0
26	20240112	194700	11411453666	1923	1923	1923	1923	0
27	20240112	194600	11411453666	1923	1923	1923	1923	0
28	20240112	194500	11411453666	1923	1923	1923	1923	0
29	20240112	194400	11411453666	1923	1923	1923	1923	0
30	20240112	194300	11411453666	1923	1923	1923	1923	0
31	20240112	194200	11411453666	1923	1923	1923	1923	0
32	20240112	194100	11411453666	1923	1923	1923	1923	46384
33	20240112	194000	11411453666	1923	1923	1923	1923	0
34	20240112	193900	11411453666	1923	1923	1923	1923	0
35	20240112	193800	11411453666	1923	1923	1923	1923	0
36	20240112	193700	11411453666	1923	1923	1923	1923	0
37	20240112	193600	11411453666	1923	1923	1923	1923	0
38	20240112	193500	11411453666	1923	1923	1923	1923	0
39	20240112	193400	11411453666	1923	1923	1923	1923	0
40	20240112	193300	11411453666	1923	1923	1923	1923	0
41	20240112	193200	11411453666	1923	1923	1923	1923	0
42	20240112	193100	11411453666	1923	1923	1923	1923	0
43	20240112	193000	11411453666	1923	1923	1923	1923	0
44	20240112	192900	11411453666	1923	1923	1923	1923	0
45	20240112	192800	11411453666	1923	1923	1923	1923	0
46	20240112	192700	11411453666	1923	1923	1923	1923	0
47	20240112	192600	11411453666	1923	1923	1923	1923	0
48	20240112	192500	11411453666	1923	1923	1923	1923	0
49	20240112	192400	11411453666	1923	1923	1923	1923	0
50	20240112	192300	11411453666	1923	1923	1923	1923	0
51	20240112	192200	11411453666	1923	1923	1923	1923	0
52	20240112	192100	11411453666	1923	1923	1923	1923	0
53	20240112	192000	11411453666	1923	1923	1923	1923	0
54	20240112	191900	11411453666	1923	1923	1923	1923	0
55	20240112	191800	11411453666	1923	1923	1923	1923	0
56	20240112	191700	11411453666	1923	1923	1923	1923	0
57	20240112	191600	11411453666	1923	1923	1923	1923	0
58	20240112	191500	11411453666	1923	1923	1923	1923	0
59	20240112	191400	11411453666	1923	1923	1923	1923	0
60	20240112	191300	11411453666	1923	1923	1923	1923	0
61	20240112	191200	11411453666	1923	1923	1923	1923	0
62	20240112	191100	11411453666	1923	1923	1923	1923	46384
63	20240112	191000	11411453666	1923	1923	1923	1923	0
64	20240112	190900	11411453666	1923	1923	1923	1923	0
65	20240112	190800	11411453666	1923	1923	1923	1923	0
66	20240112	190700	11411453666	1923	1923	1923	1923	0
67	20240112	190600	11411453666	1923	1923	1923	1923	0
68	20240112	190500	11411453666	1923	1923	1923	1923	0
69	20240112	190400	11411453666	1923	1923	1923	1923	0
70	20240112	190300	11411453666	1923	1923	1923	1923	0
71	20240112	190200	11411453666	1923	1923	1923	1923	0
72	20240112	190100	11411453666	1923	1923	1923	1923	0
73	20240112	190000	11411453666	1923	1923	1923	1923	0
74	20240112	185900	11411453666	1923	1923	1923	1923	0
75	20240112	185800	11411453666	1923	1923	1923	1923	0
76	20240112	185700	11411453666	1923	1923	1923	1923	0
77	20240112	185600	11411453666	1923	1923	1923	1923	0
78	20240112	185500	11411453666	1923	1923	1923	1923	0
79	20240112	185400	11411453666	1923	1923	1923	1923	0
80	20240112	185300	11411453666	1923	1923	1923	1923	0
81	20240112	185200	11411453666	1923	1923	1923	1923	0
82	20240112	185100	11411453666	1923	1923	1923	1923	0
83	20240112	185000	11411453666	1923	1923	1923	1923	0
84	20240112	184900	11411453666	1923	1923	1923	1923	0
85	20240112	184800	11411453666	1923	1923	1923	1923	0
86	20240112	184700	11411453666	1923	1923	1923	1923	0
87	20240112	184600	11411453666	1923	1923	1923	1923	0
88	20240112	184500	11411453666	1923	1923	1923	1923	0
89	20240112	184400	11411453666	1923	1923	1923	1923	0
90	20240112	184300	11411453666	1923	1923	1923	1923	0
91	20240112	184200	11411453666	1923	1923	1923	1923	0
92	20240112	184100	11411453666	1923	1923	1923	1923	46384
93	20240112	184000	11411453666	1923	1923	1923	1923	0
94	20240112	183900	11411453666	1923	1923	1923	1923	0
95	20240112	183800	11411453666	1923	1923	1923	1923	0
96	20240112	183700	11411453666	1923	1923	1923	1923	0
97	20240112	183600	11411453666	1923	1923	1923	1923	0
98	20240112	183500	11411453666	1923	1923	1923	1923	0
99	20240112	183400	11411453666	1923	1923	1923	1923	0
100	20240112	183300	11411453666	1923	1923	1923	1923	0
101	20240112	183200	11411453666	1923	1923	1923	1923	0
102	20240112	183100	11411453666	1923	1923	1923	1923	0
103	20240112	183000	11411453666	1923	1923	1923	1923	0
104	20240112	182900	11411453666	1923	1923	1923	1923	0
105	20240112	182800	11411453666	1923	1923	1923	1923	0
106	20240112	182700	11411453666	1923	1923	1923	1923	0
107	20240112	182600	11411453666	1923	1923	1923	1923	0
108	20240112	182500	11411453666	1923	1923	1923	1923	0
109	20240112	182400	11411453666	1923	1923	1923	1923	0
110	20240112	182300	11411453666	1923	1923	1923	1923	0
111	20240112	182200	11411453666	1923	1923	1923	1923	0
112	20240112	182100	11411453666	1923	1923	1923	1923	0
113	20240112	182000	11411453666	1923	1923	1923	1923	0
114	20240112	181900	11411453666	1923	1923	1923	1923	0
115	20240112	181800	11411453666	1923	1923	1923	1923	0
116	20240112	181700	11411453666	1923	1923	1923	1923	0
117	20240112	181600	11411453666	1923	1923	1923	1923	0
118	20240112	181500	11411453666	1923	1923	1923	1923	0
119	20240112	181400	11411453666	1923	1923	1923	1923	0
120	20240112	181300	11411453666	1923	1923	1923	1923	0
121	20240112	181200	11411453666	1923	1923	1923	1923	0
122	20240112	181100	11411453666	1923	1923	1923	1923	46384
123	20240112	181000	11411453666	1923	1923	1923	1923	0
124	20240112	180900	11411453666	1923	1923	1923	1923	0
125	20240112	180800	11411453666	1923	1923	1923	1923	0
126	20240112	180700	11411453666	1923	1923	1923	1923	0
127	20240112	180600	11411453666	1923	1923	1923	1923	0
128	20240112	180500	11411453666	1923	1923	1923	1923	0
129	20240112	180400	11411453666	1923	1923	1923	1923	0
130	20240112	180300	11411453666	1923	1923	1923	1923	0
131	20240112	180200	11411453666	1923	1923	1923	1923	0
132	20240112	180100	11411453666	1923	1923	1923	1923	0
133	20240112	180000	11411453666	1923	1923	1923	1923	0
134	20240112	175900	11411453666	1923	1923	1923	1923	0
135	20240112	175800	11411453666	1923	1923	1923	1923	0
136	20240112	175700	11411453666	1923	1923	1923	1923	0
137	20240112	175600	11411453666	1923	1923	1923	1923	0
138	20240112	175500	11411453666	1923	1923	1923	1923	0
139	20240112	175400	11411453666	1923	1923	1923	1923	0
140	20240112	175300	11411453666	1923	1923	1923	1923	0
141	20240112	175200	11411453666	1923	1923	1923	1923	0
142	20240112	175100	11411453666	1923	1923	1923	1923	0
143	20240112	175000	11411453666	1923	1923	1923	1923	0
144	20240112	174900	11411453666	1923	1923	1923	1923	0
145	20240112	174800	11411453666	1923	1923	1923	1923	0
146	20240112	174700	11411453666	1923	1923	1923	1923	0
147	20240112	174600	11411453666	1923	1923	1923	1923	0
148	20240112	174500	11411453666	1923	1923	1923	1923	0
149	20240112	174400	11411453666	1923	1923	1923	1923	0
150	20240112	174300	11411453666	1923	1923	1923	1923	0
151	20240112	174200	11411453666	1923	1923	1923	1923	0
152	20240112	174100	11411453666	1923	1923	1923	1923	46384
153	20240112	174000	11411453666	1923	1923	1923	1923	0
154	20240112	173900	11411453666	1923	1923	1923	1923	0
155	20240112	173800	11411453666	1923	1923	1923	1923	0
156	20240112	173700	11411453666	1923	1923	1923	1923	0
157	20240112	173600	11411453666	1923	1923	1923	1923	0
158	20240112	173500	11411453666	1923	1923	1923	1923	0
159	20240112	173400	11411453666	1923	1923	1923	1923	0
160	20240112	173300	11411453666	1923	1923	1923	1923	0
161	20240112	173200	11411453666	1923	1923	1923	1923	0
162	20240112	173100	11411453666	1923	1923	1923	1923	0
163	20240112	173000	11411453666	1923	1923	1923	1923	0
164	20240112	172900	11411453666	1923	1923	1923	1923	0
165	20240112	172800	11411453666	1923	1923	1923	1923	0
166	20240112	172700	11411453666	1923	1923	1923	1923	0
167	20240112	172600	11411453666	1923	1923	1923	1923	0
168	20240112	172500	11411453666	1923	1923	1923	1923	0
169	20240112	172400	11411453666	1923	1923	1923	1923	0
170	20240112	172300	11411453666	1923	1923	1923	1923	0
171	20240112	172200	11411453666	1923	1923	1923	1923	0
172	20240112	172100	11411453666	1923	1923	1923	1923	0
173	20240112	172000	11411453666	1923	1923	1923	1923	0
174	20240112	171900	11411453666	1923	1923	1923	1923	0
175	20240112	171800	11411453666	1923	1923	1923	1923	0
176	20240112	171700	11411453666	1923	1923	1923	1923	0
177	20240112	171600	11411453666	1923	1923	1923	1923	0
178	20240112	171500	11411453666	1923	1923	1923	1923	0
179	20240112	171400	11411453666	1923	1923	1923	1923	0
180	20240112	171300	11411453666	1923	1923	1923	1923	0
181	20240112	171200	11411453666	1923	1923	1923	1923	0
182	20240112	171100	11411453666	1923	1923	1923	1923	46384
183	20240112	171000	11411453666	1923	1923	1923	1923	0
184	20240112	170900	11411453666	1923	1923	1923	1923	0
185	20240112	170800	11411453666	1923	1923	1923	1923	0
186	20240112	170700	11411453666	1923	1923	1923	1923	0
187	20240112	170600	11411453666	1923	1923	1923	1923	0
188	20240112	170500	11411453666	1923	1923	1923	1923	0
189	20240112	170400	11411453666	1923	1923	1923	1923	0
190	20240112	170300	11411453666	1923	1923	1923	1923	0
191	20240112	170200	11411453666	1923	1923	1923	1923	0
192	20240112	170100	11411453666	1923	1923	1923	1923	0
193	20240112	170000	11411453666	1923	1923	1923	1923	0
194	20240112	165900	11411453666	1923	1923	1923	1923	0
195	20240112	165800	11411453666	1923	1923	1923	1923	0
196	20240112	165700	11411453666	1923	1923	1923	1923	0
197	20240112	165600	11411453666	1923	1923	1923	1923	0
198	20240112	165500	11411453666	1923	1923	1923	1923	0
199	20240112	165400	11411453666	1923	1923	1923	1923	0
200	20240112	165300	11411453666	1923	1923	1923	1923	0
201	20240112	165200	11411453666	1923	1923	1923	1923	0
202	20240112	165100	11411453666	1923	1923	1923	1923	0
203	20240112	165000	11411453666	1923	1923	1923	1923	0
204	20240112	164900	11411453666	1923	1923	1923	1923	0
205	20240112	164800	11411453666	1923	1923	1923	1923	0
206	20240112	164700	11411453666	1923	1923	1923	1923	0
207	20240112	164600	11411453666	1923	1923	1923	1923	0
208	20240112	164500	11411453666	1923	1923	1923	1923	0
209	20240112	164400	11411453666	1923	1923	1923	1923	0
210	20240112	164300	11411453666	1923	1923	1923	1923	0
211	20240112	164200	11411453666	1923	1923	1923	1923	0
212	20240112	164100	11411453666	1923	1923	1923	1923	46384
213	20240112	164000	11411453666	1923	1923	1923	1923	0
214	20240112	163900	11411453666	1923	1923	1923	1923	0
215	20240112	163800	11411453666	1923	1923	1923	1923	0
216	20240112	163700	11411453666	1923	1923	1923	1923	0
217	20240112	163600	11411453666	1923	1923	1923	1923	0
218	20240112	163500	11411453666	1923	1923	1923	1923	0
219	20240112	163400	11411453666	1923	1923	1923	1923	0
220	20240112	163300	11411453666	1923	1923	1923	1923	0
221	20240112	163200	11411453666	1923	1923	1923	1923	0
222	20240112	163100	11411453666	1923	1923	1923	1923	0
223	20240112	163000	11411453666	1923	1923	1923	1923	0
224	20240112	162900	11411453666	1923	1923	1923	1923	0
225	20240112	162800	11411453666	1923	1923	1923	1923	0
226	20240112	162700	11411453666	1923	1923	1923	1923	0
227	20240112	162600	11411453666	1923	1923	1923	1923	0
228	20240112	162500	11411453666	1923	1923	1923	1923	0
229	20240112	162400	11411453666	1923	1923	1923	1923	0
230	20240112	162300	11411453666	1923	1923	1923	1923	0
231	20240112	162200	11411453666	1923	1923	1923	1923	0
232	20240112	162100	11411453666	1923	1923	1923	1923	0
233	20240112	162000	11411453666	1923	1923	1923	1923	0
234	20240112	161900	11411453666	1923	1923	1923	1923	0
235	20240112	161800	11411453666	1923	1923	1923	1923	0
236	20240112	161700	11411453666	1923	1923	1923	1923	0
237	20240112	161600	11411453666	1923	1923	1923	1923	0
238	20240112	161500	11411453666	1923	1923	1923	1923	0
239	20240112	161400	11411453666	1923	1923	1923	1923	0
240	20240112	161300	11411453666	1923	1923	1923	1923	0
241	20240112	161200	11411453666	1923	1923	1923	1923	0
242	20240112	161100	11411453666	1923	1923	1923	1923	46384
243	20240112	161000	11411453666	1923	1923	1923	1923	0
244	20240112	160900	11411453666	1923	1923	1923	1923	0
245	20240112	160800	11411453666	1923	1923	1923	1923	0
246	20240112	160700	11411453666	1923	1923	1923	1923	0
247	20240112	160600	11411453666	1923	1923	1923	1923	0
248	20240112	160500	11411453666	1923	1923	1923	1923	0
249	20240112	160400	11411453666	1923	1923	1923	1923	0
250	20240112	160300	11411453666	1923	1923	1923	1923	0
251	20240112	160200	11411453666	1923	1923	1923	1923	0
252	20240112	160100	11411453666	1923	1923	1923	1923	0
253	20240112	160000	11411453666	1923	1923	1923	1923	0
254	20240112	155900	11411453666	1923	1923	1923	1923	0
255	20240112	155800	11411453666	1923	1923	1923	1923	0
256	20240112	155700	11411453666	1923	1923	1923	1923	0
257	20240112	155600	11411453666	1923	1923	1923	1923	0
258	20240112	155500	11411453666	1923	1923	1923	1923	0
259	20240112	155400	11411453666	1923	1923	1923	1923	0
260	20240112	155300	11411453666	1923	1923	1923	1923	0
261	20240112	155200	11411453666	1923	1923	1923	1923	0
262	20240112	155100	11411453666	1923	1923	1923	1923	0
263	20240112	155000	11411453666	1923	1923	1923	1923	0
264	20240112	154900	11411453666	1923	1923	1923	1923	0
265	20240112	154800	11411453666	1923	1923	1923	1923	0
266	20240112	154700	11411453666	1923	1923	1923	1923	0
267	20240112	154600	11411453666	1923	1923	1923	1923	0
268	20240112	154500	11411453666	1923	1923	1923	1923	0
269	20240112	154400	11411453666	1923	1923	1923	1923	0
270	20240112	154300	11411453666	1923	1923	1923	1923	0
271	20240112	154200	11411453666	1923	1923	1923	1923	0
272	20240112	154100	11411453666	1923	1923	1923	1923	46384
273	20240112	154000	11411453666	1923	1923	1923	1923	0
274	20240112	153900	11411453666	1923	1923	1923	1923	0
275	20240112	153800	11411453666	1923	1923	1923	1923	0
276	20240112	153700	11411453666	1923	1923	1923	1923	0
277	20240112	153600	11411453666	1923	1923	1923	1923	0
278	20240112	153500	11411453666	1923	1923	1923	1923	0
279	20240112	153400	11411453666	1923	1923	1923	1923	0
280	20240112	153300	11411453666	1923	1923	1923	1923	0
281	20240112	153200	11411453666	1923	1923	1923	1923	0
282	20240112	153100	11411453666	1923	1923	1923	1923	0
283	20240112	153000	11411453666	1923	1923	1923	1923	46384
284	20240112	152900	11322257234	1926	1926	1926	1926	0
285	20240112	152800	11322257234	1926	1926	1926	1926	0
286	20240112	152700	11322257234	1926	1926	1926	1926	0
287	20240112	152600	11322257234	1926	1926	1926	1926	0
288	20240112	152500	11322257234	1926	1926	1926	1926	0
289	20240112	152400	11322257234	1926	1926	1926	1926	0
290	20240112	152300	11322257234	1926	1926	1926	1926	0
291	20240112	152200	11322257234	1926	1926	1926	1926	0
292	20240112	152100	11322257234	1926	1926	1926	1926	0
293	20240112	152000	11322257234	1926	1926	1926	1926	0
294	20240112	151900	11322257234	1926	1925	1926	1924	19047
295	20240112	151800	11285595003	1926	1927	1928	1926	27982
296	20240112	151700	11231677271	1927	1928	1928	1927	1220
297	20240112	151600	11229325675	1929	1928	1930	1927	1788
298	20240112	151500	11225878574	1928	1928	1928	1927	12056
299	20240112	151400	11202645906	1927	1929	1930	1927	6529
300	20240112	151300	11190060143	1930	1928	1930	1928	1323
301	20240112	151200	11187508753	1928	1929	1929	1928	941
302	20240112	151100	11185694500	1928	1931	1931	1928	3090
303	20240112	151000	11179735413	1932	1927	1932	1927	13924
304	20240112	150900	11152851837	1927	1930	1930	1927	3508
305	20240112	150800	11146088259	1928	1931	1931	1928	1572
306	20240112	150700	11143054772	1932	1929	1932	1929	2280
307	20240112	150600	11138655133	1930	1933	1933	1929	934
308	20240112	150500	11136852620	1929	1927	1933	1927	1461
309	20240112	150400	11134036975	1934	1928	1934	1927	2447
310	20240112	150300	11129318509	1928	1934	1934	1927	8369
311	20240112	150200	11113177141	1930	1931	1934	1930	2038
312	20240112	150100	11109241964	1934	1930	1934	1930	1156
313	20240112	150000	11107009861	1930	1934	1936	1930	7546
314	20240112	145900	11092433397	1934	1936	1936	1934	899
315	20240112	145800	11090693583	1937	1937	1937	1937	552
316	20240112	145700	11089624359	1937	1933	1937	1933	3198
317	20240112	145600	11083441646	1932	1933	1933	1932	1815
318	20240112	145500	11079933261	1933	1934	1935	1933	3639
319	20240112	145400	11072896753	1934	1934	1934	1934	1
320	20240112	145300	11072894819	1933	1937	1941	1933	2715
321	20240112	145200	11067640002	1937	1938	1941	1937	1673
322	20240112	145100	11064397550	1938	1938	1938	1937	1271
323	20240112	145000	11061935363	1938	1937	1938	1936	3344
324	20240112	144900	11055455903	1936	1938	1938	1936	2996
325	20240112	144800	11049651789	1938	1938	1938	1937	1854
326	20240112	144700	11046059228	1938	1943	1943	1938	2217
327	20240112	144600	11041760348	1943	1942	1943	1941	1711
328	20240112	144500	11038439218	1943	1947	1948	1943	1605
329	20240112	144400	11035314973	1946	1948	1948	1943	3133
330	20240112	144300	11029220716	1950	1952	1952	1949	276
331	20240112	144200	11028682477	1953	1948	1953	1948	4142
332	20240112	144100	11020600566	1950	1950	1953	1946	4358
333	20240112	144000	11012118071	1954	1947	1955	1947	396
334	20240112	143900	11011346685	1946	1948	1948	1944	5447
335	20240112	143800	11000746620	1950	1949	1958	1947	19371
336	20240112	143700	10962861787	1949	1957	1961	1949	28814
337	20240112	143600	10906560239	1956	1956	1958	1955	6222
338	20240112	143500	10894380661	1958	1955	1958	1953	4976
339	20240112	143400	10884652467	1953	1954	1955	1953	6057
340	20240112	143300	10872816753	1955	1951	1955	1948	2464
341	20240112	143200	10868008630	1948	1947	1955	1946	3795
342	20240112	143100	10860611813	1956	1936	1959	1935	5577
343	20240112	143000	10849802462	1945	1965	1965	1936	19160
344	20240112	142900	10812267862	1956	1935	1968	1935	15386
345	20240112	142800	10782244422	1935	1936	1936	1935	644
346	20240112	142700	10780998281	1935	1932	1936	1932	1025
347	20240112	142600	10779017248	1932	1934	1936	1931	6055
348	20240112	142500	10767315925	1934	1933	1937	1933	499
349	20240112	142400	10766351349	1933	1934	1934	1933	936
350	20240112	142300	10764541959	1938	1932	1939	1932	27
351	20240112	142200	10764489636	1932	1932	1934	1931	2653
352	20240112	142100	10759361950	1932	1936	1940	1932	12507
353	20240112	142000	10735180814	1936	1940	1941	1936	1986
354	20240112	141900	10731332752	1940	1941	1941	1940	1749
355	20240112	141800	10727938610	1942	1949	1949	1942	2110
356	20240112	141700	10723840934	1949	1940	1950	1940	82
357	20240112	141600	10723681135	1944	1951	1951	1936	26855
358	20240112	141500	10671546017	1955	1952	1956	1950	4063
359	20240112	141400	10663617977	1950	1960	1960	1950	13419
360	20240112	141300	10637431943	1956	1964	1966	1955	5451
361	20240112	141200	10626736510	1964	1960	1964	1957	15149
362	20240112	141100	10597046032	1964	1966	1966	1951	12328
363	20240112	141000	10572919087	1960	1963	1976	1958	36524
364	20240112	140900	10501040904	1965	1952	1981	1944	75185
365	20240112	140800	10353142365	1954	1938	1983	1938	63750
366	20240112	140700	10227960392	1933	1933	1933	1933	689
367	20240112	140600	10226628555	1932	1931	1932	1931	135
368	20240112	140500	10226367737	1931	1929	1931	1929	3099
369	20240112	140400	10220383766	1938	1936	1939	1928	2199
370	20240112	140300	10216125489	1936	1935	1936	1935	2607
371	20240112	140200	10211078847	1927	1934	1934	1927	4638
372	20240112	140100	10202139448	1938	1944	1945	1927	4900
373	20240112	140000	10192667771	1945	1939	1945	1930	1423
374	20240112	135900	10189914916	1946	1946	1951	1942	7981
375	20240112	135800	10174378366	1946	1931	1946	1926	21731
376	20240112	135700	10132373829	1929	1929	1929	1925	4885
377	20240112	135600	10122959806	1929	1932	1932	1929	4391
378	20240112	135500	10114481513	1932	1935	1935	1930	11487
379	20240112	135400	10092285974	1935	1938	1938	1935	1400
380	20240112	135300	10089576950	1941	1937	1941	1936	2149
381	20240112	135200	10085405755	1942	1943	1943	1933	2118
382	20240112	135100	10081310079	1943	1945	1945	1943	202
383	20240112	135000	10080917391	1946	1933	1946	1933	2765
384	20240112	134900	10075540703	1933	1937	1938	1933	251
385	20240112	134800	10075055405	1938	1939	1939	1938	180
386	20240112	134700	10074706492	1939	1947	1947	1939	1696
387	20240112	134600	10071405248	1948	1944	1948	1944	2027
388	20240112	134500	10067458738	1944	1941	1944	1941	2061
389	20240112	134400	10063453183	1941	1941	1941	1941	7
390	20240112	134300	10063439596	1943	1935	1944	1935	6140
391	20240112	134200	10051515428	1933	1933	1933	1933	1
392	20240112	134100	10051513495	1933	1933	1933	1933	34
393	20240112	134000	10051447773	1933	1933	1933	1933	1
394	20240112	133900	10051445840	1933	1932	1933	1932	12
395	20240112	133800	10051422655	1932	1930	1932	1930	90
396	20240112	133700	10051248937	1931	1931	1931	1931	1002
397	20240112	133600	10049314075	1932	1927	1932	1927	3525
398	20240112	133500	10042520729	1929	1929	1929	1929	113
399	20240112	133400	10042302752	1929	1926	1929	1926	108
400	20240112	133300	10042094726	1926	1926	1926	1926	5
401	20240112	133200	10042085096	1925	1926	1926	1925	486
402	20240112	133100	10041149536	1925	1925	1925	1925	0
403	20240112	133000	10041149536	1925	1927	1927	1925	2933
404	20240112	132900	10035502435	1925	1927	1927	1925	2880
405	20240112	132800	10029956560	1930	1925	1930	1925	1040
406	20240112	132700	10027954499	1925	1926	1926	1925	4138
407	20240112	132600	10019986404	1926	1927	1927	1925	1395
408	20240112	132500	10017299570	1927	1927	1935	1927	34
409	20240112	132400	10017234044	1927	1933	1935	1927	3290
410	20240112	132300	10010889397	1934	1934	1934	1934	0
411	20240112	132200	10010889397	1934	1934	1934	1934	1056
412	20240112	132100	10008847093	1927	1927	1927	1927	0
413	20240112	132000	10008847093	1927	1927	1927	1927	0
414	20240112	131900	10008847093	1927	1935	1935	1927	56
415	20240112	131800	10008738741	1935	1929	1935	1926	502
416	20240112	131700	10007771512	1927	1926	1943	1926	3413
417	20240112	131600	10001186241	1926	1926	1926	1926	1056
418	20240112	131500	9999152385	1926	1925	1926	1925	2027
419	20240112	131400	9995250200	1925	1925	1926	1925	3168
420	20240112	131300	9989151712	1925	1929	1929	1925	14773
421	20240112	131200	9960697430	1930	1934	1934	1929	2939
422	20240112	131100	9955027350	1934	1932	1934	1930	21683
423	20240112	131000	9913160355	1932	1934	1934	1931	10961
424	20240112	130900	9891983600	1934	1937	1937	1934	1958
425	20240112	130800	9888196786	1936	1935	1936	1935	2132
426	20240112	130700	9884071242	1936	1935	1936	1935	685
427	20240112	130600	9882745553	1936	1937	1937	1936	3328
428	20240112	130500	9876300904	1944	1944	1944	1944	5
429	20240112	130400	9876291184	1938	1938	1938	1937	1021
430	20240112	130300	9874313398	1938	1945	1945	1938	6
431	20240112	130200	9874301749	1945	1945	1945	1945	0
432	20240112	130100	9874301749	1945	1937	1945	1937	50
433	20240112	130000	9874204883	1937	1946	1947	1937	1879
434	20240112	125900	9870562719	1946	1946	1947	1936	2449
435	20240112	125800	9865815362	1946	1946	1946	1946	106
436	20240112	125700	9865609086	1946	1946	1946	1946	0
437	20240112	125600	9865609086	1946	1946	1946	1946	0
438	20240112	125500	9865609086	1946	1945	1946	1944	1106
439	20240112	125400	9863458108	1946	1947	1947	1946	65
440	20240112	125300	9863331613	1948	1947	1948	1946	720
441	20240112	125200	9861929716	1948	1943	1948	1943	1237
442	20240112	125100	9859521778	1943	1937	1943	1937	523
443	20240112	125000	9858508703	1939	1941	1941	1939	28
444	20240112	124900	9858454387	1941	1941	1941	1941	0
445	20240112	124800	9858454387	1941	1942	1942	1941	228
446	20240112	124700	9858011815	1942	1946	1946	1942	3
447	20240112	124600	9858005982	1945	1946	1946	1945	1890
448	20240112	124500	9854329826	1946	1945	1946	1945	1846
449	20240112	124400	9850738936	1945	1942	1945	1942	1494
450	20240112	124300	9847834286	1944	1944	1944	1944	0
451	20240112	124200	9847834286	1944	1943	1944	1942	2051
452	20240112	124100	9843850235	1943	1944	1944	1943	300
453	20240112	124000	9843267105	1943	1943	1943	1943	70
454	20240112	123900	9843131095	1944	1942	1944	1942	1541
455	20240112	123800	9840137182	1942	1941	1943	1941	751
456	20240112	123700	9838678988	1940	1936	1940	1936	3675
457	20240112	123600	9831561167	1936	1936	1937	1936	351
458	20240112	123500	9830881298	1936	1938	1938	1936	2025
459	20240112	123400	9826958294	1938	1938	1938	1938	1008
460	20240112	123300	9825004790	1936	1937	1943	1936	197
461	20240112	123200	9824623332	1937	1937	1937	1937	608
462	20240112	123100	9823445636	1937	1942	1942	1937	283
463	20240112	123000	9822897159	1943	1943	1943	1938	179
464	20240112	122900	9822549482	1943	1942	1943	1938	116
465	20240112	122800	9822324107	1944	1944	1944	1944	1
466	20240112	122700	9822322163	1944	1935	1944	1935	532
467	20240112	122600	9821290652	1935	1937	1937	1935	1822
468	20240112	122500	9817765038	1934	1937	1937	1934	1339
469	20240112	122400	9815173771	1943	1944	1945	1934	15
470	20240112	122300	9815144695	1945	1945	1945	1935	7831
471	20240112	122200	9799981938	1945	1945	1945	1945	1
472	20240112	122100	9799979993	1946	1946	1946	1946	0
473	20240112	122000	9799979993	1946	1945	1946	1945	36
474	20240112	121900	9799909971	1945	1943	1945	1936	2188
475	20240112	121800	9795670336	1943	1945	1957	1943	2386
476	20240112	121700	9791007147	1945	1948	1949	1945	135
477	20240112	121600	9790744463	1949	1948	1949	1937	3162
478	20240112	121500	9784603811	1948	1947	1948	1947	201
479	20240112	121400	9784212264	1948	1945	1948	1936	967
480	20240112	121300	9782337722	1936	1937	1945	1936	4795
481	20240112	121200	9773050497	1938	1938	1938	1938	4
482	20240112	121100	9773042745	1937	1936	1937	1936	2221
483	20240112	121000	9768742003	1936	1938	1938	1936	3113
484	20240112	120900	9762714802	1939	1937	1939	1937	2
485	20240112	120800	9762710926	1938	1938	1938	1937	3425
486	20240112	120700	9756076677	1937	1939	1939	1937	2522
487	20240112	120600	9751189028	1939	1940	1940	1939	543
488	20240112	120500	9750136141	1939	1940	1940	1939	2835
489	20240112	120400	9744637185	1940	1940	1941	1939	993
490	20240112	120300	9742710958	1939	1940	1941	1939	2855
491	20240112	120200	9737172075	1940	1941	1941	1940	453
492	20240112	120100	9736292859	1941	1941	1941	1941	394
493	20240112	120000	9735528105	1941	1940	1943	1940	594
494	20240112	115900	9734375208	1943	1941	1943	1940	1876
495	20240112	115800	9730734698	1940	1943	1943	1940	154
496	20240112	115700	9730435787	1941	1941	1941	1939	1436
497	20240112	115600	9727651164	1940	1943	1943	1940	49
498	20240112	115500	9727556099	1938	1940	1943	1938	2618
499	20240112	115400	9722480470	1939	1940	1940	1939	668
500	20240112	115300	9721184683	1939	1948	1948	1939	16293
501	20240112	115200	9689524969	1949	1953	1953	1949	1334
502	20240112	115100	9686924997	1957	1949	1957	1949	53
503	20240112	115000	9686821452	1949	1955	1957	1949	15653
504	20240112	114900	9656285835	1955	1955	1955	1954	1530
505	20240112	114800	9653296099	1957	1957	1957	1956	1538
506	20240112	114700	9650286533	1950	1957	1957	1950	228
507	20240112	114600	9649841636	1958	1953	1958	1950	16832
508	20240112	114500	9617004138	1954	1957	1957	1954	210
509	20240112	114400	9616593198	1957	1952	1957	1951	1532
510	20240112	114300	9613603215	1952	1954	1954	1952	2765
511	20240112	114200	9608203735	1954	1954	1954	1954	548
512	20240112	114100	9607132943	1954	1953	1954	1953	1147
513	20240112	114000	9604891706	1954	1953	1954	1953	490
514	20240112	113900	9603934726	1953	1954	1954	1953	1411
515	20240112	113800	9601177709	1954	1954	1954	1954	866
516	20240112	113700	9599485545	1954	1954	1958	1953	2323
517	20240112	113600	9594948719	1958	1956	1958	1952	7183
518	20240112	113500	9580915901	1954	1952	1956	1952	213
519	20240112	113400	9580499767	1951	1952	1952	1951	2803
520	20240112	113300	9575030627	1952	1961	1961	1952	905
521	20240112	113200	9573264027	1952	1960	1960	1952	9599
522	20240112	113100	9554497018	1960	1953	1962	1953	965
523	20240112	113000	9552611314	1953	1953	1962	1953	9158
524	20240112	112900	9534714504	1953	1955	1956	1952	7145
525	20240112	112800	9520754847	1955	1962	1966	1955	10726
526	20240112	112700	9499769190	1969	1973	1973	1962	41719
527	20240112	112600	9417734979	1973	1968	1973	1968	451
528	20240112	112500	9416845668	1968	1968	1975	1967	8677
529	20240112	112400	9399744781	1973	1968	1977	1966	6150
530	20240112	112300	9387641378	1968	1968	1968	1966	10638
531	20240112	112200	9366722198	1968	1975	1975	1968	2447
532	20240112	112100	9361904157	1977	1969	1977	1968	17478
533	20240112	112000	9327418045	1969	1974	1974	1969	2930
534	20240112	111900	9321645933	1973	1977	1978	1973	3263
535	20240112	111800	9315195946	1977	1974	1978	1971	4930
536	20240112	111700	9305457326	1974	1971	1974	1969	10890
537	20240112	111600	9283985491	1971	1971	1972	1969	5803
538	20240112	111500	9272553633	1972	1975	1980	1972	3264
539	20240112	111400	9266111189	1977	1981	1981	1975	8687
540	20240112	111300	9248925308	1981	1982	1982	1974	13567
541	20240112	111200	9222055265	1973	1973	1988	1970	6707
542	20240112	111100	9208775497	1973	1969	1973	1969	3988
543	20240112	111000	9200918787	1969	1968	1970	1965	1732
544	20240112	110900	9197512273	1968	1962	1968	1962	6384
545	20240112	110800	9184972714	1962	1962	1971	1960	9124
546	20240112	110700	9167077515	1962	1971	1973	1959	21736
547	20240112	110600	9124374300	1970	1978	1982	1970	21654
548	20240112	110500	9081618723	1980	1983	1987	1976	23246
549	20240112	110400	9035541909	1986	1994	1994	1980	41479
550	20240112	110300	8953105957	1997	1988	2005	1986	100276
551	20240112	110200	8753067315	1981	1970	1993	1970	59230
552	20240112	110100	8635696553	1970	1967	1971	1963	28764
553	20240112	110000	8579077048	1968	1960	1968	1960	30358
554	20240112	105900	8519433704	1961	1959	1961	1958	5671
555	20240112	105800	8508320867	1959	1958	1960	1958	6513
556	20240112	105700	8495561510	1960	1958	1960	1958	1613
557	20240112	105600	8492401815	1959	1957	1959	1957	2388
558	20240112	105500	8487725598	1958	1957	1958	1954	3263
559	20240112	105400	8481346493	1957	1959	1959	1954	22305
560	20240112	105300	8437709974	1959	1959	1960	1958	7394
561	20240112	105200	8423232008	1959	1961	1961	1959	6702
562	20240112	105100	8410098121	1961	1960	1961	1959	3833
563	20240112	105000	8402585879	1959	1960	1960	1958	13547
564	20240112	104900	8376050522	1960	1962	1963	1959	7960
565	20240112	104800	8360441248	1963	1957	1964	1955	46039
566	20240112	104700	8270222760	1957	1953	1958	1951	32149
567	20240112	104600	8207351069	1950	1951	1954	1947	9931
568	20240112	104500	8187962343	1951	1947	1951	1946	3138
569	20240112	104400	8181846600	1947	1948	1948	1946	709
570	20240112	104300	8180465492	1945	1946	1953	1945	17946
571	20240112	104200	8145478207	1945	1939	1945	1939	7766
572	20240112	104100	8130396598	1940	1939	1940	1939	368
573	20240112	104000	8129682918	1941	1943	1943	1939	6088
574	20240112	103900	8117874419	1943	1938	1943	1938	2217
575	20240112	103800	8113572274	1938	1940	1940	1938	4920
576	20240112	103700	8104034787	1943	1943	1943	1939	5302
577	20240112	103600	8093743585	1945	1940	1945	1940	1875
578	20240112	103500	8090100676	1940	1937	1940	1935	5104
579	20240112	103400	8080211118	1937	1939	1941	1937	9418
580	20240112	103300	8061949885	1940	1942	1942	1940	6545
581	20240112	103200	8049252052	1943	1942	1943	1940	1801
582	20240112	103100	8045753676	1940	1942	1944	1940	1920
583	20240112	103000	8042025809	1942	1936	1944	1933	2341
584	20240112	102900	8037486805	1936	1939	1939	1931	11210
585	20240112	102800	8015798550	1941	1941	1941	1941	223
586	20240112	102700	8015365707	1936	1934	1943	1932	5790
587	20240112	102600	8004171614	1934	1938	1945	1934	14071
588	20240112	102500	7976935100	1938	1940	1940	1938	2016
589	20240112	102400	7973027289	1940	1939	1946	1939	1539
590	20240112	102300	7970041128	1939	1938	1940	1938	1366
591	20240112	102200	7967392245	1938	1941	1941	1938	84
592	20240112	102100	7967229369	1937	1941	1941	1937	4245
593	20240112	102000	7958995092	1947	1948	1948	1941	852
594	20240112	101900	7957340508	1948	1946	1948	1945	3282
595	20240112	101800	7950948333	1948	1946	1948	1945	1779
596	20240112	101700	7947485496	1948	1947	1948	1945	2864
597	20240112	101600	7941909797	1945	1945	1947	1945	11019
598	20240112	101500	7920472184	1945	1935	1945	1935	11790
599	20240112	101400	7897605881	1934	1933	1935	1933	159
600	20240112	101300	7897298239	1933	1928	1935	1928	5874
601	20240112	101200	7885955979	1928	1929	1934	1927	7074
602	20240112	101100	7872310794	1929	1934	1936	1928	15837
603	20240112	101000	7841727966	1938	1939	1940	1933	7009
604	20240112	100900	7828142062	1933	1940	1940	1933	39430
605	20240112	100800	7751680781	1941	1945	1946	1940	10881
606	20240112	100700	7730534552	1945	1946	1947	1945	3045
607	20240112	100600	7724608229	1947	1947	1948	1942	4257
608	20240112	100500	7716317893	1948	1947	1948	1941	8154
609	20240112	100400	7700445966	1947	1938	1950	1935	35694
610	20240112	100300	7631162787	1938	1938	1939	1931	14437
611	20240112	100200	7603180201	1938	1933	1938	1933	10077
612	20240112	100100	7583689462	1932	1923	1934	1921	20659
613	20240112	100000	7543943927	1923	1927	1938	1923	39689
614	20240112	095900	7467443076	1934	1925	1934	1925	2656
615	20240112	095800	7462316316	1925	1932	1932	1923	8263
616	20240112	095700	7446421235	1932	1930	1934	1922	9701
617	20240112	095600	7427756967	1934	1925	1934	1923	16209
618	20240112	095500	7396553718	1924	1921	1924	1921	14380
619	20240112	095400	7368922292	1921	1934	1934	1920	55735
620	20240112	095300	7261522024	1935	1938	1938	1933	20658
621	20240112	095200	7221535030	1937	1939	1945	1937	5160
622	20240112	095100	7211536127	1944	1938	1946	1938	3899
623	20240112	095000	7203978253	1937	1953	1953	1935	9056
624	20240112	094900	7186388177	1954	1940	1954	1934	7236
625	20240112	094800	7172337156	1939	1941	1942	1935	28696
626	20240112	094700	7116698566	1941	1949	1955	1941	15888
627	20240112	094600	7085798986	1947	1947	1947	1946	4393
628	20240112	094500	7077246549	1946	1946	1946	1944	5483
629	20240112	094400	7066580775	1946	1945	1951	1945	13405
630	20240112	094300	7040492407	1945	1946	1946	1944	18210
631	20240112	094200	7005067868	1945	1946	1948	1945	7923
632	20240112	094100	6989650923	1946	1950	1950	1944	7973
633	20240112	094000	6974137647	1948	1952	1956	1948	30366
634	20240112	093900	6914854433	1952	1952	1961	1952	44376
635	20240112	093800	6828041711	1953	1954	1955	1949	9666
636	20240112	093700	6809170131	1954	1954	1954	1948	7474
637	20240112	093600	6794586468	1950	1945	1955	1944	6725
638	20240112	093500	6781474505	1944	1952	1952	1943	24648
639	20240112	093400	6733486139	1952	1949	1956	1947	51324
640	20240112	093300	6633425852	1948	1944	1949	1944	17069
641	20240112	093200	6600209627	1945	1939	1945	1938	24149
642	20240112	093100	6553318840	1939	1931	1939	1930	16358
643	20240112	093000	6521703480	1931	1934	1934	1931	13859
644	20240112	092900	6494931076	1934	1938	1938	1932	13667
645	20240112	092800	6468506673	1938	1940	1941	1933	7506
646	20240112	092700	6453975384	1940	1941	1941	1933	29369
647	20240112	092600	6397138670	1940	1941	1944	1939	17220
648	20240112	092500	6363713459	1940	1940	1945	1939	14387
649	20240112	092400	6335777204	1940	1942	1945	1931	62776
650	20240112	092300	6214358348	1942	1957	1957	1936	126418
651	20240112	092200	5967938415	1960	1965	1965	1956	31987
652	20240112	092100	5905256328	1965	1966	1970	1958	45065
653	20240112	092000	5816784240	1966	1976	1978	1960	30781
654	20240112	091900	5756207202	1975	1962	1975	1955	87358
655	20240112	091800	5584723939	1966	1966	1968	1955	96629
656	20240112	091700	5395151055	1966	1973	1975	1960	168838
657	20240112	091600	5063090835	1971	2000	2010	1971	145972
658	20240112	091500	4772790938	2000	2030	2030	2000	102613
659	20240112	091400	4566652208	2030	2025	2045	2000	186019
660	20240112	091300	4190884933	2020	2040	2055	2015	173716
661	20240112	091200	3838259703	2050	2065	2070	2035	284589
662	20240112	091100	3254714013	2070	2070	2070	2065	131083
663	20240112	091000	2983382648	2065	2065	2065	2065	0
664	20240112	090900	2983382648	2065	2040	2065	2025	330226
665	20240112	090800	2305533063	2045	2045	2050	2015	294842
666	20240112	090700	1705025488	2040	1966	2050	1960	317530
667	20240112	090600	1066869000	1977	1983	1988	1967	103421
668	20240112	090500	862445563	1986	1979	1999	1971	128669
669	20240112	090400	606822148	1979	1950	1979	1937	149879
670	20240112	090300	312630583	1948	1923	1950	1921	59569
671	20240112	090200	197400827	1922	1913	1935	1913	54352
672	20240112	090100	92840546	1914	1885	1915	1885	39685
673	20240112	090000	17204353	1884	1879	1884	1867	9161