KissMeData/032820/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191600	7706543998	1940	1940	1940	1940	29448
3	20250207	191500	7706543998	1940	1940	1940	1940	0
4	20250207	191400	7706543998	1940	1940	1940	1940	0
5	20250207	191300	7706543998	1940	1940	1940	1940	0
6	20250207	191200	7706543998	1940	1940	1940	1940	0
7	20250207	191100	7706543998	1940	1940	1940	1940	0
8	20250207	191000	7706543998	1940	1940	1940	1940	0
9	20250207	190900	7706543998	1940	1940	1940	1940	0
10	20250207	190800	7706543998	1940	1940	1940	1940	0
11	20250207	190700	7706543998	1940	1940	1940	1940	0
12	20250207	190600	7706543998	1940	1940	1940	1940	0
13	20250207	190500	7706543998	1940	1940	1940	1940	0
14	20250207	190400	7706543998	1940	1940	1940	1940	0
15	20250207	190300	7706543998	1940	1940	1940	1940	0
16	20250207	190200	7706543998	1940	1940	1940	1940	0
17	20250207	190100	7706543998	1940	1940	1940	1940	0
18	20250207	190000	7706543998	1940	1940	1940	1940	0
19	20250207	185900	7706543998	1940	1940	1940	1940	0
20	20250207	185800	7706543998	1940	1940	1940	1940	0
21	20250207	185700	7706543998	1940	1940	1940	1940	0
22	20250207	185600	7706543998	1940	1940	1940	1940	0
23	20250207	185500	7706543998	1940	1940	1940	1940	0
24	20250207	185400	7706543998	1940	1940	1940	1940	0
25	20250207	185300	7706543998	1940	1940	1940	1940	0
26	20250207	185200	7706543998	1940	1940	1940	1940	0
27	20250207	185100	7706543998	1940	1940	1940	1940	0
28	20250207	185000	7706543998	1940	1940	1940	1940	0
29	20250207	184900	7706543998	1940	1940	1940	1940	0
30	20250207	184800	7706543998	1940	1940	1940	1940	0
31	20250207	184700	7706543998	1940	1940	1940	1940	0
32	20250207	184600	7706543998	1940	1940	1940	1940	29448
33	20250207	184500	7706543998	1940	1940	1940	1940	0
34	20250207	184400	7706543998	1940	1940	1940	1940	0
35	20250207	184300	7706543998	1940	1940	1940	1940	0
36	20250207	184200	7706543998	1940	1940	1940	1940	0
37	20250207	184100	7706543998	1940	1940	1940	1940	0
38	20250207	184000	7706543998	1940	1940	1940	1940	0
39	20250207	183900	7706543998	1940	1940	1940	1940	0
40	20250207	183800	7706543998	1940	1940	1940	1940	0
41	20250207	183700	7706543998	1940	1940	1940	1940	0
42	20250207	183600	7706543998	1940	1940	1940	1940	0
43	20250207	183500	7706543998	1940	1940	1940	1940	0
44	20250207	183400	7706543998	1940	1940	1940	1940	0
45	20250207	183300	7706543998	1940	1940	1940	1940	0
46	20250207	183200	7706543998	1940	1940	1940	1940	0
47	20250207	183100	7706543998	1940	1940	1940	1940	0
48	20250207	183000	7706543998	1940	1940	1940	1940	0
49	20250207	182900	7706543998	1940	1940	1940	1940	0
50	20250207	182800	7706543998	1940	1940	1940	1940	0
51	20250207	182700	7706543998	1940	1940	1940	1940	0
52	20250207	182600	7706543998	1940	1940	1940	1940	0
53	20250207	182500	7706543998	1940	1940	1940	1940	0
54	20250207	182400	7706543998	1940	1940	1940	1940	0
55	20250207	182300	7706543998	1940	1940	1940	1940	0
56	20250207	182200	7706543998	1940	1940	1940	1940	0
57	20250207	182100	7706543998	1940	1940	1940	1940	0
58	20250207	182000	7706543998	1940	1940	1940	1940	0
59	20250207	181900	7706543998	1940	1940	1940	1940	0
60	20250207	181800	7706543998	1940	1940	1940	1940	0
61	20250207	181700	7706543998	1940	1940	1940	1940	0
62	20250207	181600	7706543998	1940	1940	1940	1940	29448
63	20250207	181500	7706543998	1940	1940	1940	1940	0
64	20250207	181400	7706543998	1940	1940	1940	1940	0
65	20250207	181300	7706543998	1940	1940	1940	1940	0
66	20250207	181200	7706543998	1940	1940	1940	1940	0
67	20250207	181100	7706543998	1940	1940	1940	1940	0
68	20250207	181000	7706543998	1940	1940	1940	1940	0
69	20250207	180900	7706543998	1940	1940	1940	1940	0
70	20250207	180800	7706543998	1940	1940	1940	1940	0
71	20250207	180700	7706543998	1940	1940	1940	1940	0
72	20250207	180600	7706543998	1940	1940	1940	1940	0
73	20250207	180500	7706543998	1940	1940	1940	1940	0
74	20250207	180400	7706543998	1940	1940	1940	1940	0
75	20250207	180300	7706543998	1940	1940	1940	1940	0
76	20250207	180200	7706543998	1940	1940	1940	1940	0
77	20250207	180100	7706543998	1940	1940	1940	1940	0
78	20250207	180000	7706543998	1940	1940	1940	1940	0
79	20250207	175900	7706543998	1940	1940	1940	1940	0
80	20250207	175800	7706543998	1940	1940	1940	1940	0
81	20250207	175700	7706543998	1940	1940	1940	1940	0
82	20250207	175600	7706543998	1940	1940	1940	1940	0
83	20250207	175500	7706543998	1940	1940	1940	1940	0
84	20250207	175400	7706543998	1940	1940	1940	1940	0
85	20250207	175300	7706543998	1940	1940	1940	1940	0
86	20250207	175200	7706543998	1940	1940	1940	1940	0
87	20250207	175100	7706543998	1940	1940	1940	1940	0
88	20250207	175000	7706543998	1940	1940	1940	1940	0
89	20250207	174900	7706543998	1940	1940	1940	1940	0
90	20250207	174800	7706543998	1940	1940	1940	1940	0
91	20250207	174700	7706543998	1940	1940	1940	1940	0
92	20250207	174600	7706543998	1940	1940	1940	1940	29448
93	20250207	174500	7706543998	1940	1940	1940	1940	0
94	20250207	174400	7706543998	1940	1940	1940	1940	0
95	20250207	174300	7706543998	1940	1940	1940	1940	0
96	20250207	174200	7706543998	1940	1940	1940	1940	0
97	20250207	174100	7706543998	1940	1940	1940	1940	0
98	20250207	174000	7706543998	1940	1940	1940	1940	0
99	20250207	173900	7706543998	1940	1940	1940	1940	0
100	20250207	173800	7706543998	1940	1940	1940	1940	0
101	20250207	173700	7706543998	1940	1940	1940	1940	0
102	20250207	173600	7706543998	1940	1940	1940	1940	0
103	20250207	173500	7706543998	1940	1940	1940	1940	0
104	20250207	173400	7706543998	1940	1940	1940	1940	0
105	20250207	173300	7706543998	1940	1940	1940	1940	0
106	20250207	173200	7706543998	1940	1940	1940	1940	0
107	20250207	173100	7706543998	1940	1940	1940	1940	0
108	20250207	173000	7706543998	1940	1940	1940	1940	0
109	20250207	172900	7706543998	1940	1940	1940	1940	0
110	20250207	172800	7706543998	1940	1940	1940	1940	0
111	20250207	172700	7706543998	1940	1940	1940	1940	0
112	20250207	172600	7706543998	1940	1940	1940	1940	0
113	20250207	172500	7706543998	1940	1940	1940	1940	0
114	20250207	172400	7706543998	1940	1940	1940	1940	0
115	20250207	172300	7706543998	1940	1940	1940	1940	0
116	20250207	172200	7706543998	1940	1940	1940	1940	0
117	20250207	172100	7706543998	1940	1940	1940	1940	0
118	20250207	172000	7706543998	1940	1940	1940	1940	0
119	20250207	171900	7706543998	1940	1940	1940	1940	0
120	20250207	171800	7706543998	1940	1940	1940	1940	0
121	20250207	171700	7706543998	1940	1940	1940	1940	0
122	20250207	171600	7706543998	1940	1940	1940	1940	29448
123	20250207	171500	7706543998	1940	1940	1940	1940	0
124	20250207	171400	7706543998	1940	1940	1940	1940	0
125	20250207	171300	7706543998	1940	1940	1940	1940	0
126	20250207	171200	7706543998	1940	1940	1940	1940	0
127	20250207	171100	7706543998	1940	1940	1940	1940	0
128	20250207	171000	7706543998	1940	1940	1940	1940	0
129	20250207	170900	7706543998	1940	1940	1940	1940	0
130	20250207	170800	7706543998	1940	1940	1940	1940	0
131	20250207	170700	7706543998	1940	1940	1940	1940	0
132	20250207	170600	7706543998	1940	1940	1940	1940	0
133	20250207	170500	7706543998	1940	1940	1940	1940	0
134	20250207	170400	7706543998	1940	1940	1940	1940	0
135	20250207	170300	7706543998	1940	1940	1940	1940	0
136	20250207	170200	7706543998	1940	1940	1940	1940	0
137	20250207	170100	7706543998	1940	1940	1940	1940	0
138	20250207	170000	7706543998	1940	1940	1940	1940	0
139	20250207	165900	7706543998	1940	1940	1940	1940	0
140	20250207	165800	7706543998	1940	1940	1940	1940	0
141	20250207	165700	7706543998	1940	1940	1940	1940	0
142	20250207	165600	7706543998	1940	1940	1940	1940	0
143	20250207	165500	7706543998	1940	1940	1940	1940	0
144	20250207	165400	7706543998	1940	1940	1940	1940	0
145	20250207	165300	7706543998	1940	1940	1940	1940	0
146	20250207	165200	7706543998	1940	1940	1940	1940	0
147	20250207	165100	7706543998	1940	1940	1940	1940	0
148	20250207	165000	7706543998	1940	1940	1940	1940	0
149	20250207	164900	7706543998	1940	1940	1940	1940	0
150	20250207	164800	7706543998	1940	1940	1940	1940	0
151	20250207	164700	7706543998	1940	1940	1940	1940	0
152	20250207	164600	7706543998	1940	1940	1940	1940	29448
153	20250207	164500	7706543998	1940	1940	1940	1940	0
154	20250207	164400	7706543998	1940	1940	1940	1940	0
155	20250207	164300	7706543998	1940	1940	1940	1940	0
156	20250207	164200	7706543998	1940	1940	1940	1940	0
157	20250207	164100	7706543998	1940	1940	1940	1940	0
158	20250207	164000	7706543998	1940	1940	1940	1940	0
159	20250207	163900	7706543998	1940	1940	1940	1940	0
160	20250207	163800	7706543998	1940	1940	1940	1940	0
161	20250207	163700	7706543998	1940	1940	1940	1940	0
162	20250207	163600	7706543998	1940	1940	1940	1940	0
163	20250207	163500	7706543998	1940	1940	1940	1940	0
164	20250207	163400	7706543998	1940	1940	1940	1940	0
165	20250207	163300	7706543998	1940	1940	1940	1940	0
166	20250207	163200	7706543998	1940	1940	1940	1940	0
167	20250207	163100	7706543998	1940	1940	1940	1940	0
168	20250207	163000	7706543998	1940	1940	1940	1940	0
169	20250207	162900	7706543998	1940	1940	1940	1940	0
170	20250207	162800	7706543998	1940	1940	1940	1940	0
171	20250207	162700	7706543998	1940	1940	1940	1940	0
172	20250207	162600	7706543998	1940	1940	1940	1940	0
173	20250207	162500	7706543998	1940	1940	1940	1940	0
174	20250207	162400	7706543998	1940	1940	1940	1940	0
175	20250207	162300	7706543998	1940	1940	1940	1940	0
176	20250207	162200	7706543998	1940	1940	1940	1940	0
177	20250207	162100	7706543998	1940	1940	1940	1940	0
178	20250207	162000	7706543998	1940	1940	1940	1940	0
179	20250207	161900	7706543998	1940	1940	1940	1940	0
180	20250207	161800	7706543998	1940	1940	1940	1940	0
181	20250207	161700	7706543998	1940	1940	1940	1940	0
182	20250207	161600	7706543998	1940	1940	1940	1940	29448
183	20250207	161500	7706543998	1940	1940	1940	1940	0
184	20250207	161400	7706543998	1940	1940	1940	1940	0
185	20250207	161300	7706543998	1940	1940	1940	1940	0
186	20250207	161200	7706543998	1940	1940	1940	1940	0
187	20250207	161100	7706543998	1940	1940	1940	1940	0
188	20250207	161000	7706543998	1940	1940	1940	1940	0
189	20250207	160900	7706543998	1940	1940	1940	1940	0
190	20250207	160800	7706543998	1940	1940	1940	1940	0
191	20250207	160700	7706543998	1940	1940	1940	1940	0
192	20250207	160600	7706543998	1940	1940	1940	1940	0
193	20250207	160500	7706543998	1940	1940	1940	1940	0
194	20250207	160400	7706543998	1940	1940	1940	1940	0
195	20250207	160300	7706543998	1940	1940	1940	1940	0
196	20250207	160200	7706543998	1940	1940	1940	1940	0
197	20250207	160100	7706543998	1940	1940	1940	1940	0
198	20250207	160000	7706543998	1940	1940	1940	1940	0
199	20250207	155900	7706543998	1940	1940	1940	1940	0
200	20250207	155800	7706543998	1940	1940	1940	1940	0
201	20250207	155700	7706543998	1940	1940	1940	1940	0
202	20250207	155600	7706543998	1940	1940	1940	1940	0
203	20250207	155500	7706543998	1940	1940	1940	1940	0
204	20250207	155400	7706543998	1940	1940	1940	1940	0
205	20250207	155300	7706543998	1940	1940	1940	1940	0
206	20250207	155200	7706543998	1940	1940	1940	1940	0
207	20250207	155100	7706543998	1940	1940	1940	1940	0
208	20250207	155000	7706543998	1940	1940	1940	1940	0
209	20250207	154900	7706543998	1940	1940	1940	1940	0
210	20250207	154800	7706543998	1940	1940	1940	1940	0
211	20250207	154700	7706543998	1940	1940	1940	1940	0
212	20250207	154600	7706543998	1940	1940	1940	1940	29448
213	20250207	154500	7706543998	1940	1940	1940	1940	0
214	20250207	154400	7706543998	1940	1940	1940	1940	0
215	20250207	154300	7706543998	1940	1940	1940	1940	0
216	20250207	154200	7706543998	1940	1940	1940	1940	0
217	20250207	154100	7706543998	1940	1940	1940	1940	0
218	20250207	154000	7706543998	1940	1940	1940	1940	0
219	20250207	153900	7706543998	1940	1940	1940	1940	0
220	20250207	153800	7706543998	1940	1940	1940	1940	0
221	20250207	153700	7706543998	1940	1940	1940	1940	0
222	20250207	153600	7706543998	1940	1940	1940	1940	0
223	20250207	153500	7706543998	1940	1940	1940	1940	0
224	20250207	153400	7706543998	1940	1940	1940	1940	0
225	20250207	153300	7706543998	1940	1940	1940	1940	0
226	20250207	153200	7706543998	1940	1940	1940	1940	0
227	20250207	153100	7706543998	1940	1940	1940	1940	0
228	20250207	153000	7706543998	1940	1940	1940	1940	29448
229	20250207	152900	7649414878	1939	1939	1939	1939	0
230	20250207	152800	7649414878	1939	1939	1939	1939	0
231	20250207	152700	7649414878	1939	1939	1939	1939	0
232	20250207	152600	7649414878	1939	1939	1939	1939	0
233	20250207	152500	7649414878	1939	1939	1939	1939	0
234	20250207	152400	7649414878	1939	1939	1939	1939	0
235	20250207	152300	7649414878	1939	1939	1939	1939	0
236	20250207	152200	7649414878	1939	1939	1939	1939	0
237	20250207	152100	7649414878	1939	1939	1939	1939	0
238	20250207	152000	7649414878	1939	1939	1939	1939	0
239	20250207	151900	7649414878	1939	1940	1941	1939	10441
240	20250207	151800	7629163666	1940	1940	1941	1940	4101
241	20250207	151700	7621207564	1941	1940	1941	1939	21794
242	20250207	151600	7578934962	1940	1939	1940	1939	6476
243	20250207	151500	7566373923	1940	1940	1940	1938	2697
244	20250207	151400	7561144056	1940	1939	1940	1938	8373
245	20250207	151300	7544904025	1939	1939	1939	1938	14015
246	20250207	151200	7517740589	1938	1938	1939	1938	10292
247	20250207	151100	7497789685	1939	1938	1939	1937	11830
248	20250207	151000	7474862728	1937	1939	1940	1937	33133
249	20250207	150900	7410648351	1940	1938	1940	1938	7041
250	20250207	150800	7396995332	1939	1939	1940	1938	6557
251	20250207	150700	7384283587	1939	1939	1940	1938	20015
252	20250207	150600	7345474491	1939	1940	1940	1939	23978
253	20250207	150500	7298980238	1940	1941	1941	1939	32407
254	20250207	150400	7236110448	1940	1941	1941	1940	39888
255	20250207	150300	7158726648	1941	1941	1941	1940	19953
256	20250207	150200	7120014341	1941	1940	1941	1940	38598
257	20250207	150100	7045133253	1940	1941	1941	1940	4119
258	20250207	150000	7037140642	1941	1942	1942	1940	3392
259	20250207	145900	7030556593	1941	1942	1942	1941	13319
260	20250207	145800	7004704318	1941	1942	1942	1941	8125
261	20250207	145700	6988933617	1942	1942	1942	1941	3069
262	20250207	145600	6982976469	1942	1942	1942	1941	1270
263	20250207	145500	6980511129	1942	1941	1942	1941	1958
264	20250207	145400	6976709035	1941	1942	1942	1941	3722
265	20250207	145300	6969481505	1942	1942	1942	1942	4404
266	20250207	145200	6960928937	1942	1942	1942	1941	9881
267	20250207	145100	6941745094	1942	1941	1942	1941	1660
268	20250207	145000	6938522681	1941	1942	1942	1941	1286
269	20250207	144900	6936025826	1942	1941	1942	1941	83
270	20250207	144800	6935864713	1941	1941	1942	1940	8287
271	20250207	144700	6919784639	1941	1941	1941	1941	2655
272	20250207	144600	6914631284	1941	1942	1942	1941	9825
273	20250207	144500	6895560087	1942	1942	1942	1941	3112
274	20250207	144400	6889517593	1942	1941	1942	1941	2388
275	20250207	144300	6884881461	1941	1942	1942	1940	58217
276	20250207	144200	6771883143	1942	1942	1942	1941	984
277	20250207	144100	6769972248	1942	1943	1943	1942	794
278	20250207	144000	6768430171	1942	1942	1943	1941	11926
279	20250207	143900	6745269624	1943	1942	1943	1941	3642
280	20250207	143800	6738197170	1942	1942	1942	1941	2285
281	20250207	143700	6733761668	1942	1942	1942	1941	33055
282	20250207	143600	6669580140	1943	1943	1944	1943	7993
283	20250207	143500	6654049691	1943	1943	1943	1943	4365
284	20250207	143400	6645568496	1943	1943	1943	1943	3045
285	20250207	143300	6639652061	1943	1943	1944	1943	6431
286	20250207	143200	6627156512	1943	1944	1944	1943	10692
287	20250207	143100	6606380616	1944	1944	1944	1944	1895
288	20250207	143000	6602696736	1944	1944	1944	1943	3439
289	20250207	142900	6596013420	1943	1944	1945	1943	11157
290	20250207	142800	6574323874	1944	1945	1945	1944	1154
291	20250207	142700	6572079530	1945	1945	1945	1945	420
292	20250207	142600	6571262630	1945	1945	1945	1945	60
293	20250207	142500	6571145930	1945	1943	1945	1943	9377
294	20250207	142400	6552917477	1944	1944	1944	1943	30612
295	20250207	142300	6493408249	1944	1944	1944	1943	6773
296	20250207	142200	6480242537	1944	1944	1944	1943	4614
297	20250207	142100	6471277421	1944	1944	1944	1944	59880
298	20250207	142000	6354870701	1943	1944	1944	1943	300
299	20250207	141900	6354287702	1944	1944	1944	1943	88
300	20250207	141800	6354116680	1943	1943	1943	1943	3
301	20250207	141700	6354110851	1943	1943	1944	1943	299
302	20250207	141600	6353529883	1943	1944	1944	1943	5538
303	20250207	141500	6342769548	1944	1944	1944	1943	1384
304	20250207	141400	6340080052	1943	1944	1944	1943	4688
305	20250207	141300	6330966648	1944	1943	1944	1943	1839
306	20250207	141200	6327392851	1943	1943	1943	1943	1342
307	20250207	141100	6324785345	1943	1943	1943	1943	937
308	20250207	141000	6322964754	1943	1943	1943	1943	3634
309	20250207	140900	6315903892	1943	1943	1943	1942	1151
310	20250207	140800	6313667621	1943	1943	1943	1942	3780
311	20250207	140700	6306323095	1943	1942	1943	1942	2922
312	20250207	140600	6300646852	1942	1943	1943	1942	2383
313	20250207	140500	6296018816	1942	1942	1942	1942	11
314	20250207	140400	6295997454	1942	1942	1942	1942	537
315	20250207	140300	6294954600	1942	1942	1943	1942	3105
316	20250207	140200	6288924520	1942	1942	1942	1942	1667
317	20250207	140100	6285687206	1942	1943	1943	1942	2143
318	20250207	140000	6281524397	1943	1941	1943	1941	1188
319	20250207	135900	6279217296	1942	1943	1943	1942	2005
320	20250207	135800	6275323542	1943	1942	1943	1942	927
321	20250207	135700	6273522653	1942	1942	1943	1942	2385
322	20250207	135600	6268889602	1943	1942	1943	1942	2220
323	20250207	135500	6264578342	1943	1942	1943	1942	669
324	20250207	135400	6263278620	1943	1943	1943	1942	1550
325	20250207	135300	6260267976	1943	1943	1943	1942	691
326	20250207	135200	6258925368	1942	1942	1943	1942	4063
327	20250207	135100	6251034935	1942	1943	1943	1941	8569
328	20250207	135000	6234399630	1943	1943	1943	1942	7563
329	20250207	134900	6219709273	1943	1943	1943	1942	606
330	20250207	134800	6218532102	1943	1943	1943	1942	3443
331	20250207	134700	6211844998	1943	1943	1943	1942	2752
332	20250207	134600	6206500363	1943	1942	1943	1942	615
333	20250207	134500	6205306011	1943	1942	1943	1942	2909
334	20250207	134400	6199656228	1943	1943	1943	1942	5685
335	20250207	134300	6188615293	1943	1943	1943	1942	1078
336	20250207	134200	6186521739	1942	1943	1943	1942	1271
337	20250207	134100	6184053186	1943	1944	1944	1942	3223
338	20250207	134000	6177789675	1942	1942	1943	1942	3888
339	20250207	133900	6170239079	1944	1944	1944	1942	2743
340	20250207	133800	6164910124	1944	1944	1944	1942	4878
341	20250207	133700	6155432223	1944	1945	1945	1943	573
342	20250207	133600	6154318763	1943	1943	1945	1943	1855
343	20250207	133500	6150714485	1944	1944	1944	1943	5844
344	20250207	133400	6139354249	1944	1945	1945	1944	1521
345	20250207	133300	6136396404	1945	1945	1945	1944	4042
346	20250207	133200	6128537287	1945	1945	1945	1945	157
347	20250207	133100	6128231922	1945	1945	1946	1944	1889
348	20250207	133000	6124557784	1944	1945	1946	1944	167
349	20250207	132900	6124232904	1946	1945	1946	1945	1391
350	20250207	132800	6121526893	1945	1945	1946	1945	6789
351	20250207	132700	6108322240	1946	1945	1946	1945	917
352	20250207	132600	6106537768	1945	1945	1945	1944	8172
353	20250207	132500	6090647228	1944	1945	1945	1944	1221
354	20250207	132400	6088272944	1944	1945	1945	1944	213
355	20250207	132300	6087858668	1945	1945	1945	1944	120
356	20250207	132200	6087625318	1945	1945	1945	1945	681
357	20250207	132100	6086300773	1944	1944	1944	1944	1903
358	20250207	132000	6082601341	1944	1944	1944	1944	2870
359	20250207	131900	6077022061	1944	1943	1944	1942	12770
360	20250207	131800	6052215365	1943	1943	1944	1943	3104
361	20250207	131700	6046184239	1944	1943	1944	1943	5000
362	20250207	131600	6036466239	1943	1944	1945	1943	706
363	20250207	131500	6035093820	1944	1944	1944	1944	2374
364	20250207	131400	6030478764	1944	1942	1944	1942	1711
365	20250207	131300	6027155110	1942	1941	1942	1941	4001
366	20250207	131200	6019388308	1941	1943	1944	1941	13043
367	20250207	131100	5994064854	1943	1943	1943	1941	6221
368	20250207	131000	5981982862	1944	1944	1944	1943	947
369	20250207	130900	5980142094	1943	1943	1943	1942	992
370	20250207	130800	5978215436	1944	1942	1944	1942	11
371	20250207	130700	5978194072	1941	1941	1941	1941	0
372	20250207	130600	5978194072	1941	1944	1944	1941	17048
373	20250207	130500	5945086656	1944	1942	1944	1942	3718
374	20250207	130400	5937865020	1943	1943	1943	1942	15462
375	20250207	130300	5907822359	1944	1944	1944	1943	219
376	20250207	130200	5907396818	1944	1945	1945	1944	545
377	20250207	130100	5906336818	1945	1945	1945	1944	2887
378	20250207	130000	5900721613	1945	1942	1945	1942	6347
379	20250207	125900	5888392835	1943	1943	1943	1942	1818
380	20250207	125800	5884861902	1943	1942	1943	1942	5634
381	20250207	125700	5873919765	1943	1942	1943	1942	4575
382	20250207	125600	5865032577	1942	1945	1945	1941	27752
383	20250207	125500	5811153544	1942	1944	1944	1942	12481
384	20250207	125400	5786904687	1944	1945	1945	1944	1314
385	20250207	125300	5784350225	1945	1946	1946	1944	4643
386	20250207	125200	5775322189	1944	1946	1946	1944	28280
387	20250207	125100	5720319444	1946	1945	1946	1945	169
388	20250207	125000	5719990650	1945	1946	1946	1945	2748
389	20250207	124900	5714645698	1946	1947	1947	1945	1257
390	20250207	124800	5712200578	1946	1946	1946	1946	255
391	20250207	124700	5711704348	1946	1947	1947	1946	4451
392	20250207	124600	5703039670	1947	1947	1947	1946	1355
393	20250207	124500	5700402480	1945	1945	1947	1945	1570
394	20250207	124400	5697348716	1945	1947	1948	1945	23174
395	20250207	124300	5652252541	1947	1947	1948	1946	12580
396	20250207	124200	5627759750	1948	1947	1948	1947	4162
397	20250207	124100	5619652694	1947	1947	1947	1947	4422
398	20250207	124000	5611043060	1947	1947	1948	1947	7337
399	20250207	123900	5596757904	1947	1948	1948	1947	909
400	20250207	123800	5594987972	1948	1948	1948	1948	522
401	20250207	123700	5593971116	1947	1948	1948	1947	10602
402	20250207	123600	5573327341	1948	1948	1948	1947	493
403	20250207	123500	5572367277	1948	1947	1948	1947	1257
404	20250207	123400	5569919842	1947	1947	1947	1947	378
405	20250207	123300	5569183876	1947	1948	1948	1947	379
406	20250207	123200	5568445701	1948	1948	1948	1948	3021
407	20250207	123100	5562560793	1948	1947	1948	1947	2367
408	20250207	123000	5557952230	1947	1948	1948	1947	1439
409	20250207	122900	5555149237	1948	1949	1949	1948	4796
410	20250207	122800	5545806378	1949	1949	1949	1948	227
411	20250207	122700	5545363996	1949	1949	1949	1949	461
412	20250207	122600	5544465507	1949	1948	1949	1948	128
413	20250207	122500	5544216038	1948	1948	1948	1948	800
414	20250207	122400	5542657638	1948	1948	1949	1948	3608
415	20250207	122300	5535626546	1949	1950	1950	1948	1315
416	20250207	122200	5533064785	1950	1948	1950	1948	2028
417	20250207	122100	5529113825	1948	1948	1950	1947	4590
418	20250207	122000	5520171742	1948	1948	1948	1948	247
419	20250207	121900	5519690586	1948	1949	1949	1947	9487
420	20250207	121800	5501209910	1948	1949	1949	1948	1532
421	20250207	121700	5498224469	1949	1949	1949	1948	903
422	20250207	121600	5496464523	1948	1949	1949	1948	1465
423	20250207	121500	5493610172	1950	1949	1950	1949	5063
424	20250207	121400	5483741993	1949	1950	1950	1949	4442
425	20250207	121300	5475082772	1950	1950	1950	1950	708
426	20250207	121200	5473702172	1950	1950	1951	1950	3295
427	20250207	121100	5467276647	1950	1951	1951	1950	1063
428	20250207	121000	5465203575	1951	1950	1951	1950	6024
429	20250207	120900	5453456609	1951	1950	1951	1950	2437
430	20250207	120800	5448704357	1950	1951	1951	1950	1222
431	20250207	120700	5446320453	1950	1950	1951	1950	6843
432	20250207	120600	5432976553	1950	1951	1951	1950	4293
433	20250207	120500	5424603939	1951	1951	1951	1951	764
434	20250207	120400	5423113375	1951	1951	1951	1950	5229
435	20250207	120300	5412913778	1951	1951	1951	1951	423
436	20250207	120200	5412088505	1951	1952	1952	1950	2647
437	20250207	120100	5406924202	1952	1951	1952	1951	579
438	20250207	120000	5405794407	1952	1952	1952	1950	3562
439	20250207	115900	5398847722	1952	1952	1952	1952	857
440	20250207	115800	5397174858	1952	1952	1953	1952	2802
441	20250207	115700	5391704753	1953	1952	1953	1952	351
442	20250207	115600	5391019529	1952	1952	1952	1950	613
443	20250207	115500	5389822977	1949	1950	1950	1949	2093
444	20250207	115400	5385741720	1949	1950	1950	1949	5070
445	20250207	115300	5375855395	1950	1949	1950	1949	4329
446	20250207	115200	5367414147	1948	1948	1948	1947	18604
447	20250207	115100	5331189010	1948	1948	1950	1947	6319
448	20250207	115000	5318879466	1949	1948	1949	1948	4858
449	20250207	114900	5309414472	1948	1950	1950	1948	1892
450	20250207	114800	5305727815	1950	1950	1950	1949	661
451	20250207	114700	5304438968	1950	1950	1950	1950	853
452	20250207	114600	5302775618	1950	1950	1950	1949	2225
453	20250207	114500	5298437168	1950	1950	1950	1948	5761
454	20250207	114400	5287212636	1949	1951	1951	1949	1890
455	20250207	114300	5283528142	1950	1953	1953	1950	550
456	20250207	114200	5282454122	1953	1950	1953	1948	4825
457	20250207	114100	5273051420	1950	1950	1950	1950	1330
458	20250207	114000	5270457920	1950	1954	1954	1950	174
459	20250207	113900	5270118028	1954	1950	1954	1949	623
460	20250207	113800	5268900935	1949	1954	1954	1949	1102
461	20250207	113700	5266751244	1952	1954	1954	1952	44
462	20250207	113600	5266665288	1954	1952	1954	1950	8158
463	20250207	113500	5250751709	1951	1951	1951	1951	714
464	20250207	113400	5249358695	1950	1950	1950	1950	1509
465	20250207	113300	5246416145	1950	1950	1952	1950	1030
466	20250207	113200	5244407605	1950	1952	1952	1950	4195
467	20250207	113100	5236226973	1952	1951	1952	1951	1410
468	20250207	113000	5233476057	1951	1951	1952	1951	791
469	20250207	112900	5231932806	1951	1954	1954	1951	2080
470	20250207	112800	5227868546	1954	1949	1954	1949	2556
471	20250207	112700	5222878452	1949	1949	1950	1948	6437
472	20250207	112600	5210335002	1949	1948	1949	1948	2377
473	20250207	112500	5205703262	1949	1951	1951	1948	12721
474	20250207	112400	5180898073	1951	1951	1953	1951	57
475	20250207	112300	5180786815	1953	1955	1955	1950	45872
476	20250207	112200	5091267615	1955	1956	1956	1954	8592
477	20250207	112100	5074478022	1956	1956	1956	1955	4601
478	20250207	112000	5065482115	1956	1955	1956	1954	9049
479	20250207	111900	5047794158	1955	1955	1955	1954	9049
480	20250207	111800	5030107456	1954	1954	1955	1954	9950
481	20250207	111700	5010665013	1954	1955	1956	1954	1537
482	20250207	111600	5007659685	1955	1955	1956	1955	576
483	20250207	111500	5006533549	1956	1954	1956	1954	4516
484	20250207	111400	4997708865	1954	1956	1956	1954	600
485	20250207	111300	4996536015	1956	1955	1956	1953	6633
486	20250207	111200	4983576171	1953	1956	1956	1953	11632
487	20250207	111100	4960840613	1956	1959	1959	1955	7995
488	20250207	111000	4945209012	1955	1959	1960	1955	3759
489	20250207	110900	4937845668	1954	1953	1954	1953	1064
490	20250207	110800	4935766676	1953	1960	1960	1953	20315
491	20250207	110700	4896043439	1959	1960	1961	1958	2405
492	20250207	110600	4891333382	1959	1963	1963	1959	29565
493	20250207	110500	4833389805	1963	1963	1963	1962	2966
494	20250207	110400	4827570327	1963	1962	1963	1960	9534
495	20250207	110300	4808874014	1962	1963	1963	1961	2651
496	20250207	110200	4803673618	1963	1965	1965	1962	2493
497	20250207	110100	4798781883	1965	1962	1965	1961	350
498	20250207	110000	4798094853	1962	1962	1967	1960	5443
499	20250207	105900	4787424280	1961	1964	1965	1961	11892
500	20250207	105800	4764093173	1965	1969	1969	1964	14935
501	20250207	105700	4734750843	1969	1970	1970	1966	7682
502	20250207	105600	4719623945	1969	1967	1970	1967	3361
503	20250207	105500	4713008253	1964	1968	1968	1964	10850
504	20250207	105400	4691682952	1968	1967	1968	1966	8993
505	20250207	105300	4673987457	1967	1970	1970	1967	11868
506	20250207	105200	4650620184	1972	1965	1972	1965	25130
507	20250207	105100	4601163703	1965	1964	1965	1963	25462
508	20250207	105000	4551144290	1965	1963	1965	1960	22950
509	20250207	104900	4506090121	1961	1965	1965	1961	11384
510	20250207	104800	4483745193	1965	1964	1967	1964	31191
511	20250207	104700	4422434189	1963	1956	1963	1956	9765
512	20250207	104600	4403291441	1957	1954	1957	1953	5715
513	20250207	104500	4392114779	1953	1954	1954	1953	145
514	20250207	104400	4391831570	1954	1953	1954	1953	1361
515	20250207	104300	4389173517	1953	1953	1954	1952	1309
516	20250207	104200	4386617902	1953	1953	1953	1952	6257
517	20250207	104100	4374398121	1953	1952	1953	1949	2776
518	20250207	104000	4368983281	1949	1945	1950	1945	6134
519	20250207	103900	4357031521	1945	1944	1946	1943	6368
520	20250207	103800	4344655029	1944	1943	1944	1943	10085
521	20250207	103700	4325053313	1943	1946	1946	1943	11279
522	20250207	103600	4303122999	1946	1946	1946	1945	7081
523	20250207	103500	4289347873	1946	1946	1946	1945	4787
524	20250207	103400	4280035048	1946	1946	1946	1945	1447
525	20250207	103300	4277220186	1946	1949	1949	1945	2880
526	20250207	103200	4271616790	1949	1949	1949	1949	204
527	20250207	103100	4271219194	1945	1945	1945	1945	1156
528	20250207	103000	4268970774	1945	1948	1948	1945	7060
529	20250207	102900	4255231715	1948	1947	1948	1947	10312
530	20250207	102800	4235154105	1945	1945	1945	1944	7235
531	20250207	102700	4221082380	1945	1945	1947	1944	12891
532	20250207	102600	4195994802	1945	1945	1945	1944	20965
533	20250207	102500	4155223585	1945	1947	1947	1945	8797
534	20250207	102400	4138109284	1947	1948	1949	1947	5738
535	20250207	102300	4126932548	1949	1950	1959	1949	9664
536	20250207	102200	4108094341	1950	1949	1950	1948	2737
537	20250207	102100	4102761469	1949	1950	1952	1949	12676
538	20250207	102000	4078052465	1950	1949	1950	1949	4569
539	20250207	101900	4069144793	1949	1950	1950	1949	653
540	20250207	101800	4067871507	1950	1951	1952	1948	10304
541	20250207	101700	4047778881	1952	1952	1952	1951	2649
542	20250207	101600	4042609535	1952	1960	1960	1951	6247
543	20250207	101500	4030415058	1960	1960	1962	1950	23240
544	20250207	101400	3985030526	1962	1960	1962	1959	1782
545	20250207	101300	3981536068	1960	1962	1963	1960	9682
546	20250207	101200	3962539808	1962	1954	1962	1953	25857
547	20250207	101100	3911919687	1954	1953	1954	1952	2285
548	20250207	101000	3907455860	1953	1952	1953	1951	4892
549	20250207	100900	3897905863	1952	1952	1953	1952	15074
550	20250207	100800	3868481337	1952	1952	1952	1951	1552
551	20250207	100700	3865451994	1952	1953	1953	1951	6942
552	20250207	100600	3851905586	1953	1950	1955	1943	33190
553	20250207	100500	3787221713	1953	1945	1953	1944	33370
554	20250207	100400	3722192095	1945	1944	1945	1943	5258
555	20250207	100300	3711968834	1944	1945	1945	1944	3905
556	20250207	100200	3704374167	1945	1943	1945	1943	12479
557	20250207	100100	3680113108	1943	1943	1944	1943	6320
558	20250207	100000	3667832218	1943	1944	1944	1943	3321
559	20250207	095900	3661376695	1944	1944	1944	1943	6899
560	20250207	095800	3647965049	1944	1943	1944	1942	4407
561	20250207	095700	3639403931	1942	1945	1945	1940	39623
562	20250207	095600	3562437091	1944	1943	1944	1943	3175
563	20250207	095500	3556265771	1944	1942	1945	1942	1461
564	20250207	095400	3553427085	1942	1942	1943	1941	10161
565	20250207	095300	3533694472	1942	1942	1944	1941	25111
566	20250207	095200	3484925081	1943	1943	1944	1942	17572
567	20250207	095100	3450786941	1943	1943	1944	1943	9749
568	20250207	095000	3431843301	1944	1943	1944	1942	4701
569	20250207	094900	3422710172	1942	1944	1944	1942	4231
570	20250207	094800	3414489356	1944	1943	1944	1943	4823
571	20250207	094700	3405114295	1943	1943	1944	1942	16506
572	20250207	094600	3373053420	1944	1946	1946	1942	6881
573	20250207	094500	3359677499	1946	1945	1946	1941	19278
574	20250207	094400	3322222889	1945	1942	1945	1941	13736
575	20250207	094300	3295522807	1941	1941	1941	1940	3824
576	20250207	094200	3288100972	1941	1941	1942	1940	11229
577	20250207	094100	3266299961	1941	1942	1942	1940	3862
578	20250207	094000	3258802712	1942	1941	1943	1940	9946
579	20250207	093900	3239496370	1941	1942	1944	1941	7303
580	20250207	093800	3225309195	1941	1942	1944	1941	5433
581	20250207	093700	3214759064	1942	1942	1942	1941	6401
582	20250207	093600	3202333506	1941	1943	1943	1940	5788
583	20250207	093500	3191094991	1942	1940	1942	1940	13612
584	20250207	093400	3164670287	1940	1942	1943	1937	37088
585	20250207	093300	3092773552	1941	1940	1942	1939	15216
586	20250207	093200	3063265417	1938	1939	1942	1936	65397
587	20250207	093100	2936559518	1937	1940	1940	1937	55551
588	20250207	093000	2828896886	1940	1941	1941	1939	24293
589	20250207	092900	2781780561	1941	1942	1942	1940	35888
590	20250207	092800	2712143552	1942	1941	1945	1940	9541
591	20250207	092700	2693620601	1941	1939	1945	1939	2461
592	20250207	092600	2688844543	1939	1940	1946	1939	35223
593	20250207	092500	2620477417	1940	1940	1942	1939	22725
594	20250207	092400	2576375805	1941	1944	1944	1940	21477
595	20250207	092300	2534703503	1944	1941	1945	1940	35749
596	20250207	092200	2465336489	1941	1946	1946	1940	65210
597	20250207	092100	2338725532	1945	1950	1951	1940	73108
598	20250207	092000	2196692759	1950	1950	1951	1945	43819
599	20250207	091900	2111392904	1950	1953	1953	1948	5093
600	20250207	091800	2101467583	1947	1951	1954	1947	25152
601	20250207	091700	2052436419	1952	1955	1955	1951	21496
602	20250207	091600	2010444372	1955	1957	1959	1953	44818
603	20250207	091500	1922745143	1957	1952	1958	1950	31991
604	20250207	091400	1860216446	1946	1947	1952	1945	23099
605	20250207	091300	1815237489	1947	1944	1947	1942	51906
606	20250207	091200	1714314778	1944	1947	1949	1943	68964
607	20250207	091100	1580090265	1948	1946	1949	1945	43801
608	20250207	091000	1494824559	1946	1952	1952	1945	109534
609	20250207	090900	1281499924	1952	1956	1957	1951	21666
610	20250207	090800	1239164283	1956	1961	1961	1955	17565
611	20250207	090700	1204784461	1965	1963	1969	1959	82040
612	20250207	090600	1043831473	1963	1974	1974	1962	23410
613	20250207	090500	997823135	1974	1980	1980	1965	17210
614	20250207	090400	963874596	1980	1969	1980	1960	34136
615	20250207	090300	896618002	1965	1942	1969	1941	79618
616	20250207	090200	741047424	1941	1957	1966	1936	73577
617	20250207	090100	597662835	1960	1980	1986	1958	117777
618	20250207	090000	365457552	1978	1989	1989	1975	181709