KissMeData/033170/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	191400	29264449058	1931	1931	1931	1931	71769
3	20240306	191300	29264449058	1931	1931	1931	1931	0
4	20240306	191200	29264449058	1931	1931	1931	1931	0
5	20240306	191100	29264449058	1931	1931	1931	1931	0
6	20240306	191000	29264449058	1931	1931	1931	1931	0
7	20240306	190900	29264449058	1931	1931	1931	1931	0
8	20240306	190800	29264449058	1931	1931	1931	1931	0
9	20240306	190700	29264449058	1931	1931	1931	1931	0
10	20240306	190600	29264449058	1931	1931	1931	1931	0
11	20240306	190500	29264449058	1931	1931	1931	1931	0
12	20240306	190400	29264449058	1931	1931	1931	1931	0
13	20240306	190300	29264449058	1931	1931	1931	1931	0
14	20240306	190200	29264449058	1931	1931	1931	1931	0
15	20240306	190100	29264449058	1931	1931	1931	1931	0
16	20240306	190000	29264449058	1931	1931	1931	1931	0
17	20240306	185900	29264449058	1931	1931	1931	1931	0
18	20240306	185800	29264449058	1931	1931	1931	1931	0
19	20240306	185700	29264449058	1931	1931	1931	1931	0
20	20240306	185600	29264449058	1931	1931	1931	1931	0
21	20240306	185500	29264449058	1931	1931	1931	1931	0
22	20240306	185400	29264449058	1931	1931	1931	1931	0
23	20240306	185300	29264449058	1931	1931	1931	1931	0
24	20240306	185200	29264449058	1931	1931	1931	1931	0
25	20240306	185100	29264449058	1931	1931	1931	1931	0
26	20240306	185000	29264449058	1931	1931	1931	1931	0
27	20240306	184900	29264449058	1931	1931	1931	1931	0
28	20240306	184800	29264449058	1931	1931	1931	1931	0
29	20240306	184700	29264449058	1931	1931	1931	1931	0
30	20240306	184600	29264449058	1931	1931	1931	1931	0
31	20240306	184500	29264449058	1931	1931	1931	1931	0
32	20240306	184400	29264449058	1931	1931	1931	1931	71769
33	20240306	184300	29264449058	1931	1931	1931	1931	0
34	20240306	184200	29264449058	1931	1931	1931	1931	0
35	20240306	184100	29264449058	1931	1931	1931	1931	0
36	20240306	184000	29264449058	1931	1931	1931	1931	0
37	20240306	183900	29264449058	1931	1931	1931	1931	0
38	20240306	183800	29264449058	1931	1931	1931	1931	0
39	20240306	183700	29264449058	1931	1931	1931	1931	0
40	20240306	183600	29264449058	1931	1931	1931	1931	0
41	20240306	183500	29264449058	1931	1931	1931	1931	0
42	20240306	183400	29264449058	1931	1931	1931	1931	0
43	20240306	183300	29264449058	1931	1931	1931	1931	0
44	20240306	183200	29264449058	1931	1931	1931	1931	0
45	20240306	183100	29264449058	1931	1931	1931	1931	0
46	20240306	183000	29264449058	1931	1931	1931	1931	0
47	20240306	182900	29264449058	1931	1931	1931	1931	0
48	20240306	182800	29264449058	1931	1931	1931	1931	0
49	20240306	182700	29264449058	1931	1931	1931	1931	0
50	20240306	182600	29264449058	1931	1931	1931	1931	0
51	20240306	182500	29264449058	1931	1931	1931	1931	0
52	20240306	182400	29264449058	1931	1931	1931	1931	0
53	20240306	182300	29264449058	1931	1931	1931	1931	0
54	20240306	182200	29264449058	1931	1931	1931	1931	0
55	20240306	182100	29264449058	1931	1931	1931	1931	0
56	20240306	182000	29264449058	1931	1931	1931	1931	0
57	20240306	181900	29264449058	1931	1931	1931	1931	0
58	20240306	181800	29264449058	1931	1931	1931	1931	0
59	20240306	181700	29264449058	1931	1931	1931	1931	0
60	20240306	181600	29264449058	1931	1931	1931	1931	0
61	20240306	181500	29264449058	1931	1931	1931	1931	0
62	20240306	181400	29264449058	1931	1931	1931	1931	71769
63	20240306	181300	29264449058	1931	1931	1931	1931	0
64	20240306	181200	29264449058	1931	1931	1931	1931	0
65	20240306	181100	29264449058	1931	1931	1931	1931	0
66	20240306	181000	29264449058	1931	1931	1931	1931	0
67	20240306	180900	29264449058	1931	1931	1931	1931	0
68	20240306	180800	29264449058	1931	1931	1931	1931	0
69	20240306	180700	29264449058	1931	1931	1931	1931	0
70	20240306	180600	29264449058	1931	1931	1931	1931	0
71	20240306	180500	29264449058	1931	1931	1931	1931	0
72	20240306	180400	29264449058	1931	1931	1931	1931	0
73	20240306	180300	29264449058	1931	1931	1931	1931	0
74	20240306	180200	29264449058	1931	1931	1931	1931	0
75	20240306	180100	29264449058	1931	1931	1931	1931	0
76	20240306	180000	29264449058	1931	1931	1931	1931	0
77	20240306	175900	29264449058	1931	1931	1931	1931	0
78	20240306	175800	29264449058	1931	1931	1931	1931	0
79	20240306	175700	29264449058	1931	1931	1931	1931	0
80	20240306	175600	29264449058	1931	1931	1931	1931	0
81	20240306	175500	29264449058	1931	1931	1931	1931	0
82	20240306	175400	29264449058	1931	1931	1931	1931	0
83	20240306	175300	29264449058	1931	1931	1931	1931	0
84	20240306	175200	29264449058	1931	1931	1931	1931	0
85	20240306	175100	29264449058	1931	1931	1931	1931	0
86	20240306	175000	29264449058	1931	1931	1931	1931	0
87	20240306	174900	29264449058	1931	1931	1931	1931	0
88	20240306	174800	29264449058	1931	1931	1931	1931	0
89	20240306	174700	29264449058	1931	1931	1931	1931	0
90	20240306	174600	29264449058	1931	1931	1931	1931	0
91	20240306	174500	29264449058	1931	1931	1931	1931	0
92	20240306	174400	29264449058	1931	1931	1931	1931	71769
93	20240306	174300	29264449058	1931	1931	1931	1931	0
94	20240306	174200	29264449058	1931	1931	1931	1931	0
95	20240306	174100	29264449058	1931	1931	1931	1931	0
96	20240306	174000	29264449058	1931	1931	1931	1931	0
97	20240306	173900	29264449058	1931	1931	1931	1931	0
98	20240306	173800	29264449058	1931	1931	1931	1931	0
99	20240306	173700	29264449058	1931	1931	1931	1931	0
100	20240306	173600	29264449058	1931	1931	1931	1931	0
101	20240306	173500	29264449058	1931	1931	1931	1931	0
102	20240306	173400	29264449058	1931	1931	1931	1931	0
103	20240306	173300	29264449058	1931	1931	1931	1931	0
104	20240306	173200	29264449058	1931	1931	1931	1931	0
105	20240306	173100	29264449058	1931	1931	1931	1931	0
106	20240306	173000	29264449058	1931	1931	1931	1931	0
107	20240306	172900	29264449058	1931	1931	1931	1931	0
108	20240306	172800	29264449058	1931	1931	1931	1931	0
109	20240306	172700	29264449058	1931	1931	1931	1931	0
110	20240306	172600	29264449058	1931	1931	1931	1931	0
111	20240306	172500	29264449058	1931	1931	1931	1931	0
112	20240306	172400	29264449058	1931	1931	1931	1931	0
113	20240306	172300	29264449058	1931	1931	1931	1931	0
114	20240306	172200	29264449058	1931	1931	1931	1931	0
115	20240306	172100	29264449058	1931	1931	1931	1931	0
116	20240306	172000	29264449058	1931	1931	1931	1931	0
117	20240306	171900	29264449058	1931	1931	1931	1931	0
118	20240306	171800	29264449058	1931	1931	1931	1931	0
119	20240306	171700	29264449058	1931	1931	1931	1931	0
120	20240306	171600	29264449058	1931	1931	1931	1931	0
121	20240306	171500	29264449058	1931	1931	1931	1931	0
122	20240306	171400	29264449058	1931	1931	1931	1931	71769
123	20240306	171300	29264449058	1931	1931	1931	1931	0
124	20240306	171200	29264449058	1931	1931	1931	1931	0
125	20240306	171100	29264449058	1931	1931	1931	1931	0
126	20240306	171000	29264449058	1931	1931	1931	1931	0
127	20240306	170900	29264449058	1931	1931	1931	1931	0
128	20240306	170800	29264449058	1931	1931	1931	1931	0
129	20240306	170700	29264449058	1931	1931	1931	1931	0
130	20240306	170600	29264449058	1931	1931	1931	1931	0
131	20240306	170500	29264449058	1931	1931	1931	1931	0
132	20240306	170400	29264449058	1931	1931	1931	1931	0
133	20240306	170300	29264449058	1931	1931	1931	1931	0
134	20240306	170200	29264449058	1931	1931	1931	1931	0
135	20240306	170100	29264449058	1931	1931	1931	1931	0
136	20240306	170000	29264449058	1931	1931	1931	1931	0
137	20240306	165900	29264449058	1931	1931	1931	1931	0
138	20240306	165800	29264449058	1931	1931	1931	1931	0
139	20240306	165700	29264449058	1931	1931	1931	1931	0
140	20240306	165600	29264449058	1931	1931	1931	1931	0
141	20240306	165500	29264449058	1931	1931	1931	1931	0
142	20240306	165400	29264449058	1931	1931	1931	1931	0
143	20240306	165300	29264449058	1931	1931	1931	1931	0
144	20240306	165200	29264449058	1931	1931	1931	1931	0
145	20240306	165100	29264449058	1931	1931	1931	1931	0
146	20240306	165000	29264449058	1931	1931	1931	1931	0
147	20240306	164900	29264449058	1931	1931	1931	1931	0
148	20240306	164800	29264449058	1931	1931	1931	1931	0
149	20240306	164700	29264449058	1931	1931	1931	1931	0
150	20240306	164600	29264449058	1931	1931	1931	1931	0
151	20240306	164500	29264449058	1931	1931	1931	1931	0
152	20240306	164400	29264449058	1931	1931	1931	1931	71769
153	20240306	164300	29264449058	1931	1931	1931	1931	0
154	20240306	164200	29264449058	1931	1931	1931	1931	0
155	20240306	164100	29264449058	1931	1931	1931	1931	0
156	20240306	164000	29264449058	1931	1931	1931	1931	0
157	20240306	163900	29264449058	1931	1931	1931	1931	0
158	20240306	163800	29264449058	1931	1931	1931	1931	0
159	20240306	163700	29264449058	1931	1931	1931	1931	0
160	20240306	163600	29264449058	1931	1931	1931	1931	0
161	20240306	163500	29264449058	1931	1931	1931	1931	0
162	20240306	163400	29264449058	1931	1931	1931	1931	0
163	20240306	163300	29264449058	1931	1931	1931	1931	0
164	20240306	163200	29264449058	1931	1931	1931	1931	0
165	20240306	163100	29264449058	1931	1931	1931	1931	0
166	20240306	163000	29264449058	1931	1931	1931	1931	0
167	20240306	162900	29264449058	1931	1931	1931	1931	0
168	20240306	162800	29264449058	1931	1931	1931	1931	0
169	20240306	162700	29264449058	1931	1931	1931	1931	0
170	20240306	162600	29264449058	1931	1931	1931	1931	0
171	20240306	162500	29264449058	1931	1931	1931	1931	0
172	20240306	162400	29264449058	1931	1931	1931	1931	0
173	20240306	162300	29264449058	1931	1931	1931	1931	0
174	20240306	162200	29264449058	1931	1931	1931	1931	0
175	20240306	162100	29264449058	1931	1931	1931	1931	0
176	20240306	162000	29264449058	1931	1931	1931	1931	0
177	20240306	161900	29264449058	1931	1931	1931	1931	0
178	20240306	161800	29264449058	1931	1931	1931	1931	0
179	20240306	161700	29264449058	1931	1931	1931	1931	0
180	20240306	161600	29264449058	1931	1931	1931	1931	0
181	20240306	161500	29264449058	1931	1931	1931	1931	0
182	20240306	161400	29264449058	1931	1931	1931	1931	71769
183	20240306	161300	29264449058	1931	1931	1931	1931	0
184	20240306	161200	29264449058	1931	1931	1931	1931	0
185	20240306	161100	29264449058	1931	1931	1931	1931	0
186	20240306	161000	29264449058	1931	1931	1931	1931	0
187	20240306	160900	29264449058	1931	1931	1931	1931	0
188	20240306	160800	29264449058	1931	1931	1931	1931	0
189	20240306	160700	29264449058	1931	1931	1931	1931	0
190	20240306	160600	29264449058	1931	1931	1931	1931	0
191	20240306	160500	29264449058	1931	1931	1931	1931	0
192	20240306	160400	29264449058	1931	1931	1931	1931	0
193	20240306	160300	29264449058	1931	1931	1931	1931	0
194	20240306	160200	29264449058	1931	1931	1931	1931	0
195	20240306	160100	29264449058	1931	1931	1931	1931	0
196	20240306	160000	29264449058	1931	1931	1931	1931	0
197	20240306	155900	29264449058	1931	1931	1931	1931	0
198	20240306	155800	29264449058	1931	1931	1931	1931	0
199	20240306	155700	29264449058	1931	1931	1931	1931	0
200	20240306	155600	29264449058	1931	1931	1931	1931	0
201	20240306	155500	29264449058	1931	1931	1931	1931	0
202	20240306	155400	29264449058	1931	1931	1931	1931	0
203	20240306	155300	29264449058	1931	1931	1931	1931	0
204	20240306	155200	29264449058	1931	1931	1931	1931	0
205	20240306	155100	29264449058	1931	1931	1931	1931	0
206	20240306	155000	29264449058	1931	1931	1931	1931	0
207	20240306	154900	29264449058	1931	1931	1931	1931	0
208	20240306	154800	29264449058	1931	1931	1931	1931	0
209	20240306	154700	29264449058	1931	1931	1931	1931	0
210	20240306	154600	29264449058	1931	1931	1931	1931	0
211	20240306	154500	29264449058	1931	1931	1931	1931	0
212	20240306	154400	29264449058	1931	1931	1931	1931	71769
213	20240306	154300	29264449058	1931	1931	1931	1931	0
214	20240306	154200	29264449058	1931	1931	1931	1931	0
215	20240306	154100	29264449058	1931	1931	1931	1931	0
216	20240306	154000	29264449058	1931	1931	1931	1931	0
217	20240306	153900	29264449058	1931	1931	1931	1931	0
218	20240306	153800	29264449058	1931	1931	1931	1931	0
219	20240306	153700	29264449058	1931	1931	1931	1931	0
220	20240306	153600	29264449058	1931	1931	1931	1931	0
221	20240306	153500	29264449058	1931	1931	1931	1931	0
222	20240306	153400	29264449058	1931	1931	1931	1931	0
223	20240306	153300	29264449058	1931	1931	1931	1931	0
224	20240306	153200	29264449058	1931	1931	1931	1931	0
225	20240306	153100	29264449058	1931	1931	1931	1931	0
226	20240306	153000	29264449058	1931	1931	1931	1931	71769
227	20240306	152900	29125863119	1937	1937	1937	1937	0
228	20240306	152800	29125863119	1937	1937	1937	1937	0
229	20240306	152700	29125863119	1937	1937	1937	1937	0
230	20240306	152600	29125863119	1937	1937	1937	1937	0
231	20240306	152500	29125863119	1937	1937	1937	1937	0
232	20240306	152400	29125863119	1937	1937	1937	1937	0
233	20240306	152300	29125863119	1937	1937	1937	1937	0
234	20240306	152200	29125863119	1937	1937	1937	1937	0
235	20240306	152100	29125863119	1937	1937	1937	1937	0
236	20240306	152000	29125863119	1937	1937	1937	1937	0
237	20240306	151900	29125863119	1937	1937	1938	1932	43024
238	20240306	151800	29042599917	1937	1934	1938	1934	15810
239	20240306	151700	29011989817	1935	1935	1937	1933	38713
240	20240306	151600	28937028966	1941	1937	1942	1934	41618
241	20240306	151500	28856304166	1936	1934	1937	1932	27292
242	20240306	151400	28803502523	1933	1932	1935	1931	9804
243	20240306	151300	28784553673	1932	1930	1932	1927	35492
244	20240306	151200	28716103129	1930	1931	1931	1930	21808
245	20240306	151100	28674009615	1931	1932	1932	1930	23786
246	20240306	151000	28628088641	1931	1938	1938	1931	12161
247	20240306	150900	28604577628	1938	1937	1938	1934	19642
248	20240306	150800	28566543318	1937	1938	1938	1937	10538
249	20240306	150700	28546128486	1938	1939	1940	1938	15492
250	20240306	150600	28516093710	1940	1937	1940	1937	27180
251	20240306	150500	28463395231	1937	1933	1939	1933	18153
252	20240306	150400	28428251460	1934	1928	1934	1928	36664
253	20240306	150300	28357473073	1928	1929	1929	1927	9078
254	20240306	150200	28339969511	1929	1922	1930	1921	28316
255	20240306	150100	28285445711	1922	1923	1923	1921	11287
256	20240306	150000	28263750485	1923	1924	1924	1922	2578
257	20240306	145900	28258794422	1923	1924	1925	1923	7880
258	20240306	145800	28243636355	1925	1926	1926	1923	7468
259	20240306	145700	28229262277	1926	1928	1930	1926	8712
260	20240306	145600	28212466919	1929	1930	1932	1928	12950
261	20240306	145500	28187466311	1931	1929	1933	1928	28854
262	20240306	145400	28131790827	1929	1921	1929	1920	40475
263	20240306	145300	28053906860	1921	1922	1922	1921	8189
264	20240306	145200	28038175021	1921	1917	1921	1916	12400
265	20240306	145100	28014381820	1916	1911	1916	1911	19021
266	20240306	145000	27977995041	1912	1913	1914	1911	6789
267	20240306	144900	27965015081	1912	1912	1913	1912	5901
268	20240306	144800	27953727575	1912	1911	1914	1911	3807
269	20240306	144700	27946444156	1911	1911	1912	1910	16572
270	20240306	144600	27914779306	1912	1915	1916	1911	1466
271	20240306	144500	27911976227	1915	1918	1918	1910	6913
272	20240306	144400	27898749415	1917	1919	1919	1917	8425
273	20240306	144300	27882591728	1919	1919	1924	1917	17533
274	20240306	144200	27848909327	1919	1915	1919	1915	10436
275	20240306	144100	27828894638	1918	1912	1918	1912	7470
276	20240306	144000	27814601983	1912	1909	1912	1906	15181
277	20240306	143900	27785631630	1907	1916	1916	1907	10277
278	20240306	143800	27765980820	1916	1918	1918	1916	7169
279	20240306	143700	27752236438	1919	1921	1921	1918	8632
280	20240306	143600	27735672008	1921	1925	1925	1921	10220
281	20240306	143500	27716023514	1925	1924	1925	1923	11612
282	20240306	143400	27693673473	1923	1918	1927	1918	21275
283	20240306	143300	27652769890	1918	1918	1919	1918	16457
284	20240306	143200	27621194878	1918	1918	1920	1918	10117
285	20240306	143100	27601778246	1920	1918	1920	1915	23409
286	20240306	143000	27556859160	1918	1909	1918	1907	19103
287	20240306	142900	27520312115	1909	1906	1909	1906	2712
288	20240306	142800	27515142416	1906	1912	1914	1906	38604
289	20240306	142700	27441342770	1912	1913	1914	1912	7315
290	20240306	142600	27427349756	1914	1910	1914	1910	11488
291	20240306	142500	27405374056	1910	1907	1911	1907	19928
292	20240306	142400	27367313598	1908	1906	1908	1905	5222
293	20240306	142300	27357359400	1906	1905	1906	1904	3051
294	20240306	142200	27351545547	1906	1904	1906	1903	11069
295	20240306	142100	27330472459	1904	1902	1904	1902	7090
296	20240306	142000	27316978976	1903	1900	1903	1900	6643
297	20240306	141900	27304342566	1899	1901	1902	1898	3830
298	20240306	141800	27297064330	1902	1904	1907	1902	8910
299	20240306	141700	27280094872	1907	1904	1907	1903	6255
300	20240306	141600	27268179374	1905	1896	1906	1896	22010
301	20240306	141500	27226369048	1896	1894	1896	1892	6678
302	20240306	141400	27213715438	1894	1884	1894	1884	23257
303	20240306	141300	27169806306	1883	1884	1884	1882	2153
304	20240306	141200	27165752727	1884	1882	1885	1882	4139
305	20240306	141100	27157959574	1882	1882	1883	1881	14092
306	20240306	141000	27131436963	1881	1885	1886	1881	11665
307	20240306	140900	27109462781	1886	1885	1886	1884	4955
308	20240306	140800	27100122543	1885	1886	1886	1884	2862
309	20240306	140700	27094729833	1886	1887	1887	1885	2186
310	20240306	140600	27090606114	1887	1883	1887	1883	17463
311	20240306	140500	27057678951	1884	1884	1884	1880	14967
312	20240306	140400	27029518667	1884	1883	1884	1882	1822
313	20240306	140300	27026086677	1883	1882	1884	1882	3953
314	20240306	140200	27018646423	1882	1882	1884	1881	6748
315	20240306	140100	27005943760	1881	1878	1883	1878	15653
316	20240306	140000	26976505456	1880	1879	1880	1877	5148
317	20240306	135900	26966836832	1880	1873	1881	1873	7741
318	20240306	135800	26952293813	1873	1879	1879	1871	39613
319	20240306	135700	26878067340	1878	1882	1882	1878	7173
320	20240306	135600	26864585581	1882	1880	1884	1879	14585
321	20240306	135500	26837146765	1880	1883	1884	1880	4062
322	20240306	135400	26829503563	1884	1878	1884	1877	6918
323	20240306	135300	26816498306	1877	1878	1882	1877	7183
324	20240306	135200	26803008480	1878	1887	1888	1872	21429
325	20240306	135100	26762796099	1875	1888	1888	1873	22470
326	20240306	135000	26720521477	1889	1891	1891	1883	13698
327	20240306	134900	26694692805	1891	1888	1891	1885	10369
328	20240306	134800	26675122825	1885	1884	1886	1883	1281
329	20240306	134700	26672709651	1884	1882	1892	1881	3258
330	20240306	134600	26666574743	1881	1880	1882	1879	8213
331	20240306	134500	26651133492	1880	1879	1881	1878	6438
332	20240306	134400	26639032157	1879	1878	1882	1875	24027
333	20240306	134300	26593890657	1880	1877	1884	1875	61097
334	20240306	134200	26479235263	1877	1877	1879	1874	3668
335	20240306	134100	26472348518	1874	1883	1883	1874	22312
336	20240306	134000	26430465793	1884	1893	1893	1879	29786
337	20240306	133900	26374399449	1893	1891	1893	1883	18272
338	20240306	133800	26339929388	1892	1891	1892	1887	16226
339	20240306	133700	26309250677	1891	1888	1891	1888	7038
340	20240306	133600	26295948969	1888	1882	1889	1882	8583
341	20240306	133500	26279755341	1882	1883	1886	1882	5118
342	20240306	133400	26270120034	1883	1886	1891	1882	4157
343	20240306	133300	26262281775	1886	1880	1888	1880	12748
344	20240306	133200	26238265930	1880	1878	1881	1877	9693
345	20240306	133100	26220052260	1879	1871	1879	1864	46617
346	20240306	133000	26132873992	1871	1883	1884	1870	83274
347	20240306	132900	25976610760	1883	1884	1885	1882	9777
348	20240306	132800	25958200788	1884	1884	1885	1883	3593
349	20240306	132700	25951431944	1885	1885	1887	1885	10075
350	20240306	132600	25932439121	1885	1885	1887	1885	11503
351	20240306	132500	25910753472	1886	1886	1887	1885	5105
352	20240306	132400	25901124094	1886	1884	1889	1884	35813
353	20240306	132300	25833623139	1883	1882	1884	1881	10617
354	20240306	132200	25813639699	1883	1889	1889	1881	18910
355	20240306	132100	25778032039	1890	1888	1890	1885	19682
356	20240306	132000	25740866967	1888	1889	1889	1887	8905
357	20240306	131900	25724055202	1889	1888	1889	1888	8168
358	20240306	131800	25708631685	1889	1892	1893	1888	7214
359	20240306	131700	25695003441	1891	1890	1891	1886	6707
360	20240306	131600	25682335563	1890	1881	1890	1881	28371
361	20240306	131500	25628914353	1881	1884	1884	1881	12234
362	20240306	131400	25605884480	1884	1883	1884	1880	15738
363	20240306	131300	25576267738	1884	1888	1888	1884	22878
364	20240306	131200	25533130260	1889	1885	1890	1880	47837
365	20240306	131100	25442965586	1884	1891	1891	1883	38500
366	20240306	131000	25370250581	1891	1892	1893	1891	20406
367	20240306	130900	25331650919	1893	1893	1894	1891	27761
368	20240306	130800	25279123934	1893	1898	1900	1893	41016
369	20240306	130700	25201381378	1899	1905	1905	1899	24347
370	20240306	130600	25155112434	1905	1904	1905	1901	4463
371	20240306	130500	25146619050	1905	1902	1905	1901	6057
372	20240306	130400	25135092085	1902	1902	1903	1900	14490
373	20240306	130300	25107545064	1904	1901	1904	1900	11394
374	20240306	130200	25085874061	1902	1901	1903	1900	5056
375	20240306	130100	25076259737	1903	1901	1903	1900	6581
376	20240306	130000	25063745185	1901	1900	1901	1900	5688
377	20240306	125900	25052936720	1900	1902	1902	1900	13876
378	20240306	125800	25026567015	1904	1903	1906	1900	12460
379	20240306	125700	25002872501	1906	1908	1908	1902	26684
380	20240306	125600	24952008061	1910	1909	1911	1907	19821
381	20240306	125500	24914164781	1909	1907	1910	1906	4709
382	20240306	125400	24905175975	1907	1907	1908	1906	12022
383	20240306	125300	24882253128	1907	1908	1908	1906	2137
384	20240306	125200	24878177634	1909	1905	1909	1905	8819
385	20240306	125100	24861372939	1905	1913	1913	1905	37173
386	20240306	125000	24790415172	1914	1918	1918	1914	29553
387	20240306	124900	24733783054	1918	1917	1920	1917	7555
388	20240306	124800	24719295082	1917	1920	1920	1916	11837
389	20240306	124700	24696602365	1919	1918	1922	1917	23284
390	20240306	124600	24651929311	1918	1912	1919	1910	32056
391	20240306	124500	24590493886	1912	1907	1912	1907	14891
392	20240306	124400	24562059515	1908	1905	1908	1905	8985
393	20240306	124300	24544933726	1906	1904	1906	1904	8519
394	20240306	124200	24528702226	1906	1904	1907	1903	14453
395	20240306	124100	24501185148	1904	1901	1904	1901	5405
396	20240306	124000	24490902776	1900	1900	1900	1899	15790
397	20240306	123900	24460908728	1900	1900	1901	1898	31765
398	20240306	123800	24400604873	1900	1903	1903	1900	9923
399	20240306	123700	24381740473	1902	1902	1902	1901	20649
400	20240306	123600	24342477983	1901	1900	1902	1900	7479
401	20240306	123500	24328259402	1900	1899	1902	1898	7373
402	20240306	123400	24314252385	1900	1901	1903	1897	12810
403	20240306	123300	24289915715	1903	1900	1905	1897	10237
404	20240306	123200	24270447089	1897	1898	1902	1897	19274
405	20240306	123100	24233852360	1898	1902	1902	1898	11086
406	20240306	123000	24212803381	1900	1901	1902	1900	5740
407	20240306	122900	24201893185	1901	1901	1901	1900	17873
408	20240306	122800	24167930587	1901	1905	1905	1901	20042
409	20240306	122700	24129808692	1903	1904	1905	1903	6256
410	20240306	122600	24117896957	1903	1904	1906	1902	21425
411	20240306	122500	24077105089	1904	1906	1906	1903	12168
412	20240306	122400	24053926031	1906	1905	1907	1905	6047
413	20240306	122300	24042397053	1905	1905	1907	1905	3824
414	20240306	122200	24035109691	1905	1905	1906	1905	7182
415	20240306	122100	24021423821	1905	1909	1909	1905	7086
416	20240306	122000	24007920831	1910	1904	1910	1904	5028
417	20240306	121900	23998325213	1910	1904	1910	1902	6427
418	20240306	121800	23986071870	1904	1904	1905	1900	15552
419	20240306	121700	23956491847	1903	1901	1903	1901	4903
420	20240306	121600	23947163014	1901	1906	1909	1900	28317
421	20240306	121500	23893271172	1909	1907	1910	1902	19397
422	20240306	121400	23856349743	1903	1912	1915	1902	21419
423	20240306	121300	23815477405	1908	1909	1912	1908	16398
424	20240306	121200	23784164583	1908	1913	1913	1907	25534
425	20240306	121100	23735400760	1913	1904	1913	1904	5913
426	20240306	121000	23724119655	1904	1896	1904	1893	27412
427	20240306	120900	23672060980	1895	1904	1904	1895	155697
428	20240306	120800	23376242670	1904	1907	1909	1902	79335
429	20240306	120700	23225069298	1905	1910	1911	1903	19664
430	20240306	120600	23187572372	1910	1910	1912	1910	18050
431	20240306	120500	23153086184	1910	1915	1915	1910	75039
432	20240306	120400	23009565730	1918	1917	1919	1914	36016
433	20240306	120300	22940534601	1917	1918	1919	1913	53213
434	20240306	120200	22838547905	1918	1920	1920	1918	25155
435	20240306	120100	22790264989	1920	1920	1922	1919	23653
436	20240306	120000	22744829606	1921	1920	1923	1917	50496
437	20240306	115900	22647923469	1920	1924	1925	1919	75938
438	20240306	115800	22501979050	1924	1925	1926	1923	15323
439	20240306	115700	22472491089	1926	1929	1929	1925	14308
440	20240306	115600	22444917466	1929	1930	1934	1925	68199
441	20240306	115500	22313443883	1928	1929	1930	1928	16118
442	20240306	115400	22282356038	1930	1937	1939	1930	81087
443	20240306	115300	22125624439	1937	1945	1946	1937	176546
444	20240306	115200	21782891771	1946	1946	1946	1945	4033
445	20240306	115100	21775043982	1945	1947	1947	1944	5166
446	20240306	115000	21764996068	1945	1942	1948	1942	18679
447	20240306	114900	21728684090	1942	1944	1944	1942	24153
448	20240306	114800	21681773713	1943	1944	1944	1943	13897
449	20240306	114700	21654767793	1943	1947	1947	1943	60040
450	20240306	114600	21537950540	1947	1949	1949	1947	13227
451	20240306	114500	21512191697	1949	1949	1950	1947	20669
452	20240306	114400	21471928104	1949	1949	1951	1947	40662
453	20240306	114300	21392731561	1950	1953	1953	1949	3778
454	20240306	114200	21385365992	1953	1949	1953	1948	21611
455	20240306	114100	21343233597	1948	1951	1951	1948	12651
456	20240306	114000	21318578159	1949	1951	1952	1948	9364
457	20240306	113900	21300316102	1950	1952	1953	1948	17474
458	20240306	113800	21266222276	1951	1950	1953	1950	10062
459	20240306	113700	21246591657	1950	1953	1954	1950	28626
460	20240306	113600	21190711815	1953	1953	1954	1952	6440
461	20240306	113500	21178134671	1954	1954	1955	1953	17017
462	20240306	113400	21144884648	1955	1955	1956	1955	3348
463	20240306	113300	21138337972	1955	1959	1959	1952	6328
464	20240306	113200	21125963616	1959	1951	1960	1950	19762
465	20240306	113100	21087309428	1951	1958	1958	1951	26155
466	20240306	113000	21036189559	1958	1956	1958	1955	8890
467	20240306	112900	21018795385	1955	1948	1955	1948	24344
468	20240306	112800	20971279136	1948	1949	1950	1945	51632
469	20240306	112700	20870753445	1948	1953	1953	1948	27451
470	20240306	112600	20817243408	1950	1951	1952	1949	57825
471	20240306	112500	20704473501	1951	1960	1960	1951	101135
472	20240306	112400	20506565812	1960	1960	1962	1958	31513
473	20240306	112300	20444820799	1961	1960	1962	1960	9079
474	20240306	112200	20427022524	1960	1959	1961	1959	8289
475	20240306	112100	20410777202	1959	1959	1961	1958	18434
476	20240306	112000	20374666774	1959	1961	1963	1959	12235
477	20240306	111900	20350679003	1963	1960	1963	1958	22106
478	20240306	111800	20307370739	1960	1960	1963	1958	11132
479	20240306	111700	20285565397	1960	1960	1964	1958	41790
480	20240306	111600	20203627607	1960	1964	1969	1960	65457
481	20240306	111500	20075180822	1964	1964	1970	1960	50800
482	20240306	111400	19975520128	1965	1983	1985	1964	127459
483	20240306	111300	19724162114	1983	1990	1992	1983	50549
484	20240306	111200	19623746394	1988	1986	1990	1983	29974
485	20240306	111100	19564172739	1988	1979	1989	1979	29148
486	20240306	111000	19506329160	1979	1979	1980	1978	14871
487	20240306	110900	19476900268	1978	1978	1979	1976	12659
488	20240306	110800	19451867542	1978	1978	1979	1976	19738
489	20240306	110700	19412838562	1978	1980	1980	1977	20311
490	20240306	110600	19372664663	1980	1983	1984	1980	9586
491	20240306	110500	19353671981	1984	1984	1986	1981	11716
492	20240306	110400	19330433364	1984	1982	1984	1979	8844
493	20240306	110300	19312900350	1980	1978	1982	1976	15009
494	20240306	110200	19283214304	1977	1985	1985	1977	7809
495	20240306	110100	19267744364	1982	1980	1984	1977	16893
496	20240306	110000	19234298555	1980	1975	1982	1974	7918
497	20240306	105900	19218631363	1975	1980	1981	1974	17999
498	20240306	105800	19183066370	1978	1976	1981	1974	8810
499	20240306	105700	19165645417	1976	1974	1976	1972	11144
500	20240306	105600	19143660152	1974	1972	1976	1971	10259
501	20240306	105500	19123430316	1976	1973	1979	1971	39420
502	20240306	105400	19045678551	1973	1986	1986	1972	27662
503	20240306	105300	18991032738	1986	1970	1994	1968	24965
504	20240306	105200	18941644313	1969	1973	1974	1969	29666
505	20240306	105100	18883175538	1973	1980	1980	1973	19016
506	20240306	105000	18845630386	1979	1981	1985	1972	55875
507	20240306	104900	18735077248	1981	1992	1993	1981	24401
508	20240306	104800	18686570317	1991	1994	1994	1990	17491
509	20240306	104700	18651737988	1994	1993	1995	1992	9073
510	20240306	104600	18633642357	1990	1993	1994	1990	13142
511	20240306	104500	18607465606	1993	1992	1995	1991	18608
512	20240306	104400	18570376402	1993	1984	1997	1983	18962
513	20240306	104300	18532640806	1984	1980	1988	1980	15901
514	20240306	104200	18501130018	1980	1987	1990	1980	62157
515	20240306	104100	18377847265	1990	1984	1993	1984	43958
516	20240306	104000	18290411282	1984	1990	1990	1984	28461
517	20240306	103900	18233834850	1990	1993	1993	1990	21279
518	20240306	103800	18191466860	1995	1988	1999	1988	30090
519	20240306	103700	18131480565	1988	1994	1995	1987	32370
520	20240306	103600	18067004611	1994	1993	1997	1991	38627
521	20240306	103500	17989978948	1992	2010	2010	1991	170684
522	20240306	103400	17648524077	2010	2010	2015	2005	32155
523	20240306	103300	17583941802	2015	2005	2015	2005	39418
524	20240306	103200	17504747012	2010	2015	2015	2005	33963
525	20240306	103100	17436466467	2015	2010	2015	2000	57197
526	20240306	103000	17321679087	2015	2025	2025	2010	88701
527	20240306	102900	17142546867	2025	2010	2025	2005	137928
528	20240306	102800	16864130177	2005	2010	2010	2000	76870
529	20240306	102700	16709953417	2005	2000	2010	1998	120236
530	20240306	102600	16468991600	2000	1986	2005	1985	137444
531	20240306	102500	16194803458	1986	1981	1988	1978	51057
532	20240306	102400	16093541606	1982	1971	1983	1971	42709
533	20240306	102300	16009074369	1971	1974	1977	1971	21810
534	20240306	102200	15966019523	1974	1976	1977	1974	15133
535	20240306	102100	15936127659	1975	1971	1978	1971	16749
536	20240306	102000	15903040378	1971	1971	1975	1966	23568
537	20240306	101900	15856554961	1971	1967	1972	1965	16929
538	20240306	101800	15823234538	1966	1969	1970	1965	28435
539	20240306	101700	15767263039	1969	1971	1973	1969	21592
540	20240306	101600	15724722762	1971	1969	1973	1968	30341
541	20240306	101500	15664928622	1969	1957	1969	1955	32645
542	20240306	101400	15600881728	1956	1954	1956	1952	12085
543	20240306	101300	15577271421	1955	1958	1958	1952	7666
544	20240306	101200	15562282592	1958	1954	1958	1949	64054
545	20240306	101100	15437193974	1954	1952	1955	1952	18841
546	20240306	101000	15400393290	1952	1954	1956	1950	23555
547	20240306	100900	15354409737	1950	1956	1956	1949	48722
548	20240306	100800	15259285879	1958	1960	1962	1953	41396
549	20240306	100700	15178299325	1959	1962	1970	1955	47806
550	20240306	100600	15084580618	1960	1956	1965	1942	124114
551	20240306	100500	14842432914	1956	1969	1969	1956	121718
552	20240306	100400	14603544053	1969	1980	1981	1967	45966
553	20240306	100300	14512941735	1981	1970	1982	1970	47382
554	20240306	100200	14419420058	1971	1972	1974	1965	95066
555	20240306	100100	14232209474	1972	1978	1978	1971	94677
556	20240306	100000	14045318209	1977	1976	1983	1975	42390
557	20240306	095900	13961546099	1976	1989	1989	1975	151798
558	20240306	095800	13661026257	1988	1996	1996	1985	67852
559	20240306	095700	13526056952	1996	1989	1998	1987	31751
560	20240306	095600	13462845327	1989	1992	1996	1986	43243
561	20240306	095500	13376869036	1991	2005	2005	1983	179362
562	20240306	095400	13019650279	2005	2010	2015	2000	70994
563	20240306	095300	12877241934	2010	2040	2040	2000	199404
564	20240306	095200	12474548429	2040	2035	2040	2025	229083
565	20240306	095100	12009176874	2035	2005	2035	2005	243285
566	20240306	095000	11517344059	2005	2005	2015	2005	109779
567	20240306	094900	11296627544	2010	1990	2010	1989	104104
568	20240306	094800	11088518016	1990	1980	1990	1977	54960
569	20240306	094700	10979584758	1980	1983	1983	1977	41334
570	20240306	094600	10897769864	1982	1980	1984	1979	24216
571	20240306	094500	10849798044	1979	1982	1984	1979	33473
572	20240306	094400	10783497660	1981	1986	1989	1980	26017
573	20240306	094300	10731870575	1986	1983	1988	1979	34440
574	20240306	094200	10663611192	1981	1990	1992	1981	42037
575	20240306	094100	10580071959	1990	1993	1996	1990	51414
576	20240306	094000	10477636344	1995	1986	1997	1985	65478
577	20240306	093900	10347120326	1986	1970	1988	1969	70151
578	20240306	093800	10208577901	1969	1981	1982	1969	157641
579	20240306	093700	9897160395	1981	1987	1987	1981	60895
580	20240306	093600	9776333673	1986	1995	1996	1985	58264
581	20240306	093500	9660448356	1996	2000	2005	1993	74771
582	20240306	093400	9510919230	2000	1991	2005	1986	84654
583	20240306	093300	9342093781	1993	1993	2010	1988	113374
584	20240306	093200	9115466167	1991	1991	1996	1984	176926
585	20240306	093100	8763597278	1991	2010	2010	1991	212096
586	20240306	093000	8339667495	2005	2010	2015	2005	86047
587	20240306	092900	8166804975	2010	2000	2010	1996	138148
588	20240306	092800	7890066141	1999	2005	2010	1991	254954
589	20240306	092700	7380545092	2005	2020	2040	2000	409605
590	20240306	092600	6552839687	2025	1995	2025	1994	440149
591	20240306	092500	5670509996	1995	1988	1997	1980	330626
592	20240306	092400	5013089730	1987	1974	2000	1974	412812
593	20240306	092300	4192025818	1974	1960	1975	1959	219276
594	20240306	092200	3760273295	1960	1935	1966	1934	371158
595	20240306	092100	3035680500	1935	1919	1937	1918	90160
596	20240306	092000	2861753182	1918	1925	1926	1917	43960
597	20240306	091900	2777307317	1926	1930	1931	1924	67687
598	20240306	091800	2646842081	1930	1942	1945	1925	111048
599	20240306	091700	2431484529	1945	1919	1946	1915	222534
600	20240306	091600	2002114129	1920	1921	1928	1910	101224
601	20240306	091500	1807630338	1921	1896	1930	1896	110675
602	20240306	091400	1596023271	1897	1876	1897	1873	44720
603	20240306	091300	1511647958	1877	1890	1890	1877	21286
604	20240306	091200	1471559037	1890	1885	1890	1880	69163
605	20240306	091100	1341157317	1885	1880	1885	1872	41073
606	20240306	091000	1263932199	1882	1853	1882	1853	45848
607	20240306	090900	1178381417	1851	1851	1855	1850	15911
608	20240306	090800	1148922783	1852	1851	1856	1850	24008
609	20240306	090700	1104479122	1841	1851	1855	1838	25574
610	20240306	090600	1057200297	1855	1844	1856	1837	34223
611	20240306	090500	993894846	1847	1838	1847	1835	78198
612	20240306	090400	850181813	1840	1840	1847	1836	98316
613	20240306	090300	669463529	1838	1845	1850	1837	46325
614	20240306	090200	584237697	1839	1847	1862	1833	101204
615	20240306	090100	398076034	1847	1830	1863	1830	44092
616	20240306	090000	316818999	1830	1863	1863	1830	168692