KissMeData/182400/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202700	5822196914	1954	1954	1954	1954	26210
3	20240313	202600	5822196914	1954	1954	1954	1954	0
4	20240313	202500	5822196914	1954	1954	1954	1954	0
5	20240313	202400	5822196914	1954	1954	1954	1954	0
6	20240313	202300	5822196914	1954	1954	1954	1954	0
7	20240313	202200	5822196914	1954	1954	1954	1954	0
8	20240313	202100	5822196914	1954	1954	1954	1954	0
9	20240313	202000	5822196914	1954	1954	1954	1954	0
10	20240313	201900	5822196914	1954	1954	1954	1954	0
11	20240313	201800	5822196914	1954	1954	1954	1954	0
12	20240313	201700	5822196914	1954	1954	1954	1954	0
13	20240313	201600	5822196914	1954	1954	1954	1954	0
14	20240313	201500	5822196914	1954	1954	1954	1954	0
15	20240313	201400	5822196914	1954	1954	1954	1954	0
16	20240313	201300	5822196914	1954	1954	1954	1954	0
17	20240313	201200	5822196914	1954	1954	1954	1954	0
18	20240313	201100	5822196914	1954	1954	1954	1954	0
19	20240313	201000	5822196914	1954	1954	1954	1954	0
20	20240313	200900	5822196914	1954	1954	1954	1954	0
21	20240313	200800	5822196914	1954	1954	1954	1954	0
22	20240313	200700	5822196914	1954	1954	1954	1954	0
23	20240313	200600	5822196914	1954	1954	1954	1954	0
24	20240313	200500	5822196914	1954	1954	1954	1954	0
25	20240313	200400	5822196914	1954	1954	1954	1954	0
26	20240313	200300	5822196914	1954	1954	1954	1954	0
27	20240313	200200	5822196914	1954	1954	1954	1954	0
28	20240313	200100	5822196914	1954	1954	1954	1954	0
29	20240313	200000	5822196914	1954	1954	1954	1954	0
30	20240313	195900	5822196914	1954	1954	1954	1954	0
31	20240313	195800	5822196914	1954	1954	1954	1954	0
32	20240313	195700	5822196914	1954	1954	1954	1954	26210
33	20240313	195600	5822196914	1954	1954	1954	1954	0
34	20240313	195500	5822196914	1954	1954	1954	1954	0
35	20240313	195400	5822196914	1954	1954	1954	1954	0
36	20240313	195300	5822196914	1954	1954	1954	1954	0
37	20240313	195200	5822196914	1954	1954	1954	1954	0
38	20240313	195100	5822196914	1954	1954	1954	1954	0
39	20240313	195000	5822196914	1954	1954	1954	1954	0
40	20240313	194900	5822196914	1954	1954	1954	1954	0
41	20240313	194800	5822196914	1954	1954	1954	1954	0
42	20240313	194700	5822196914	1954	1954	1954	1954	0
43	20240313	194600	5822196914	1954	1954	1954	1954	0
44	20240313	194500	5822196914	1954	1954	1954	1954	0
45	20240313	194400	5822196914	1954	1954	1954	1954	0
46	20240313	194300	5822196914	1954	1954	1954	1954	0
47	20240313	194200	5822196914	1954	1954	1954	1954	0
48	20240313	194100	5822196914	1954	1954	1954	1954	0
49	20240313	194000	5822196914	1954	1954	1954	1954	0
50	20240313	193900	5822196914	1954	1954	1954	1954	0
51	20240313	193800	5822196914	1954	1954	1954	1954	0
52	20240313	193700	5822196914	1954	1954	1954	1954	0
53	20240313	193600	5822196914	1954	1954	1954	1954	0
54	20240313	193500	5822196914	1954	1954	1954	1954	0
55	20240313	193400	5822196914	1954	1954	1954	1954	0
56	20240313	193300	5822196914	1954	1954	1954	1954	0
57	20240313	193200	5822196914	1954	1954	1954	1954	0
58	20240313	193100	5822196914	1954	1954	1954	1954	0
59	20240313	193000	5822196914	1954	1954	1954	1954	0
60	20240313	192900	5822196914	1954	1954	1954	1954	0
61	20240313	192800	5822196914	1954	1954	1954	1954	0
62	20240313	192700	5822196914	1954	1954	1954	1954	26210
63	20240313	192600	5822196914	1954	1954	1954	1954	0
64	20240313	192500	5822196914	1954	1954	1954	1954	0
65	20240313	192400	5822196914	1954	1954	1954	1954	0
66	20240313	192300	5822196914	1954	1954	1954	1954	0
67	20240313	192200	5822196914	1954	1954	1954	1954	0
68	20240313	192100	5822196914	1954	1954	1954	1954	0
69	20240313	192000	5822196914	1954	1954	1954	1954	0
70	20240313	191900	5822196914	1954	1954	1954	1954	0
71	20240313	191800	5822196914	1954	1954	1954	1954	0
72	20240313	191700	5822196914	1954	1954	1954	1954	0
73	20240313	191600	5822196914	1954	1954	1954	1954	0
74	20240313	191500	5822196914	1954	1954	1954	1954	0
75	20240313	191400	5822196914	1954	1954	1954	1954	0
76	20240313	191300	5822196914	1954	1954	1954	1954	0
77	20240313	191200	5822196914	1954	1954	1954	1954	0
78	20240313	191100	5822196914	1954	1954	1954	1954	0
79	20240313	191000	5822196914	1954	1954	1954	1954	0
80	20240313	190900	5822196914	1954	1954	1954	1954	0
81	20240313	190800	5822196914	1954	1954	1954	1954	0
82	20240313	190700	5822196914	1954	1954	1954	1954	0
83	20240313	190600	5822196914	1954	1954	1954	1954	0
84	20240313	190500	5822196914	1954	1954	1954	1954	0
85	20240313	190400	5822196914	1954	1954	1954	1954	0
86	20240313	190300	5822196914	1954	1954	1954	1954	0
87	20240313	190200	5822196914	1954	1954	1954	1954	0
88	20240313	190100	5822196914	1954	1954	1954	1954	0
89	20240313	190000	5822196914	1954	1954	1954	1954	0
90	20240313	185900	5822196914	1954	1954	1954	1954	0
91	20240313	185800	5822196914	1954	1954	1954	1954	0
92	20240313	185700	5822196914	1954	1954	1954	1954	26210
93	20240313	185600	5822196914	1954	1954	1954	1954	0
94	20240313	185500	5822196914	1954	1954	1954	1954	0
95	20240313	185400	5822196914	1954	1954	1954	1954	0
96	20240313	185300	5822196914	1954	1954	1954	1954	0
97	20240313	185200	5822196914	1954	1954	1954	1954	0
98	20240313	185100	5822196914	1954	1954	1954	1954	0
99	20240313	185000	5822196914	1954	1954	1954	1954	0
100	20240313	184900	5822196914	1954	1954	1954	1954	0
101	20240313	184800	5822196914	1954	1954	1954	1954	0
102	20240313	184700	5822196914	1954	1954	1954	1954	0
103	20240313	184600	5822196914	1954	1954	1954	1954	0
104	20240313	184500	5822196914	1954	1954	1954	1954	0
105	20240313	184400	5822196914	1954	1954	1954	1954	0
106	20240313	184300	5822196914	1954	1954	1954	1954	0
107	20240313	184200	5822196914	1954	1954	1954	1954	0
108	20240313	184100	5822196914	1954	1954	1954	1954	0
109	20240313	184000	5822196914	1954	1954	1954	1954	0
110	20240313	183900	5822196914	1954	1954	1954	1954	0
111	20240313	183800	5822196914	1954	1954	1954	1954	0
112	20240313	183700	5822196914	1954	1954	1954	1954	0
113	20240313	183600	5822196914	1954	1954	1954	1954	0
114	20240313	183500	5822196914	1954	1954	1954	1954	0
115	20240313	183400	5822196914	1954	1954	1954	1954	0
116	20240313	183300	5822196914	1954	1954	1954	1954	0
117	20240313	183200	5822196914	1954	1954	1954	1954	0
118	20240313	183100	5822196914	1954	1954	1954	1954	0
119	20240313	183000	5822196914	1954	1954	1954	1954	0
120	20240313	182900	5822196914	1954	1954	1954	1954	0
121	20240313	182800	5822196914	1954	1954	1954	1954	0
122	20240313	182700	5822196914	1954	1954	1954	1954	26210
123	20240313	182600	5822196914	1954	1954	1954	1954	0
124	20240313	182500	5822196914	1954	1954	1954	1954	0
125	20240313	182400	5822196914	1954	1954	1954	1954	0
126	20240313	182300	5822196914	1954	1954	1954	1954	0
127	20240313	182200	5822196914	1954	1954	1954	1954	0
128	20240313	182100	5822196914	1954	1954	1954	1954	0
129	20240313	182000	5822196914	1954	1954	1954	1954	0
130	20240313	181900	5822196914	1954	1954	1954	1954	0
131	20240313	181800	5822196914	1954	1954	1954	1954	0
132	20240313	181700	5822196914	1954	1954	1954	1954	0
133	20240313	181600	5822196914	1954	1954	1954	1954	0
134	20240313	181500	5822196914	1954	1954	1954	1954	0
135	20240313	181400	5822196914	1954	1954	1954	1954	0
136	20240313	181300	5822196914	1954	1954	1954	1954	0
137	20240313	181200	5822196914	1954	1954	1954	1954	0
138	20240313	181100	5822196914	1954	1954	1954	1954	0
139	20240313	181000	5822196914	1954	1954	1954	1954	0
140	20240313	180900	5822196914	1954	1954	1954	1954	0
141	20240313	180800	5822196914	1954	1954	1954	1954	0
142	20240313	180700	5822196914	1954	1954	1954	1954	0
143	20240313	180600	5822196914	1954	1954	1954	1954	0
144	20240313	180500	5822196914	1954	1954	1954	1954	0
145	20240313	180400	5822196914	1954	1954	1954	1954	0
146	20240313	180300	5822196914	1954	1954	1954	1954	0
147	20240313	180200	5822196914	1954	1954	1954	1954	0
148	20240313	180100	5822196914	1954	1954	1954	1954	0
149	20240313	180000	5822196914	1954	1954	1954	1954	0
150	20240313	175900	5822196914	1954	1954	1954	1954	0
151	20240313	175800	5822196914	1954	1954	1954	1954	0
152	20240313	175700	5822196914	1954	1954	1954	1954	26210
153	20240313	175600	5822196914	1954	1954	1954	1954	0
154	20240313	175500	5822196914	1954	1954	1954	1954	0
155	20240313	175400	5822196914	1954	1954	1954	1954	0
156	20240313	175300	5822196914	1954	1954	1954	1954	0
157	20240313	175200	5822196914	1954	1954	1954	1954	0
158	20240313	175100	5822196914	1954	1954	1954	1954	0
159	20240313	175000	5822196914	1954	1954	1954	1954	0
160	20240313	174900	5822196914	1954	1954	1954	1954	0
161	20240313	174800	5822196914	1954	1954	1954	1954	0
162	20240313	174700	5822196914	1954	1954	1954	1954	0
163	20240313	174600	5822196914	1954	1954	1954	1954	0
164	20240313	174500	5822196914	1954	1954	1954	1954	0
165	20240313	174400	5822196914	1954	1954	1954	1954	0
166	20240313	174300	5822196914	1954	1954	1954	1954	0
167	20240313	174200	5822196914	1954	1954	1954	1954	0
168	20240313	174100	5822196914	1954	1954	1954	1954	0
169	20240313	174000	5822196914	1954	1954	1954	1954	0
170	20240313	173900	5822196914	1954	1954	1954	1954	0
171	20240313	173800	5822196914	1954	1954	1954	1954	0
172	20240313	173700	5822196914	1954	1954	1954	1954	0
173	20240313	173600	5822196914	1954	1954	1954	1954	0
174	20240313	173500	5822196914	1954	1954	1954	1954	0
175	20240313	173400	5822196914	1954	1954	1954	1954	0
176	20240313	173300	5822196914	1954	1954	1954	1954	0
177	20240313	173200	5822196914	1954	1954	1954	1954	0
178	20240313	173100	5822196914	1954	1954	1954	1954	0
179	20240313	173000	5822196914	1954	1954	1954	1954	0
180	20240313	172900	5822196914	1954	1954	1954	1954	0
181	20240313	172800	5822196914	1954	1954	1954	1954	0
182	20240313	172700	5822196914	1954	1954	1954	1954	26210
183	20240313	172600	5822196914	1954	1954	1954	1954	0
184	20240313	172500	5822196914	1954	1954	1954	1954	0
185	20240313	172400	5822196914	1954	1954	1954	1954	0
186	20240313	172300	5822196914	1954	1954	1954	1954	0
187	20240313	172200	5822196914	1954	1954	1954	1954	0
188	20240313	172100	5822196914	1954	1954	1954	1954	0
189	20240313	172000	5822196914	1954	1954	1954	1954	0
190	20240313	171900	5822196914	1954	1954	1954	1954	0
191	20240313	171800	5822196914	1954	1954	1954	1954	0
192	20240313	171700	5822196914	1954	1954	1954	1954	0
193	20240313	171600	5822196914	1954	1954	1954	1954	0
194	20240313	171500	5822196914	1954	1954	1954	1954	0
195	20240313	171400	5822196914	1954	1954	1954	1954	0
196	20240313	171300	5822196914	1954	1954	1954	1954	0
197	20240313	171200	5822196914	1954	1954	1954	1954	0
198	20240313	171100	5822196914	1954	1954	1954	1954	0
199	20240313	171000	5822196914	1954	1954	1954	1954	0
200	20240313	170900	5822196914	1954	1954	1954	1954	0
201	20240313	170800	5822196914	1954	1954	1954	1954	0
202	20240313	170700	5822196914	1954	1954	1954	1954	0
203	20240313	170600	5822196914	1954	1954	1954	1954	0
204	20240313	170500	5822196914	1954	1954	1954	1954	0
205	20240313	170400	5822196914	1954	1954	1954	1954	0
206	20240313	170300	5822196914	1954	1954	1954	1954	0
207	20240313	170200	5822196914	1954	1954	1954	1954	0
208	20240313	170100	5822196914	1954	1954	1954	1954	0
209	20240313	170000	5822196914	1954	1954	1954	1954	0
210	20240313	165900	5822196914	1954	1954	1954	1954	0
211	20240313	165800	5822196914	1954	1954	1954	1954	0
212	20240313	165700	5822196914	1954	1954	1954	1954	26210
213	20240313	165600	5822196914	1954	1954	1954	1954	0
214	20240313	165500	5822196914	1954	1954	1954	1954	0
215	20240313	165400	5822196914	1954	1954	1954	1954	0
216	20240313	165300	5822196914	1954	1954	1954	1954	0
217	20240313	165200	5822196914	1954	1954	1954	1954	0
218	20240313	165100	5822196914	1954	1954	1954	1954	0
219	20240313	165000	5822196914	1954	1954	1954	1954	0
220	20240313	164900	5822196914	1954	1954	1954	1954	0
221	20240313	164800	5822196914	1954	1954	1954	1954	0
222	20240313	164700	5822196914	1954	1954	1954	1954	0
223	20240313	164600	5822196914	1954	1954	1954	1954	0
224	20240313	164500	5822196914	1954	1954	1954	1954	0
225	20240313	164400	5822196914	1954	1954	1954	1954	0
226	20240313	164300	5822196914	1954	1954	1954	1954	0
227	20240313	164200	5822196914	1954	1954	1954	1954	0
228	20240313	164100	5822196914	1954	1954	1954	1954	0
229	20240313	164000	5822196914	1954	1954	1954	1954	0
230	20240313	163900	5822196914	1954	1954	1954	1954	0
231	20240313	163800	5822196914	1954	1954	1954	1954	0
232	20240313	163700	5822196914	1954	1954	1954	1954	0
233	20240313	163600	5822196914	1954	1954	1954	1954	0
234	20240313	163500	5822196914	1954	1954	1954	1954	0
235	20240313	163400	5822196914	1954	1954	1954	1954	0
236	20240313	163300	5822196914	1954	1954	1954	1954	0
237	20240313	163200	5822196914	1954	1954	1954	1954	0
238	20240313	163100	5822196914	1954	1954	1954	1954	0
239	20240313	163000	5822196914	1954	1954	1954	1954	0
240	20240313	162900	5822196914	1954	1954	1954	1954	0
241	20240313	162800	5822196914	1954	1954	1954	1954	0
242	20240313	162700	5822196914	1954	1954	1954	1954	26210
243	20240313	162600	5822196914	1954	1954	1954	1954	0
244	20240313	162500	5822196914	1954	1954	1954	1954	0
245	20240313	162400	5822196914	1954	1954	1954	1954	0
246	20240313	162300	5822196914	1954	1954	1954	1954	0
247	20240313	162200	5822196914	1954	1954	1954	1954	0
248	20240313	162100	5822196914	1954	1954	1954	1954	0
249	20240313	162000	5822196914	1954	1954	1954	1954	0
250	20240313	161900	5822196914	1954	1954	1954	1954	0
251	20240313	161800	5822196914	1954	1954	1954	1954	0
252	20240313	161700	5822196914	1954	1954	1954	1954	0
253	20240313	161600	5822196914	1954	1954	1954	1954	0
254	20240313	161500	5822196914	1954	1954	1954	1954	0
255	20240313	161400	5822196914	1954	1954	1954	1954	0
256	20240313	161300	5822196914	1954	1954	1954	1954	0
257	20240313	161200	5822196914	1954	1954	1954	1954	0
258	20240313	161100	5822196914	1954	1954	1954	1954	0
259	20240313	161000	5822196914	1954	1954	1954	1954	0
260	20240313	160900	5822196914	1954	1954	1954	1954	0
261	20240313	160800	5822196914	1954	1954	1954	1954	0
262	20240313	160700	5822196914	1954	1954	1954	1954	0
263	20240313	160600	5822196914	1954	1954	1954	1954	0
264	20240313	160500	5822196914	1954	1954	1954	1954	0
265	20240313	160400	5822196914	1954	1954	1954	1954	0
266	20240313	160300	5822196914	1954	1954	1954	1954	0
267	20240313	160200	5822196914	1954	1954	1954	1954	0
268	20240313	160100	5822196914	1954	1954	1954	1954	0
269	20240313	160000	5822196914	1954	1954	1954	1954	0
270	20240313	155900	5822196914	1954	1954	1954	1954	0
271	20240313	155800	5822196914	1954	1954	1954	1954	0
272	20240313	155700	5822196914	1954	1954	1954	1954	26210
273	20240313	155600	5822196914	1954	1954	1954	1954	0
274	20240313	155500	5822196914	1954	1954	1954	1954	0
275	20240313	155400	5822196914	1954	1954	1954	1954	0
276	20240313	155300	5822196914	1954	1954	1954	1954	0
277	20240313	155200	5822196914	1954	1954	1954	1954	0
278	20240313	155100	5822196914	1954	1954	1954	1954	0
279	20240313	155000	5822196914	1954	1954	1954	1954	0
280	20240313	154900	5822196914	1954	1954	1954	1954	0
281	20240313	154800	5822196914	1954	1954	1954	1954	0
282	20240313	154700	5822196914	1954	1954	1954	1954	0
283	20240313	154600	5822196914	1954	1954	1954	1954	0
284	20240313	154500	5822196914	1954	1954	1954	1954	0
285	20240313	154400	5822196914	1954	1954	1954	1954	0
286	20240313	154300	5822196914	1954	1954	1954	1954	0
287	20240313	154200	5822196914	1954	1954	1954	1954	0
288	20240313	154100	5822196914	1954	1954	1954	1954	0
289	20240313	154000	5822196914	1954	1954	1954	1954	0
290	20240313	153900	5822196914	1954	1954	1954	1954	0
291	20240313	153800	5822196914	1954	1954	1954	1954	0
292	20240313	153700	5822196914	1954	1954	1954	1954	0
293	20240313	153600	5822196914	1954	1954	1954	1954	0
294	20240313	153500	5822196914	1954	1954	1954	1954	0
295	20240313	153400	5822196914	1954	1954	1954	1954	0
296	20240313	153300	5822196914	1954	1954	1954	1954	0
297	20240313	153200	5822196914	1954	1954	1954	1954	0
298	20240313	153100	5822196914	1954	1954	1954	1954	0
299	20240313	153000	5822196914	1954	1954	1954	1954	26210
300	20240313	152900	5770982574	1952	1952	1952	1952	0
301	20240313	152800	5770982574	1952	1952	1952	1952	0
302	20240313	152700	5770982574	1952	1952	1952	1952	0
303	20240313	152600	5770982574	1952	1952	1952	1952	0
304	20240313	152500	5770982574	1952	1952	1952	1952	0
305	20240313	152400	5770982574	1952	1952	1952	1952	0
306	20240313	152300	5770982574	1952	1952	1952	1952	0
307	20240313	152200	5770982574	1952	1952	1952	1952	0
308	20240313	152100	5770982574	1952	1952	1952	1952	0
309	20240313	152000	5770982574	1952	1952	1952	1952	0
310	20240313	151900	5770982574	1952	1944	1952	1943	10419
311	20240313	151800	5750698918	1942	1941	1944	1941	3835
312	20240313	151700	5743246421	1943	1941	1943	1940	3269
313	20240313	151600	5736900440	1940	1944	1944	1940	6173
314	20240313	151500	5724917326	1944	1945	1946	1941	9733
315	20240313	151400	5706008337	1946	1946	1946	1942	4469
316	20240313	151300	5697315461	1947	1941	1947	1941	769
317	20240313	151200	5695822826	1941	1949	1949	1940	1048
318	20240313	151100	5693782975	1949	1951	1951	1949	1045
319	20240313	151000	5691745110	1950	1950	1950	1949	4360
320	20240313	150900	5683244970	1950	1943	1950	1940	31885
321	20240313	150800	5621264538	1944	1944	1944	1943	2774
322	20240313	150700	5615872879	1947	1953	1953	1947	1880
323	20240313	150600	5612210631	1953	1949	1953	1949	2915
324	20240313	150500	5606523178	1951	1948	1951	1947	3804
325	20240313	150400	5599109936	1947	1930	1954	1930	22297
326	20240313	150300	5555759592	1936	1938	1938	1932	9388
327	20240313	150200	5537584896	1938	1937	1940	1937	2821
328	20240313	150100	5532117796	1941	1936	1941	1936	15354
329	20240313	150000	5502334911	1936	1932	1937	1932	17744
330	20240313	145900	5468031023	1932	1930	1932	1930	14115
331	20240313	145800	5440774617	1932	1926	1932	1926	15545
332	20240313	145700	5410781075	1928	1916	1929	1915	15629
333	20240313	145600	5380727223	1916	1910	1916	1910	3961
334	20240313	145500	5373146403	1910	1910	1910	1910	37
335	20240313	145400	5373075733	1912	1912	1913	1910	2677
336	20240313	145300	5367957403	1913	1915	1915	1913	4407
337	20240313	145200	5359523748	1914	1912	1915	1912	2188
338	20240313	145100	5355338589	1912	1904	1912	1904	9225
339	20240313	145000	5337735964	1905	1903	1905	1900	4142
340	20240313	144900	5329853353	1900	1903	1903	1899	2294
341	20240313	144800	5325496747	1899	1904	1904	1899	1583
342	20240313	144700	5322490515	1899	1897	1904	1897	385
343	20240313	144600	5321758382	1897	1904	1904	1897	1004
344	20240313	144500	5319853607	1897	1905	1905	1897	2809
345	20240313	144400	5314523621	1897	1905	1905	1897	2918
346	20240313	144300	5308985543	1905	1905	1906	1897	6483
347	20240313	144200	5296634393	1905	1899	1905	1897	2828
348	20240313	144100	5291269154	1899	1899	1899	1898	2520
349	20240313	144000	5286485671	1906	1899	1906	1898	103
350	20240313	143900	5286289847	1897	1899	1899	1897	500
351	20240313	143800	5285340507	1907	1906	1907	1897	14840
352	20240313	143700	5257168857	1906	1906	1907	1898	749
353	20240313	143600	5255745005	1908	1909	1909	1897	4061
354	20240313	143500	5248034475	1905	1903	1905	1903	5913
355	20240313	143400	5236773924	1903	1900	1903	1900	453
356	20240313	143300	5235912348	1901	1903	1905	1900	5441
357	20240313	143200	5225567920	1903	1903	1903	1900	1203
358	20240313	143100	5223278828	1903	1901	1903	1900	4458
359	20240313	143000	5214806786	1900	1903	1903	1900	2826
360	20240313	142900	5209434748	1903	1903	1904	1901	2599
361	20240313	142800	5204493374	1903	1904	1904	1903	86
362	20240313	142700	5204329695	1904	1902	1904	1902	1686
363	20240313	142600	5201121416	1904	1904	1904	1902	663
364	20240313	142500	5199860384	1904	1904	1904	1904	6779
365	20240313	142400	5186953168	1900	1900	1900	1900	1100
366	20240313	142300	5184863168	1900	1900	1900	1900	321
367	20240313	142200	5184253268	1900	1897	1900	1897	9431
368	20240313	142100	5166349058	1897	1899	1899	1897	1450
369	20240313	142000	5163596428	1899	1895	1899	1895	1146
370	20240313	141900	5161422960	1895	1900	1900	1895	147
371	20240313	141800	5161143713	1891	1893	1901	1891	4488
372	20240313	141700	5152647577	1893	1892	1894	1892	8015
373	20240313	141600	5137477917	1893	1895	1895	1892	2422
374	20240313	141500	5132892436	1896	1902	1904	1896	10872
375	20240313	141400	5112235194	1902	1902	1902	1902	1
376	20240313	141300	5112233292	1902	1904	1904	1902	1541
377	20240313	141200	5109302026	1902	1905	1905	1902	3000
378	20240313	141100	5103591320	1904	1905	1905	1904	576
379	20240313	141000	5102494515	1910	1910	1910	1910	0
380	20240313	140900	5102494515	1910	1903	1910	1903	809
381	20240313	140800	5100954939	1901	1910	1910	1901	1921
382	20240313	140700	5097301189	1904	1913	1913	1904	4716
383	20240313	140600	5088299659	1912	1908	1912	1908	1104
384	20240313	140500	5086191297	1908	1907	1909	1907	3782
385	20240313	140400	5078975063	1907	1904	1907	1903	1299
386	20240313	140300	5076502153	1904	1904	1905	1900	8657
387	20240313	140200	5060039665	1904	1905	1905	1904	930
388	20240313	140100	5058268515	1905	1905	1905	1904	2015
389	20240313	140000	5054429957	1905	1904	1905	1903	3442
390	20240313	135900	5047875843	1903	1905	1908	1901	14320
391	20240313	135800	5020632917	1904	1902	1904	1902	3037
392	20240313	135700	5014856463	1902	1903	1904	1902	5864
393	20240313	135600	5003694864	1903	1901	1903	1900	5057
394	20240313	135500	4994080980	1909	1896	1909	1896	6332
395	20240313	135400	4982044301	1896	1897	1897	1896	1258
396	20240313	135300	4979657979	1900	1895	1900	1894	10876
397	20240313	135200	4959036914	1896	1899	1899	1896	4519
398	20240313	135100	4950462814	1899	1898	1899	1898	3799
399	20240313	135000	4943250163	1900	1901	1901	1898	1811
400	20240313	134900	4939811531	1900	1901	1902	1900	6142
401	20240313	134800	4928139626	1901	1910	1910	1901	3899
402	20240313	134700	4920712148	1910	1910	1914	1910	1456
403	20240313	134600	4917930237	1912	1913	1919	1910	3857
404	20240313	134500	4910555919	1915	1910	1915	1909	9342
405	20240313	134400	4892701851	1910	1909	1912	1909	7535
406	20240313	134300	4878310664	1906	1905	1909	1905	11607
407	20240313	134200	4856166557	1891	1890	1906	1888	9552
408	20240313	134100	4838076101	1903	1905	1905	1888	10211
409	20240313	134000	4818774322	1909	1903	1909	1903	1481
410	20240313	133900	4815954777	1892	1905	1905	1892	4732
411	20240313	133800	4806972262	1904	1904	1904	1892	2787
412	20240313	133700	4801690483	1896	1898	1902	1892	7616
413	20240313	133600	4787223923	1898	1891	1898	1890	10249
414	20240313	133500	4767848656	1891	1894	1896	1889	4738
415	20240313	133400	4758887941	1896	1895	1897	1887	12114
416	20240313	133300	4735924260	1895	1887	1909	1887	33690
417	20240313	133200	4672122948	1886	1895	1895	1886	15702
418	20240313	133100	4642485058	1895	1895	1898	1895	1072
419	20240313	133000	4640453567	1898	1905	1906	1888	24164
420	20240313	132900	4594536881	1899	1915	1916	1899	6252
421	20240313	132800	4582615789	1905	1901	1905	1893	25308
422	20240313	132700	4534571503	1901	1902	1904	1900	7052
423	20240313	132600	4521160293	1902	1898	1902	1898	4699
424	20240313	132500	4512227722	1897	1900	1903	1895	28808
425	20240313	132400	4457547257	1903	1903	1903	1900	2165
426	20240313	132300	4453433262	1893	1900	1900	1893	5721
427	20240313	132200	4442569022	1900	1905	1905	1900	4437
428	20240313	132100	4434125674	1905	1890	1906	1890	10494
429	20240313	132000	4414157513	1890	1887	1891	1880	34946
430	20240313	131900	4348229120	1887	1891	1900	1887	6697
431	20240313	131800	4335580499	1888	1898	1898	1886	7804
432	20240313	131700	4320821624	1897	1906	1906	1896	13988
433	20240313	131600	4294271442	1899	1894	1907	1893	15331
434	20240313	131500	4265158631	1886	1900	1908	1886	69538
435	20240313	131400	4133318883	1901	1902	1905	1900	33363
436	20240313	131300	4069888990	1902	1915	1919	1900	59159
437	20240313	131200	3957349051	1919	1910	1919	1908	5584
438	20240313	131100	3946676221	1910	1929	1929	1909	33767
439	20240313	131000	3881839700	1927	1927	1927	1927	18
440	20240313	130900	3881805014	1927	1926	1927	1925	1620
441	20240313	130800	3878685601	1925	1924	1925	1924	195
442	20240313	130700	3878310327	1925	1925	1926	1925	2701
443	20240313	130600	3873110872	1925	1926	1926	1925	443
444	20240313	130500	3872257706	1927	1925	1927	1925	87
445	20240313	130400	3872090155	1927	1930	1930	1925	4081
446	20240313	130300	3864220912	1930	1930	1931	1930	5871
447	20240313	130200	3852889851	1931	1934	1934	1931	2620
448	20240313	130100	3847825597	1934	1935	1938	1934	1124
449	20240313	130000	3845649232	1935	1937	1937	1935	513
450	20240313	125900	3844656089	1936	1931	1936	1931	3225
451	20240313	125800	3838419219	1934	1932	1934	1930	2406
452	20240313	125700	3833771488	1929	1932	1932	1929	1606
453	20240313	125600	3830671257	1932	1928	1932	1928	7537
454	20240313	125500	3816128872	1928	1928	1929	1928	4361
455	20240313	125400	3807717876	1929	1929	1929	1929	3372
456	20240313	125300	3801213288	1928	1924	1928	1924	684
457	20240313	125200	3799896472	1923	1923	1924	1923	602
458	20240313	125100	3798738241	1922	1922	1924	1922	706
459	20240313	125000	3797380893	1921	1921	1924	1921	2734
460	20240313	124900	3792128197	1921	1924	1924	1916	11259
461	20240313	124800	3770501078	1924	1925	1925	1924	1342
462	20240313	124700	3767918157	1925	1926	1926	1925	3547
463	20240313	124600	3761089241	1929	1927	1929	1926	1000
464	20240313	124500	3759161515	1927	1927	1927	1927	1000
465	20240313	124400	3757234515	1927	1928	1929	1927	2778
466	20240313	124300	3751880749	1927	1927	1927	1927	300
467	20240313	124200	3751302649	1927	1930	1930	1927	4004
468	20240313	124100	3743584224	1930	1929	1930	1929	1086
469	20240313	124000	3741489309	1929	1933	1934	1929	5433
470	20240313	123900	3730994711	1934	1934	1934	1933	866
471	20240313	123800	3729319887	1934	1934	1938	1934	835
472	20240313	123700	3727704125	1934	1934	1935	1934	3714
473	20240313	123600	3720520679	1934	1934	1934	1934	3072
474	20240313	123500	3714579431	1933	1932	1933	1932	497
475	20240313	123400	3713619127	1931	1932	1932	1931	554
476	20240313	123300	3712549065	1932	1931	1932	1931	1529
477	20240313	123200	3709596365	1932	1932	1932	1932	1590
478	20240313	123100	3706524485	1930	1934	1935	1930	5062
479	20240313	123000	3696748220	1934	1933	1934	1933	829
480	20240313	122900	3695145249	1932	1931	1932	1930	1743
481	20240313	122800	3691779783	1933	1931	1933	1930	1501
482	20240313	122700	3688882230	1931	1931	1931	1931	1439
483	20240313	122600	3686103521	1931	1931	1931	1930	2016
484	20240313	122500	3682210641	1934	1928	1934	1928	785
485	20240313	122400	3680695485	1928	1927	1929	1926	2200
486	20240313	122300	3676454389	1928	1927	1928	1919	4174
487	20240313	122200	3668433414	1928	1925	1928	1925	660
488	20240313	122100	3667160940	1925	1928	1929	1922	3696
489	20240313	122000	3660045217	1924	1928	1928	1924	6237
490	20240313	121900	3648039688	1928	1928	1929	1928	1445
491	20240313	121800	3645253314	1928	1929	1929	1928	4157
492	20240313	121700	3637236461	1928	1928	1929	1928	1436
493	20240313	121600	3634467848	1929	1929	1929	1928	590
494	20240313	121500	3633329938	1929	1929	1929	1929	262
495	20240313	121400	3632824540	1929	1927	1929	1926	2187
496	20240313	121300	3628608773	1924	1924	1924	1924	0
497	20240313	121200	3628608773	1924	1928	1928	1924	4184
498	20240313	121100	3620544611	1928	1929	1929	1928	922
499	20240313	121000	3618766978	1929	1923	1930	1923	6488
500	20240313	120900	3606275511	1922	1919	1922	1919	5141
501	20240313	120800	3596403227	1919	1919	1919	1919	1771
502	20240313	120700	3593004678	1919	1920	1920	1919	930
503	20240313	120600	3591219275	1920	1918	1921	1918	879
504	20240313	120500	3589532748	1920	1918	1920	1916	504
505	20240313	120400	3588566840	1921	1916	1921	1916	1404
506	20240313	120300	3585873950	1918	1922	1923	1918	2767
507	20240313	120200	3580557301	1923	1916	1923	1915	1663
508	20240313	120100	3577370836	1912	1912	1912	1910	1159
509	20240313	120000	3575155846	1916	1908	1916	1908	5431
510	20240313	115900	3564787251	1908	1907	1908	1906	1770
511	20240313	115800	3561411769	1907	1905	1907	1905	14574
512	20240313	115700	3533640541	1905	1908	1908	1903	6093
513	20240313	115600	3522028067	1908	1909	1909	1906	7862
514	20240313	115500	3507038540	1909	1907	1909	1904	3329
515	20240313	115400	3500693374	1907	1921	1921	1905	49769
516	20240313	115300	3405409892	1922	1922	1922	1920	9397
517	20240313	115200	3387363082	1921	1922	1922	1921	1352
518	20240313	115100	3384764595	1921	1921	1922	1921	1228
519	20240313	115000	3382404439	1921	1922	1922	1921	565
520	20240313	114900	3381318771	1922	1922	1922	1922	922
521	20240313	114800	3379546687	1920	1921	1921	1920	5665
522	20240313	114700	3368667906	1920	1920	1920	1919	2035
523	20240313	114600	3364760709	1919	1919	1919	1919	1048
524	20240313	114500	3362749597	1919	1921	1921	1919	1095
525	20240313	114400	3360647986	1921	1919	1921	1919	1295
526	20240313	114300	3358161425	1919	1920	1920	1919	4390
527	20240313	114200	3349736505	1920	1921	1921	1920	1655
528	20240313	114100	3346558542	1920	1920	1921	1920	1903
529	20240313	114000	3342904720	1921	1921	1921	1920	2656
530	20240313	113900	3337802645	1921	1922	1922	1920	1018
531	20240313	113800	3335846950	1922	1922	1922	1922	1507
532	20240313	113700	3332950496	1922	1922	1922	1922	5
533	20240313	113600	3332940886	1919	1920	1921	1919	2413
534	20240313	113500	3328306786	1920	1922	1922	1920	3542
535	20240313	113400	3321504842	1920	1921	1923	1919	8842
536	20240313	113300	3304531414	1919	1920	1921	1919	2342
537	20240313	113200	3300035793	1919	1920	1921	1918	12086
538	20240313	113100	3276833755	1920	1923	1923	1920	7093
539	20240313	113000	3263207651	1924	1924	1924	1924	497
540	20240313	112900	3262251423	1925	1924	1930	1923	3596
541	20240313	112800	3255328886	1924	1925	1926	1923	3677
542	20240313	112700	3248251739	1925	1930	1930	1925	2536
543	20240313	112600	3243365075	1929	1929	1933	1929	2131
544	20240313	112500	3239254144	1930	1928	1930	1928	827
545	20240313	112400	3237659668	1928	1921	1933	1920	2012
546	20240313	112300	3233787015	1921	1918	1921	1917	10889
547	20240313	112200	3212911073	1917	1919	1921	1917	12151
548	20240313	112100	3189603867	1920	1921	1921	1918	4762
549	20240313	112000	3180466454	1921	1923	1925	1919	37125
550	20240313	111900	3109148422	1924	1924	1925	1923	6213
551	20240313	111800	3097196283	1925	1929	1929	1924	25878
552	20240313	111700	3047339998	1930	1930	1934	1929	4903
553	20240313	111600	3037879151	1934	1928	1934	1928	1368
554	20240313	111500	3035240485	1928	1928	1928	1928	5955
555	20240313	111400	3023759245	1928	1937	1938	1928	50184
556	20240313	111300	2926899036	1938	1935	1938	1935	52
557	20240313	111200	2926798266	1932	1935	1937	1932	4401
558	20240313	111100	2918291021	1935	1936	1938	1933	17566
559	20240313	111000	2884288169	1936	1937	1937	1935	2247
560	20240313	110900	2879938730	1938	1938	1938	1936	7946
561	20240313	110800	2864545186	1937	1948	1959	1937	15542
562	20240313	110700	2834379139	1951	1948	1951	1946	3026
563	20240313	110600	2828487599	1950	1955	1955	1949	8995
564	20240313	110500	2810945427	1955	1954	1955	1953	649
565	20240313	110400	2809677493	1954	1957	1960	1952	3881
566	20240313	110300	2802090369	1957	1955	1957	1955	2512
567	20240313	110200	2797174529	1955	1955	1955	1954	75
568	20240313	110100	2797027906	1956	1957	1957	1956	6115
569	20240313	110000	2785060912	1957	1961	1961	1957	10601
570	20240313	105900	2764292407	1961	1962	1964	1961	2457
571	20240313	105800	2759471765	1961	1967	1967	1961	2482
572	20240313	105700	2754596973	1969	1961	1970	1960	23319
573	20240313	105600	2708769994	1961	1961	1963	1961	2970
574	20240313	105500	2702942818	1961	1959	1962	1959	3158
575	20240313	105400	2696751178	1960	1962	1962	1959	981
576	20240313	105300	2694827646	1962	1960	1962	1960	7541
577	20240313	105200	2680038282	1960	1961	1964	1960	1581
578	20240313	105100	2676937220	1964	1962	1965	1960	4532
579	20240313	105000	2668040002	1960	1952	1962	1952	20829
580	20240313	104900	2627279408	1952	1951	1955	1950	1009
581	20240313	104800	2625311711	1950	1951	1951	1950	3318
582	20240313	104700	2618841406	1950	1951	1951	1949	5025
583	20240313	104600	2609043441	1950	1952	1956	1949	4830
584	20240313	104500	2599621966	1952	1949	1957	1949	782
585	20240313	104400	2598097126	1957	1952	1957	1949	3190
586	20240313	104300	2591871574	1952	1951	1962	1951	3918
587	20240313	104200	2584221948	1951	1945	1952	1941	9974
588	20240313	104100	2564809271	1945	1941	1945	1941	6046
589	20240313	104000	2553059402	1941	1941	1941	1941	3004
590	20240313	103900	2547228638	1941	1935	1943	1935	2831
591	20240313	103800	2541735052	1935	1935	1942	1933	8116
592	20240313	103700	2526013851	1933	1935	1937	1932	6788
593	20240313	103600	2512891947	1933	1936	1937	1932	9349
594	20240313	103500	2494819804	1936	1937	1937	1936	643
595	20240313	103400	2493574826	1940	1935	1940	1934	2466
596	20240313	103300	2488803756	1934	1934	1934	1932	2939
597	20240313	103200	2483119945	1934	1935	1935	1933	7117
598	20240313	103100	2469355486	1935	1935	1940	1935	2730
599	20240313	103000	2464072127	1935	1935	1936	1932	10360
600	20240313	102900	2444040684	1936	1940	1940	1936	27
601	20240313	102800	2443988368	1941	1936	1941	1935	5010
602	20240313	102700	2434282360	1941	1933	1941	1933	7738
603	20240313	102600	2419314702	1934	1932	1934	1931	2706
604	20240313	102500	2414087644	1932	1932	1934	1931	6365
605	20240313	102400	2401794299	1932	1932	1933	1931	4468
606	20240313	102300	2393160199	1931	1932	1933	1931	1790
607	20240313	102200	2389701951	1930	1934	1934	1930	3679
608	20240313	102100	2382592949	1934	1932	1935	1932	2170
609	20240313	102000	2378399348	1932	1935	1939	1932	3390
610	20240313	101900	2371847345	1935	1931	1939	1930	7357
611	20240313	101800	2357646912	1930	1933	1933	1930	9029
612	20240313	101700	2340211375	1932	1935	1943	1932	10229
613	20240313	101600	2320433719	1935	1932	1935	1931	7018
614	20240313	101500	2306864109	1931	1930	1933	1930	15164
615	20240313	101400	2277577277	1931	1932	1933	1929	18871
616	20240313	101300	2241156515	1933	1942	1942	1931	30009
617	20240313	101200	2183052448	1942	1943	1944	1942	7672
618	20240313	101100	2168146603	1944	1945	1945	1943	1535
619	20240313	101000	2165162448	1944	1941	1944	1940	2035
620	20240313	100900	2161211340	1941	1940	1944	1939	1349
621	20240313	100800	2158594848	1942	1940	1945	1940	3012
622	20240313	100700	2152747603	1940	1945	1945	1940	794
623	20240313	100600	2151204116	1946	1950	1950	1936	3861
624	20240313	100500	2143724807	1937	1937	1952	1937	9696
625	20240313	100400	2124893382	1937	1940	1940	1937	5217
626	20240313	100300	2114783645	1940	1941	1942	1940	2846
627	20240313	100200	2109260719	1940	1945	1945	1940	11660
628	20240313	100100	2086633942	1944	1954	1954	1943	16319
629	20240313	100000	2054831613	1955	1967	1967	1955	11374
630	20240313	095900	2032531997	1963	1962	1971	1960	9606
631	20240313	095800	2013652939	1962	1956	1978	1955	36404
632	20240313	095700	1942189257	1956	1956	1956	1955	7963
633	20240313	095600	1926614860	1956	1959	1961	1956	1613
634	20240313	095500	1923455604	1962	1957	1963	1955	12516
635	20240313	095400	1898926701	1956	1957	1958	1956	1324
636	20240313	095300	1896336349	1958	1954	1958	1952	3922
637	20240313	095200	1888668790	1953	1950	1953	1950	5698
638	20240313	095100	1877553817	1951	1951	1951	1950	2879
639	20240313	095000	1871938250	1951	1948	1951	1947	8838
640	20240313	094900	1854711626	1946	1946	1947	1944	6233
641	20240313	094800	1842582726	1946	1943	1947	1943	703
642	20240313	094700	1841216169	1943	1937	1944	1934	14466
643	20240313	094600	1813177696	1937	1936	1938	1934	7817
644	20240313	094500	1798050402	1934	1932	1936	1932	20611
645	20240313	094400	1758196106	1932	1934	1935	1932	3819
646	20240313	094300	1750811164	1933	1930	1934	1929	7660
647	20240313	094200	1736017513	1931	1929	1934	1929	6811
648	20240313	094100	1722860213	1930	1933	1939	1930	18923
649	20240313	094000	1686279575	1933	1930	1940	1930	2301
650	20240313	093900	1681832436	1930	1930	1941	1924	17080
651	20240313	093800	1648903319	1930	1943	1943	1930	59497
652	20240313	093700	1533684003	1943	1945	1945	1943	6187
653	20240313	093600	1521654793	1945	1952	1952	1942	14609
654	20240313	093500	1493196698	1949	1949	1949	1949	585
655	20240313	093400	1492056533	1948	1947	1952	1946	21990
656	20240313	093300	1449196598	1948	1943	1948	1942	733
657	20240313	093200	1447770100	1942	1943	1948	1939	13398
658	20240313	093100	1421778740	1939	1944	1944	1938	54153
659	20240313	093000	1316709623	1944	1943	1947	1943	2528
660	20240313	092900	1311795075	1943	1949	1950	1942	18293
661	20240313	092800	1276208973	1950	1952	1953	1949	6670
662	20240313	092700	1263203325	1953	1952	1954	1947	5898
663	20240313	092600	1251707354	1951	1944	1955	1943	5621
664	20240313	092500	1240776521	1943	1949	1949	1942	23085
665	20240313	092400	1195894750	1950	1964	1964	1948	17886
666	20240313	092300	1160875129	1964	1968	1968	1964	3548
667	20240313	092200	1153903696	1968	1962	1970	1962	16552
668	20240313	092100	1121372251	1962	1960	1965	1958	734
669	20240313	092000	1119930968	1958	1948	1964	1948	12238
670	20240313	091900	1096006212	1947	1948	1950	1945	10046
671	20240313	091800	1076451803	1947	1948	1949	1946	11849
672	20240313	091700	1053389151	1949	1950	1955	1944	16508
673	20240313	091600	1021236078	1952	1957	1957	1949	8213
674	20240313	091500	1005205033	1956	1958	1966	1954	18665
675	20240313	091400	968655333	1957	1961	1962	1952	10084
676	20240313	091300	948895476	1961	1975	1978	1961	6833
677	20240313	091200	935447865	1978	1981	1995	1965	31573
678	20240313	091100	872910178	1995	1972	1995	1972	8405
679	20240313	091000	856249899	1972	1945	1972	1945	26945
680	20240313	090900	803333039	1954	1954	1954	1944	28872
681	20240313	090800	747082897	1946	1949	1954	1945	13449
682	20240313	090700	720888509	1949	1953	1953	1940	20292
683	20240313	090600	681419050	1957	1944	1958	1940	17948
684	20240313	090500	646536563	1948	1945	1969	1938	49791
685	20240313	090400	549333988	1939	1917	1939	1915	36600
686	20240313	090300	478710421	1915	1915	1948	1901	36835
687	20240313	090200	408140004	1900	1968	1972	1897	107951
688	20240313	090100	199633681	1975	1987	2010	1969	43314
689	20240313	090000	113754511	1986	1995	2010	1982	55804