KissMeData/205470/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	200600	13618448674	1937	1937	1937	1937	65393
3	20240327	200500	13618448674	1937	1937	1937	1937	0
4	20240327	200400	13618448674	1937	1937	1937	1937	0
5	20240327	200300	13618448674	1937	1937	1937	1937	0
6	20240327	200200	13618448674	1937	1937	1937	1937	0
7	20240327	200100	13618448674	1937	1937	1937	1937	0
8	20240327	200000	13618448674	1937	1937	1937	1937	0
9	20240327	195900	13618448674	1937	1937	1937	1937	0
10	20240327	195800	13618448674	1937	1937	1937	1937	0
11	20240327	195700	13618448674	1937	1937	1937	1937	0
12	20240327	195600	13618448674	1937	1937	1937	1937	0
13	20240327	195500	13618448674	1937	1937	1937	1937	0
14	20240327	195400	13618448674	1937	1937	1937	1937	0
15	20240327	195300	13618448674	1937	1937	1937	1937	0
16	20240327	195200	13618448674	1937	1937	1937	1937	0
17	20240327	195100	13618448674	1937	1937	1937	1937	0
18	20240327	195000	13618448674	1937	1937	1937	1937	0
19	20240327	194900	13618448674	1937	1937	1937	1937	0
20	20240327	194800	13618448674	1937	1937	1937	1937	0
21	20240327	194700	13618448674	1937	1937	1937	1937	0
22	20240327	194600	13618448674	1937	1937	1937	1937	0
23	20240327	194500	13618448674	1937	1937	1937	1937	0
24	20240327	194400	13618448674	1937	1937	1937	1937	0
25	20240327	194300	13618448674	1937	1937	1937	1937	0
26	20240327	194200	13618448674	1937	1937	1937	1937	0
27	20240327	194100	13618448674	1937	1937	1937	1937	0
28	20240327	194000	13618448674	1937	1937	1937	1937	0
29	20240327	193900	13618448674	1937	1937	1937	1937	0
30	20240327	193800	13618448674	1937	1937	1937	1937	0
31	20240327	193700	13618448674	1937	1937	1937	1937	0
32	20240327	193600	13618448674	1937	1937	1937	1937	65393
33	20240327	193500	13618448674	1937	1937	1937	1937	0
34	20240327	193400	13618448674	1937	1937	1937	1937	0
35	20240327	193300	13618448674	1937	1937	1937	1937	0
36	20240327	193200	13618448674	1937	1937	1937	1937	0
37	20240327	193100	13618448674	1937	1937	1937	1937	0
38	20240327	193000	13618448674	1937	1937	1937	1937	0
39	20240327	192900	13618448674	1937	1937	1937	1937	0
40	20240327	192800	13618448674	1937	1937	1937	1937	0
41	20240327	192700	13618448674	1937	1937	1937	1937	0
42	20240327	192600	13618448674	1937	1937	1937	1937	0
43	20240327	192500	13618448674	1937	1937	1937	1937	0
44	20240327	192400	13618448674	1937	1937	1937	1937	0
45	20240327	192300	13618448674	1937	1937	1937	1937	0
46	20240327	192200	13618448674	1937	1937	1937	1937	0
47	20240327	192100	13618448674	1937	1937	1937	1937	0
48	20240327	192000	13618448674	1937	1937	1937	1937	0
49	20240327	191900	13618448674	1937	1937	1937	1937	0
50	20240327	191800	13618448674	1937	1937	1937	1937	0
51	20240327	191700	13618448674	1937	1937	1937	1937	0
52	20240327	191600	13618448674	1937	1937	1937	1937	0
53	20240327	191500	13618448674	1937	1937	1937	1937	0
54	20240327	191400	13618448674	1937	1937	1937	1937	0
55	20240327	191300	13618448674	1937	1937	1937	1937	0
56	20240327	191200	13618448674	1937	1937	1937	1937	0
57	20240327	191100	13618448674	1937	1937	1937	1937	0
58	20240327	191000	13618448674	1937	1937	1937	1937	0
59	20240327	190900	13618448674	1937	1937	1937	1937	0
60	20240327	190800	13618448674	1937	1937	1937	1937	0
61	20240327	190700	13618448674	1937	1937	1937	1937	0
62	20240327	190600	13618448674	1937	1937	1937	1937	65393
63	20240327	190500	13618448674	1937	1937	1937	1937	0
64	20240327	190400	13618448674	1937	1937	1937	1937	0
65	20240327	190300	13618448674	1937	1937	1937	1937	0
66	20240327	190200	13618448674	1937	1937	1937	1937	0
67	20240327	190100	13618448674	1937	1937	1937	1937	0
68	20240327	190000	13618448674	1937	1937	1937	1937	0
69	20240327	185900	13618448674	1937	1937	1937	1937	0
70	20240327	185800	13618448674	1937	1937	1937	1937	0
71	20240327	185700	13618448674	1937	1937	1937	1937	0
72	20240327	185600	13618448674	1937	1937	1937	1937	0
73	20240327	185500	13618448674	1937	1937	1937	1937	0
74	20240327	185400	13618448674	1937	1937	1937	1937	0
75	20240327	185300	13618448674	1937	1937	1937	1937	0
76	20240327	185200	13618448674	1937	1937	1937	1937	0
77	20240327	185100	13618448674	1937	1937	1937	1937	0
78	20240327	185000	13618448674	1937	1937	1937	1937	0
79	20240327	184900	13618448674	1937	1937	1937	1937	0
80	20240327	184800	13618448674	1937	1937	1937	1937	0
81	20240327	184700	13618448674	1937	1937	1937	1937	0
82	20240327	184600	13618448674	1937	1937	1937	1937	0
83	20240327	184500	13618448674	1937	1937	1937	1937	0
84	20240327	184400	13618448674	1937	1937	1937	1937	0
85	20240327	184300	13618448674	1937	1937	1937	1937	0
86	20240327	184200	13618448674	1937	1937	1937	1937	0
87	20240327	184100	13618448674	1937	1937	1937	1937	0
88	20240327	184000	13618448674	1937	1937	1937	1937	0
89	20240327	183900	13618448674	1937	1937	1937	1937	0
90	20240327	183800	13618448674	1937	1937	1937	1937	0
91	20240327	183700	13618448674	1937	1937	1937	1937	0
92	20240327	183600	13618448674	1937	1937	1937	1937	65393
93	20240327	183500	13618448674	1937	1937	1937	1937	0
94	20240327	183400	13618448674	1937	1937	1937	1937	0
95	20240327	183300	13618448674	1937	1937	1937	1937	0
96	20240327	183200	13618448674	1937	1937	1937	1937	0
97	20240327	183100	13618448674	1937	1937	1937	1937	0
98	20240327	183000	13618448674	1937	1937	1937	1937	0
99	20240327	182900	13618448674	1937	1937	1937	1937	0
100	20240327	182800	13618448674	1937	1937	1937	1937	0
101	20240327	182700	13618448674	1937	1937	1937	1937	0
102	20240327	182600	13618448674	1937	1937	1937	1937	0
103	20240327	182500	13618448674	1937	1937	1937	1937	0
104	20240327	182400	13618448674	1937	1937	1937	1937	0
105	20240327	182300	13618448674	1937	1937	1937	1937	0
106	20240327	182200	13618448674	1937	1937	1937	1937	0
107	20240327	182100	13618448674	1937	1937	1937	1937	0
108	20240327	182000	13618448674	1937	1937	1937	1937	0
109	20240327	181900	13618448674	1937	1937	1937	1937	0
110	20240327	181800	13618448674	1937	1937	1937	1937	0
111	20240327	181700	13618448674	1937	1937	1937	1937	0
112	20240327	181600	13618448674	1937	1937	1937	1937	0
113	20240327	181500	13618448674	1937	1937	1937	1937	0
114	20240327	181400	13618448674	1937	1937	1937	1937	0
115	20240327	181300	13618448674	1937	1937	1937	1937	0
116	20240327	181200	13618448674	1937	1937	1937	1937	0
117	20240327	181100	13618448674	1937	1937	1937	1937	0
118	20240327	181000	13618448674	1937	1937	1937	1937	0
119	20240327	180900	13618448674	1937	1937	1937	1937	0
120	20240327	180800	13618448674	1937	1937	1937	1937	0
121	20240327	180700	13618448674	1937	1937	1937	1937	0
122	20240327	180600	13618448674	1937	1937	1937	1937	65393
123	20240327	180500	13618448674	1937	1937	1937	1937	0
124	20240327	180400	13618448674	1937	1937	1937	1937	0
125	20240327	180300	13618448674	1937	1937	1937	1937	0
126	20240327	180200	13618448674	1937	1937	1937	1937	0
127	20240327	180100	13618448674	1937	1937	1937	1937	0
128	20240327	180000	13618448674	1937	1937	1937	1937	0
129	20240327	175900	13618448674	1937	1937	1937	1937	0
130	20240327	175800	13618448674	1937	1937	1937	1937	0
131	20240327	175700	13618448674	1937	1937	1937	1937	0
132	20240327	175600	13618448674	1937	1937	1937	1937	0
133	20240327	175500	13618448674	1937	1937	1937	1937	0
134	20240327	175400	13618448674	1937	1937	1937	1937	0
135	20240327	175300	13618448674	1937	1937	1937	1937	0
136	20240327	175200	13618448674	1937	1937	1937	1937	0
137	20240327	175100	13618448674	1937	1937	1937	1937	0
138	20240327	175000	13618448674	1937	1937	1937	1937	0
139	20240327	174900	13618448674	1937	1937	1937	1937	0
140	20240327	174800	13618448674	1937	1937	1937	1937	0
141	20240327	174700	13618448674	1937	1937	1937	1937	0
142	20240327	174600	13618448674	1937	1937	1937	1937	0
143	20240327	174500	13618448674	1937	1937	1937	1937	0
144	20240327	174400	13618448674	1937	1937	1937	1937	0
145	20240327	174300	13618448674	1937	1937	1937	1937	0
146	20240327	174200	13618448674	1937	1937	1937	1937	0
147	20240327	174100	13618448674	1937	1937	1937	1937	0
148	20240327	174000	13618448674	1937	1937	1937	1937	0
149	20240327	173900	13618448674	1937	1937	1937	1937	0
150	20240327	173800	13618448674	1937	1937	1937	1937	0
151	20240327	173700	13618448674	1937	1937	1937	1937	0
152	20240327	173600	13618448674	1937	1937	1937	1937	65393
153	20240327	173500	13618448674	1937	1937	1937	1937	0
154	20240327	173400	13618448674	1937	1937	1937	1937	0
155	20240327	173300	13618448674	1937	1937	1937	1937	0
156	20240327	173200	13618448674	1937	1937	1937	1937	0
157	20240327	173100	13618448674	1937	1937	1937	1937	0
158	20240327	173000	13618448674	1937	1937	1937	1937	0
159	20240327	172900	13618448674	1937	1937	1937	1937	0
160	20240327	172800	13618448674	1937	1937	1937	1937	0
161	20240327	172700	13618448674	1937	1937	1937	1937	0
162	20240327	172600	13618448674	1937	1937	1937	1937	0
163	20240327	172500	13618448674	1937	1937	1937	1937	0
164	20240327	172400	13618448674	1937	1937	1937	1937	0
165	20240327	172300	13618448674	1937	1937	1937	1937	0
166	20240327	172200	13618448674	1937	1937	1937	1937	0
167	20240327	172100	13618448674	1937	1937	1937	1937	0
168	20240327	172000	13618448674	1937	1937	1937	1937	0
169	20240327	171900	13618448674	1937	1937	1937	1937	0
170	20240327	171800	13618448674	1937	1937	1937	1937	0
171	20240327	171700	13618448674	1937	1937	1937	1937	0
172	20240327	171600	13618448674	1937	1937	1937	1937	0
173	20240327	171500	13618448674	1937	1937	1937	1937	0
174	20240327	171400	13618448674	1937	1937	1937	1937	0
175	20240327	171300	13618448674	1937	1937	1937	1937	0
176	20240327	171200	13618448674	1937	1937	1937	1937	0
177	20240327	171100	13618448674	1937	1937	1937	1937	0
178	20240327	171000	13618448674	1937	1937	1937	1937	0
179	20240327	170900	13618448674	1937	1937	1937	1937	0
180	20240327	170800	13618448674	1937	1937	1937	1937	0
181	20240327	170700	13618448674	1937	1937	1937	1937	0
182	20240327	170600	13618448674	1937	1937	1937	1937	65393
183	20240327	170500	13618448674	1937	1937	1937	1937	0
184	20240327	170400	13618448674	1937	1937	1937	1937	0
185	20240327	170300	13618448674	1937	1937	1937	1937	0
186	20240327	170200	13618448674	1937	1937	1937	1937	0
187	20240327	170100	13618448674	1937	1937	1937	1937	0
188	20240327	170000	13618448674	1937	1937	1937	1937	0
189	20240327	165900	13618448674	1937	1937	1937	1937	0
190	20240327	165800	13618448674	1937	1937	1937	1937	0
191	20240327	165700	13618448674	1937	1937	1937	1937	0
192	20240327	165600	13618448674	1937	1937	1937	1937	0
193	20240327	165500	13618448674	1937	1937	1937	1937	0
194	20240327	165400	13618448674	1937	1937	1937	1937	0
195	20240327	165300	13618448674	1937	1937	1937	1937	0
196	20240327	165200	13618448674	1937	1937	1937	1937	0
197	20240327	165100	13618448674	1937	1937	1937	1937	0
198	20240327	165000	13618448674	1937	1937	1937	1937	0
199	20240327	164900	13618448674	1937	1937	1937	1937	0
200	20240327	164800	13618448674	1937	1937	1937	1937	0
201	20240327	164700	13618448674	1937	1937	1937	1937	0
202	20240327	164600	13618448674	1937	1937	1937	1937	0
203	20240327	164500	13618448674	1937	1937	1937	1937	0
204	20240327	164400	13618448674	1937	1937	1937	1937	0
205	20240327	164300	13618448674	1937	1937	1937	1937	0
206	20240327	164200	13618448674	1937	1937	1937	1937	0
207	20240327	164100	13618448674	1937	1937	1937	1937	0
208	20240327	164000	13618448674	1937	1937	1937	1937	0
209	20240327	163900	13618448674	1937	1937	1937	1937	0
210	20240327	163800	13618448674	1937	1937	1937	1937	0
211	20240327	163700	13618448674	1937	1937	1937	1937	0
212	20240327	163600	13618448674	1937	1937	1937	1937	65393
213	20240327	163500	13618448674	1937	1937	1937	1937	0
214	20240327	163400	13618448674	1937	1937	1937	1937	0
215	20240327	163300	13618448674	1937	1937	1937	1937	0
216	20240327	163200	13618448674	1937	1937	1937	1937	0
217	20240327	163100	13618448674	1937	1937	1937	1937	0
218	20240327	163000	13618448674	1937	1937	1937	1937	0
219	20240327	162900	13618448674	1937	1937	1937	1937	0
220	20240327	162800	13618448674	1937	1937	1937	1937	0
221	20240327	162700	13618448674	1937	1937	1937	1937	0
222	20240327	162600	13618448674	1937	1937	1937	1937	0
223	20240327	162500	13618448674	1937	1937	1937	1937	0
224	20240327	162400	13618448674	1937	1937	1937	1937	0
225	20240327	162300	13618448674	1937	1937	1937	1937	0
226	20240327	162200	13618448674	1937	1937	1937	1937	0
227	20240327	162100	13618448674	1937	1937	1937	1937	0
228	20240327	162000	13618448674	1937	1937	1937	1937	0
229	20240327	161900	13618448674	1937	1937	1937	1937	0
230	20240327	161800	13618448674	1937	1937	1937	1937	0
231	20240327	161700	13618448674	1937	1937	1937	1937	0
232	20240327	161600	13618448674	1937	1937	1937	1937	0
233	20240327	161500	13618448674	1937	1937	1937	1937	0
234	20240327	161400	13618448674	1937	1937	1937	1937	0
235	20240327	161300	13618448674	1937	1937	1937	1937	0
236	20240327	161200	13618448674	1937	1937	1937	1937	0
237	20240327	161100	13618448674	1937	1937	1937	1937	0
238	20240327	161000	13618448674	1937	1937	1937	1937	0
239	20240327	160900	13618448674	1937	1937	1937	1937	0
240	20240327	160800	13618448674	1937	1937	1937	1937	0
241	20240327	160700	13618448674	1937	1937	1937	1937	0
242	20240327	160600	13618448674	1937	1937	1937	1937	65393
243	20240327	160500	13618448674	1937	1937	1937	1937	0
244	20240327	160400	13618448674	1937	1937	1937	1937	0
245	20240327	160300	13618448674	1937	1937	1937	1937	0
246	20240327	160200	13618448674	1937	1937	1937	1937	0
247	20240327	160100	13618448674	1937	1937	1937	1937	0
248	20240327	160000	13618448674	1937	1937	1937	1937	0
249	20240327	155900	13618448674	1937	1937	1937	1937	0
250	20240327	155800	13618448674	1937	1937	1937	1937	0
251	20240327	155700	13618448674	1937	1937	1937	1937	0
252	20240327	155600	13618448674	1937	1937	1937	1937	0
253	20240327	155500	13618448674	1937	1937	1937	1937	0
254	20240327	155400	13618448674	1937	1937	1937	1937	0
255	20240327	155300	13618448674	1937	1937	1937	1937	0
256	20240327	155200	13618448674	1937	1937	1937	1937	0
257	20240327	155100	13618448674	1937	1937	1937	1937	0
258	20240327	155000	13618448674	1937	1937	1937	1937	0
259	20240327	154900	13618448674	1937	1937	1937	1937	0
260	20240327	154800	13618448674	1937	1937	1937	1937	0
261	20240327	154700	13618448674	1937	1937	1937	1937	0
262	20240327	154600	13618448674	1937	1937	1937	1937	0
263	20240327	154500	13618448674	1937	1937	1937	1937	0
264	20240327	154400	13618448674	1937	1937	1937	1937	0
265	20240327	154300	13618448674	1937	1937	1937	1937	0
266	20240327	154200	13618448674	1937	1937	1937	1937	0
267	20240327	154100	13618448674	1937	1937	1937	1937	0
268	20240327	154000	13618448674	1937	1937	1937	1937	0
269	20240327	153900	13618448674	1937	1937	1937	1937	0
270	20240327	153800	13618448674	1937	1937	1937	1937	0
271	20240327	153700	13618448674	1937	1937	1937	1937	0
272	20240327	153600	13618448674	1937	1937	1937	1937	65393
273	20240327	153500	13618448674	1937	1937	1937	1937	0
274	20240327	153400	13618448674	1937	1937	1937	1937	0
275	20240327	153300	13618448674	1937	1937	1937	1937	0
276	20240327	153200	13618448674	1937	1937	1937	1937	0
277	20240327	153100	13618448674	1937	1937	1937	1937	0
278	20240327	153000	13618448674	1937	1937	1937	1937	65393
279	20240327	152900	13491782433	1940	1940	1940	1940	0
280	20240327	152800	13491782433	1940	1940	1940	1940	0
281	20240327	152700	13491782433	1940	1940	1940	1940	0
282	20240327	152600	13491782433	1940	1940	1940	1940	0
283	20240327	152500	13491782433	1940	1940	1940	1940	0
284	20240327	152400	13491782433	1940	1940	1940	1940	0
285	20240327	152300	13491782433	1940	1940	1940	1940	0
286	20240327	152200	13491782433	1940	1940	1940	1940	0
287	20240327	152100	13491782433	1940	1940	1940	1940	0
288	20240327	152000	13491782433	1940	1940	1940	1940	0
289	20240327	151900	13491782433	1940	1941	1941	1937	34057
290	20240327	151800	13425797909	1941	1940	1942	1940	11015
291	20240327	151700	13404418632	1940	1942	1942	1940	3574
292	20240327	151600	13397482955	1942	1942	1944	1942	5758
293	20240327	151500	13386295743	1943	1940	1943	1939	8550
294	20240327	151400	13369708053	1940	1936	1940	1936	6943
295	20240327	151300	13356246566	1936	1938	1938	1936	1505
296	20240327	151200	13353331326	1939	1935	1939	1934	13720
297	20240327	151100	13326784034	1935	1935	1936	1934	16690
298	20240327	151000	13294490353	1934	1942	1942	1934	44546
299	20240327	150900	13208281513	1942	1942	1943	1941	4174
300	20240327	150800	13200177707	1942	1939	1945	1939	17950
301	20240327	150700	13165310100	1940	1940	1940	1936	4119
302	20240327	150600	13157327673	1940	1937	1940	1937	3960
303	20240327	150500	13149647439	1937	1935	1937	1934	565
304	20240327	150400	13148554144	1934	1943	1943	1934	64631
305	20240327	150300	13023461720	1944	1940	1944	1940	996
306	20240327	150200	13021529194	1940	1937	1940	1937	4683
307	20240327	150100	13012447432	1938	1940	1940	1938	15914
308	20240327	150000	12981593356	1939	1944	1944	1936	10408
309	20240327	145900	12961412044	1935	1941	1945	1934	48327
310	20240327	145800	12867738340	1941	1942	1945	1935	22845
311	20240327	145700	12823468196	1942	1949	1952	1940	24012
312	20240327	145600	12776767425	1950	1955	1955	1943	37291
313	20240327	145500	12704162511	1955	1948	1989	1941	152653
314	20240327	145400	12403531149	1949	1946	1951	1937	30763
315	20240327	145300	12343810580	1950	1948	1951	1945	6130
316	20240327	145200	12331871882	1948	1959	1959	1948	8043
317	20240327	145100	12316169690	1960	1959	1960	1948	27382
318	20240327	145000	12262559936	1959	1939	1959	1939	74353
319	20240327	144900	12117759158	1939	1937	1939	1936	11026
320	20240327	144800	12096388422	1937	1937	1937	1937	435
321	20240327	144700	12095545827	1936	1937	1937	1936	3811
322	20240327	144600	12088167479	1936	1935	1937	1935	5647
323	20240327	144500	12077236446	1936	1936	1936	1935	991
324	20240327	144400	12075317920	1936	1936	1936	1936	46
325	20240327	144300	12075228864	1935	1935	1935	1935	2368
326	20240327	144200	12070646784	1936	1935	1936	1935	5597
327	20240327	144100	12059816496	1935	1936	1936	1935	928
328	20240327	144000	12058020771	1936	1935	1936	1935	4257
329	20240327	143900	12049781914	1935	1936	1936	1935	952
330	20240327	143800	12047939620	1935	1936	1936	1935	4264
331	20240327	143700	12039688113	1936	1935	1936	1935	2327
332	20240327	143600	12035185218	1935	1936	1936	1935	2358
333	20240327	143500	12030622457	1936	1935	1936	1935	3002
334	20240327	143400	12024813586	1936	1937	1937	1935	7536
335	20240327	143300	12010227324	1937	1938	1938	1937	1551
336	20240327	143200	12007222769	1938	1936	1938	1936	97
337	20240327	143100	12007034842	1936	1936	1937	1936	4724
338	20240327	143000	11997886908	1937	1937	1937	1936	1037
339	20240327	142900	11995878741	1937	1936	1937	1935	4910
340	20240327	142800	11986370504	1936	1934	1936	1934	4774
341	20240327	142700	11977133634	1934	1935	1936	1934	3349
342	20240327	142600	11970653608	1935	1935	1935	1934	5672
343	20240327	142500	11959678589	1934	1934	1935	1934	2295
344	20240327	142400	11955239945	1934	1935	1936	1934	6704
345	20240327	142300	11942271291	1936	1936	1936	1935	54
346	20240327	142200	11942166797	1935	1934	1936	1934	3454
347	20240327	142100	11935484244	1934	1936	1936	1934	3319
348	20240327	142000	11929063999	1935	1935	1936	1935	2039
349	20240327	141900	11925118533	1936	1935	1936	1935	21010
350	20240327	141800	11884463660	1935	1936	1936	1935	2546
351	20240327	141700	11879534900	1936	1936	1936	1935	5030
352	20240327	141600	11869801822	1936	1935	1936	1935	2415
353	20240327	141500	11865127277	1935	1936	1936	1935	5588
354	20240327	141400	11854314375	1937	1935	1937	1935	22869
355	20240327	141300	11810057798	1936	1935	1936	1934	6334
356	20240327	141200	11797802341	1935	1934	1936	1934	110112
357	20240327	141100	11584818867	1934	1935	1935	1934	24490
358	20240327	141000	11537455133	1935	1934	1935	1934	2892
359	20240327	140900	11531861441	1934	1935	1936	1934	4527
360	20240327	140800	11523102181	1935	1935	1936	1935	2176
361	20240327	140700	11518891586	1936	1935	1936	1934	21439
362	20240327	140600	11477407131	1935	1936	1937	1935	9645
363	20240327	140500	11458739558	1937	1935	1937	1935	3686
364	20240327	140400	11451603848	1936	1935	1936	1935	1318
365	20240327	140300	11449053201	1935	1937	1937	1935	2020
366	20240327	140200	11445144436	1937	1935	1937	1935	10908
367	20240327	140100	11424035298	1935	1936	1937	1935	4831
368	20240327	140000	11414687047	1938	1938	1938	1935	5440
369	20240327	135900	11404158079	1938	1936	1938	1936	538
370	20240327	135800	11403116215	1936	1935	1938	1935	3686
371	20240327	135700	11395978846	1935	1936	1939	1935	805
372	20240327	135600	11394420413	1937	1938	1938	1935	7561
373	20240327	135500	11379783466	1938	1935	1939	1935	2734
374	20240327	135400	11374492938	1939	1941	1941	1935	47879
375	20240327	135300	11281794021	1942	1940	1942	1937	1086
376	20240327	135200	11279688203	1940	1938	1943	1937	4061
377	20240327	135100	11271816622	1943	1943	1943	1938	1602
378	20240327	135000	11268710099	1943	1943	1944	1938	22357
379	20240327	134900	11225281613	1943	1938	1943	1938	12092
380	20240327	134800	11201822748	1938	1939	1940	1938	1617
381	20240327	134700	11198687944	1940	1937	1940	1936	2873
382	20240327	134600	11193118419	1937	1937	1938	1936	3060
383	20240327	134500	11187191855	1936	1937	1938	1936	3589
384	20240327	134400	11180241324	1936	1936	1937	1936	19698
385	20240327	134300	11142105961	1935	1935	1936	1935	5404
386	20240327	134200	11131647028	1936	1936	1936	1935	5144
387	20240327	134100	11121692498	1936	1936	1937	1935	4199
388	20240327	134000	11113566646	1936	1935	1937	1935	1364
389	20240327	133900	11110926303	1937	1935	1937	1935	4743
390	20240327	133800	11101745654	1935	1936	1936	1935	3000
391	20240327	133700	11095940106	1935	1935	1936	1935	4587
392	20240327	133600	11087062210	1935	1936	1936	1935	1243
393	20240327	133500	11084656856	1936	1936	1937	1935	36231
394	20240327	133400	11014513940	1936	1935	1936	1935	3575
395	20240327	133300	11007594175	1936	1936	1936	1935	4277
396	20240327	133200	10999317422	1936	1936	1936	1935	11930
397	20240327	133100	10976231766	1936	1936	1937	1935	16260
398	20240327	133000	10944757853	1936	1937	1937	1936	2358
399	20240327	132900	10940192597	1938	1939	1939	1936	15045
400	20240327	132800	10911051956	1938	1937	1939	1936	1122
401	20240327	132700	10908879060	1937	1939	1940	1937	2855
402	20240327	132600	10903345308	1939	1938	1939	1938	2399
403	20240327	132500	10898694024	1938	1937	1938	1936	5951
404	20240327	132400	10887171634	1938	1938	1938	1936	2351
405	20240327	132300	10882617465	1938	1938	1938	1936	5042
406	20240327	132200	10872852795	1938	1938	1938	1937	10982
407	20240327	132100	10851577591	1937	1937	1938	1936	4937
408	20240327	132000	10842015441	1937	1937	1937	1936	1951
409	20240327	131900	10838237068	1937	1937	1937	1934	12673
410	20240327	131800	10813715671	1935	1939	1939	1935	18477
411	20240327	131700	10777944135	1938	1937	1940	1937	3260
412	20240327	131600	10771628302	1937	1939	1939	1937	4782
413	20240327	131500	10762361487	1938	1940	1940	1938	916
414	20240327	131400	10760585119	1940	1941	1941	1939	1143
415	20240327	131300	10758368783	1939	1941	1942	1938	3479
416	20240327	131200	10751622563	1942	1942	1942	1941	619
417	20240327	131100	10750420785	1942	1944	1944	1941	710
418	20240327	131000	10749042004	1944	1943	1944	1940	3047
419	20240327	130900	10743126255	1940	1944	1944	1940	3807
420	20240327	130800	10735736773	1944	1945	1946	1943	14094
421	20240327	130700	10708331876	1946	1932	1947	1930	19090
422	20240327	130600	10671287439	1931	1933	1938	1931	14694
423	20240327	130500	10642827800	1933	1934	1934	1930	682
424	20240327	130400	10641511494	1936	1935	1936	1923	2514
425	20240327	130300	10636667602	1935	1925	1935	1925	6596
426	20240327	130200	10623944464	1925	1924	1925	1923	1847
427	20240327	130100	10620389830	1925	1924	1925	1922	2964
428	20240327	130000	10614692126	1924	1922	1924	1917	4858
429	20240327	125900	10605357196	1922	1915	1922	1914	87084
430	20240327	125800	10438429703	1916	1916	1916	1914	36205
431	20240327	125700	10369095973	1915	1921	1923	1915	50006
432	20240327	125600	10273208778	1923	1923	1923	1918	11685
433	20240327	125500	10250765131	1924	1921	1924	1916	24313
434	20240327	125400	10204121177	1921	1923	1923	1921	5903
435	20240327	125300	10192775188	1923	1923	1923	1922	2560
436	20240327	125200	10187853152	1923	1925	1925	1923	5050
437	20240327	125100	10178137905	1924	1926	1927	1924	5310
438	20240327	125000	10167915011	1927	1929	1930	1927	2898
439	20240327	124900	10162326103	1928	1930	1934	1928	12681
440	20240327	124800	10137858974	1934	1934	1934	1930	7539
441	20240327	124700	10123286157	1934	1934	1934	1933	3208
442	20240327	124600	10117084636	1934	1931	1936	1930	309
443	20240327	124500	10116487302	1930	1928	1936	1927	4990
444	20240327	124400	10106853478	1927	1930	1930	1927	120
445	20240327	124300	10106621908	1930	1920	1936	1920	10752
446	20240327	124200	10085905053	1919	1918	1920	1917	4319
447	20240327	124100	10077618449	1917	1917	1918	1916	3947
448	20240327	124000	10070053498	1918	1914	1918	1913	8663
449	20240327	123900	10053456971	1915	1916	1916	1913	13408
450	20240327	123800	10027787028	1916	1919	1919	1915	12705
451	20240327	123700	10003432590	1920	1924	1924	1916	66150
452	20240327	123600	9876444317	1924	1930	1930	1924	21844
453	20240327	123500	9834348394	1930	1932	1932	1930	21264
454	20240327	123400	9793304782	1931	1931	1932	1930	12323
455	20240327	123300	9769509766	1932	1936	1936	1932	15046
456	20240327	123200	9740416340	1935	1939	1939	1935	9563
457	20240327	123100	9721892687	1939	1940	1940	1939	1365
458	20240327	123000	9719245640	1939	1940	1941	1939	5778
459	20240327	122900	9708040245	1939	1938	1941	1938	5374
460	20240327	122800	9697616742	1938	1940	1941	1938	46520
461	20240327	122700	9607405677	1939	1939	1940	1939	3238
462	20240327	122600	9601124901	1940	1940	1941	1939	12862
463	20240327	122500	9576173047	1940	1939	1940	1938	7754
464	20240327	122400	9561133086	1939	1940	1940	1938	10895
465	20240327	122300	9540007553	1940	1940	1942	1939	4208
466	20240327	122200	9531847666	1940	1941	1942	1939	38019
467	20240327	122100	9458081561	1941	1941	1942	1940	8251
468	20240327	122000	9442072199	1940	1943	1943	1940	6495
469	20240327	121900	9429465372	1943	1943	1944	1940	42808
470	20240327	121800	9346352667	1943	1943	1944	1943	7253
471	20240327	121700	9332259576	1943	1944	1944	1943	2076
472	20240327	121600	9328225576	1944	1944	1944	1944	1398
473	20240327	121500	9325507864	1944	1943	1944	1943	1656
474	20240327	121400	9322289112	1943	1944	1945	1943	9088
475	20240327	121300	9304621864	1942	1944	1944	1942	5375
476	20240327	121200	9294182897	1942	1944	1944	1942	7423
477	20240327	121100	9279759880	1944	1945	1945	1944	763
478	20240327	121000	9278276104	1945	1943	1945	1942	15036
479	20240327	120900	9249073882	1942	1943	1943	1942	8719
480	20240327	120800	9232141562	1943	1942	1943	1942	4173
481	20240327	120700	9224036448	1942	1942	1943	1941	10037
482	20240327	120600	9204544919	1942	1943	1943	1942	7578
483	20240327	120500	9189828134	1942	1943	1944	1942	14076
484	20240327	120400	9162486726	1942	1943	1946	1942	15239
485	20240327	120300	9132880116	1943	1944	1946	1943	6547
486	20240327	120200	9120152677	1944	1944	1945	1944	3348
487	20240327	120100	9113644152	1944	1944	1945	1944	623
488	20240327	120000	9112432989	1944	1945	1945	1943	22417
489	20240327	115900	9068834736	1945	1945	1945	1944	1823
490	20240327	115800	9065289015	1945	1945	1945	1945	1846
491	20240327	115700	9061698545	1942	1945	1945	1942	11116
492	20240327	115600	9040088672	1944	1946	1946	1944	10681
493	20240327	115500	9019308086	1956	1944	1956	1944	6362
494	20240327	115400	9006888306	1944	1941	1952	1941	2441
495	20240327	115300	9002140208	1942	1940	1942	1940	12288
496	20240327	115200	8978284045	1940	1945	1945	1940	35137
497	20240327	115100	8910047633	1945	1950	1950	1945	23396
498	20240327	115000	8864475864	1950	1952	1956	1949	60015
499	20240327	114900	8747432969	1952	1955	1956	1951	24546
500	20240327	114800	8699524951	1956	1957	1957	1956	5410
501	20240327	114700	8688939358	1956	1957	1957	1956	61
502	20240327	114600	8688820041	1956	1957	1957	1953	4571
503	20240327	114500	8679889560	1953	1955	1958	1953	21940
504	20240327	114400	8637031043	1958	1954	1958	1954	752
505	20240327	114300	8635561427	1959	1960	1960	1954	20837
506	20240327	114200	8594827818	1957	1957	1960	1957	1507
507	20240327	114100	8591877774	1957	1956	1957	1955	2324
508	20240327	114000	8587330134	1957	1956	1957	1956	900
509	20240327	113900	8585569731	1956	1956	1957	1956	4932
510	20240327	113800	8575922686	1956	1957	1957	1956	6993
511	20240327	113700	8562239402	1957	1958	1959	1957	19501
512	20240327	113600	8524059803	1959	1960	1960	1959	10775
513	20240327	113500	8502948053	1960	1963	1964	1960	5341
514	20240327	113400	8492476101	1964	1961	1964	1961	2696
515	20240327	113300	8487188871	1962	1964	1964	1962	7423
516	20240327	113200	8472619866	1963	1964	1964	1963	488
517	20240327	113100	8471661454	1963	1967	1969	1963	8089
518	20240327	113000	8455754854	1967	1969	1969	1967	3759
519	20240327	112900	8448357360	1969	1969	1969	1969	3192
520	20240327	112800	8442072312	1968	1966	1969	1966	3798
521	20240327	112700	8434602835	1966	1967	1970	1966	13095
522	20240327	112600	8408843571	1967	1970	1970	1966	1037
523	20240327	112500	8406804223	1969	1965	1970	1965	246
524	20240327	112400	8406320774	1965	1966	1970	1965	2709
525	20240327	112300	8400995569	1970	1966	1970	1965	2184
526	20240327	112200	8396703553	1966	1966	1972	1966	1110
527	20240327	112100	8394518386	1965	1970	1974	1965	4987
528	20240327	112000	8384712799	1970	1977	1977	1968	3089
529	20240327	111900	8378625536	1978	1966	1978	1966	3807
530	20240327	111800	8371116280	1966	1964	1969	1964	26283
531	20240327	111700	8319472553	1964	1964	1964	1964	100
532	20240327	111600	8319276153	1964	1958	1964	1958	16142
533	20240327	111500	8287629166	1958	1957	1960	1957	4982
534	20240327	111400	8277869661	1960	1960	1960	1957	6692
535	20240327	111300	8264769193	1960	1957	1960	1957	12339
536	20240327	111200	8240603569	1957	1958	1958	1957	2223
537	20240327	111100	8236251633	1958	1957	1959	1957	3521
538	20240327	111000	8229358543	1957	1959	1960	1957	34226
539	20240327	110900	8162328282	1960	1960	1961	1959	11275
540	20240327	110800	8140235476	1961	1963	1963	1960	7989
541	20240327	110700	8124574073	1963	1961	1963	1961	4961
542	20240327	110600	8114845348	1961	1963	1963	1961	3593
543	20240327	110500	8107798946	1961	1961	1961	1960	11199
544	20240327	110400	8085845977	1960	1961	1961	1960	21192
545	20240327	110300	8044288471	1961	1963	1964	1961	15224
546	20240327	110200	8014414299	1963	1963	1964	1962	11044
547	20240327	110100	7992742665	1963	1962	1963	1962	7117
548	20240327	110000	7978778672	1962	1963	1963	1961	20119
549	20240327	105900	7939302500	1962	1961	1962	1960	28608
550	20240327	105800	7883207907	1961	1959	1962	1958	1806
551	20240327	105700	7879668859	1962	1960	1962	1957	10372
552	20240327	105600	7859351303	1957	1954	1960	1954	34197
553	20240327	105500	7792486687	1955	1956	1956	1953	40100
554	20240327	105400	7714102234	1956	1962	1963	1956	36089
555	20240327	105300	7643390559	1963	1971	1971	1962	35141
556	20240327	105200	7574342037	1971	1972	1973	1970	30538
557	20240327	105100	7514160216	1972	1976	1976	1972	21210
558	20240327	105000	7472282331	1976	1981	1982	1974	73135
559	20240327	104900	7327552974	1982	1981	1982	1981	6749
560	20240327	104800	7314180633	1980	1982	1982	1980	5019
561	20240327	104700	7304240193	1980	1983	1983	1980	33943
562	20240327	104600	7236991233	1984	1985	1985	1983	19573
563	20240327	104500	7198156382	1985	1986	1986	1985	1855
564	20240327	104400	7194473799	1986	1987	1988	1985	1545
565	20240327	104300	7191404652	1988	1986	1988	1986	3863
566	20240327	104200	7183732668	1987	1988	1988	1987	4410
567	20240327	104100	7174968554	1988	1988	1989	1988	1356
568	20240327	104000	7172272687	1989	1986	1989	1986	2092
569	20240327	103900	7168115085	1986	1988	1989	1986	1890
570	20240327	103800	7164358454	1988	1987	1988	1987	1717
571	20240327	103700	7160946651	1987	1986	1987	1985	2274
572	20240327	103600	7156429817	1985	1984	1987	1984	2794
573	20240327	103500	7150883563	1985	1984	1985	1983	4639
574	20240327	103400	7141677556	1984	1983	1984	1982	12081
575	20240327	103300	7117720956	1984	1984	1985	1983	7306
576	20240327	103200	7103228730	1983	1983	1984	1982	10864
577	20240327	103100	7081684798	1983	1981	1985	1981	40164
578	20240327	103000	7002052503	1981	1983	1985	1981	31348
579	20240327	102900	6939880638	1984	1986	1986	1983	16152
580	20240327	102800	6907828830	1986	1988	1989	1986	11328
581	20240327	102700	6885319427	1988	1990	1990	1988	5825
582	20240327	102600	6873731072	1989	1989	1990	1988	1296
583	20240327	102500	6871153711	1990	1988	1990	1987	9328
584	20240327	102400	6852617034	1987	1984	1988	1984	9754
585	20240327	102300	6833249570	1985	1985	1985	1984	18157
586	20240327	102200	6797219488	1986	1986	1986	1985	22423
587	20240327	102100	6752709344	1986	1987	1988	1985	16130
588	20240327	102000	6720677894	1988	1987	1990	1986	19902
589	20240327	101900	6681145442	1988	1990	1991	1987	23185
590	20240327	101800	6635038398	1990	1992	1993	1990	28649
591	20240327	101700	6578003801	1993	1993	1993	1990	17065
592	20240327	101600	6544033852	1993	1996	1996	1990	50112
593	20240327	101500	6444214258	1996	1997	1997	1995	26633
594	20240327	101400	6391079163	1996	1998	1998	1996	16442
595	20240327	101300	6358255470	1998	1998	1998	1997	4139
596	20240327	101200	6349989759	1998	1998	1998	1996	4986
597	20240327	101100	6340033205	1998	1997	1998	1997	4077
598	20240327	101000	6331887360	1998	1998	1998	1996	3810
599	20240327	100900	6324278920	1998	1999	1999	1996	11502
600	20240327	100800	6301308022	1999	1998	1999	1996	6915
601	20240327	100700	6287491875	1998	1996	1998	1995	8889
602	20240327	100600	6269750352	1996	1997	1997	1995	3980
603	20240327	100500	6261804429	1997	1996	1997	1995	12246
604	20240327	100400	6237372500	1997	1995	1997	1993	12028
605	20240327	100300	6213380161	1993	1992	1993	1991	21907
606	20240327	100200	6169744000	1992	1994	1995	1991	28956
607	20240327	100100	6112045210	1995	1995	1996	1994	3469
608	20240327	100000	6105124546	1996	1999	1999	1996	8830
609	20240327	095900	6087492126	1999	1997	1999	1996	6991
610	20240327	095800	6073528487	1997	1994	1997	1992	22973
611	20240327	095700	6027738720	1995	1996	1996	1991	35833
612	20240327	095600	5956300013	1996	1997	1997	1994	21808
613	20240327	095500	5912788854	1997	1999	1999	1995	51919
614	20240327	095400	5809123559	1998	2005	2005	1998	84082
615	20240327	095300	5640861560	2005	2010	2010	2005	20162
616	20240327	095200	5600424915	2015	2015	2015	2005	54949
617	20240327	095100	5489980465	2015	2015	2015	2010	6522
618	20240327	095000	5476845180	2015	2010	2015	2010	8406
619	20240327	094900	5459907555	2010	2010	2015	2010	6852
620	20240327	094800	5446100960	2010	2015	2015	2010	11599
621	20240327	094700	5422733430	2010	2010	2015	2010	2131
622	20240327	094600	5418447855	2015	2015	2015	2010	8758
623	20240327	094500	5400800725	2020	2020	2020	2015	475
624	20240327	094400	5399842740	2015	2015	2020	2015	6646
625	20240327	094300	5386450860	2015	2015	2015	2010	1932
626	20240327	094200	5382557885	2015	2015	2015	2010	9077
627	20240327	094100	5364284315	2015	2015	2015	2010	4690
628	20240327	094000	5354834010	2015	2010	2020	2010	5337
629	20240327	093900	5344080010	2015	2010	2015	2010	658
630	20240327	093800	5342756435	2010	2015	2015	2010	11912
631	20240327	093700	5318801110	2015	2015	2020	2010	10546
632	20240327	093600	5297570185	2015	2015	2020	2010	5363
633	20240327	093500	5286766055	2015	2015	2020	2015	15660
634	20240327	093400	5255193810	2020	2015	2020	2015	8341
635	20240327	093300	5238379275	2020	2015	2020	2010	8729
636	20240327	093200	5220769095	2015	2010	2015	2010	4361
637	20240327	093100	5211992340	2010	2010	2015	2005	32545
638	20240327	093000	5146581490	2010	2005	2010	2000	31614
639	20240327	092900	5083207985	2005	2015	2015	2000	116297
640	20240327	092800	4849627080	2015	2015	2020	2010	11253
641	20240327	092700	4826939290	2015	2010	2020	2010	25915
642	20240327	092600	4774803120	2020	2025	2025	2010	113776
643	20240327	092500	4545372865	2025	2025	2025	2015	14632
644	20240327	092400	4515831425	2015	2020	2025	2015	52307
645	20240327	092300	4410057615	2020	2020	2025	2015	7624
646	20240327	092200	4394647450	2025	2015	2025	2015	23885
647	20240327	092100	4346401215	2015	2015	2020	2015	26896
648	20240327	092000	4292153025	2015	2020	2025	2010	54462
649	20240327	091900	4182326395	2020	2030	2035	2020	80158
650	20240327	091800	4019998300	2035	2035	2035	2030	20394
651	20240327	091700	3978538590	2035	2035	2035	2030	12479
652	20240327	091600	3953155510	2030	2030	2035	2025	37685
653	20240327	091500	3876641125	2030	2030	2035	2025	50518
654	20240327	091400	3774147915	2035	2050	2055	2035	100129
655	20240327	091300	3569762425	2055	2050	2060	2050	18248
656	20240327	091200	3532299100	2055	2050	2060	2050	7646
657	20240327	091100	3516592895	2055	2055	2055	2045	57283
658	20240327	091000	3399069060	2055	2050	2060	2050	24611
659	20240327	090900	3348445495	2045	2050	2055	2045	48406
660	20240327	090800	3249124750	2055	2050	2060	2050	31312
661	20240327	090700	3184818830	2050	2060	2060	2045	47190
662	20240327	090600	3088134610	2060	2065	2070	2050	72275
663	20240327	090500	2939195310	2065	2060	2070	2055	76757
664	20240327	090400	2780926800	2060	2060	2060	2045	71438
665	20240327	090300	2634372610	2060	2070	2070	2050	151657
666	20240327	090200	2322492350	2065	2085	2090	2060	242480
667	20240327	090100	1820063875	2080	2100	2105	2070	282939
668	20240327	090000	1230524075	2100	2110	2110	2085	566526