KissMeData/086960/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195000	8364457594	1933	1933	1933	1933	57715
3	20240221	194900	8364457594	1933	1933	1933	1933	0
4	20240221	194800	8364457594	1933	1933	1933	1933	0
5	20240221	194700	8364457594	1933	1933	1933	1933	0
6	20240221	194600	8364457594	1933	1933	1933	1933	0
7	20240221	194500	8364457594	1933	1933	1933	1933	0
8	20240221	194400	8364457594	1933	1933	1933	1933	0
9	20240221	194300	8364457594	1933	1933	1933	1933	0
10	20240221	194200	8364457594	1933	1933	1933	1933	0
11	20240221	194100	8364457594	1933	1933	1933	1933	0
12	20240221	194000	8364457594	1933	1933	1933	1933	0
13	20240221	193900	8364457594	1933	1933	1933	1933	0
14	20240221	193800	8364457594	1933	1933	1933	1933	0
15	20240221	193700	8364457594	1933	1933	1933	1933	0
16	20240221	193600	8364457594	1933	1933	1933	1933	0
17	20240221	193500	8364457594	1933	1933	1933	1933	0
18	20240221	193400	8364457594	1933	1933	1933	1933	0
19	20240221	193300	8364457594	1933	1933	1933	1933	0
20	20240221	193200	8364457594	1933	1933	1933	1933	0
21	20240221	193100	8364457594	1933	1933	1933	1933	0
22	20240221	193000	8364457594	1933	1933	1933	1933	0
23	20240221	192900	8364457594	1933	1933	1933	1933	0
24	20240221	192800	8364457594	1933	1933	1933	1933	0
25	20240221	192700	8364457594	1933	1933	1933	1933	0
26	20240221	192600	8364457594	1933	1933	1933	1933	0
27	20240221	192500	8364457594	1933	1933	1933	1933	0
28	20240221	192400	8364457594	1933	1933	1933	1933	0
29	20240221	192300	8364457594	1933	1933	1933	1933	0
30	20240221	192200	8364457594	1933	1933	1933	1933	0
31	20240221	192100	8364457594	1933	1933	1933	1933	0
32	20240221	192000	8364457594	1933	1933	1933	1933	57715
33	20240221	191900	8364457594	1933	1933	1933	1933	0
34	20240221	191800	8364457594	1933	1933	1933	1933	0
35	20240221	191700	8364457594	1933	1933	1933	1933	0
36	20240221	191600	8364457594	1933	1933	1933	1933	0
37	20240221	191500	8364457594	1933	1933	1933	1933	0
38	20240221	191400	8364457594	1933	1933	1933	1933	0
39	20240221	191300	8364457594	1933	1933	1933	1933	0
40	20240221	191200	8364457594	1933	1933	1933	1933	0
41	20240221	191100	8364457594	1933	1933	1933	1933	0
42	20240221	191000	8364457594	1933	1933	1933	1933	0
43	20240221	190900	8364457594	1933	1933	1933	1933	0
44	20240221	190800	8364457594	1933	1933	1933	1933	0
45	20240221	190700	8364457594	1933	1933	1933	1933	0
46	20240221	190600	8364457594	1933	1933	1933	1933	0
47	20240221	190500	8364457594	1933	1933	1933	1933	0
48	20240221	190400	8364457594	1933	1933	1933	1933	0
49	20240221	190300	8364457594	1933	1933	1933	1933	0
50	20240221	190200	8364457594	1933	1933	1933	1933	0
51	20240221	190100	8364457594	1933	1933	1933	1933	0
52	20240221	190000	8364457594	1933	1933	1933	1933	0
53	20240221	185900	8364457594	1933	1933	1933	1933	0
54	20240221	185800	8364457594	1933	1933	1933	1933	0
55	20240221	185700	8364457594	1933	1933	1933	1933	0
56	20240221	185600	8364457594	1933	1933	1933	1933	0
57	20240221	185500	8364457594	1933	1933	1933	1933	0
58	20240221	185400	8364457594	1933	1933	1933	1933	0
59	20240221	185300	8364457594	1933	1933	1933	1933	0
60	20240221	185200	8364457594	1933	1933	1933	1933	0
61	20240221	185100	8364457594	1933	1933	1933	1933	0
62	20240221	185000	8364457594	1933	1933	1933	1933	57715
63	20240221	184900	8364457594	1933	1933	1933	1933	0
64	20240221	184800	8364457594	1933	1933	1933	1933	0
65	20240221	184700	8364457594	1933	1933	1933	1933	0
66	20240221	184600	8364457594	1933	1933	1933	1933	0
67	20240221	184500	8364457594	1933	1933	1933	1933	0
68	20240221	184400	8364457594	1933	1933	1933	1933	0
69	20240221	184300	8364457594	1933	1933	1933	1933	0
70	20240221	184200	8364457594	1933	1933	1933	1933	0
71	20240221	184100	8364457594	1933	1933	1933	1933	0
72	20240221	184000	8364457594	1933	1933	1933	1933	0
73	20240221	183900	8364457594	1933	1933	1933	1933	0
74	20240221	183800	8364457594	1933	1933	1933	1933	0
75	20240221	183700	8364457594	1933	1933	1933	1933	0
76	20240221	183600	8364457594	1933	1933	1933	1933	0
77	20240221	183500	8364457594	1933	1933	1933	1933	0
78	20240221	183400	8364457594	1933	1933	1933	1933	0
79	20240221	183300	8364457594	1933	1933	1933	1933	0
80	20240221	183200	8364457594	1933	1933	1933	1933	0
81	20240221	183100	8364457594	1933	1933	1933	1933	0
82	20240221	183000	8364457594	1933	1933	1933	1933	0
83	20240221	182900	8364457594	1933	1933	1933	1933	0
84	20240221	182800	8364457594	1933	1933	1933	1933	0
85	20240221	182700	8364457594	1933	1933	1933	1933	0
86	20240221	182600	8364457594	1933	1933	1933	1933	0
87	20240221	182500	8364457594	1933	1933	1933	1933	0
88	20240221	182400	8364457594	1933	1933	1933	1933	0
89	20240221	182300	8364457594	1933	1933	1933	1933	0
90	20240221	182200	8364457594	1933	1933	1933	1933	0
91	20240221	182100	8364457594	1933	1933	1933	1933	0
92	20240221	182000	8364457594	1933	1933	1933	1933	57715
93	20240221	181900	8364457594	1933	1933	1933	1933	0
94	20240221	181800	8364457594	1933	1933	1933	1933	0
95	20240221	181700	8364457594	1933	1933	1933	1933	0
96	20240221	181600	8364457594	1933	1933	1933	1933	0
97	20240221	181500	8364457594	1933	1933	1933	1933	0
98	20240221	181400	8364457594	1933	1933	1933	1933	0
99	20240221	181300	8364457594	1933	1933	1933	1933	0
100	20240221	181200	8364457594	1933	1933	1933	1933	0
101	20240221	181100	8364457594	1933	1933	1933	1933	0
102	20240221	181000	8364457594	1933	1933	1933	1933	0
103	20240221	180900	8364457594	1933	1933	1933	1933	0
104	20240221	180800	8364457594	1933	1933	1933	1933	0
105	20240221	180700	8364457594	1933	1933	1933	1933	0
106	20240221	180600	8364457594	1933	1933	1933	1933	0
107	20240221	180500	8364457594	1933	1933	1933	1933	0
108	20240221	180400	8364457594	1933	1933	1933	1933	0
109	20240221	180300	8364457594	1933	1933	1933	1933	0
110	20240221	180200	8364457594	1933	1933	1933	1933	0
111	20240221	180100	8364457594	1933	1933	1933	1933	0
112	20240221	180000	8364457594	1933	1933	1933	1933	0
113	20240221	175900	8364457594	1933	1933	1933	1933	0
114	20240221	175800	8364457594	1933	1933	1933	1933	0
115	20240221	175700	8364457594	1933	1933	1933	1933	0
116	20240221	175600	8364457594	1933	1933	1933	1933	0
117	20240221	175500	8364457594	1933	1933	1933	1933	0
118	20240221	175400	8364457594	1933	1933	1933	1933	0
119	20240221	175300	8364457594	1933	1933	1933	1933	0
120	20240221	175200	8364457594	1933	1933	1933	1933	0
121	20240221	175100	8364457594	1933	1933	1933	1933	0
122	20240221	175000	8364457594	1933	1933	1933	1933	57715
123	20240221	174900	8364457594	1933	1933	1933	1933	0
124	20240221	174800	8364457594	1933	1933	1933	1933	0
125	20240221	174700	8364457594	1933	1933	1933	1933	0
126	20240221	174600	8364457594	1933	1933	1933	1933	0
127	20240221	174500	8364457594	1933	1933	1933	1933	0
128	20240221	174400	8364457594	1933	1933	1933	1933	0
129	20240221	174300	8364457594	1933	1933	1933	1933	0
130	20240221	174200	8364457594	1933	1933	1933	1933	0
131	20240221	174100	8364457594	1933	1933	1933	1933	0
132	20240221	174000	8364457594	1933	1933	1933	1933	0
133	20240221	173900	8364457594	1933	1933	1933	1933	0
134	20240221	173800	8364457594	1933	1933	1933	1933	0
135	20240221	173700	8364457594	1933	1933	1933	1933	0
136	20240221	173600	8364457594	1933	1933	1933	1933	0
137	20240221	173500	8364457594	1933	1933	1933	1933	0
138	20240221	173400	8364457594	1933	1933	1933	1933	0
139	20240221	173300	8364457594	1933	1933	1933	1933	0
140	20240221	173200	8364457594	1933	1933	1933	1933	0
141	20240221	173100	8364457594	1933	1933	1933	1933	0
142	20240221	173000	8364457594	1933	1933	1933	1933	0
143	20240221	172900	8364457594	1933	1933	1933	1933	0
144	20240221	172800	8364457594	1933	1933	1933	1933	0
145	20240221	172700	8364457594	1933	1933	1933	1933	0
146	20240221	172600	8364457594	1933	1933	1933	1933	0
147	20240221	172500	8364457594	1933	1933	1933	1933	0
148	20240221	172400	8364457594	1933	1933	1933	1933	0
149	20240221	172300	8364457594	1933	1933	1933	1933	0
150	20240221	172200	8364457594	1933	1933	1933	1933	0
151	20240221	172100	8364457594	1933	1933	1933	1933	0
152	20240221	172000	8364457594	1933	1933	1933	1933	57715
153	20240221	171900	8364457594	1933	1933	1933	1933	0
154	20240221	171800	8364457594	1933	1933	1933	1933	0
155	20240221	171700	8364457594	1933	1933	1933	1933	0
156	20240221	171600	8364457594	1933	1933	1933	1933	0
157	20240221	171500	8364457594	1933	1933	1933	1933	0
158	20240221	171400	8364457594	1933	1933	1933	1933	0
159	20240221	171300	8364457594	1933	1933	1933	1933	0
160	20240221	171200	8364457594	1933	1933	1933	1933	0
161	20240221	171100	8364457594	1933	1933	1933	1933	0
162	20240221	171000	8364457594	1933	1933	1933	1933	0
163	20240221	170900	8364457594	1933	1933	1933	1933	0
164	20240221	170800	8364457594	1933	1933	1933	1933	0
165	20240221	170700	8364457594	1933	1933	1933	1933	0
166	20240221	170600	8364457594	1933	1933	1933	1933	0
167	20240221	170500	8364457594	1933	1933	1933	1933	0
168	20240221	170400	8364457594	1933	1933	1933	1933	0
169	20240221	170300	8364457594	1933	1933	1933	1933	0
170	20240221	170200	8364457594	1933	1933	1933	1933	0
171	20240221	170100	8364457594	1933	1933	1933	1933	0
172	20240221	170000	8364457594	1933	1933	1933	1933	0
173	20240221	165900	8364457594	1933	1933	1933	1933	0
174	20240221	165800	8364457594	1933	1933	1933	1933	0
175	20240221	165700	8364457594	1933	1933	1933	1933	0
176	20240221	165600	8364457594	1933	1933	1933	1933	0
177	20240221	165500	8364457594	1933	1933	1933	1933	0
178	20240221	165400	8364457594	1933	1933	1933	1933	0
179	20240221	165300	8364457594	1933	1933	1933	1933	0
180	20240221	165200	8364457594	1933	1933	1933	1933	0
181	20240221	165100	8364457594	1933	1933	1933	1933	0
182	20240221	165000	8364457594	1933	1933	1933	1933	57715
183	20240221	164900	8364457594	1933	1933	1933	1933	0
184	20240221	164800	8364457594	1933	1933	1933	1933	0
185	20240221	164700	8364457594	1933	1933	1933	1933	0
186	20240221	164600	8364457594	1933	1933	1933	1933	0
187	20240221	164500	8364457594	1933	1933	1933	1933	0
188	20240221	164400	8364457594	1933	1933	1933	1933	0
189	20240221	164300	8364457594	1933	1933	1933	1933	0
190	20240221	164200	8364457594	1933	1933	1933	1933	0
191	20240221	164100	8364457594	1933	1933	1933	1933	0
192	20240221	164000	8364457594	1933	1933	1933	1933	0
193	20240221	163900	8364457594	1933	1933	1933	1933	0
194	20240221	163800	8364457594	1933	1933	1933	1933	0
195	20240221	163700	8364457594	1933	1933	1933	1933	0
196	20240221	163600	8364457594	1933	1933	1933	1933	0
197	20240221	163500	8364457594	1933	1933	1933	1933	0
198	20240221	163400	8364457594	1933	1933	1933	1933	0
199	20240221	163300	8364457594	1933	1933	1933	1933	0
200	20240221	163200	8364457594	1933	1933	1933	1933	0
201	20240221	163100	8364457594	1933	1933	1933	1933	0
202	20240221	163000	8364457594	1933	1933	1933	1933	0
203	20240221	162900	8364457594	1933	1933	1933	1933	0
204	20240221	162800	8364457594	1933	1933	1933	1933	0
205	20240221	162700	8364457594	1933	1933	1933	1933	0
206	20240221	162600	8364457594	1933	1933	1933	1933	0
207	20240221	162500	8364457594	1933	1933	1933	1933	0
208	20240221	162400	8364457594	1933	1933	1933	1933	0
209	20240221	162300	8364457594	1933	1933	1933	1933	0
210	20240221	162200	8364457594	1933	1933	1933	1933	0
211	20240221	162100	8364457594	1933	1933	1933	1933	0
212	20240221	162000	8364457594	1933	1933	1933	1933	57715
213	20240221	161900	8364457594	1933	1933	1933	1933	0
214	20240221	161800	8364457594	1933	1933	1933	1933	0
215	20240221	161700	8364457594	1933	1933	1933	1933	0
216	20240221	161600	8364457594	1933	1933	1933	1933	0
217	20240221	161500	8364457594	1933	1933	1933	1933	0
218	20240221	161400	8364457594	1933	1933	1933	1933	0
219	20240221	161300	8364457594	1933	1933	1933	1933	0
220	20240221	161200	8364457594	1933	1933	1933	1933	0
221	20240221	161100	8364457594	1933	1933	1933	1933	0
222	20240221	161000	8364457594	1933	1933	1933	1933	0
223	20240221	160900	8364457594	1933	1933	1933	1933	0
224	20240221	160800	8364457594	1933	1933	1933	1933	0
225	20240221	160700	8364457594	1933	1933	1933	1933	0
226	20240221	160600	8364457594	1933	1933	1933	1933	0
227	20240221	160500	8364457594	1933	1933	1933	1933	0
228	20240221	160400	8364457594	1933	1933	1933	1933	0
229	20240221	160300	8364457594	1933	1933	1933	1933	0
230	20240221	160200	8364457594	1933	1933	1933	1933	0
231	20240221	160100	8364457594	1933	1933	1933	1933	0
232	20240221	160000	8364457594	1933	1933	1933	1933	0
233	20240221	155900	8364457594	1933	1933	1933	1933	0
234	20240221	155800	8364457594	1933	1933	1933	1933	0
235	20240221	155700	8364457594	1933	1933	1933	1933	0
236	20240221	155600	8364457594	1933	1933	1933	1933	0
237	20240221	155500	8364457594	1933	1933	1933	1933	0
238	20240221	155400	8364457594	1933	1933	1933	1933	0
239	20240221	155300	8364457594	1933	1933	1933	1933	0
240	20240221	155200	8364457594	1933	1933	1933	1933	0
241	20240221	155100	8364457594	1933	1933	1933	1933	0
242	20240221	155000	8364457594	1933	1933	1933	1933	57715
243	20240221	154900	8364457594	1933	1933	1933	1933	0
244	20240221	154800	8364457594	1933	1933	1933	1933	0
245	20240221	154700	8364457594	1933	1933	1933	1933	0
246	20240221	154600	8364457594	1933	1933	1933	1933	0
247	20240221	154500	8364457594	1933	1933	1933	1933	0
248	20240221	154400	8364457594	1933	1933	1933	1933	0
249	20240221	154300	8364457594	1933	1933	1933	1933	0
250	20240221	154200	8364457594	1933	1933	1933	1933	0
251	20240221	154100	8364457594	1933	1933	1933	1933	0
252	20240221	154000	8364457594	1933	1933	1933	1933	0
253	20240221	153900	8364457594	1933	1933	1933	1933	0
254	20240221	153800	8364457594	1933	1933	1933	1933	0
255	20240221	153700	8364457594	1933	1933	1933	1933	0
256	20240221	153600	8364457594	1933	1933	1933	1933	0
257	20240221	153500	8364457594	1933	1933	1933	1933	0
258	20240221	153400	8364457594	1933	1933	1933	1933	0
259	20240221	153300	8364457594	1933	1933	1933	1933	0
260	20240221	153200	8364457594	1933	1933	1933	1933	0
261	20240221	153100	8364457594	1933	1933	1933	1933	0
262	20240221	153000	8364457594	1933	1933	1933	1933	57715
263	20240221	152900	8252894499	1933	1933	1933	1933	0
264	20240221	152800	8252894499	1933	1933	1933	1933	0
265	20240221	152700	8252894499	1933	1933	1933	1933	0
266	20240221	152600	8252894499	1933	1933	1933	1933	0
267	20240221	152500	8252894499	1933	1933	1933	1933	0
268	20240221	152400	8252894499	1933	1933	1933	1933	0
269	20240221	152300	8252894499	1933	1933	1933	1933	0
270	20240221	152200	8252894499	1933	1933	1933	1933	0
271	20240221	152100	8252894499	1933	1933	1933	1933	0
272	20240221	152000	8252894499	1933	1933	1933	1933	0
273	20240221	151900	8252894499	1933	1929	1933	1926	27623
274	20240221	151800	8199658832	1928	1927	1928	1927	9645
275	20240221	151700	8181070033	1927	1927	1928	1927	2486
276	20240221	151600	8176279411	1927	1929	1930	1927	16223
277	20240221	151500	8144994838	1930	1928	1930	1928	8447
278	20240221	151400	8128693045	1928	1927	1929	1926	11689
279	20240221	151300	8106156204	1927	1929	1929	1926	7756
280	20240221	151200	8091208660	1929	1931	1931	1929	16830
281	20240221	151100	8058730168	1931	1934	1935	1931	5970
282	20240221	151000	8047190643	1935	1927	1935	1927	8052
283	20240221	150900	8031655663	1926	1925	1927	1925	5300
284	20240221	150800	8021447426	1926	1925	1926	1924	4425
285	20240221	150700	8012929406	1924	1923	1924	1923	2994
286	20240221	150600	8007169825	1924	1924	1925	1923	4982
287	20240221	150500	7997584544	1924	1924	1924	1923	3718
288	20240221	150400	7990432271	1924	1924	1925	1924	5620
289	20240221	150300	7979616791	1924	1925	1925	1922	2543
290	20240221	150200	7974725490	1924	1924	1924	1922	22490
291	20240221	150100	7931492748	1923	1921	1923	1920	10747
292	20240221	150000	7910843588	1920	1919	1921	1918	2059
293	20240221	145900	7906892446	1919	1919	1919	1918	7030
294	20240221	145800	7893407014	1922	1918	1922	1917	8509
295	20240221	145700	7877078648	1917	1918	1919	1917	11692
296	20240221	145600	7854651043	1918	1917	1919	1916	9115
297	20240221	145500	7837169847	1917	1917	1918	1917	8123
298	20240221	145400	7821597991	1917	1918	1918	1917	3318
299	20240221	145300	7815235845	1918	1917	1918	1916	6421
300	20240221	145200	7802927000	1917	1918	1918	1917	5948
301	20240221	145100	7791523717	1917	1915	1918	1915	8457
302	20240221	145000	7775313119	1914	1910	1916	1910	8320
303	20240221	144900	7759385705	1911	1909	1916	1909	7332
304	20240221	144800	7745359365	1908	1912	1915	1906	11691
305	20240221	144700	7723044552	1909	1915	1915	1909	26707
306	20240221	144600	7672013544	1915	1918	1918	1915	10352
307	20240221	144500	7652183424	1919	1920	1921	1916	28230
308	20240221	144400	7598000789	1920	1923	1923	1920	33217
309	20240221	144300	7534206844	1922	1924	1924	1922	35592
310	20240221	144200	7465759942	1924	1927	1927	1924	3192
311	20240221	144100	7459616931	1927	1924	1927	1923	13899
312	20240221	144000	7432876475	1924	1924	1924	1923	6983
313	20240221	143900	7419442381	1924	1930	1930	1923	53902
314	20240221	143800	7315622303	1929	1931	1932	1929	13554
315	20240221	143700	7289462194	1931	1934	1934	1930	36914
316	20240221	143600	7218156257	1935	1936	1936	1934	21709
317	20240221	143500	7176146725	1936	1937	1937	1936	5949
318	20240221	143400	7164629366	1937	1937	1937	1935	14038
319	20240221	143300	7137448978	1938	1937	1938	1936	5740
320	20240221	143200	7126330856	1937	1937	1937	1936	2878
321	20240221	143100	7120756459	1937	1937	1937	1936	1470
322	20240221	143000	7117909539	1938	1936	1938	1936	5759
323	20240221	142900	7106758376	1937	1937	1937	1936	4125
324	20240221	142800	7098772361	1936	1938	1938	1936	7675
325	20240221	142700	7083906280	1938	1937	1938	1937	3903
326	20240221	142600	7076342463	1938	1938	1938	1937	2549
327	20240221	142500	7071404926	1937	1937	1937	1936	1692
328	20240221	142400	7068128784	1937	1937	1938	1936	4793
329	20240221	142300	7058847632	1938	1937	1938	1937	1109
330	20240221	142200	7056699140	1937	1937	1937	1936	3469
331	20240221	142100	7049980707	1937	1937	1937	1936	4982
332	20240221	142000	7040330574	1937	1937	1937	1936	3107
333	20240221	141900	7034312567	1937	1936	1937	1936	10506
334	20240221	141800	7013962731	1936	1937	1937	1936	1777
335	20240221	141700	7010521832	1937	1937	1937	1937	138
336	20240221	141600	7010254526	1937	1937	1937	1936	1028
337	20240221	141500	7008263730	1937	1937	1937	1937	5591
338	20240221	141400	6997433963	1937	1938	1938	1937	2557
339	20240221	141300	6992479757	1938	1938	1938	1937	7263
340	20240221	141200	6978410095	1938	1938	1938	1938	1882
341	20240221	141100	6974762779	1938	1938	1938	1937	4183
342	20240221	141000	6966658562	1938	1940	1940	1937	441
343	20240221	140900	6965803669	1937	1937	1940	1937	13522
344	20240221	140800	6939588270	1937	1938	1938	1937	3175
345	20240221	140700	6933437795	1937	1938	1938	1937	22692
346	20240221	140600	6889461031	1938	1937	1938	1937	8171
347	20240221	140500	6873628573	1938	1939	1939	1937	857
348	20240221	140400	6871967996	1938	1938	1938	1937	2859
349	20240221	140300	6866429528	1937	1938	1938	1937	2878
350	20240221	140200	6860853664	1938	1938	1939	1937	4277
351	20240221	140100	6852567347	1938	1938	1939	1938	3119
352	20240221	140000	6846522721	1939	1939	1939	1939	565
353	20240221	135900	6845427186	1938	1938	1939	1938	1840
354	20240221	135800	6841861226	1938	1938	1939	1938	1952
355	20240221	135700	6838078050	1938	1939	1939	1938	2929
356	20240221	135600	6832398798	1938	1939	1939	1938	10905
357	20240221	135500	6811264878	1939	1938	1939	1938	6449
358	20240221	135400	6798766523	1939	1939	1940	1939	7582
359	20240221	135300	6784064733	1940	1940	1940	1939	1576
360	20240221	135200	6781007799	1939	1940	1940	1939	3940
361	20240221	135100	6773365356	1940	1940	1940	1939	4714
362	20240221	135000	6764220248	1940	1940	1940	1940	232
363	20240221	134900	6763770168	1940	1940	1940	1939	9066
364	20240221	134800	6746182619	1940	1939	1940	1939	1306
365	20240221	134700	6743650127	1939	1939	1939	1939	3544
366	20240221	134600	6736778311	1939	1938	1939	1938	1658
367	20240221	134500	6733564803	1938	1939	1939	1938	833
368	20240221	134400	6731949624	1939	1939	1939	1938	67
369	20240221	134300	6731819761	1939	1939	1939	1939	2579
370	20240221	134200	6726819080	1939	1938	1939	1938	2238
371	20240221	134100	6722479998	1938	1939	1939	1938	2155
372	20240221	134000	6718301475	1938	1938	1939	1938	406
373	20240221	133900	6717514615	1938	1938	1939	1938	1141
374	20240221	133800	6715303157	1938	1938	1939	1938	3757
375	20240221	133700	6708021020	1938	1939	1939	1938	1555
376	20240221	133600	6705006915	1938	1938	1939	1938	2819
377	20240221	133500	6699543663	1938	1938	1939	1938	1173
378	20240221	133400	6697270218	1938	1938	1939	1938	977
379	20240221	133300	6695376610	1938	1937	1938	1937	1392
380	20240221	133200	6692679064	1937	1938	1938	1937	730
381	20240221	133100	6691264839	1937	1938	1938	1937	5513
382	20240221	133000	6680584416	1938	1939	1939	1938	4814
383	20240221	132900	6671250080	1939	1939	1940	1939	1296
384	20240221	132800	6668737135	1939	1939	1940	1939	1732
385	20240221	132700	6665378773	1938	1940	1940	1938	3511
386	20240221	132600	6658571207	1940	1939	1940	1939	3314
387	20240221	132500	6652144969	1939	1938	1939	1938	878
388	20240221	132400	6650442977	1939	1939	1939	1938	1405
389	20240221	132300	6647718856	1939	1938	1939	1938	1163
390	20240221	132200	6645464665	1938	1937	1938	1937	8053
391	20240221	132100	6629865632	1937	1937	1937	1936	497
392	20240221	132000	6628903060	1937	1937	1937	1936	1819
393	20240221	131900	6625380636	1937	1936	1937	1936	2102
394	20240221	131800	6621311160	1936	1935	1936	1935	1965
395	20240221	131700	6617507920	1936	1936	1936	1936	813
396	20240221	131600	6615933952	1935	1936	1936	1935	1654
397	20240221	131500	6612732691	1936	1935	1936	1935	2923
398	20240221	131400	6607074129	1937	1936	1937	1935	1490
399	20240221	131300	6604189166	1936	1938	1938	1936	2176
400	20240221	131200	6599975023	1937	1938	1938	1937	696
401	20240221	131100	6598626791	1938	1939	1939	1938	2540
402	20240221	131000	6593701745	1939	1940	1940	1939	28
403	20240221	130900	6593647441	1940	1937	1940	1937	106
404	20240221	130800	6593442101	1937	1940	1940	1937	9728
405	20240221	130700	6574588330	1940	1940	1940	1939	1162
406	20240221	130600	6572334080	1940	1940	1940	1939	280
407	20240221	130500	6571791030	1940	1940	1941	1940	5456
408	20240221	130400	6561206380	1939	1939	1940	1939	852
409	20240221	130300	6559554332	1939	1938	1939	1937	2950
410	20240221	130200	6553837292	1938	1939	1940	1938	9494
411	20240221	130100	6535432884	1939	1939	1939	1938	4689
412	20240221	130000	6526345199	1937	1939	1939	1937	10742
413	20240221	125900	6505529698	1938	1938	1939	1938	976
414	20240221	125800	6503637455	1939	1938	1939	1937	2360
415	20240221	125700	6499064419	1938	1938	1938	1937	1695
416	20240221	125600	6495780207	1938	1937	1938	1937	947
417	20240221	125500	6493945667	1937	1935	1937	1935	1838
418	20240221	125400	6490386396	1936	1936	1936	1936	748
419	20240221	125300	6488938268	1936	1936	1936	1935	2698
420	20240221	125200	6483716987	1936	1936	1936	1935	696
421	20240221	125100	6482369665	1936	1935	1936	1935	5445
422	20240221	125000	6471830161	1935	1936	1936	1935	1440
423	20240221	124900	6469043253	1935	1936	1936	1935	558
424	20240221	124800	6467963248	1936	1938	1938	1935	4317
425	20240221	124700	6459602563	1937	1937	1938	1937	326
426	20240221	124600	6458971081	1936	1936	1936	1935	2279
427	20240221	124500	6454559962	1936	1940	1940	1936	8896
428	20240221	124400	6437318861	1940	1940	1940	1937	18202
429	20240221	124300	6402027441	1940	1939	1940	1939	1865
430	20240221	124200	6398411087	1939	1944	1944	1939	877
431	20240221	124100	6396707511	1944	1944	1950	1944	20630
432	20240221	124000	6356510652	1944	1939	1944	1937	38370
433	20240221	123900	6281976501	1939	1938	1939	1938	1340
434	20240221	123800	6279379060	1937	1935	1937	1935	4302
435	20240221	123700	6271051680	1936	1935	1936	1934	1327
436	20240221	123600	6268483392	1935	1935	1935	1935	458
437	20240221	123500	6267597162	1934	1934	1936	1933	2562
438	20240221	123400	6262642825	1934	1934	1937	1934	1566
439	20240221	123300	6259614145	1938	1936	1938	1935	2837
440	20240221	123200	6254120231	1936	1935	1937	1934	1427
441	20240221	123100	6251358715	1934	1932	1934	1932	3634
442	20240221	123000	6244333923	1932	1929	1932	1929	14946
443	20240221	122900	6215494405	1929	1929	1930	1929	6772
444	20240221	122800	6202431117	1929	1932	1932	1929	41400
445	20240221	122700	6122521302	1932	1934	1934	1932	7758
446	20240221	122600	6107528437	1934	1937	1937	1933	8615
447	20240221	122500	6090861306	1937	1937	1937	1935	12201
448	20240221	122400	6067245085	1938	1937	1938	1937	259
449	20240221	122300	6066743222	1937	1938	1938	1937	10341
450	20240221	122200	6046712644	1938	1939	1939	1937	1328
451	20240221	122100	6044139154	1938	1938	1939	1938	5112
452	20240221	122000	6034231867	1939	1938	1939	1937	3417
453	20240221	121900	6027609703	1938	1938	1938	1937	1973
454	20240221	121800	6023786560	1938	1940	1940	1937	13093
455	20240221	121700	5998401453	1940	1942	1942	1940	6552
456	20240221	121600	5985690448	1942	1946	1946	1940	8543
457	20240221	121500	5969100878	1946	1945	1947	1943	5575
458	20240221	121400	5958261159	1945	1946	1947	1945	2444
459	20240221	121300	5953506308	1946	1946	1947	1946	832
460	20240221	121200	5951886989	1946	1945	1946	1944	2971
461	20240221	121100	5946108053	1944	1945	1945	1944	1041
462	20240221	121000	5944083381	1945	1942	1945	1942	1036
463	20240221	120900	5942071370	1942	1943	1943	1941	10917
464	20240221	120800	5920870281	1946	1945	1946	1944	1834
465	20240221	120700	5917303566	1945	1943	1945	1943	22
466	20240221	120600	5917260816	1943	1943	1943	1942	3006
467	20240221	120500	5911420364	1943	1943	1943	1943	604
468	20240221	120400	5910246792	1943	1943	1943	1942	920
469	20240221	120300	5908459436	1943	1943	1943	1943	2068
470	20240221	120200	5904441312	1943	1943	1943	1942	939
471	20240221	120100	5902617736	1942	1943	1943	1942	991
472	20240221	120000	5900692723	1942	1942	1942	1941	3059
473	20240221	115900	5894754246	1942	1941	1942	1941	3045
474	20240221	115800	5888842788	1942	1942	1942	1942	65
475	20240221	115700	5888716558	1942	1942	1942	1941	592
476	20240221	115600	5887566895	1942	1943	1943	1941	5484
477	20240221	115500	5876917761	1943	1947	1947	1943	5352
478	20240221	115400	5866503534	1948	1950	1950	1948	1973
479	20240221	115300	5862657584	1950	1952	1952	1949	2464
480	20240221	115200	5857854018	1951	1953	1953	1950	9342
481	20240221	115100	5839623767	1953	1950	1953	1950	9504
482	20240221	115000	5821073790	1951	1945	1951	1945	12892
483	20240221	114900	5795952082	1945	1945	1946	1945	3304
484	20240221	114800	5789524487	1945	1942	1945	1942	4733
485	20240221	114700	5780324591	1942	1940	1942	1940	3271
486	20240221	114600	5773975980	1939	1941	1941	1939	1356
487	20240221	114500	5771345361	1940	1939	1940	1939	1488
488	20240221	114400	5768459726	1939	1938	1939	1937	2068
489	20240221	114300	5764450690	1938	1938	1939	1937	1747
490	20240221	114200	5761065506	1938	1939	1939	1937	1846
491	20240221	114100	5757487021	1937	1937	1937	1937	671
492	20240221	114000	5756187294	1937	1937	1937	1937	752
493	20240221	113900	5754730670	1937	1934	1937	1934	3490
494	20240221	113800	5747976355	1934	1933	1934	1933	5379
495	20240221	113700	5737578671	1933	1932	1933	1931	15245
496	20240221	113600	5708125621	1932	1931	1932	1930	20383
497	20240221	113500	5668771708	1931	1933	1934	1931	33085
498	20240221	113400	5604866241	1934	1935	1936	1934	20396
499	20240221	113300	5565405864	1936	1936	1937	1935	8056
500	20240221	113200	5549813836	1936	1936	1938	1936	5027
501	20240221	113100	5540081479	1937	1938	1938	1936	25903
502	20240221	113000	5489921352	1938	1938	1938	1938	2078
503	20240221	112900	5485894188	1938	1940	1940	1938	5677
504	20240221	112800	5474889895	1940	1940	1940	1938	9442
505	20240221	112700	5456581984	1940	1940	1940	1939	3443
506	20240221	112600	5449905507	1940	1939	1940	1938	1298
507	20240221	112500	5447389092	1939	1940	1940	1938	18620
508	20240221	112400	5411283987	1940	1940	1941	1940	3089
509	20240221	112300	5405291303	1941	1940	1941	1940	591
510	20240221	112200	5404144392	1939	1941	1942	1939	20295
511	20240221	112100	5364767792	1942	1941	1942	1941	2997
512	20240221	112000	5358949412	1941	1941	1942	1940	7828
513	20240221	111900	5343753196	1941	1942	1942	1941	2005
514	20240221	111800	5339860936	1942	1941	1942	1941	2565
515	20240221	111700	5334882231	1942	1941	1942	1941	5458
516	20240221	111600	5324288086	1942	1942	1942	1941	2278
517	20240221	111500	5319864935	1942	1941	1942	1941	9517
518	20240221	111400	5301389815	1942	1941	1942	1941	1839
519	20240221	111300	5297818994	1942	1941	1942	1941	2689
520	20240221	111200	5292599624	1941	1943	1943	1941	20278
521	20240221	111100	5253219825	1944	1943	1944	1943	2587
522	20240221	111000	5248192630	1944	1945	1945	1942	2124
523	20240221	110900	5244064093	1942	1943	1945	1942	10265
524	20240221	110800	5224111802	1944	1944	1944	1943	1032
525	20240221	110700	5222106384	1944	1943	1945	1942	10976
526	20240221	110600	5200787255	1944	1945	1946	1944	23478
527	20240221	110500	5155125235	1946	1944	1946	1944	5294
528	20240221	110400	5144827535	1944	1945	1945	1944	5291
529	20240221	110300	5134540785	1945	1946	1947	1945	6970
530	20240221	110200	5120983513	1945	1945	1946	1945	205
531	20240221	110100	5120584787	1945	1945	1948	1945	7725
532	20240221	110000	5105554851	1946	1949	1949	1946	6255
533	20240221	105900	5093375338	1949	1949	1949	1947	12106
534	20240221	105800	5069800474	1949	1949	1949	1948	707
535	20240221	105700	5068422731	1949	1944	1949	1944	25131
536	20240221	105600	5019547028	1944	1944	1944	1943	2138
537	20240221	105500	5015392280	1943	1943	1944	1943	10794
538	20240221	105400	4994419528	1944	1943	1944	1943	3670
539	20240221	105300	4987288700	1944	1943	1944	1943	4325
540	20240221	105200	4978883168	1942	1943	1943	1942	436
541	20240221	105100	4978036131	1943	1942	1943	1942	2197
542	20240221	105000	4973769266	1942	1942	1942	1941	1102
543	20240221	104900	4971630254	1941	1942	1942	1941	996
544	20240221	104800	4969696836	1941	1940	1942	1940	2531
545	20240221	104700	4964783722	1940	1942	1943	1940	19323
546	20240221	104600	4927287917	1942	1942	1943	1941	7384
547	20240221	104500	4912946477	1942	1942	1942	1941	2515
548	20240221	104400	4908064744	1941	1942	1942	1941	7606
549	20240221	104300	4893298727	1942	1942	1943	1942	451
550	20240221	104200	4892422685	1943	1942	1943	1942	4060
551	20240221	104100	4884537035	1943	1941	1943	1941	3142
552	20240221	104000	4878435387	1941	1942	1942	1940	21076
553	20240221	103900	4837541941	1941	1942	1942	1941	2258
554	20240221	103800	4833158282	1942	1943	1943	1942	1558
555	20240221	103700	4830132559	1943	1941	1943	1941	2645
556	20240221	103600	4824998540	1941	1943	1944	1941	12254
557	20240221	103500	4801205906	1944	1945	1945	1944	1672
558	20240221	103400	4797955512	1945	1944	1945	1944	2277
559	20240221	103300	4793528614	1944	1945	1946	1943	4648
560	20240221	103200	4784490344	1945	1943	1945	1942	4943
561	20240221	103100	4774885376	1943	1942	1943	1942	2084
562	20240221	103000	4770838109	1942	1942	1944	1942	944
563	20240221	102900	4769004048	1942	1945	1945	1942	12087
564	20240221	102800	4745515291	1945	1945	1946	1944	7714
565	20240221	102700	4730516330	1945	1945	1946	1945	3523
566	20240221	102600	4723663858	1946	1945	1946	1945	2327
567	20240221	102500	4719137677	1945	1946	1946	1944	1144
568	20240221	102400	4716912561	1943	1944	1944	1943	1017
569	20240221	102300	4714936066	1943	1943	1946	1942	8916
570	20240221	102200	4697606222	1942	1943	1943	1942	3400
571	20240221	102100	4691003379	1943	1942	1943	1941	2554
572	20240221	102000	4686043548	1942	1941	1942	1941	12572
573	20240221	101900	4661637640	1941	1941	1943	1938	23720
574	20240221	101800	4615626455	1943	1943	1944	1940	23335
575	20240221	101700	4570336021	1943	1944	1944	1942	4456
576	20240221	101600	4561676907	1944	1944	1944	1943	2193
577	20240221	101500	4557414329	1944	1943	1944	1942	2011
578	20240221	101400	4553505542	1942	1942	1943	1942	1757
579	20240221	101300	4550093447	1942	1942	1942	1941	971
580	20240221	101200	4548207902	1944	1941	1944	1940	1628
581	20240221	101100	4545047007	1941	1944	1945	1941	10449
582	20240221	101000	4524760496	1944	1942	1944	1941	12434
583	20240221	100900	4500613847	1942	1941	1942	1941	5285
584	20240221	100800	4490353410	1940	1941	1941	1939	10284
585	20240221	100700	4470401924	1940	1941	1941	1940	3133
586	20240221	100600	4464323386	1940	1941	1941	1940	3078
587	20240221	100500	4458349830	1941	1942	1942	1941	6685
588	20240221	100400	4445373943	1942	1941	1942	1940	5493
589	20240221	100300	4434710361	1941	1941	1945	1940	11422
590	20240221	100200	4412545719	1941	1947	1947	1941	4045
591	20240221	100100	4404687775	1945	1948	1949	1940	34648
592	20240221	100000	4337373471	1947	1949	1949	1945	3885
593	20240221	095900	4329811120	1946	1945	1946	1944	3153
594	20240221	095800	4323679125	1944	1946	1948	1944	19709
595	20240221	095700	4285334694	1947	1950	1950	1946	11408
596	20240221	095600	4263102244	1951	1951	1951	1949	9856
597	20240221	095500	4243875393	1951	1943	1952	1943	6852
598	20240221	095400	4230527406	1943	1943	1948	1942	17804
599	20240221	095300	4195919312	1942	1942	1943	1941	25719
600	20240221	095200	4145971641	1942	1943	1943	1942	6741
601	20240221	095100	4132879833	1942	1949	1949	1942	14498
602	20240221	095000	4104695317	1948	1947	1948	1943	10112
603	20240221	094900	4085023008	1947	1951	1951	1947	4152
604	20240221	094800	4076931957	1950	1951	1953	1950	13193
605	20240221	094700	4051189474	1951	1955	1956	1951	19247
606	20240221	094600	4013557140	1955	1953	1957	1951	27438
607	20240221	094500	3959939879	1953	1948	1954	1948	5449
608	20240221	094400	3949309694	1947	1942	1947	1941	11702
609	20240221	094300	3926577114	1942	1942	1943	1941	7794
610	20240221	094200	3911441392	1942	1943	1944	1942	3990
611	20240221	094100	3903688528	1943	1939	1943	1937	17904
612	20240221	094000	3868975859	1938	1939	1939	1936	10532
613	20240221	093900	3848574438	1938	1938	1939	1937	6093
614	20240221	093800	3836766986	1938	1939	1939	1937	9359
615	20240221	093700	3818631036	1938	1939	1940	1938	9397
616	20240221	093600	3800413046	1939	1939	1940	1939	7771
617	20240221	093500	3785344720	1938	1941	1941	1938	54421
618	20240221	093400	3679807121	1941	1944	1945	1940	17858
619	20240221	093300	3645135889	1944	1943	1944	1941	4370
620	20240221	093200	3636649487	1941	1942	1943	1940	9579
621	20240221	093100	3618053424	1942	1940	1943	1939	21323
622	20240221	093000	3576678471	1940	1940	1940	1938	4398
623	20240221	092900	3568150666	1940	1940	1941	1939	2648
624	20240221	092800	3563013817	1940	1938	1941	1933	31450
625	20240221	092700	3502141120	1940	1935	1941	1935	7082
626	20240221	092600	3488431360	1935	1933	1941	1929	37639
627	20240221	092500	3415645526	1931	1930	1931	1928	31946
628	20240221	092400	3354014294	1930	1936	1936	1928	79908
629	20240221	092300	3199644635	1937	1941	1942	1936	35957
630	20240221	092200	3129937006	1941	1938	1941	1938	17442
631	20240221	092100	3096117139	1938	1949	1950	1938	95233
632	20240221	092000	2910983391	1950	1954	1959	1950	15503
633	20240221	091900	2880741153	1949	1951	1954	1948	44367
634	20240221	091800	2794250225	1951	1954	1954	1950	56054
635	20240221	091700	2684906778	1954	1967	1967	1954	82943
636	20240221	091600	2522241954	1966	1973	1974	1966	42242
637	20240221	091500	2439102104	1973	1970	1974	1970	17919
638	20240221	091400	2403773588	1974	1973	1974	1970	43034
639	20240221	091300	2318898700	1972	1969	1973	1968	7611
640	20240221	091200	2303902049	1968	1966	1975	1965	34975
641	20240221	091100	2235039418	1966	1974	1974	1966	26181
642	20240221	091000	2183457872	1975	1975	1975	1971	9794
643	20240221	090900	2164119394	1975	1966	1975	1965	37587
644	20240221	090800	2090192981	1966	1975	1980	1963	36658
645	20240221	090700	2017976606	1975	1951	1984	1951	82302
646	20240221	090600	1855613460	1954	1939	1956	1939	43361
647	20240221	090500	1771059857	1940	1949	1956	1940	103410
648	20240221	090400	1569455215	1949	1935	1950	1934	74170
649	20240221	090300	1425537541	1935	1944	1944	1933	95005
650	20240221	090200	1241453511	1944	1927	1956	1927	141463
651	20240221	090100	967127518	1927	1913	1931	1901	105727
652	20240221	090000	764406279	1913	1960	1963	1875	373885