KissMeData/086960/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	195500	19085387385	1913	1913	1913	1913	49360
3	20240313	195400	19085387385	1913	1913	1913	1913	0
4	20240313	195300	19085387385	1913	1913	1913	1913	0
5	20240313	195200	19085387385	1913	1913	1913	1913	0
6	20240313	195100	19085387385	1913	1913	1913	1913	0
7	20240313	195000	19085387385	1913	1913	1913	1913	0
8	20240313	194900	19085387385	1913	1913	1913	1913	0
9	20240313	194800	19085387385	1913	1913	1913	1913	0
10	20240313	194700	19085387385	1913	1913	1913	1913	0
11	20240313	194600	19085387385	1913	1913	1913	1913	0
12	20240313	194500	19085387385	1913	1913	1913	1913	0
13	20240313	194400	19085387385	1913	1913	1913	1913	0
14	20240313	194300	19085387385	1913	1913	1913	1913	0
15	20240313	194200	19085387385	1913	1913	1913	1913	0
16	20240313	194100	19085387385	1913	1913	1913	1913	0
17	20240313	194000	19085387385	1913	1913	1913	1913	0
18	20240313	193900	19085387385	1913	1913	1913	1913	0
19	20240313	193800	19085387385	1913	1913	1913	1913	0
20	20240313	193700	19085387385	1913	1913	1913	1913	0
21	20240313	193600	19085387385	1913	1913	1913	1913	0
22	20240313	193500	19085387385	1913	1913	1913	1913	0
23	20240313	193400	19085387385	1913	1913	1913	1913	0
24	20240313	193300	19085387385	1913	1913	1913	1913	0
25	20240313	193200	19085387385	1913	1913	1913	1913	0
26	20240313	193100	19085387385	1913	1913	1913	1913	0
27	20240313	193000	19085387385	1913	1913	1913	1913	0
28	20240313	192900	19085387385	1913	1913	1913	1913	0
29	20240313	192800	19085387385	1913	1913	1913	1913	0
30	20240313	192700	19085387385	1913	1913	1913	1913	0
31	20240313	192600	19085387385	1913	1913	1913	1913	0
32	20240313	192500	19085387385	1913	1913	1913	1913	49360
33	20240313	192400	19085387385	1913	1913	1913	1913	0
34	20240313	192300	19085387385	1913	1913	1913	1913	0
35	20240313	192200	19085387385	1913	1913	1913	1913	0
36	20240313	192100	19085387385	1913	1913	1913	1913	0
37	20240313	192000	19085387385	1913	1913	1913	1913	0
38	20240313	191900	19085387385	1913	1913	1913	1913	0
39	20240313	191800	19085387385	1913	1913	1913	1913	0
40	20240313	191700	19085387385	1913	1913	1913	1913	0
41	20240313	191600	19085387385	1913	1913	1913	1913	0
42	20240313	191500	19085387385	1913	1913	1913	1913	0
43	20240313	191400	19085387385	1913	1913	1913	1913	0
44	20240313	191300	19085387385	1913	1913	1913	1913	0
45	20240313	191200	19085387385	1913	1913	1913	1913	0
46	20240313	191100	19085387385	1913	1913	1913	1913	0
47	20240313	191000	19085387385	1913	1913	1913	1913	0
48	20240313	190900	19085387385	1913	1913	1913	1913	0
49	20240313	190800	19085387385	1913	1913	1913	1913	0
50	20240313	190700	19085387385	1913	1913	1913	1913	0
51	20240313	190600	19085387385	1913	1913	1913	1913	0
52	20240313	190500	19085387385	1913	1913	1913	1913	0
53	20240313	190400	19085387385	1913	1913	1913	1913	0
54	20240313	190300	19085387385	1913	1913	1913	1913	0
55	20240313	190200	19085387385	1913	1913	1913	1913	0
56	20240313	190100	19085387385	1913	1913	1913	1913	0
57	20240313	190000	19085387385	1913	1913	1913	1913	0
58	20240313	185900	19085387385	1913	1913	1913	1913	0
59	20240313	185800	19085387385	1913	1913	1913	1913	0
60	20240313	185700	19085387385	1913	1913	1913	1913	0
61	20240313	185600	19085387385	1913	1913	1913	1913	0
62	20240313	185500	19085387385	1913	1913	1913	1913	49360
63	20240313	185400	19085387385	1913	1913	1913	1913	0
64	20240313	185300	19085387385	1913	1913	1913	1913	0
65	20240313	185200	19085387385	1913	1913	1913	1913	0
66	20240313	185100	19085387385	1913	1913	1913	1913	0
67	20240313	185000	19085387385	1913	1913	1913	1913	0
68	20240313	184900	19085387385	1913	1913	1913	1913	0
69	20240313	184800	19085387385	1913	1913	1913	1913	0
70	20240313	184700	19085387385	1913	1913	1913	1913	0
71	20240313	184600	19085387385	1913	1913	1913	1913	0
72	20240313	184500	19085387385	1913	1913	1913	1913	0
73	20240313	184400	19085387385	1913	1913	1913	1913	0
74	20240313	184300	19085387385	1913	1913	1913	1913	0
75	20240313	184200	19085387385	1913	1913	1913	1913	0
76	20240313	184100	19085387385	1913	1913	1913	1913	0
77	20240313	184000	19085387385	1913	1913	1913	1913	0
78	20240313	183900	19085387385	1913	1913	1913	1913	0
79	20240313	183800	19085387385	1913	1913	1913	1913	0
80	20240313	183700	19085387385	1913	1913	1913	1913	0
81	20240313	183600	19085387385	1913	1913	1913	1913	0
82	20240313	183500	19085387385	1913	1913	1913	1913	0
83	20240313	183400	19085387385	1913	1913	1913	1913	0
84	20240313	183300	19085387385	1913	1913	1913	1913	0
85	20240313	183200	19085387385	1913	1913	1913	1913	0
86	20240313	183100	19085387385	1913	1913	1913	1913	0
87	20240313	183000	19085387385	1913	1913	1913	1913	0
88	20240313	182900	19085387385	1913	1913	1913	1913	0
89	20240313	182800	19085387385	1913	1913	1913	1913	0
90	20240313	182700	19085387385	1913	1913	1913	1913	0
91	20240313	182600	19085387385	1913	1913	1913	1913	0
92	20240313	182500	19085387385	1913	1913	1913	1913	49360
93	20240313	182400	19085387385	1913	1913	1913	1913	0
94	20240313	182300	19085387385	1913	1913	1913	1913	0
95	20240313	182200	19085387385	1913	1913	1913	1913	0
96	20240313	182100	19085387385	1913	1913	1913	1913	0
97	20240313	182000	19085387385	1913	1913	1913	1913	0
98	20240313	181900	19085387385	1913	1913	1913	1913	0
99	20240313	181800	19085387385	1913	1913	1913	1913	0
100	20240313	181700	19085387385	1913	1913	1913	1913	0
101	20240313	181600	19085387385	1913	1913	1913	1913	0
102	20240313	181500	19085387385	1913	1913	1913	1913	0
103	20240313	181400	19085387385	1913	1913	1913	1913	0
104	20240313	181300	19085387385	1913	1913	1913	1913	0
105	20240313	181200	19085387385	1913	1913	1913	1913	0
106	20240313	181100	19085387385	1913	1913	1913	1913	0
107	20240313	181000	19085387385	1913	1913	1913	1913	0
108	20240313	180900	19085387385	1913	1913	1913	1913	0
109	20240313	180800	19085387385	1913	1913	1913	1913	0
110	20240313	180700	19085387385	1913	1913	1913	1913	0
111	20240313	180600	19085387385	1913	1913	1913	1913	0
112	20240313	180500	19085387385	1913	1913	1913	1913	0
113	20240313	180400	19085387385	1913	1913	1913	1913	0
114	20240313	180300	19085387385	1913	1913	1913	1913	0
115	20240313	180200	19085387385	1913	1913	1913	1913	0
116	20240313	180100	19085387385	1913	1913	1913	1913	0
117	20240313	180000	19085387385	1913	1913	1913	1913	0
118	20240313	175900	19085387385	1913	1913	1913	1913	0
119	20240313	175800	19085387385	1913	1913	1913	1913	0
120	20240313	175700	19085387385	1913	1913	1913	1913	0
121	20240313	175600	19085387385	1913	1913	1913	1913	0
122	20240313	175500	19085387385	1913	1913	1913	1913	49360
123	20240313	175400	19085387385	1913	1913	1913	1913	0
124	20240313	175300	19085387385	1913	1913	1913	1913	0
125	20240313	175200	19085387385	1913	1913	1913	1913	0
126	20240313	175100	19085387385	1913	1913	1913	1913	0
127	20240313	175000	19085387385	1913	1913	1913	1913	0
128	20240313	174900	19085387385	1913	1913	1913	1913	0
129	20240313	174800	19085387385	1913	1913	1913	1913	0
130	20240313	174700	19085387385	1913	1913	1913	1913	0
131	20240313	174600	19085387385	1913	1913	1913	1913	0
132	20240313	174500	19085387385	1913	1913	1913	1913	0
133	20240313	174400	19085387385	1913	1913	1913	1913	0
134	20240313	174300	19085387385	1913	1913	1913	1913	0
135	20240313	174200	19085387385	1913	1913	1913	1913	0
136	20240313	174100	19085387385	1913	1913	1913	1913	0
137	20240313	174000	19085387385	1913	1913	1913	1913	0
138	20240313	173900	19085387385	1913	1913	1913	1913	0
139	20240313	173800	19085387385	1913	1913	1913	1913	0
140	20240313	173700	19085387385	1913	1913	1913	1913	0
141	20240313	173600	19085387385	1913	1913	1913	1913	0
142	20240313	173500	19085387385	1913	1913	1913	1913	0
143	20240313	173400	19085387385	1913	1913	1913	1913	0
144	20240313	173300	19085387385	1913	1913	1913	1913	0
145	20240313	173200	19085387385	1913	1913	1913	1913	0
146	20240313	173100	19085387385	1913	1913	1913	1913	0
147	20240313	173000	19085387385	1913	1913	1913	1913	0
148	20240313	172900	19085387385	1913	1913	1913	1913	0
149	20240313	172800	19085387385	1913	1913	1913	1913	0
150	20240313	172700	19085387385	1913	1913	1913	1913	0
151	20240313	172600	19085387385	1913	1913	1913	1913	0
152	20240313	172500	19085387385	1913	1913	1913	1913	49360
153	20240313	172400	19085387385	1913	1913	1913	1913	0
154	20240313	172300	19085387385	1913	1913	1913	1913	0
155	20240313	172200	19085387385	1913	1913	1913	1913	0
156	20240313	172100	19085387385	1913	1913	1913	1913	0
157	20240313	172000	19085387385	1913	1913	1913	1913	0
158	20240313	171900	19085387385	1913	1913	1913	1913	0
159	20240313	171800	19085387385	1913	1913	1913	1913	0
160	20240313	171700	19085387385	1913	1913	1913	1913	0
161	20240313	171600	19085387385	1913	1913	1913	1913	0
162	20240313	171500	19085387385	1913	1913	1913	1913	0
163	20240313	171400	19085387385	1913	1913	1913	1913	0
164	20240313	171300	19085387385	1913	1913	1913	1913	0
165	20240313	171200	19085387385	1913	1913	1913	1913	0
166	20240313	171100	19085387385	1913	1913	1913	1913	0
167	20240313	171000	19085387385	1913	1913	1913	1913	0
168	20240313	170900	19085387385	1913	1913	1913	1913	0
169	20240313	170800	19085387385	1913	1913	1913	1913	0
170	20240313	170700	19085387385	1913	1913	1913	1913	0
171	20240313	170600	19085387385	1913	1913	1913	1913	0
172	20240313	170500	19085387385	1913	1913	1913	1913	0
173	20240313	170400	19085387385	1913	1913	1913	1913	0
174	20240313	170300	19085387385	1913	1913	1913	1913	0
175	20240313	170200	19085387385	1913	1913	1913	1913	0
176	20240313	170100	19085387385	1913	1913	1913	1913	0
177	20240313	170000	19085387385	1913	1913	1913	1913	0
178	20240313	165900	19085387385	1913	1913	1913	1913	0
179	20240313	165800	19085387385	1913	1913	1913	1913	0
180	20240313	165700	19085387385	1913	1913	1913	1913	0
181	20240313	165600	19085387385	1913	1913	1913	1913	0
182	20240313	165500	19085387385	1913	1913	1913	1913	49360
183	20240313	165400	19085387385	1913	1913	1913	1913	0
184	20240313	165300	19085387385	1913	1913	1913	1913	0
185	20240313	165200	19085387385	1913	1913	1913	1913	0
186	20240313	165100	19085387385	1913	1913	1913	1913	0
187	20240313	165000	19085387385	1913	1913	1913	1913	0
188	20240313	164900	19085387385	1913	1913	1913	1913	0
189	20240313	164800	19085387385	1913	1913	1913	1913	0
190	20240313	164700	19085387385	1913	1913	1913	1913	0
191	20240313	164600	19085387385	1913	1913	1913	1913	0
192	20240313	164500	19085387385	1913	1913	1913	1913	0
193	20240313	164400	19085387385	1913	1913	1913	1913	0
194	20240313	164300	19085387385	1913	1913	1913	1913	0
195	20240313	164200	19085387385	1913	1913	1913	1913	0
196	20240313	164100	19085387385	1913	1913	1913	1913	0
197	20240313	164000	19085387385	1913	1913	1913	1913	0
198	20240313	163900	19085387385	1913	1913	1913	1913	0
199	20240313	163800	19085387385	1913	1913	1913	1913	0
200	20240313	163700	19085387385	1913	1913	1913	1913	0
201	20240313	163600	19085387385	1913	1913	1913	1913	0
202	20240313	163500	19085387385	1913	1913	1913	1913	0
203	20240313	163400	19085387385	1913	1913	1913	1913	0
204	20240313	163300	19085387385	1913	1913	1913	1913	0
205	20240313	163200	19085387385	1913	1913	1913	1913	0
206	20240313	163100	19085387385	1913	1913	1913	1913	0
207	20240313	163000	19085387385	1913	1913	1913	1913	0
208	20240313	162900	19085387385	1913	1913	1913	1913	0
209	20240313	162800	19085387385	1913	1913	1913	1913	0
210	20240313	162700	19085387385	1913	1913	1913	1913	0
211	20240313	162600	19085387385	1913	1913	1913	1913	0
212	20240313	162500	19085387385	1913	1913	1913	1913	49360
213	20240313	162400	19085387385	1913	1913	1913	1913	0
214	20240313	162300	19085387385	1913	1913	1913	1913	0
215	20240313	162200	19085387385	1913	1913	1913	1913	0
216	20240313	162100	19085387385	1913	1913	1913	1913	0
217	20240313	162000	19085387385	1913	1913	1913	1913	0
218	20240313	161900	19085387385	1913	1913	1913	1913	0
219	20240313	161800	19085387385	1913	1913	1913	1913	0
220	20240313	161700	19085387385	1913	1913	1913	1913	0
221	20240313	161600	19085387385	1913	1913	1913	1913	0
222	20240313	161500	19085387385	1913	1913	1913	1913	0
223	20240313	161400	19085387385	1913	1913	1913	1913	0
224	20240313	161300	19085387385	1913	1913	1913	1913	0
225	20240313	161200	19085387385	1913	1913	1913	1913	0
226	20240313	161100	19085387385	1913	1913	1913	1913	0
227	20240313	161000	19085387385	1913	1913	1913	1913	0
228	20240313	160900	19085387385	1913	1913	1913	1913	0
229	20240313	160800	19085387385	1913	1913	1913	1913	0
230	20240313	160700	19085387385	1913	1913	1913	1913	0
231	20240313	160600	19085387385	1913	1913	1913	1913	0
232	20240313	160500	19085387385	1913	1913	1913	1913	0
233	20240313	160400	19085387385	1913	1913	1913	1913	0
234	20240313	160300	19085387385	1913	1913	1913	1913	0
235	20240313	160200	19085387385	1913	1913	1913	1913	0
236	20240313	160100	19085387385	1913	1913	1913	1913	0
237	20240313	160000	19085387385	1913	1913	1913	1913	0
238	20240313	155900	19085387385	1913	1913	1913	1913	0
239	20240313	155800	19085387385	1913	1913	1913	1913	0
240	20240313	155700	19085387385	1913	1913	1913	1913	0
241	20240313	155600	19085387385	1913	1913	1913	1913	0
242	20240313	155500	19085387385	1913	1913	1913	1913	49360
243	20240313	155400	19085387385	1913	1913	1913	1913	0
244	20240313	155300	19085387385	1913	1913	1913	1913	0
245	20240313	155200	19085387385	1913	1913	1913	1913	0
246	20240313	155100	19085387385	1913	1913	1913	1913	0
247	20240313	155000	19085387385	1913	1913	1913	1913	0
248	20240313	154900	19085387385	1913	1913	1913	1913	0
249	20240313	154800	19085387385	1913	1913	1913	1913	0
250	20240313	154700	19085387385	1913	1913	1913	1913	0
251	20240313	154600	19085387385	1913	1913	1913	1913	0
252	20240313	154500	19085387385	1913	1913	1913	1913	0
253	20240313	154400	19085387385	1913	1913	1913	1913	0
254	20240313	154300	19085387385	1913	1913	1913	1913	0
255	20240313	154200	19085387385	1913	1913	1913	1913	0
256	20240313	154100	19085387385	1913	1913	1913	1913	0
257	20240313	154000	19085387385	1913	1913	1913	1913	0
258	20240313	153900	19085387385	1913	1913	1913	1913	0
259	20240313	153800	19085387385	1913	1913	1913	1913	0
260	20240313	153700	19085387385	1913	1913	1913	1913	0
261	20240313	153600	19085387385	1913	1913	1913	1913	0
262	20240313	153500	19085387385	1913	1913	1913	1913	0
263	20240313	153400	19085387385	1913	1913	1913	1913	0
264	20240313	153300	19085387385	1913	1913	1913	1913	0
265	20240313	153200	19085387385	1913	1913	1913	1913	0
266	20240313	153100	19085387385	1913	1913	1913	1913	0
267	20240313	153000	19085387385	1913	1913	1913	1913	49360
268	20240313	152900	18990961705	1913	1913	1913	1913	0
269	20240313	152800	18990961705	1913	1913	1913	1913	0
270	20240313	152700	18990961705	1913	1913	1913	1913	0
271	20240313	152600	18990961705	1913	1913	1913	1913	0
272	20240313	152500	18990961705	1913	1913	1913	1913	0
273	20240313	152400	18990961705	1913	1913	1913	1913	0
274	20240313	152300	18990961705	1913	1913	1913	1913	0
275	20240313	152200	18990961705	1913	1913	1913	1913	0
276	20240313	152100	18990961705	1913	1913	1913	1913	0
277	20240313	152000	18990961705	1913	1913	1913	1913	0
278	20240313	151900	18990961705	1913	1915	1918	1913	16832
279	20240313	151800	18958729378	1915	1913	1916	1912	12691
280	20240313	151700	18934442492	1913	1911	1913	1911	8799
281	20240313	151600	18917616904	1911	1911	1913	1911	4438
282	20240313	151500	18909132008	1912	1909	1912	1909	2785
283	20240313	151400	18903811364	1910	1909	1910	1909	4330
284	20240313	151300	18895542150	1910	1908	1910	1908	7995
285	20240313	151200	18880276929	1909	1908	1909	1908	5566
286	20240313	151100	18869655904	1908	1910	1910	1908	2987
287	20240313	151000	18863954926	1910	1908	1910	1907	3616
288	20240313	150900	18857051951	1908	1908	1908	1907	2926
289	20240313	150800	18851471248	1908	1908	1908	1907	3066
290	20240313	150700	18845621622	1908	1906	1908	1906	3838
291	20240313	150600	18838302908	1906	1906	1908	1906	6248
292	20240313	150500	18826393363	1905	1908	1908	1905	2432
293	20240313	150400	18821757038	1908	1910	1910	1906	831
294	20240313	150300	18820171335	1910	1905	1910	1905	6229
295	20240313	150200	18808285768	1905	1909	1910	1905	3801
296	20240313	150100	18801038106	1904	1910	1910	1904	3818
297	20240313	150000	18793760775	1909	1910	1910	1906	982
298	20240313	145900	18791886832	1910	1913	1913	1910	2318
299	20240313	145800	18787457097	1913	1915	1916	1912	9960
300	20240313	145700	18768388115	1915	1914	1916	1914	2776
301	20240313	145600	18763072405	1915	1910	1915	1910	2168
302	20240313	145500	18758926144	1911	1909	1911	1907	2346
303	20240313	145400	18754446773	1910	1902	1910	1902	4769
304	20240313	145300	18745368432	1903	1901	1903	1901	1440
305	20240313	145200	18742629849	1901	1901	1903	1900	3083
306	20240313	145100	18736766043	1901	1902	1902	1900	1658
307	20240313	145000	18733614181	1902	1901	1904	1901	628
308	20240313	144900	18732420006	1904	1904	1904	1901	2057
309	20240313	144800	18728505438	1904	1903	1904	1902	3185
310	20240313	144700	18722444474	1903	1902	1903	1902	168
311	20240313	144600	18722124772	1900	1903	1903	1897	43209
312	20240313	144500	18640040304	1903	1907	1909	1903	16724
313	20240313	144400	18608164400	1907	1910	1910	1907	4262
314	20240313	144300	18600031336	1910	1910	1910	1908	205
315	20240313	144200	18599639788	1911	1912	1912	1907	4251
316	20240313	144100	18591526847	1911	1912	1913	1911	2808
317	20240313	144000	18586158159	1912	1912	1913	1912	4746
318	20240313	143900	18577083680	1912	1914	1915	1912	2703
319	20240313	143800	18571912433	1914	1916	1916	1914	4550
320	20240313	143700	18563200469	1917	1916	1918	1916	13496
321	20240313	143600	18537328950	1915	1911	1917	1911	6376
322	20240313	143500	18525121276	1911	1910	1911	1909	1967
323	20240313	143400	18521365306	1910	1909	1911	1908	1680
324	20240313	143300	18518158026	1909	1910	1910	1908	1731
325	20240313	143200	18514851855	1911	1912	1913	1910	3060
326	20240313	143100	18509005013	1913	1910	1914	1910	535
327	20240313	143000	18507982711	1910	1912	1914	1908	5074
328	20240313	142900	18498292565	1912	1910	1912	1908	1124
329	20240313	142800	18496145907	1910	1907	1912	1907	5529
330	20240313	142700	18485587062	1908	1907	1909	1907	329
331	20240313	142600	18484959328	1907	1911	1911	1906	6902
332	20240313	142500	18471782879	1910	1912	1915	1910	3153
333	20240313	142400	18465754760	1913	1912	1915	1911	6090
334	20240313	142300	18454103385	1915	1915	1915	1911	1503
335	20240313	142200	18451225558	1916	1910	1917	1909	6438
336	20240313	142100	18438905636	1911	1909	1911	1909	5825
337	20240313	142000	18427782571	1909	1908	1911	1906	4772
338	20240313	141900	18418672149	1908	1909	1909	1905	12683
339	20240313	141800	18394498114	1909	1907	1909	1905	17841
340	20240313	141700	18360491269	1907	1906	1909	1906	2046
341	20240313	141600	18356591380	1905	1907	1910	1905	1836
342	20240313	141500	18353089091	1910	1913	1913	1906	5562
343	20240313	141400	18342472317	1913	1915	1915	1909	10495
344	20240313	141300	18322412661	1916	1905	1917	1905	29804
345	20240313	141200	18265456677	1909	1902	1909	1902	4970
346	20240313	141100	18255985699	1902	1898	1902	1898	9855
347	20240313	141000	18237256370	1898	1898	1898	1898	1007
348	20240313	140900	18235345084	1898	1898	1899	1897	3594
349	20240313	140800	18228525897	1899	1901	1902	1899	2951
350	20240313	140700	18222919661	1901	1894	1902	1894	20565
351	20240313	140600	18183859413	1893	1892	1893	1891	2552
352	20240313	140500	18179030714	1891	1892	1892	1891	794
353	20240313	140400	18177529109	1891	1890	1892	1890	566
354	20240313	140300	18176458848	1891	1891	1891	1890	3099
355	20240313	140200	18170601383	1891	1891	1892	1890	2409
356	20240313	140100	18166046729	1891	1893	1893	1890	9462
357	20240313	140000	18148141819	1894	1892	1895	1892	1494
358	20240313	135900	18145312292	1892	1892	1894	1891	2252
359	20240313	135800	18141051650	1895	1893	1895	1892	4176
360	20240313	135700	18133142432	1893	1890	1893	1890	324
361	20240313	135600	18132529396	1889	1889	1889	1888	2296
362	20240313	135500	18128193298	1889	1887	1889	1887	3704
363	20240313	135400	18121197105	1889	1892	1892	1888	3064
364	20240313	135300	18115406731	1896	1889	1897	1889	5908
365	20240313	135200	18104206033	1889	1888	1889	1887	2111
366	20240313	135100	18100219712	1888	1887	1888	1887	1597
367	20240313	135000	18097205006	1887	1887	1887	1886	7237
368	20240313	134900	18083550881	1886	1889	1889	1886	5245
369	20240313	134800	18073653255	1889	1894	1897	1889	14700
370	20240313	134700	18045843010	1897	1898	1899	1894	12196
371	20240313	134600	18022708473	1899	1895	1899	1895	3138
372	20240313	134500	18016755488	1895	1895	1896	1894	1854
373	20240313	134400	18013243448	1894	1893	1894	1891	2930
374	20240313	134300	18007696597	1893	1892	1893	1891	2098
375	20240313	134200	18003727094	1892	1899	1902	1892	20265
376	20240313	134100	17965248625	1899	1895	1899	1891	2465
377	20240313	134000	17960582426	1899	1894	1899	1890	6153
378	20240313	133900	17948907077	1898	1891	1899	1890	6195
379	20240313	133800	17937189833	1891	1881	1891	1881	8082
380	20240313	133700	17921942528	1881	1875	1881	1874	17195
381	20240313	133600	17889660846	1877	1879	1879	1874	12107
382	20240313	133500	17866942225	1880	1882	1882	1879	12174
383	20240313	133400	17844051307	1882	1881	1885	1880	18893
384	20240313	133300	17808516898	1880	1885	1887	1880	13936
385	20240313	133200	17782282594	1886	1864	1891	1864	28908
386	20240313	133100	17727881079	1864	1893	1893	1800	180388
387	20240313	133000	17393078610	1892	1893	1895	1890	28625
388	20240313	132900	17338932022	1895	1897	1897	1892	27750
389	20240313	132800	17286349846	1897	1903	1903	1897	118033
390	20240313	132700	17061978563	1902	1903	1903	1902	7858
391	20240313	132600	17047027560	1903	1904	1904	1902	3618
392	20240313	132500	17040143451	1902	1904	1906	1902	22473
393	20240313	132400	16997379862	1904	1906	1906	1904	3290
394	20240313	132300	16991112987	1906	1905	1906	1904	1894
395	20240313	132200	16987505212	1905	1904	1905	1904	3081
396	20240313	132100	16981638348	1904	1904	1904	1903	8677
397	20240313	132000	16965125311	1906	1904	1906	1902	2764
398	20240313	131900	16959864702	1903	1901	1903	1901	12655
399	20240313	131800	16935801913	1902	1902	1904	1901	22241
400	20240313	131700	16893496380	1903	1907	1907	1903	6007
401	20240313	131600	16882052512	1907	1906	1907	1903	2965
402	20240313	131500	16876404444	1903	1904	1906	1902	9612
403	20240313	131400	16858112502	1904	1902	1906	1901	8964
404	20240313	131300	16841055393	1903	1902	1903	1901	27899
405	20240313	131200	16788007076	1902	1909	1909	1901	45901
406	20240313	131100	16700663680	1905	1907	1909	1905	10761
407	20240313	131000	16680146607	1908	1909	1909	1907	4032
408	20240313	130900	16672452725	1908	1910	1910	1908	2398
409	20240313	130800	16667876958	1910	1909	1911	1907	5505
410	20240313	130700	16657369489	1909	1908	1911	1907	9374
411	20240313	130600	16639481911	1908	1908	1909	1905	21857
412	20240313	130500	16597831854	1907	1910	1911	1907	20665
413	20240313	130400	16558382195	1909	1910	1911	1909	12008
414	20240313	130300	16535447837	1910	1910	1911	1910	9467
415	20240313	130200	16517365497	1910	1912	1914	1910	9170
416	20240313	130100	16499842122	1914	1911	1914	1910	20126
417	20240313	130000	16461383043	1911	1920	1920	1911	38371
418	20240313	125900	16387874304	1920	1920	1920	1918	5227
419	20240313	125800	16377841461	1920	1917	1920	1916	9597
420	20240313	125700	16359443672	1918	1917	1918	1916	11498
421	20240313	125600	16337403025	1918	1919	1919	1918	10488
422	20240313	125500	16317284400	1919	1918	1919	1917	2182
423	20240313	125400	16313100599	1917	1920	1921	1917	13827
424	20240313	125300	16286569805	1919	1921	1922	1919	6338
425	20240313	125200	16274395103	1920	1917	1920	1917	9497
426	20240313	125100	16256175539	1917	1920	1922	1917	10971
427	20240313	125000	16235124244	1919	1921	1923	1919	29636
428	20240313	124900	16178219187	1920	1923	1925	1920	37637
429	20240313	124800	16105908885	1923	1923	1925	1923	1350
430	20240313	124700	16103310331	1923	1926	1926	1922	36309
431	20240313	124600	16033445073	1927	1929	1930	1927	6146
432	20240313	124500	16021595749	1929	1927	1929	1927	4864
433	20240313	124400	16012219650	1928	1928	1929	1927	4285
434	20240313	124300	16003958783	1928	1927	1928	1927	736
435	20240313	124200	16002540510	1926	1925	1927	1925	759
436	20240313	124100	16001078990	1925	1926	1926	1925	6234
437	20240313	124000	15989073874	1926	1927	1928	1926	3908
438	20240313	123900	15981545137	1926	1926	1927	1925	5950
439	20240313	123800	15970085262	1926	1926	1928	1926	9195
440	20240313	123700	15952369858	1926	1928	1929	1926	11150
441	20240313	123600	15930889464	1927	1928	1930	1926	33122
442	20240313	123500	15867048958	1929	1931	1931	1928	36493
443	20240313	123400	15796626173	1931	1931	1932	1930	11557
444	20240313	123300	15774317984	1931	1933	1934	1931	19734
445	20240313	123200	15736197214	1933	1936	1936	1933	24725
446	20240313	123100	15688366240	1937	1936	1937	1936	413
447	20240313	123000	15687566359	1937	1937	1938	1935	7139
448	20240313	122900	15673744394	1936	1937	1938	1936	18390
449	20240313	122800	15638132427	1937	1938	1938	1937	6797
450	20240313	122700	15624966118	1938	1938	1939	1937	5591
451	20240313	122600	15614127450	1938	1938	1939	1938	1653
452	20240313	122500	15610923832	1938	1938	1939	1938	1032
453	20240313	122400	15608923491	1938	1939	1939	1937	1164
454	20240313	122300	15606667448	1937	1937	1939	1936	6436
455	20240313	122200	15594201190	1937	1939	1943	1937	15723
456	20240313	122100	15563730999	1939	1944	1944	1938	13475
457	20240313	122000	15537606836	1945	1939	1945	1937	7083
458	20240313	121900	15523842732	1942	1938	1942	1938	3342
459	20240313	121800	15517356818	1938	1942	1945	1938	6765
460	20240313	121700	15504222528	1943	1940	1943	1940	1628
461	20240313	121600	15501062736	1939	1938	1939	1935	3244
462	20240313	121500	15494777707	1935	1935	1936	1935	6144
463	20240313	121400	15482885913	1936	1938	1938	1935	7757
464	20240313	121300	15467861829	1939	1938	1939	1937	2608
465	20240313	121200	15462807607	1938	1941	1943	1937	16755
466	20240313	121100	15430310717	1940	1941	1942	1940	4183
467	20240313	121000	15422193745	1942	1938	1944	1938	12195
468	20240313	120900	15398519317	1937	1938	1938	1935	10199
469	20240313	120800	15378770058	1937	1936	1938	1936	2776
470	20240313	120700	15373391212	1937	1937	1938	1936	2966
471	20240313	120600	15367648040	1938	1938	1939	1937	669
472	20240313	120500	15366351521	1938	1938	1938	1936	2978
473	20240313	120400	15360584587	1936	1936	1939	1934	8894
474	20240313	120300	15343375838	1934	1939	1939	1934	9692
475	20240313	120200	15324614591	1939	1935	1941	1935	5840
476	20240313	120100	15313310545	1942	1935	1942	1935	29343
477	20240313	120000	15256513525	1936	1942	1945	1935	55452
478	20240313	115900	15148971245	1943	1945	1945	1942	7928
479	20240313	115800	15133561950	1945	1945	1947	1944	3039
480	20240313	115700	15127651138	1944	1947	1947	1944	3738
481	20240313	115600	15120381163	1945	1946	1948	1943	14941
482	20240313	115500	15091334743	1946	1944	1946	1943	6148
483	20240313	115400	15079376860	1944	1943	1945	1943	17704
484	20240313	115300	15044965829	1943	1945	1945	1943	16137
485	20240313	115200	15013595371	1945	1947	1948	1944	19069
486	20240313	115100	14976494595	1948	1949	1950	1947	12365
487	20240313	115000	14952401017	1948	1949	1951	1948	8001
488	20240313	114900	14936799899	1950	1947	1950	1947	3177
489	20240313	114800	14930609283	1946	1946	1946	1945	20796
490	20240313	114700	14890153781	1946	1953	1953	1945	35255
491	20240313	114600	14821508020	1950	1960	1960	1950	119474
492	20240313	114500	14588239580	1956	1964	1964	1955	25670
493	20240313	114400	14537959091	1963	1954	1966	1954	16305
494	20240313	114300	14506017329	1954	1956	1956	1954	5189
495	20240313	114200	14495874805	1956	1959	1960	1956	9731
496	20240313	114100	14476825929	1959	1961	1961	1959	6098
497	20240313	114000	14464876702	1961	1955	1961	1953	6950
498	20240313	113900	14451263473	1955	1952	1955	1952	8448
499	20240313	113800	14434766201	1951	1952	1953	1951	55062
500	20240313	113700	14327300518	1954	1961	1964	1951	35413
501	20240313	113600	14258035487	1961	1964	1965	1959	21988
502	20240313	113500	14214889341	1965	1964	1965	1962	6101
503	20240313	113400	14202910374	1965	1965	1967	1962	1503
504	20240313	113300	14199959036	1965	1967	1969	1962	20030
505	20240313	113200	14160573403	1968	1965	1968	1963	9512
506	20240313	113100	14141872573	1965	1961	1965	1961	19357
507	20240313	113000	14103853255	1961	1961	1963	1960	8855
508	20240313	112900	14086482932	1961	1957	1961	1957	7051
509	20240313	112800	14072668007	1965	1957	1965	1957	14071
510	20240313	112700	14045098912	1957	1962	1965	1954	62510
511	20240313	112600	13922589766	1966	1965	1969	1961	16099
512	20240313	112500	13890971372	1965	1968	1969	1965	8374
513	20240313	112400	13874503312	1968	1965	1968	1965	5432
514	20240313	112300	13863823361	1966	1966	1966	1964	3880
515	20240313	112200	13856199628	1966	1967	1967	1965	5837
516	20240313	112100	13844721689	1967	1967	1968	1961	16394
517	20240313	112000	13812501967	1967	1969	1969	1962	27957
518	20240313	111900	13757612803	1969	1965	1969	1964	7481
519	20240313	111800	13742899176	1965	1963	1969	1963	8281
520	20240313	111700	13726635733	1963	1973	1973	1963	63429
521	20240313	111600	13601781119	1973	1974	1974	1973	12257
522	20240313	111500	13577590992	1974	1973	1974	1970	1334
523	20240313	111400	13574959310	1970	1968	1974	1966	15304
524	20240313	111300	13544848323	1968	1974	1976	1967	50461
525	20240313	111200	13445330444	1974	1974	1979	1973	29382
526	20240313	111100	13387315818	1974	1973	1975	1970	86073
527	20240313	111000	13217569753	1973	1983	1985	1973	38987
528	20240313	110900	13140435012	1985	1981	1988	1976	38123
529	20240313	110800	13064954404	1980	1992	1992	1980	130793
530	20240313	110700	12805200786	1992	1994	1994	1992	5622
531	20240313	110600	12793995183	1993	1993	1996	1993	22705
532	20240313	110500	12748717833	1994	1992	1998	1992	9047
533	20240313	110400	12730681575	1995	1995	1999	1990	43980
534	20240313	110300	12643055813	1996	1999	2005	1995	118444
535	20240313	110200	12406364748	1999	1997	2000	1995	25807
536	20240313	110100	12354806757	1997	1997	1998	1995	45916
537	20240313	110000	12263158611	1996	1998	1999	1996	23273
538	20240313	105900	12216674750	1999	1999	2005	1998	27278
539	20240313	105800	12162125018	2000	2000	2005	1999	19388
540	20240313	105700	12123346570	1999	2005	2005	1999	29994
541	20240313	105600	12063348455	2000	2005	2010	2000	16523
542	20240313	105500	12030220720	2010	2005	2010	1999	66145
543	20240313	105400	11897851763	2000	2010	2010	2000	19107
544	20240313	105300	11859570583	2010	2005	2020	2005	19366
545	20240313	105200	11820631008	2005	2010	2020	2005	48029
546	20240313	105100	11724109478	2015	2015	2020	2010	12697
547	20240313	105000	11698529453	2015	2010	2020	2005	19323
548	20240313	104900	11659663288	2010	2015	2020	2010	23209
549	20240313	104800	11612920898	2015	2020	2020	2010	16148
550	20240313	104700	11580362923	2020	2020	2025	2015	19346
551	20240313	104600	11541236783	2020	2030	2030	2020	13698
552	20240313	104500	11513502153	2030	2030	2030	2025	13514
553	20240313	104400	11486125108	2030	2025	2030	2020	19874
554	20240313	104300	11445872353	2025	2015	2025	2005	50620
555	20240313	104200	11343797618	2010	2010	2015	2005	26920
556	20240313	104100	11289695308	2010	2005	2010	2005	15149
557	20240313	104000	11259290008	2005	2000	2010	2000	16388
558	20240313	103900	11226447593	2000	2000	2005	2000	44064
559	20240313	103800	11138239718	2005	2020	2020	2000	29880
560	20240313	103700	11078178473	2020	2010	2020	2005	32061
561	20240313	103600	11013750463	2010	2005	2015	2000	35919
562	20240313	103500	10941658093	2010	2015	2020	2005	24976
563	20240313	103400	10891451518	2015	2010	2020	2005	60805
564	20240313	103300	10769214728	2015	2030	2040	2010	63073
565	20240313	103200	10641508368	2030	2025	2035	2020	34648
566	20240313	103100	10571362083	2025	2040	2040	2025	28706
567	20240313	103000	10513024158	2040	2025	2045	2025	50626
568	20240313	102900	10409919953	2025	2040	2040	2020	83362
569	20240313	102800	10240755138	2045	2050	2050	2040	69974
570	20240313	102700	10097551898	2045	2045	2050	2040	54483
571	20240313	102600	9986058573	2045	2035	2045	2035	79239
572	20240313	102500	9824499958	2035	2040	2045	2035	52587
573	20240313	102400	9717148348	2045	2045	2045	2040	56449
574	20240313	102300	9601762658	2045	2040	2045	2040	63149
575	20240313	102200	9472756258	2040	2035	2045	2030	70924
576	20240313	102100	9328133048	2040	2025	2040	2025	39087
577	20240313	102000	9248667933	2025	2035	2045	2025	85644
578	20240313	101900	9074210513	2040	2020	2040	2015	108622
579	20240313	101800	8853778783	2015	2010	2020	2010	39194
580	20240313	101700	8774699663	2015	2015	2020	2010	24798
581	20240313	101600	8724740958	2015	2020	2025	2015	30814
582	20240313	101500	8662546318	2025	2015	2025	2010	61842
583	20240313	101400	8537818418	2015	2005	2015	1999	31054
584	20240313	101300	8475622693	2010	2015	2015	2005	24906
585	20240313	101200	8425545743	2015	2025	2025	2010	19969
586	20240313	101100	8385269903	2025	2015	2025	2010	67316
587	20240313	101000	8249253883	2015	2000	2015	2000	59256
588	20240313	100900	8130287818	2005	2005	2005	2000	42091
589	20240313	100800	8046002068	2000	2010	2010	2000	36718
590	20240313	100700	7972325718	2010	2000	2010	2000	19362
591	20240313	100600	7933463258	2005	2005	2010	2000	54780
592	20240313	100500	7823624478	2005	2005	2010	2000	22203
593	20240313	100400	7779108848	2010	2005	2020	2005	87428
594	20240313	100300	7603062168	2005	1998	2005	1996	69816
595	20240313	100200	7463495899	1999	1999	2000	1998	42656
596	20240313	100100	7378243394	2000	2010	2020	1998	135097
597	20240313	100000	7107155879	2010	1985	2015	1981	407614
598	20240313	095900	6292992131	1985	1984	1986	1984	38459
599	20240313	095800	6216659909	1984	1984	1985	1983	39818
600	20240313	095700	6137656699	1984	1977	1984	1976	29333
601	20240313	095600	6079542327	1976	1978	1980	1975	15478
602	20240313	095500	6048948478	1978	1977	1981	1975	12795
603	20240313	095400	6023631682	1976	1985	1985	1975	18053
604	20240313	095300	5987903238	1985	1985	1987	1982	36047
605	20240313	095200	5916342455	1985	1979	1987	1977	67615
606	20240313	095100	5782172926	1977	1974	1980	1970	19466
607	20240313	095000	5743716474	1974	1981	1981	1974	53433
608	20240313	094900	5638043503	1981	1985	1985	1980	21779
609	20240313	094800	5594864300	1985	1981	1986	1981	30770
610	20240313	094700	5533812233	1981	1984	1984	1981	18758
611	20240313	094600	5496633996	1982	1980	1986	1978	61086
612	20240313	094500	5375519433	1978	1981	1981	1976	23706
613	20240313	094400	5328620681	1980	1980	1983	1978	16633
614	20240313	094300	5295665971	1982	1986	1987	1974	76993
615	20240313	094200	5142821409	1986	1974	1988	1970	180009
616	20240313	094100	4786195739	1975	1971	1975	1969	68467
617	20240313	094000	4651266324	1972	1964	1976	1962	120766
618	20240313	093900	4413499894	1964	1966	1966	1964	15553
619	20240313	093800	4382933911	1965	1966	1966	1964	7548
620	20240313	093700	4368103321	1966	1966	1966	1963	14915
621	20240313	093600	4338807971	1963	1968	1968	1957	21247
622	20240313	093500	4297083916	1968	1955	1968	1952	74118
623	20240313	093400	4151874749	1955	1956	1957	1955	14788
624	20240313	093300	4122946718	1955	1959	1960	1954	13759
625	20240313	093200	4096012180	1960	1949	1960	1947	33559
626	20240313	093100	4030476876	1949	1948	1949	1937	21696
627	20240313	093000	3988283834	1948	1953	1960	1947	48424
628	20240313	092900	3893825896	1953	1960	1963	1950	69584
629	20240313	092800	3757783172	1963	1956	1970	1955	52764
630	20240313	092700	3654234840	1955	1962	1963	1955	20815
631	20240313	092600	3613452091	1961	1957	1963	1954	38924
632	20240313	092500	3537222889	1956	1968	1974	1953	45811
633	20240313	092400	3447293347	1974	1973	1977	1968	108985
634	20240313	092300	3232201714	1973	1971	1979	1970	167535
635	20240313	092200	2901186004	1971	1956	1972	1955	273882
636	20240313	092100	2363249512	1955	1938	1955	1935	151015
637	20240313	092000	2069011530	1938	1940	1940	1938	6429
638	20240313	091900	2056548538	1940	1941	1941	1939	21444
639	20240313	091800	2014958435	1940	1935	1943	1935	54882
640	20240313	091700	1908524978	1930	1932	1935	1926	9333
641	20240313	091600	1890501798	1932	1922	1933	1922	39379
642	20240313	091500	1814525861	1923	1921	1924	1921	7735
643	20240313	091400	1799657455	1921	1922	1926	1921	11163
644	20240313	091300	1778191555	1922	1917	1925	1917	6731
645	20240313	091200	1765272011	1917	1916	1919	1905	40696
646	20240313	091100	1687421114	1916	1935	1935	1916	52103
647	20240313	091000	1587165702	1933	1937	1937	1933	23636
648	20240313	090900	1541425226	1937	1938	1940	1935	22480
649	20240313	090800	1497870534	1938	1935	1940	1933	48475
650	20240313	090700	1403995707	1935	1929	1935	1926	53943
651	20240313	090600	1299933496	1929	1928	1929	1923	47082
652	20240313	090500	1209274676	1928	1931	1932	1926	71387
653	20240313	090400	1071616479	1932	1931	1938	1930	33644
654	20240313	090300	1006602206	1932	1937	1941	1930	86857
655	20240313	090200	838529371	1938	1949	1954	1937	78179
656	20240313	090100	686578926	1954	1961	1962	1944	99601
657	20240313	090000	491793192	1961	1951	1962	1931	252276