KissMeData/096630/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200300	5771182944	1922	1922	1922	1922	55030
3	20240318	200200	5771182944	1922	1922	1922	1922	0
4	20240318	200100	5771182944	1922	1922	1922	1922	0
5	20240318	200000	5771182944	1922	1922	1922	1922	0
6	20240318	195900	5771182944	1922	1922	1922	1922	0
7	20240318	195800	5771182944	1922	1922	1922	1922	0
8	20240318	195700	5771182944	1922	1922	1922	1922	0
9	20240318	195600	5771182944	1922	1922	1922	1922	0
10	20240318	195500	5771182944	1922	1922	1922	1922	0
11	20240318	195400	5771182944	1922	1922	1922	1922	0
12	20240318	195300	5771182944	1922	1922	1922	1922	0
13	20240318	195200	5771182944	1922	1922	1922	1922	0
14	20240318	195100	5771182944	1922	1922	1922	1922	0
15	20240318	195000	5771182944	1922	1922	1922	1922	0
16	20240318	194900	5771182944	1922	1922	1922	1922	0
17	20240318	194800	5771182944	1922	1922	1922	1922	0
18	20240318	194700	5771182944	1922	1922	1922	1922	0
19	20240318	194600	5771182944	1922	1922	1922	1922	0
20	20240318	194500	5771182944	1922	1922	1922	1922	0
21	20240318	194400	5771182944	1922	1922	1922	1922	0
22	20240318	194300	5771182944	1922	1922	1922	1922	0
23	20240318	194200	5771182944	1922	1922	1922	1922	0
24	20240318	194100	5771182944	1922	1922	1922	1922	0
25	20240318	194000	5771182944	1922	1922	1922	1922	0
26	20240318	193900	5771182944	1922	1922	1922	1922	0
27	20240318	193800	5771182944	1922	1922	1922	1922	0
28	20240318	193700	5771182944	1922	1922	1922	1922	0
29	20240318	193600	5771182944	1922	1922	1922	1922	0
30	20240318	193500	5771182944	1922	1922	1922	1922	0
31	20240318	193400	5771182944	1922	1922	1922	1922	0
32	20240318	193300	5771182944	1922	1922	1922	1922	55030
33	20240318	193200	5771182944	1922	1922	1922	1922	0
34	20240318	193100	5771182944	1922	1922	1922	1922	0
35	20240318	193000	5771182944	1922	1922	1922	1922	0
36	20240318	192900	5771182944	1922	1922	1922	1922	0
37	20240318	192800	5771182944	1922	1922	1922	1922	0
38	20240318	192700	5771182944	1922	1922	1922	1922	0
39	20240318	192600	5771182944	1922	1922	1922	1922	0
40	20240318	192500	5771182944	1922	1922	1922	1922	0
41	20240318	192400	5771182944	1922	1922	1922	1922	0
42	20240318	192300	5771182944	1922	1922	1922	1922	0
43	20240318	192200	5771182944	1922	1922	1922	1922	0
44	20240318	192100	5771182944	1922	1922	1922	1922	0
45	20240318	192000	5771182944	1922	1922	1922	1922	0
46	20240318	191900	5771182944	1922	1922	1922	1922	0
47	20240318	191800	5771182944	1922	1922	1922	1922	0
48	20240318	191700	5771182944	1922	1922	1922	1922	0
49	20240318	191600	5771182944	1922	1922	1922	1922	0
50	20240318	191500	5771182944	1922	1922	1922	1922	0
51	20240318	191400	5771182944	1922	1922	1922	1922	0
52	20240318	191300	5771182944	1922	1922	1922	1922	0
53	20240318	191200	5771182944	1922	1922	1922	1922	0
54	20240318	191100	5771182944	1922	1922	1922	1922	0
55	20240318	191000	5771182944	1922	1922	1922	1922	0
56	20240318	190900	5771182944	1922	1922	1922	1922	0
57	20240318	190800	5771182944	1922	1922	1922	1922	0
58	20240318	190700	5771182944	1922	1922	1922	1922	0
59	20240318	190600	5771182944	1922	1922	1922	1922	0
60	20240318	190500	5771182944	1922	1922	1922	1922	0
61	20240318	190400	5771182944	1922	1922	1922	1922	0
62	20240318	190300	5771182944	1922	1922	1922	1922	55030
63	20240318	190200	5771182944	1922	1922	1922	1922	0
64	20240318	190100	5771182944	1922	1922	1922	1922	0
65	20240318	190000	5771182944	1922	1922	1922	1922	0
66	20240318	185900	5771182944	1922	1922	1922	1922	0
67	20240318	185800	5771182944	1922	1922	1922	1922	0
68	20240318	185700	5771182944	1922	1922	1922	1922	0
69	20240318	185600	5771182944	1922	1922	1922	1922	0
70	20240318	185500	5771182944	1922	1922	1922	1922	0
71	20240318	185400	5771182944	1922	1922	1922	1922	0
72	20240318	185300	5771182944	1922	1922	1922	1922	0
73	20240318	185200	5771182944	1922	1922	1922	1922	0
74	20240318	185100	5771182944	1922	1922	1922	1922	0
75	20240318	185000	5771182944	1922	1922	1922	1922	0
76	20240318	184900	5771182944	1922	1922	1922	1922	0
77	20240318	184800	5771182944	1922	1922	1922	1922	0
78	20240318	184700	5771182944	1922	1922	1922	1922	0
79	20240318	184600	5771182944	1922	1922	1922	1922	0
80	20240318	184500	5771182944	1922	1922	1922	1922	0
81	20240318	184400	5771182944	1922	1922	1922	1922	0
82	20240318	184300	5771182944	1922	1922	1922	1922	0
83	20240318	184200	5771182944	1922	1922	1922	1922	0
84	20240318	184100	5771182944	1922	1922	1922	1922	0
85	20240318	184000	5771182944	1922	1922	1922	1922	0
86	20240318	183900	5771182944	1922	1922	1922	1922	0
87	20240318	183800	5771182944	1922	1922	1922	1922	0
88	20240318	183700	5771182944	1922	1922	1922	1922	0
89	20240318	183600	5771182944	1922	1922	1922	1922	0
90	20240318	183500	5771182944	1922	1922	1922	1922	0
91	20240318	183400	5771182944	1922	1922	1922	1922	0
92	20240318	183300	5771182944	1922	1922	1922	1922	55030
93	20240318	183200	5771182944	1922	1922	1922	1922	0
94	20240318	183100	5771182944	1922	1922	1922	1922	0
95	20240318	183000	5771182944	1922	1922	1922	1922	0
96	20240318	182900	5771182944	1922	1922	1922	1922	0
97	20240318	182800	5771182944	1922	1922	1922	1922	0
98	20240318	182700	5771182944	1922	1922	1922	1922	0
99	20240318	182600	5771182944	1922	1922	1922	1922	0
100	20240318	182500	5771182944	1922	1922	1922	1922	0
101	20240318	182400	5771182944	1922	1922	1922	1922	0
102	20240318	182300	5771182944	1922	1922	1922	1922	0
103	20240318	182200	5771182944	1922	1922	1922	1922	0
104	20240318	182100	5771182944	1922	1922	1922	1922	0
105	20240318	182000	5771182944	1922	1922	1922	1922	0
106	20240318	181900	5771182944	1922	1922	1922	1922	0
107	20240318	181800	5771182944	1922	1922	1922	1922	0
108	20240318	181700	5771182944	1922	1922	1922	1922	0
109	20240318	181600	5771182944	1922	1922	1922	1922	0
110	20240318	181500	5771182944	1922	1922	1922	1922	0
111	20240318	181400	5771182944	1922	1922	1922	1922	0
112	20240318	181300	5771182944	1922	1922	1922	1922	0
113	20240318	181200	5771182944	1922	1922	1922	1922	0
114	20240318	181100	5771182944	1922	1922	1922	1922	0
115	20240318	181000	5771182944	1922	1922	1922	1922	0
116	20240318	180900	5771182944	1922	1922	1922	1922	0
117	20240318	180800	5771182944	1922	1922	1922	1922	0
118	20240318	180700	5771182944	1922	1922	1922	1922	0
119	20240318	180600	5771182944	1922	1922	1922	1922	0
120	20240318	180500	5771182944	1922	1922	1922	1922	0
121	20240318	180400	5771182944	1922	1922	1922	1922	0
122	20240318	180300	5771182944	1922	1922	1922	1922	55030
123	20240318	180200	5771182944	1922	1922	1922	1922	0
124	20240318	180100	5771182944	1922	1922	1922	1922	0
125	20240318	180000	5771182944	1922	1922	1922	1922	0
126	20240318	175900	5771182944	1922	1922	1922	1922	0
127	20240318	175800	5771182944	1922	1922	1922	1922	0
128	20240318	175700	5771182944	1922	1922	1922	1922	0
129	20240318	175600	5771182944	1922	1922	1922	1922	0
130	20240318	175500	5771182944	1922	1922	1922	1922	0
131	20240318	175400	5771182944	1922	1922	1922	1922	0
132	20240318	175300	5771182944	1922	1922	1922	1922	0
133	20240318	175200	5771182944	1922	1922	1922	1922	0
134	20240318	175100	5771182944	1922	1922	1922	1922	0
135	20240318	175000	5771182944	1922	1922	1922	1922	0
136	20240318	174900	5771182944	1922	1922	1922	1922	0
137	20240318	174800	5771182944	1922	1922	1922	1922	0
138	20240318	174700	5771182944	1922	1922	1922	1922	0
139	20240318	174600	5771182944	1922	1922	1922	1922	0
140	20240318	174500	5771182944	1922	1922	1922	1922	0
141	20240318	174400	5771182944	1922	1922	1922	1922	0
142	20240318	174300	5771182944	1922	1922	1922	1922	0
143	20240318	174200	5771182944	1922	1922	1922	1922	0
144	20240318	174100	5771182944	1922	1922	1922	1922	0
145	20240318	174000	5771182944	1922	1922	1922	1922	0
146	20240318	173900	5771182944	1922	1922	1922	1922	0
147	20240318	173800	5771182944	1922	1922	1922	1922	0
148	20240318	173700	5771182944	1922	1922	1922	1922	0
149	20240318	173600	5771182944	1922	1922	1922	1922	0
150	20240318	173500	5771182944	1922	1922	1922	1922	0
151	20240318	173400	5771182944	1922	1922	1922	1922	0
152	20240318	173300	5771182944	1922	1922	1922	1922	55030
153	20240318	173200	5771182944	1922	1922	1922	1922	0
154	20240318	173100	5771182944	1922	1922	1922	1922	0
155	20240318	173000	5771182944	1922	1922	1922	1922	0
156	20240318	172900	5771182944	1922	1922	1922	1922	0
157	20240318	172800	5771182944	1922	1922	1922	1922	0
158	20240318	172700	5771182944	1922	1922	1922	1922	0
159	20240318	172600	5771182944	1922	1922	1922	1922	0
160	20240318	172500	5771182944	1922	1922	1922	1922	0
161	20240318	172400	5771182944	1922	1922	1922	1922	0
162	20240318	172300	5771182944	1922	1922	1922	1922	0
163	20240318	172200	5771182944	1922	1922	1922	1922	0
164	20240318	172100	5771182944	1922	1922	1922	1922	0
165	20240318	172000	5771182944	1922	1922	1922	1922	0
166	20240318	171900	5771182944	1922	1922	1922	1922	0
167	20240318	171800	5771182944	1922	1922	1922	1922	0
168	20240318	171700	5771182944	1922	1922	1922	1922	0
169	20240318	171600	5771182944	1922	1922	1922	1922	0
170	20240318	171500	5771182944	1922	1922	1922	1922	0
171	20240318	171400	5771182944	1922	1922	1922	1922	0
172	20240318	171300	5771182944	1922	1922	1922	1922	0
173	20240318	171200	5771182944	1922	1922	1922	1922	0
174	20240318	171100	5771182944	1922	1922	1922	1922	0
175	20240318	171000	5771182944	1922	1922	1922	1922	0
176	20240318	170900	5771182944	1922	1922	1922	1922	0
177	20240318	170800	5771182944	1922	1922	1922	1922	0
178	20240318	170700	5771182944	1922	1922	1922	1922	0
179	20240318	170600	5771182944	1922	1922	1922	1922	0
180	20240318	170500	5771182944	1922	1922	1922	1922	0
181	20240318	170400	5771182944	1922	1922	1922	1922	0
182	20240318	170300	5771182944	1922	1922	1922	1922	55030
183	20240318	170200	5771182944	1922	1922	1922	1922	0
184	20240318	170100	5771182944	1922	1922	1922	1922	0
185	20240318	170000	5771182944	1922	1922	1922	1922	0
186	20240318	165900	5771182944	1922	1922	1922	1922	0
187	20240318	165800	5771182944	1922	1922	1922	1922	0
188	20240318	165700	5771182944	1922	1922	1922	1922	0
189	20240318	165600	5771182944	1922	1922	1922	1922	0
190	20240318	165500	5771182944	1922	1922	1922	1922	0
191	20240318	165400	5771182944	1922	1922	1922	1922	0
192	20240318	165300	5771182944	1922	1922	1922	1922	0
193	20240318	165200	5771182944	1922	1922	1922	1922	0
194	20240318	165100	5771182944	1922	1922	1922	1922	0
195	20240318	165000	5771182944	1922	1922	1922	1922	0
196	20240318	164900	5771182944	1922	1922	1922	1922	0
197	20240318	164800	5771182944	1922	1922	1922	1922	0
198	20240318	164700	5771182944	1922	1922	1922	1922	0
199	20240318	164600	5771182944	1922	1922	1922	1922	0
200	20240318	164500	5771182944	1922	1922	1922	1922	0
201	20240318	164400	5771182944	1922	1922	1922	1922	0
202	20240318	164300	5771182944	1922	1922	1922	1922	0
203	20240318	164200	5771182944	1922	1922	1922	1922	0
204	20240318	164100	5771182944	1922	1922	1922	1922	0
205	20240318	164000	5771182944	1922	1922	1922	1922	0
206	20240318	163900	5771182944	1922	1922	1922	1922	0
207	20240318	163800	5771182944	1922	1922	1922	1922	0
208	20240318	163700	5771182944	1922	1922	1922	1922	0
209	20240318	163600	5771182944	1922	1922	1922	1922	0
210	20240318	163500	5771182944	1922	1922	1922	1922	0
211	20240318	163400	5771182944	1922	1922	1922	1922	0
212	20240318	163300	5771182944	1922	1922	1922	1922	55030
213	20240318	163200	5771182944	1922	1922	1922	1922	0
214	20240318	163100	5771182944	1922	1922	1922	1922	0
215	20240318	163000	5771182944	1922	1922	1922	1922	0
216	20240318	162900	5771182944	1922	1922	1922	1922	0
217	20240318	162800	5771182944	1922	1922	1922	1922	0
218	20240318	162700	5771182944	1922	1922	1922	1922	0
219	20240318	162600	5771182944	1922	1922	1922	1922	0
220	20240318	162500	5771182944	1922	1922	1922	1922	0
221	20240318	162400	5771182944	1922	1922	1922	1922	0
222	20240318	162300	5771182944	1922	1922	1922	1922	0
223	20240318	162200	5771182944	1922	1922	1922	1922	0
224	20240318	162100	5771182944	1922	1922	1922	1922	0
225	20240318	162000	5771182944	1922	1922	1922	1922	0
226	20240318	161900	5771182944	1922	1922	1922	1922	0
227	20240318	161800	5771182944	1922	1922	1922	1922	0
228	20240318	161700	5771182944	1922	1922	1922	1922	0
229	20240318	161600	5771182944	1922	1922	1922	1922	0
230	20240318	161500	5771182944	1922	1922	1922	1922	0
231	20240318	161400	5771182944	1922	1922	1922	1922	0
232	20240318	161300	5771182944	1922	1922	1922	1922	0
233	20240318	161200	5771182944	1922	1922	1922	1922	0
234	20240318	161100	5771182944	1922	1922	1922	1922	0
235	20240318	161000	5771182944	1922	1922	1922	1922	0
236	20240318	160900	5771182944	1922	1922	1922	1922	0
237	20240318	160800	5771182944	1922	1922	1922	1922	0
238	20240318	160700	5771182944	1922	1922	1922	1922	0
239	20240318	160600	5771182944	1922	1922	1922	1922	0
240	20240318	160500	5771182944	1922	1922	1922	1922	0
241	20240318	160400	5771182944	1922	1922	1922	1922	0
242	20240318	160300	5771182944	1922	1922	1922	1922	55030
243	20240318	160200	5771182944	1922	1922	1922	1922	0
244	20240318	160100	5771182944	1922	1922	1922	1922	0
245	20240318	160000	5771182944	1922	1922	1922	1922	0
246	20240318	155900	5771182944	1922	1922	1922	1922	0
247	20240318	155800	5771182944	1922	1922	1922	1922	0
248	20240318	155700	5771182944	1922	1922	1922	1922	0
249	20240318	155600	5771182944	1922	1922	1922	1922	0
250	20240318	155500	5771182944	1922	1922	1922	1922	0
251	20240318	155400	5771182944	1922	1922	1922	1922	0
252	20240318	155300	5771182944	1922	1922	1922	1922	0
253	20240318	155200	5771182944	1922	1922	1922	1922	0
254	20240318	155100	5771182944	1922	1922	1922	1922	0
255	20240318	155000	5771182944	1922	1922	1922	1922	0
256	20240318	154900	5771182944	1922	1922	1922	1922	0
257	20240318	154800	5771182944	1922	1922	1922	1922	0
258	20240318	154700	5771182944	1922	1922	1922	1922	0
259	20240318	154600	5771182944	1922	1922	1922	1922	0
260	20240318	154500	5771182944	1922	1922	1922	1922	0
261	20240318	154400	5771182944	1922	1922	1922	1922	0
262	20240318	154300	5771182944	1922	1922	1922	1922	0
263	20240318	154200	5771182944	1922	1922	1922	1922	0
264	20240318	154100	5771182944	1922	1922	1922	1922	0
265	20240318	154000	5771182944	1922	1922	1922	1922	0
266	20240318	153900	5771182944	1922	1922	1922	1922	0
267	20240318	153800	5771182944	1922	1922	1922	1922	0
268	20240318	153700	5771182944	1922	1922	1922	1922	0
269	20240318	153600	5771182944	1922	1922	1922	1922	0
270	20240318	153500	5771182944	1922	1922	1922	1922	0
271	20240318	153400	5771182944	1922	1922	1922	1922	0
272	20240318	153300	5771182944	1922	1922	1922	1922	55030
273	20240318	153200	5771182944	1922	1922	1922	1922	0
274	20240318	153100	5771182944	1922	1922	1922	1922	0
275	20240318	153000	5771182944	1922	1922	1922	1922	55030
276	20240318	152900	5665415284	1918	1918	1918	1918	0
277	20240318	152800	5665415284	1918	1918	1918	1918	0
278	20240318	152700	5665415284	1918	1918	1918	1918	0
279	20240318	152600	5665415284	1918	1918	1918	1918	0
280	20240318	152500	5665415284	1918	1918	1918	1918	0
281	20240318	152400	5665415284	1918	1918	1918	1918	0
282	20240318	152300	5665415284	1918	1918	1918	1918	0
283	20240318	152200	5665415284	1918	1918	1918	1918	0
284	20240318	152100	5665415284	1918	1918	1918	1918	0
285	20240318	152000	5665415284	1918	1918	1918	1918	0
286	20240318	151900	5665415284	1918	1917	1918	1912	7212
287	20240318	151800	5651595994	1917	1910	1917	1909	56126
288	20240318	151700	5544395091	1910	1906	1910	1906	35288
289	20240318	151600	5477021460	1906	1905	1906	1904	10190
290	20240318	151500	5457610542	1904	1902	1905	1902	8216
291	20240318	151400	5441975584	1902	1902	1902	1901	3860
292	20240318	151300	5434636244	1901	1902	1902	1901	5294
293	20240318	151200	5424571565	1902	1902	1905	1901	5761
294	20240318	151100	5413606464	1902	1904	1904	1901	2759
295	20240318	151000	5408354303	1900	1904	1904	1900	3182
296	20240318	150900	5402304813	1904	1904	1904	1904	171
297	20240318	150800	5401979229	1904	1900	1905	1900	682
298	20240318	150700	5400681470	1900	1901	1905	1900	4466
299	20240318	150600	5392185991	1906	1901	1906	1900	924
300	20240318	150500	5390429201	1902	1907	1907	1899	12853
301	20240318	150400	5365981327	1903	1900	1906	1900	3623
302	20240318	150300	5359086645	1900	1898	1900	1897	4189
303	20240318	150200	5351128398	1897	1898	1899	1897	2086
304	20240318	150100	5347170608	1898	1898	1899	1896	14172
305	20240318	150000	5320275478	1898	1895	1900	1895	4116
306	20240318	145900	5312458852	1895	1895	1898	1894	4242
307	20240318	145800	5304421243	1898	1897	1898	1893	11298
308	20240318	145700	5283006872	1898	1898	1898	1894	13254
309	20240318	145600	5257880110	1899	1903	1903	1898	99107
310	20240318	145500	5069563460	1905	1905	1905	1902	15039
311	20240318	145400	5040941903	1906	1907	1909	1906	3389
312	20240318	145300	5034479642	1906	1909	1910	1906	1219
313	20240318	145200	5032154169	1909	1910	1910	1909	335
314	20240318	145100	5031514629	1910	1907	1910	1906	5230
315	20240318	145000	5021542101	1907	1910	1910	1905	1028
316	20240318	144900	5019579707	1908	1903	1908	1903	5965
317	20240318	144800	5008213818	1903	1905	1905	1902	21153
318	20240318	144700	4967951634	1906	1906	1906	1905	13463
319	20240318	144600	4942303952	1907	1908	1908	1905	12383
320	20240318	144500	4918694383	1909	1909	1909	1908	113
321	20240318	144400	4918478766	1908	1908	1908	1908	1561
322	20240318	144300	4915500378	1909	1910	1910	1909	4538
323	20240318	144200	4906837218	1910	1909	1910	1909	630
324	20240318	144100	4905634022	1909	1910	1910	1909	475
325	20240318	144000	4904726799	1910	1910	1910	1909	1049
326	20240318	143900	4902723229	1910	1909	1911	1909	1509
327	20240318	143800	4899840175	1909	1909	1909	1909	487
328	20240318	143700	4898910492	1909	1912	1912	1909	128
329	20240318	143600	4898666132	1912	1907	1912	1905	6318
330	20240318	143500	4886609500	1907	1908	1913	1905	38425
331	20240318	143400	4813344334	1907	1910	1910	1907	12914
332	20240318	143300	4788701616	1910	1910	1910	1910	1998
333	20240318	143200	4784885436	1910	1910	1910	1910	352
334	20240318	143100	4784213116	1910	1913	1913	1909	2553
335	20240318	143000	4779338065	1913	1913	1913	1913	2100
336	20240318	142900	4775320765	1913	1913	1913	1913	152
337	20240318	142800	4775029989	1913	1908	1913	1908	1702
338	20240318	142700	4771780373	1913	1913	1913	1908	4647
339	20240318	142600	4762913563	1908	1913	1913	1907	6388
340	20240318	142500	4750726696	1910	1908	1910	1908	13029
341	20240318	142400	4725864546	1908	1908	1908	1907	4929
342	20240318	142300	4716462705	1910	1915	1915	1908	3328
343	20240318	142200	4710110445	1910	1910	1915	1909	6701
344	20240318	142100	4697311749	1910	1916	1916	1910	12824
345	20240318	142000	4672793248	1915	1908	1916	1907	9586
346	20240318	141900	4654482896	1908	1911	1913	1908	36538
347	20240318	141800	4584726179	1911	1912	1912	1911	7266
348	20240318	141700	4570836759	1912	1912	1913	1912	1804
349	20240318	141600	4567386541	1913	1914	1914	1913	4565
350	20240318	141500	4558651858	1914	1915	1916	1914	2601
351	20240318	141400	4553673232	1915	1916	1916	1915	9365
352	20240318	141300	4535735538	1916	1918	1918	1916	1678
353	20240318	141200	4532519218	1918	1917	1921	1917	4636
354	20240318	141100	4523618669	1918	1918	1918	1917	605
355	20240318	141000	4522458489	1918	1920	1920	1918	5834
356	20240318	140900	4511264016	1922	1927	1927	1920	3462
357	20240318	140800	4504613746	1922	1924	1927	1922	4827
358	20240318	140700	4495320142	1927	1925	1927	1923	2018
359	20240318	140600	4491435958	1925	1923	1925	1923	360
360	20240318	140500	4490743564	1922	1921	1922	1920	972
361	20240318	140400	4488875871	1919	1914	1919	1914	18021
362	20240318	140300	4454378594	1913	1913	1913	1913	3807
363	20240318	140200	4447095803	1913	1912	1914	1912	6697
364	20240318	140100	4434287258	1912	1912	1912	1911	1630
365	20240318	140000	4431171000	1912	1912	1914	1911	8545
366	20240318	135900	4414834304	1912	1915	1917	1912	8468
367	20240318	135800	4398614356	1915	1916	1916	1915	6373
368	20240318	135700	4386405196	1916	1910	1917	1910	21801
369	20240318	135600	4344713668	1909	1913	1913	1905	33933
370	20240318	135500	4279918598	1914	1917	1917	1913	37278
371	20240318	135400	4208526962	1916	1918	1918	1916	12212
372	20240318	135300	4185111382	1921	1924	1924	1918	76693
373	20240318	135200	4037831588	1928	1925	1928	1924	4852
374	20240318	135100	4028492857	1927	1927	1927	1925	1827
375	20240318	135000	4024973652	1926	1926	1926	1926	1704
376	20240318	134900	4021691748	1926	1925	1926	1925	1415
377	20240318	134800	4018967739	1925	1925	1926	1925	3921
378	20240318	134700	4011419564	1925	1924	1925	1924	9119
379	20240318	134600	3993874606	1924	1924	1924	1924	1116
380	20240318	134500	3991727422	1922	1922	1922	1922	1314
381	20240318	134400	3989201914	1922	1925	1925	1921	886
382	20240318	134300	3987496930	1925	1923	1925	1921	12929
383	20240318	134200	3962651755	1923	1923	1923	1923	3
384	20240318	134100	3962645986	1922	1925	1925	1922	6786
385	20240318	134000	3949602146	1924	1925	1925	1924	518
386	20240318	133900	3948605500	1925	1925	1925	1923	5407
387	20240318	133800	3938205727	1925	1925	1926	1925	1317
388	20240318	133700	3935670480	1925	1924	1926	1924	1026
389	20240318	133600	3933695334	1925	1926	1927	1925	1662
390	20240318	133500	3930493024	1927	1922	1928	1922	1328
391	20240318	133400	3927939747	1922	1924	1924	1922	2307
392	20240318	133300	3923501913	1928	1923	1928	1923	4604
393	20240318	133200	3914646624	1924	1923	1924	1922	9367
394	20240318	133100	3896634508	1923	1923	1923	1922	970
395	20240318	133000	3894769200	1923	1924	1924	1923	4578
396	20240318	132900	3885964420	1923	1930	1930	1923	2720
397	20240318	132800	3880730120	1930	1930	1930	1930	31
398	20240318	132700	3880670290	1930	1923	1930	1921	11343
399	20240318	132600	3858877321	1921	1926	1926	1921	23604
400	20240318	132500	3813473913	1927	1928	1930	1926	10839
401	20240318	132400	3792590177	1929	1932	1932	1929	45646
402	20240318	132300	3704477008	1931	1933	1933	1931	8452
403	20240318	132200	3688149143	1933	1932	1933	1932	101
404	20240318	132100	3687954010	1932	1932	1932	1932	553
405	20240318	132000	3686885614	1932	1932	1932	1932	1
406	20240318	131900	3686883682	1931	1933	1933	1931	4061
407	20240318	131800	3679036451	1933	1935	1935	1933	22550
408	20240318	131700	3635437108	1935	1936	1936	1935	794
409	20240318	131600	3633900518	1935	1935	1935	1935	1273
410	20240318	131500	3631437263	1943	1944	1944	1943	13
411	20240318	131400	3631411993	1934	1935	1935	1934	4087
412	20240318	131300	3623507170	1935	1935	1935	1934	4302
413	20240318	131200	3615184645	1935	1937	1937	1935	12802
414	20240318	131100	3590406346	1937	1939	1939	1937	2818
415	20240318	131000	3584946032	1938	1939	1939	1938	5799
416	20240318	130900	3573707518	1939	1943	1943	1939	5606
417	20240318	130800	3562834152	1943	1943	1943	1943	1623
418	20240318	130700	3559680663	1943	1941	1943	1939	1379
419	20240318	130600	3557005880	1941	1943	1943	1941	1600
420	20240318	130500	3553899680	1945	1945	1945	1945	292
421	20240318	130400	3553331740	1945	1941	1945	1940	4014
422	20240318	130300	3545530573	1941	1941	1941	1938	2311
423	20240318	130200	3541049193	1941	1939	1941	1939	1101
424	20240318	130100	3538914352	1939	1939	1939	1939	600
425	20240318	130000	3537750952	1939	1939	1939	1939	3111
426	20240318	125900	3531718723	1939	1939	1939	1939	98
427	20240318	125800	3531528701	1945	1944	1945	1940	3755
428	20240318	125700	3524236270	1945	1945	1945	1945	51
429	20240318	125600	3524137075	1945	1945	1945	1945	139
430	20240318	125500	3523866720	1945	1945	1946	1945	303
431	20240318	125400	3523277185	1942	1940	1942	1938	6487
432	20240318	125300	3510693362	1939	1939	1939	1938	4804
433	20240318	125200	3501381936	1939	1938	1939	1938	850
434	20240318	125100	3499734586	1938	1939	1939	1938	1756
435	20240318	125000	3496330398	1938	1938	1938	1938	120
436	20240318	124900	3496097838	1938	1937	1938	1936	6542
437	20240318	124800	3483426084	1938	1939	1939	1938	1009
438	20240318	124700	3481470641	1938	1939	1939	1938	1103
439	20240318	124600	3479332425	1936	1936	1937	1936	2900
440	20240318	124500	3473717525	1940	1938	1940	1936	2951
441	20240318	124400	3467995274	1938	1937	1938	1936	2445
442	20240318	124300	3463258964	1938	1938	1938	1938	295
443	20240318	124200	3462687254	1938	1939	1939	1938	1605
444	20240318	124100	3459576754	1939	1939	1939	1938	5830
445	20240318	124000	3448273889	1936	1937	1937	1936	7297
446	20240318	123900	3434145982	1937	1939	1939	1937	1030
447	20240318	123800	3432150762	1939	1939	1939	1939	2451
448	20240318	123700	3427398273	1939	1940	1940	1939	1363
449	20240318	123600	3424755415	1940	1942	1942	1939	1517
450	20240318	123500	3421812538	1943	1944	1944	1943	351
451	20240318	123400	3421130494	1944	1938	1944	1938	3590
452	20240318	123300	3414158504	1935	1935	1935	1935	596
453	20240318	123200	3413005244	1934	1940	1940	1933	901
454	20240318	123100	3411262784	1933	1940	1940	1933	25082
455	20240318	123000	3362676014	1939	1942	1942	1939	8397
456	20240318	122900	3346385212	1942	1940	1942	1940	1756
457	20240318	122800	3342978366	1940	1942	1942	1940	20300
458	20240318	122700	3303562508	1943	1942	1944	1942	2032
459	20240318	122600	3299615526	1945	1945	1945	1945	18
460	20240318	122500	3299580516	1945	1947	1947	1945	771
461	20240318	122400	3298080513	1945	1939	1945	1939	1126
462	20240318	122300	3295893397	1943	1943	1944	1941	2010
463	20240318	122200	3291987977	1943	1938	1943	1938	166
464	20240318	122100	3291666014	1938	1938	1938	1938	1411
465	20240318	122000	3288931496	1938	1939	1939	1938	3976
466	20240318	121900	3281223157	1939	1940	1940	1939	1599
467	20240318	121800	3278122666	1943	1943	1943	1943	1
468	20240318	121700	3278120723	1939	1943	1943	1938	4101
469	20240318	121600	3270168927	1939	1940	1940	1939	1090
470	20240318	121500	3268054519	1940	1940	1943	1940	2035
471	20240318	121400	3264106613	1940	1939	1940	1939	3699
472	20240318	121300	3256933152	1939	1943	1943	1939	6133
473	20240318	121200	3245029145	1943	1942	1944	1942	353
474	20240318	121100	3244343313	1944	1939	1944	1939	1415
475	20240318	121000	3241597494	1944	1944	1944	1937	47
476	20240318	120900	3241506350	1945	1934	1945	1934	2938
477	20240318	120800	3235822293	1934	1932	1934	1932	2012
478	20240318	120700	3231933644	1932	1932	1932	1931	3132
479	20240318	120600	3225884835	1932	1932	1932	1932	417
480	20240318	120500	3225079191	1931	1932	1935	1931	26309
481	20240318	120400	3174268824	1932	1934	1934	1932	13741
482	20240318	120300	3147705496	1934	1934	1934	1933	6946
483	20240318	120200	3134272986	1934	1935	1935	1934	4683
484	20240318	120100	3125214324	1935	1935	1936	1934	11215
485	20240318	120000	3103510854	1934	1936	1936	1934	3019
486	20240318	115900	3097671809	1936	1935	1936	1933	4455
487	20240318	115800	3089055257	1932	1935	1935	1932	14859
488	20240318	115700	3060322258	1936	1938	1938	1935	6687
489	20240318	115600	3047369660	1938	1943	1943	1938	19352
490	20240318	115500	3009828090	1943	1943	1943	1942	767
491	20240318	115400	3008338359	1943	1945	1945	1943	6050
492	20240318	115300	2996580565	1945	1948	1948	1945	1424
493	20240318	115200	2993806974	1948	1948	1948	1948	311
494	20240318	115100	2993201146	1946	1945	1946	1945	1940
495	20240318	115000	2989426316	1946	1946	1946	1946	1447
496	20240318	114900	2986610454	1944	1946	1946	1944	5290
497	20240318	114800	2976319272	1946	1946	1948	1946	2366
498	20240318	114700	2971712734	1946	1946	1948	1946	3295
499	20240318	114600	2965300662	1946	1948	1948	1946	6724
500	20240318	114500	2952211188	1949	1952	1952	1949	12400
501	20240318	114400	2928024786	1952	1956	1956	1952	337
502	20240318	114300	2927365715	1956	1956	1956	1956	833
503	20240318	114200	2925736367	1956	1956	1956	1956	904
504	20240318	114100	2923968143	1950	1951	1951	1950	3309
505	20240318	114000	2917514583	1951	1957	1957	1951	1834
506	20240318	113900	2913935549	1957	1950	1957	1950	2649
507	20240318	113800	2908756595	1950	1950	1957	1949	905
508	20240318	113700	2906991850	1950	1958	1958	1950	2506
509	20240318	113600	2902104750	1958	1959	1959	1958	70
510	20240318	113500	2901967640	1950	1958	1958	1950	4512
511	20240318	113400	2893157144	1950	1957	1959	1950	18522
512	20240318	113300	2856898115	1957	1948	1957	1948	5269
513	20240318	113200	2846590524	1946	1946	1948	1946	1401
514	20240318	113100	2843864076	1948	1957	1957	1947	13029
515	20240318	113000	2818457987	1951	1958	1958	1951	31613
516	20240318	112900	2756678419	1958	1958	1958	1958	3
517	20240318	112800	2756672545	1958	1957	1958	1957	132
518	20240318	112700	2756414139	1957	1957	1957	1955	145
519	20240318	112600	2756130634	1957	1957	1957	1956	15199
520	20240318	112500	2726395267	1957	1958	1958	1957	201
521	20240318	112400	2726001889	1957	1957	1957	1957	216
522	20240318	112300	2725579177	1957	1958	1958	1957	1998
523	20240318	112200	2721669007	1958	1959	1959	1958	67
524	20240318	112100	2721537775	1959	1959	1959	1959	57
525	20240318	112000	2721426112	1957	1957	1957	1957	2285
526	20240318	111900	2716954367	1957	1959	1959	1957	1700
527	20240318	111800	2713625756	1959	1959	1959	1959	1937
528	20240318	111700	2709831173	1959	1960	1960	1959	2940
529	20240318	111600	2704071069	1960	1960	1960	1960	1142
530	20240318	111500	2701832749	1960	1961	1961	1960	1287
531	20240318	111400	2699309728	1961	1961	1961	1961	326
532	20240318	111300	2698670442	1961	1960	1961	1960	2031
533	20240318	111200	2694689651	1960	1961	1961	1960	916
534	20240318	111100	2692894175	1960	1960	1961	1960	223
535	20240318	111000	2692456895	1960	1966	1966	1960	1372
536	20240318	110900	2689766450	1966	1967	1967	1966	105
537	20240318	110800	2689559920	1967	1958	1967	1958	1048
538	20240318	110700	2687500339	1958	1957	1958	1957	6281
539	20240318	110600	2675206825	1957	1957	1957	1957	1939
540	20240318	110500	2671412202	1957	1955	1957	1955	1113
541	20240318	110400	2669235420	1955	1955	1955	1955	3620
542	20240318	110300	2662158320	1955	1956	1957	1954	10755
543	20240318	110200	2641129252	1956	1956	1957	1956	3936
544	20240318	110100	2633429750	1957	1958	1958	1957	7916
545	20240318	110000	2617935456	1958	1958	1958	1957	13492
546	20240318	105900	2591526420	1958	1962	1962	1957	13090
547	20240318	105800	2565867116	1963	1966	1966	1963	2254
548	20240318	105700	2561439514	1966	1966	1966	1966	51
549	20240318	105600	2561339248	1963	1968	1968	1963	1494
550	20240318	105500	2558404416	1969	1969	1969	1968	3788
551	20240318	105400	2550948743	1969	1959	1969	1957	4588
552	20240318	105300	2541946183	1958	1968	1968	1958	30754
553	20240318	105200	2481474313	1969	1969	1969	1968	7284
554	20240318	105100	2467132717	1968	1966	1968	1966	6689
555	20240318	105000	2453971610	1966	1964	1966	1964	12606
556	20240318	104900	2429197385	1961	1960	1961	1958	1499
557	20240318	104800	2426261685	1965	1960	1965	1959	11785
558	20240318	104700	2403173475	1965	1966	1966	1960	7627
559	20240318	104600	2388222418	1959	1959	1966	1959	994
560	20240318	104500	2386275165	1959	1968	1968	1959	1039
561	20240318	104400	2384236164	1958	1967	1968	1958	428
562	20240318	104300	2383397390	1968	1959	1968	1958	9508
563	20240318	104200	2364762860	1959	1966	1966	1959	11878
564	20240318	104100	2341450401	1968	1968	1968	1968	2482
565	20240318	104000	2336565825	1969	1968	1969	1967	3326
566	20240318	103900	2330018232	1968	1968	1968	1965	7484
567	20240318	103800	2315290308	1968	1967	1969	1967	13109
568	20240318	103700	2289489589	1969	1967	1970	1967	11454
569	20240318	103600	2266946609	1967	1962	1967	1960	35795
570	20240318	103500	2196637293	1962	1958	1962	1958	22119
571	20240318	103400	2153286172	1958	1958	1958	1958	736
572	20240318	103300	2151845084	1956	1958	1958	1956	2178
573	20240318	103200	2147583736	1957	1957	1957	1953	1495
574	20240318	103100	2144662021	1953	1958	1958	1952	1082
575	20240318	103000	2142546023	1958	1957	1958	1952	2576
576	20240318	102900	2137516030	1956	1954	1957	1952	9058
577	20240318	102800	2119816318	1954	1954	1954	1954	1171
578	20240318	102700	2117528184	1954	1957	1957	1953	6121
579	20240318	102600	2105549966	1958	1957	1958	1953	2226
580	20240318	102500	2101193139	1957	1953	1957	1953	2852
581	20240318	102400	2095617337	1954	1956	1956	1954	2204
582	20240318	102300	2091308303	1956	1956	1957	1956	450
583	20240318	102200	2090427923	1956	1956	1957	1956	2550
584	20240318	102100	2085439541	1956	1957	1958	1956	2933
585	20240318	102000	2079699424	1958	1959	1959	1957	2833
586	20240318	101900	2074151950	1959	1959	1959	1958	5250
587	20240318	101800	2063868370	1959	1956	1959	1956	30283
588	20240318	101700	2004619820	1956	1941	1956	1940	19120
589	20240318	101600	1967311404	1940	1944	1944	1940	5207
590	20240318	101500	1957201654	1945	1948	1948	1944	24064
591	20240318	101400	1910369395	1949	1950	1950	1949	1241
592	20240318	101300	1907950186	1950	1949	1950	1949	1569
593	20240318	101200	1904892175	1950	1948	1950	1948	860
594	20240318	101100	1903216320	1948	1950	1950	1948	1454
595	20240318	101000	1900381284	1950	1947	1950	1947	2668
596	20240318	100900	1895179707	1946	1950	1950	1945	2980
597	20240318	100800	1889370951	1945	1951	1952	1945	5443
598	20240318	100700	1878781478	1952	1953	1955	1944	2727
599	20240318	100600	1873464724	1956	1955	1957	1953	11493
600	20240318	100500	1850989011	1955	1942	1955	1942	24131
601	20240318	100400	1804016503	1941	1934	1941	1934	1957
602	20240318	100300	1800219052	1940	1940	1940	1931	9931
603	20240318	100200	1781025445	1934	1935	1942	1933	2118
604	20240318	100100	1776929005	1935	1933	1935	1933	1923
605	20240318	100000	1773211511	1934	1934	1934	1934	3305
606	20240318	095900	1766819641	1934	1942	1943	1934	940
607	20240318	095800	1765000803	1934	1942	1943	1933	7588
608	20240318	095700	1750314191	1942	1940	1942	1940	341
609	20240318	095600	1749652251	1945	1948	1948	1940	2460
610	20240318	095500	1744869281	1945	1949	1949	1945	1399
611	20240318	095400	1742148186	1945	1944	1945	1936	2563
612	20240318	095300	1737171228	1936	1946	1946	1935	12323
613	20240318	095200	1713252919	1946	1946	1948	1946	947
614	20240318	095100	1711409857	1946	1948	1949	1945	2888
615	20240318	095000	1705788020	1950	1946	1950	1945	18006
616	20240318	094900	1670710740	1946	1943	1946	1943	22271
617	20240318	094800	1627374175	1943	1934	1945	1934	5902
618	20240318	094700	1615914242	1942	1943	1944	1942	2895
619	20240318	094600	1610291084	1942	1933	1943	1933	2899
620	20240318	094500	1604660435	1933	1933	1940	1933	5614
621	20240318	094400	1593808022	1943	1933	1943	1933	1533
622	20240318	094300	1590837881	1943	1943	1944	1943	13507
623	20240318	094200	1564593419	1945	1944	1945	1943	5603
624	20240318	094100	1553702990	1944	1924	1944	1924	49855
625	20240318	094000	1457498042	1923	1926	1926	1923	12767
626	20240318	093900	1432927977	1925	1924	1925	1924	2273
627	20240318	093800	1428552871	1924	1927	1927	1924	6726
628	20240318	093700	1415598790	1926	1926	1927	1926	4685
629	20240318	093600	1406571622	1927	1927	1927	1927	4227
630	20240318	093500	1398426193	1926	1925	1927	1925	3463
631	20240318	093400	1391758718	1924	1925	1926	1924	15892
632	20240318	093300	1361174452	1926	1927	1927	1925	7779
633	20240318	093200	1346194707	1929	1930	1931	1927	11488
634	20240318	093100	1324031851	1931	1931	1932	1930	6576
635	20240318	093000	1311331845	1931	1929	1931	1929	12818
636	20240318	092900	1286592877	1929	1927	1930	1927	4508
637	20240318	092800	1277896414	1927	1927	1927	1927	4006
638	20240318	092700	1270176852	1927	1931	1932	1927	6513
639	20240318	092600	1257617924	1931	1933	1933	1931	18406
640	20240318	092500	1222049681	1935	1939	1939	1933	2934
641	20240318	092400	1216371549	1939	1931	1940	1931	2987
642	20240318	092300	1210588589	1931	1930	1936	1925	16802
643	20240318	092200	1178194228	1925	1923	1925	1923	3980
644	20240318	092100	1170536685	1923	1923	1923	1921	13646
645	20240318	092000	1144306152	1923	1925	1927	1923	16320
646	20240318	091900	1112913610	1925	1926	1928	1925	22554
647	20240318	091800	1069477530	1926	1929	1930	1925	16580
648	20240318	091700	1037535383	1929	1933	1934	1928	18879
649	20240318	091600	1001096864	1931	1938	1938	1931	14048
650	20240318	091500	973920422	1938	1947	1947	1937	29044
651	20240318	091400	917485786	1947	1953	1953	1946	2493
652	20240318	091300	912630121	1953	1945	1953	1945	7551
653	20240318	091200	897908475	1945	1945	1946	1944	15439
654	20240318	091100	867876531	1946	1946	1949	1942	10221
655	20240318	091000	847984802	1952	1958	1966	1946	50270
656	20240318	090900	749506077	1959	1942	1960	1942	29406
657	20240318	090800	692167952	1942	1915	1942	1914	73774
658	20240318	090700	550116001	1915	1925	1925	1914	56428
659	20240318	090600	441729839	1926	1932	1933	1925	37658
660	20240318	090500	369032142	1932	1934	1936	1932	11348
661	20240318	090400	347096519	1934	1939	1939	1932	12894
662	20240318	090300	322142465	1932	1930	1939	1924	24419
663	20240318	090200	274982401	1930	1939	1939	1923	47471
664	20240318	090100	183342562	1939	1949	1950	1939	30576
665	20240318	090000	123938240	1949	1956	1957	1949	63422