KissMeData/014160/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	185900	213482130913	1902	1902	1902	1902	525930
3	20240321	185800	213482130913	1902	1902	1902	1902	0
4	20240321	185700	213482130913	1902	1902	1902	1902	0
5	20240321	185600	213482130913	1902	1902	1902	1902	0
6	20240321	185500	213482130913	1902	1902	1902	1902	0
7	20240321	185400	213482130913	1902	1902	1902	1902	0
8	20240321	185300	213482130913	1902	1902	1902	1902	0
9	20240321	185200	213482130913	1902	1902	1902	1902	0
10	20240321	185100	213482130913	1902	1902	1902	1902	0
11	20240321	185000	213482130913	1902	1902	1902	1902	0
12	20240321	184900	213482130913	1902	1902	1902	1902	0
13	20240321	184800	213482130913	1902	1902	1902	1902	0
14	20240321	184700	213482130913	1902	1902	1902	1902	0
15	20240321	184600	213482130913	1902	1902	1902	1902	0
16	20240321	184500	213482130913	1902	1902	1902	1902	0
17	20240321	184400	213482130913	1902	1902	1902	1902	0
18	20240321	184300	213482130913	1902	1902	1902	1902	0
19	20240321	184200	213482130913	1902	1902	1902	1902	0
20	20240321	184100	213482130913	1902	1902	1902	1902	0
21	20240321	184000	213482130913	1902	1902	1902	1902	0
22	20240321	183900	213482130913	1902	1902	1902	1902	0
23	20240321	183800	213482130913	1902	1902	1902	1902	0
24	20240321	183700	213482130913	1902	1902	1902	1902	0
25	20240321	183600	213482130913	1902	1902	1902	1902	0
26	20240321	183500	213482130913	1902	1902	1902	1902	0
27	20240321	183400	213482130913	1902	1902	1902	1902	0
28	20240321	183300	213482130913	1902	1902	1902	1902	0
29	20240321	183200	213482130913	1902	1902	1902	1902	0
30	20240321	183100	213482130913	1902	1902	1902	1902	0
31	20240321	183000	213482130913	1902	1902	1902	1902	0
32	20240321	182900	213482130913	1902	1902	1902	1902	525930
33	20240321	182800	213482130913	1902	1902	1902	1902	0
34	20240321	182700	213482130913	1902	1902	1902	1902	0
35	20240321	182600	213482130913	1902	1902	1902	1902	0
36	20240321	182500	213482130913	1902	1902	1902	1902	0
37	20240321	182400	213482130913	1902	1902	1902	1902	0
38	20240321	182300	213482130913	1902	1902	1902	1902	0
39	20240321	182200	213482130913	1902	1902	1902	1902	0
40	20240321	182100	213482130913	1902	1902	1902	1902	0
41	20240321	182000	213482130913	1902	1902	1902	1902	0
42	20240321	181900	213482130913	1902	1902	1902	1902	0
43	20240321	181800	213482130913	1902	1902	1902	1902	0
44	20240321	181700	213482130913	1902	1902	1902	1902	0
45	20240321	181600	213482130913	1902	1902	1902	1902	0
46	20240321	181500	213482130913	1902	1902	1902	1902	0
47	20240321	181400	213482130913	1902	1902	1902	1902	0
48	20240321	181300	213482130913	1902	1902	1902	1902	0
49	20240321	181200	213482130913	1902	1902	1902	1902	0
50	20240321	181100	213482130913	1902	1902	1902	1902	0
51	20240321	181000	213482130913	1902	1902	1902	1902	0
52	20240321	180900	213482130913	1902	1902	1902	1902	0
53	20240321	180800	213482130913	1902	1902	1902	1902	0
54	20240321	180700	213482130913	1902	1902	1902	1902	0
55	20240321	180600	213482130913	1902	1902	1902	1902	0
56	20240321	180500	213482130913	1902	1902	1902	1902	0
57	20240321	180400	213482130913	1902	1902	1902	1902	0
58	20240321	180300	213482130913	1902	1902	1902	1902	0
59	20240321	180200	213482130913	1902	1902	1902	1902	0
60	20240321	180100	213482130913	1902	1902	1902	1902	0
61	20240321	180000	213482130913	1902	1902	1902	1902	0
62	20240321	175900	213482130913	1902	1902	1902	1902	525930
63	20240321	175800	213482130913	1902	1902	1902	1902	0
64	20240321	175700	213482130913	1902	1902	1902	1902	0
65	20240321	175600	213482130913	1902	1902	1902	1902	0
66	20240321	175500	213482130913	1902	1902	1902	1902	0
67	20240321	175400	213482130913	1902	1902	1902	1902	0
68	20240321	175300	213482130913	1902	1902	1902	1902	0
69	20240321	175200	213482130913	1902	1902	1902	1902	0
70	20240321	175100	213482130913	1902	1902	1902	1902	0
71	20240321	175000	213482130913	1902	1902	1902	1902	0
72	20240321	174900	213482130913	1902	1902	1902	1902	0
73	20240321	174800	213482130913	1902	1902	1902	1902	0
74	20240321	174700	213482130913	1902	1902	1902	1902	0
75	20240321	174600	213482130913	1902	1902	1902	1902	0
76	20240321	174500	213482130913	1902	1902	1902	1902	0
77	20240321	174400	213482130913	1902	1902	1902	1902	0
78	20240321	174300	213482130913	1902	1902	1902	1902	0
79	20240321	174200	213482130913	1902	1902	1902	1902	0
80	20240321	174100	213482130913	1902	1902	1902	1902	0
81	20240321	174000	213482130913	1902	1902	1902	1902	0
82	20240321	173900	213482130913	1902	1902	1902	1902	0
83	20240321	173800	213482130913	1902	1902	1902	1902	0
84	20240321	173700	213482130913	1902	1902	1902	1902	0
85	20240321	173600	213482130913	1902	1902	1902	1902	0
86	20240321	173500	213482130913	1902	1902	1902	1902	0
87	20240321	173400	213482130913	1902	1902	1902	1902	0
88	20240321	173300	213482130913	1902	1902	1902	1902	0
89	20240321	173200	213482130913	1902	1902	1902	1902	0
90	20240321	173100	213482130913	1902	1902	1902	1902	0
91	20240321	173000	213482130913	1902	1902	1902	1902	0
92	20240321	172900	213482130913	1902	1902	1902	1902	525930
93	20240321	172800	213482130913	1902	1902	1902	1902	0
94	20240321	172700	213482130913	1902	1902	1902	1902	0
95	20240321	172600	213482130913	1902	1902	1902	1902	0
96	20240321	172500	213482130913	1902	1902	1902	1902	0
97	20240321	172400	213482130913	1902	1902	1902	1902	0
98	20240321	172300	213482130913	1902	1902	1902	1902	0
99	20240321	172200	213482130913	1902	1902	1902	1902	0
100	20240321	172100	213482130913	1902	1902	1902	1902	0
101	20240321	172000	213482130913	1902	1902	1902	1902	0
102	20240321	171900	213482130913	1902	1902	1902	1902	0
103	20240321	171800	213482130913	1902	1902	1902	1902	0
104	20240321	171700	213482130913	1902	1902	1902	1902	0
105	20240321	171600	213482130913	1902	1902	1902	1902	0
106	20240321	171500	213482130913	1902	1902	1902	1902	0
107	20240321	171400	213482130913	1902	1902	1902	1902	0
108	20240321	171300	213482130913	1902	1902	1902	1902	0
109	20240321	171200	213482130913	1902	1902	1902	1902	0
110	20240321	171100	213482130913	1902	1902	1902	1902	0
111	20240321	171000	213482130913	1902	1902	1902	1902	0
112	20240321	170900	213482130913	1902	1902	1902	1902	0
113	20240321	170800	213482130913	1902	1902	1902	1902	0
114	20240321	170700	213482130913	1902	1902	1902	1902	0
115	20240321	170600	213482130913	1902	1902	1902	1902	0
116	20240321	170500	213482130913	1902	1902	1902	1902	0
117	20240321	170400	213482130913	1902	1902	1902	1902	0
118	20240321	170300	213482130913	1902	1902	1902	1902	0
119	20240321	170200	213482130913	1902	1902	1902	1902	0
120	20240321	170100	213482130913	1902	1902	1902	1902	0
121	20240321	170000	213482130913	1902	1902	1902	1902	0
122	20240321	165900	213482130913	1902	1902	1902	1902	525930
123	20240321	165800	213482130913	1902	1902	1902	1902	0
124	20240321	165700	213482130913	1902	1902	1902	1902	0
125	20240321	165600	213482130913	1902	1902	1902	1902	0
126	20240321	165500	213482130913	1902	1902	1902	1902	0
127	20240321	165400	213482130913	1902	1902	1902	1902	0
128	20240321	165300	213482130913	1902	1902	1902	1902	0
129	20240321	165200	213482130913	1902	1902	1902	1902	0
130	20240321	165100	213482130913	1902	1902	1902	1902	0
131	20240321	165000	213482130913	1902	1902	1902	1902	0
132	20240321	164900	213482130913	1902	1902	1902	1902	0
133	20240321	164800	213482130913	1902	1902	1902	1902	0
134	20240321	164700	213482130913	1902	1902	1902	1902	0
135	20240321	164600	213482130913	1902	1902	1902	1902	0
136	20240321	164500	213482130913	1902	1902	1902	1902	0
137	20240321	164400	213482130913	1902	1902	1902	1902	0
138	20240321	164300	213482130913	1902	1902	1902	1902	0
139	20240321	164200	213482130913	1902	1902	1902	1902	0
140	20240321	164100	213482130913	1902	1902	1902	1902	0
141	20240321	164000	213482130913	1902	1902	1902	1902	0
142	20240321	163900	213482130913	1902	1902	1902	1902	0
143	20240321	163800	213482130913	1902	1902	1902	1902	0
144	20240321	163700	213482130913	1902	1902	1902	1902	0
145	20240321	163600	213482130913	1902	1902	1902	1902	0
146	20240321	163500	213482130913	1902	1902	1902	1902	0
147	20240321	163400	213482130913	1902	1902	1902	1902	0
148	20240321	163300	213482130913	1902	1902	1902	1902	0
149	20240321	163200	213482130913	1902	1902	1902	1902	0
150	20240321	163100	213482130913	1902	1902	1902	1902	0
151	20240321	163000	213482130913	1902	1902	1902	1902	0
152	20240321	162900	213482130913	1902	1902	1902	1902	525930
153	20240321	162800	213482130913	1902	1902	1902	1902	0
154	20240321	162700	213482130913	1902	1902	1902	1902	0
155	20240321	162600	213482130913	1902	1902	1902	1902	0
156	20240321	162500	213482130913	1902	1902	1902	1902	0
157	20240321	162400	213482130913	1902	1902	1902	1902	0
158	20240321	162300	213482130913	1902	1902	1902	1902	0
159	20240321	162200	213482130913	1902	1902	1902	1902	0
160	20240321	162100	213482130913	1902	1902	1902	1902	0
161	20240321	162000	213482130913	1902	1902	1902	1902	0
162	20240321	161900	213482130913	1902	1902	1902	1902	0
163	20240321	161800	213482130913	1902	1902	1902	1902	0
164	20240321	161700	213482130913	1902	1902	1902	1902	0
165	20240321	161600	213482130913	1902	1902	1902	1902	0
166	20240321	161500	213482130913	1902	1902	1902	1902	0
167	20240321	161400	213482130913	1902	1902	1902	1902	0
168	20240321	161300	213482130913	1902	1902	1902	1902	0
169	20240321	161200	213482130913	1902	1902	1902	1902	0
170	20240321	161100	213482130913	1902	1902	1902	1902	0
171	20240321	161000	213482130913	1902	1902	1902	1902	0
172	20240321	160900	213482130913	1902	1902	1902	1902	0
173	20240321	160800	213482130913	1902	1902	1902	1902	0
174	20240321	160700	213482130913	1902	1902	1902	1902	0
175	20240321	160600	213482130913	1902	1902	1902	1902	0
176	20240321	160500	213482130913	1902	1902	1902	1902	0
177	20240321	160400	213482130913	1902	1902	1902	1902	0
178	20240321	160300	213482130913	1902	1902	1902	1902	0
179	20240321	160200	213482130913	1902	1902	1902	1902	0
180	20240321	160100	213482130913	1902	1902	1902	1902	0
181	20240321	160000	213482130913	1902	1902	1902	1902	0
182	20240321	155900	213482130913	1902	1902	1902	1902	525930
183	20240321	155800	213482130913	1902	1902	1902	1902	0
184	20240321	155700	213482130913	1902	1902	1902	1902	0
185	20240321	155600	213482130913	1902	1902	1902	1902	0
186	20240321	155500	213482130913	1902	1902	1902	1902	0
187	20240321	155400	213482130913	1902	1902	1902	1902	0
188	20240321	155300	213482130913	1902	1902	1902	1902	0
189	20240321	155200	213482130913	1902	1902	1902	1902	0
190	20240321	155100	213482130913	1902	1902	1902	1902	0
191	20240321	155000	213482130913	1902	1902	1902	1902	0
192	20240321	154900	213482130913	1902	1902	1902	1902	0
193	20240321	154800	213482130913	1902	1902	1902	1902	0
194	20240321	154700	213482130913	1902	1902	1902	1902	0
195	20240321	154600	213482130913	1902	1902	1902	1902	0
196	20240321	154500	213482130913	1902	1902	1902	1902	0
197	20240321	154400	213482130913	1902	1902	1902	1902	0
198	20240321	154300	213482130913	1902	1902	1902	1902	0
199	20240321	154200	213482130913	1902	1902	1902	1902	0
200	20240321	154100	213482130913	1902	1902	1902	1902	0
201	20240321	154000	213482130913	1902	1902	1902	1902	0
202	20240321	153900	213482130913	1902	1902	1902	1902	0
203	20240321	153800	213482130913	1902	1902	1902	1902	0
204	20240321	153700	213482130913	1902	1902	1902	1902	0
205	20240321	153600	213482130913	1902	1902	1902	1902	0
206	20240321	153500	213482130913	1902	1902	1902	1902	0
207	20240321	153400	213482130913	1902	1902	1902	1902	0
208	20240321	153300	213482130913	1902	1902	1902	1902	0
209	20240321	153200	213482130913	1902	1902	1902	1902	0
210	20240321	153100	213482130913	1902	1902	1902	1902	0
211	20240321	153000	213482130913	1902	1902	1902	1902	525930
212	20240321	152900	212481812053	1882	1882	1882	1882	0
213	20240321	152800	212481812053	1882	1882	1882	1882	0
214	20240321	152700	212481812053	1882	1882	1882	1882	0
215	20240321	152600	212481812053	1882	1882	1882	1882	0
216	20240321	152500	212481812053	1882	1882	1882	1882	0
217	20240321	152400	212481812053	1882	1882	1882	1882	0
218	20240321	152300	212481812053	1882	1882	1882	1882	0
219	20240321	152200	212481812053	1882	1882	1882	1882	0
220	20240321	152100	212481812053	1882	1882	1882	1882	0
221	20240321	152000	212481812053	1882	1882	1882	1882	0
222	20240321	151900	212481812053	1882	1877	1883	1868	270253
223	20240321	151800	211975598640	1877	1903	1903	1877	176590
224	20240321	151700	211642011743	1902	1906	1907	1902	118064
225	20240321	151600	211417091088	1906	1904	1907	1903	177711
226	20240321	151500	211078605278	1904	1898	1904	1891	192766
227	20240321	151400	210712869011	1898	1883	1898	1883	135388
228	20240321	151300	210457082325	1884	1880	1885	1879	137803
229	20240321	151200	210197750031	1880	1868	1881	1867	145987
230	20240321	151100	209924018808	1868	1861	1870	1860	215582
231	20240321	151000	209522329728	1860	1877	1877	1860	338301
232	20240321	150900	208890618242	1879	1868	1879	1868	204089
233	20240321	150800	208508306708	1868	1882	1885	1867	314373
234	20240321	150700	207918741286	1885	1910	1910	1873	536211
235	20240321	150600	206906243435	1909	1907	1911	1905	71714
236	20240321	150500	206769434495	1907	1910	1913	1903	116526
237	20240321	150400	206547382769	1910	1913	1917	1910	30594
238	20240321	150300	206488886747	1913	1906	1915	1905	96815
239	20240321	150200	206304232795	1910	1920	1922	1906	125100
240	20240321	150100	206064641549	1919	1931	1931	1919	75550
241	20240321	150000	205919409493	1931	1917	1932	1917	37475
242	20240321	145900	205847262075	1917	1910	1917	1907	69213
243	20240321	145800	205714957342	1909	1907	1913	1905	170351
244	20240321	145700	205390032880	1906	1923	1924	1905	268570
245	20240321	145600	204875474542	1923	1925	1933	1923	25714
246	20240321	145500	204825970748	1924	1937	1937	1923	173460
247	20240321	145400	204491344493	1937	1938	1939	1935	47862
248	20240321	145300	204398608563	1938	1933	1940	1932	49867
249	20240321	145200	204302131564	1932	1936	1937	1932	37138
250	20240321	145100	204230320974	1937	1930	1937	1928	94232
251	20240321	145000	204048171813	1930	1932	1933	1928	56623
252	20240321	144900	203938922551	1932	1926	1933	1925	54042
253	20240321	144800	203834700306	1927	1937	1938	1926	147544
254	20240321	144700	203549633656	1937	1929	1942	1926	201810
255	20240321	144600	203159034206	1929	1920	1930	1919	153234
256	20240321	144500	202864153974	1920	1907	1924	1906	267776
257	20240321	144400	202352639485	1907	1918	1919	1906	284771
258	20240321	144300	201808502428	1918	1920	1923	1910	300637
259	20240321	144200	201232453198	1921	1930	1930	1920	349495
260	20240321	144100	200559919609	1931	1943	1943	1926	219810
261	20240321	144000	200134871178	1942	1955	1955	1942	45176
262	20240321	143900	200046798059	1957	1951	1957	1944	38117
263	20240321	143800	199972365841	1943	1942	1951	1940	121757
264	20240321	143700	199735803324	1940	1959	1960	1940	104528
265	20240321	143600	199531725979	1960	1971	1972	1959	88513
266	20240321	143500	199357793101	1972	1970	1973	1968	60185
267	20240321	143400	199239222407	1970	1967	1971	1966	34532
268	20240321	143300	199171230471	1967	1962	1975	1962	124877
269	20240321	143200	198925391690	1962	1968	1969	1953	167009
270	20240321	143100	198598062082	1968	1948	1969	1948	180692
271	20240321	143000	198243755174	1950	1941	1951	1940	120664
272	20240321	142900	198008985692	1944	1930	1945	1923	235873
273	20240321	142800	197553723048	1930	1965	1966	1920	548605
274	20240321	142700	196489143377	1966	1972	1972	1964	33197
275	20240321	142600	196423843405	1972	1968	1980	1967	25898
276	20240321	142500	196372816185	1967	1966	1968	1965	66682
277	20240321	142400	196241696921	1966	1973	1973	1966	94608
278	20240321	142300	196055437293	1973	1979	1979	1971	40887
279	20240321	142200	195974674502	1979	1982	1982	1976	16321
280	20240321	142100	195942365925	1982	1974	1984	1974	73036
281	20240321	142000	195797863784	1976	1973	1976	1972	32127
282	20240321	141900	195734458285	1972	1971	1973	1968	45215
283	20240321	141800	195645391168	1972	1973	1975	1972	25698
284	20240321	141700	195594688221	1972	1973	1976	1966	75288
285	20240321	141600	195446331043	1972	1970	1982	1963	154106
286	20240321	141500	195142760909	1969	1985	1985	1969	116249
287	20240321	141400	194912908006	1985	1990	1991	1983	88793
288	20240321	141300	194736674646	1990	1994	1995	1989	75288
289	20240321	141200	194586729799	1994	1989	1994	1987	26654
290	20240321	141100	194533662490	1989	1989	1990	1984	54895
291	20240321	141000	194424559139	1990	1992	1993	1989	69820
292	20240321	140900	194285567847	1993	2010	2015	1981	205865
293	20240321	140800	193873813626	2010	1984	2015	1984	350991
294	20240321	140700	193171839032	1984	1970	1985	1970	91415
295	20240321	140600	192990917248	1969	1980	1983	1968	97494
296	20240321	140500	192798473200	1983	1964	1985	1963	159171
297	20240321	140400	192484332611	1963	1969	1973	1960	130214
298	20240321	140300	192228327197	1969	1973	1976	1968	172213
299	20240321	140200	191888860795	1973	1964	1978	1964	263221
300	20240321	140100	191369971911	1964	1988	1988	1963	469152
301	20240321	140000	190443350864	1988	1993	1993	1987	55935
302	20240321	135900	190332124451	1992	1992	1995	1985	161843
303	20240321	135800	190010345809	1992	1993	1994	1991	68658
304	20240321	135700	189873536213	1993	1993	1996	1989	89879
305	20240321	135600	189694507341	1992	2000	2010	1992	116519
306	20240321	135500	189461744765	2000	2015	2015	2000	217606
307	20240321	135400	189025146475	2015	2010	2020	2005	195500
308	20240321	135300	188631857225	2010	2010	2010	2000	203587
309	20240321	135200	188223227160	2010	1991	2010	1990	146160
310	20240321	135100	187930736351	1991	1990	1993	1988	101260
311	20240321	135000	187729245812	1990	1995	1996	1986	225777
312	20240321	134900	187280029119	1995	1996	1997	1994	95402
313	20240321	134800	187089683372	1996	1998	1999	1995	72507
314	20240321	134700	186944882157	1999	1998	2005	1996	156910
315	20240321	134600	186631283939	1998	1996	2005	1994	304979
316	20240321	134500	186021791919	1995	1989	1996	1986	145861
317	20240321	134400	185731415244	1989	1989	1996	1987	260458
318	20240321	134300	185212849447	1988	1989	1995	1976	565051
319	20240321	134200	184092523683	1990	2010	2010	1983	531495
320	20240321	134100	183032850810	2010	2020	2020	1998	355014
321	20240321	134000	182320887118	2020	2020	2020	2010	156127
322	20240321	133900	182006016648	2020	2010	2020	2005	324757
323	20240321	133800	181351410728	2010	2000	2015	1999	349024
324	20240321	133700	180651049993	1999	2015	2020	1993	786606
325	20240321	133600	179071488315	2015	2010	2015	2005	359216
326	20240321	133500	178350151435	2005	2025	2030	2005	806494
327	20240321	133400	176726490935	2025	2050	2055	2020	589111
328	20240321	133300	175529522610	2045	2055	2055	2040	269652
329	20240321	133200	174978179785	2055	2045	2060	2040	330995
330	20240321	133100	174299444460	2040	2050	2055	2040	291164
331	20240321	133000	173703466365	2050	2070	2070	2045	457948
332	20240321	132900	172763160960	2070	2070	2070	2060	146068
333	20240321	132800	172461757395	2065	2065	2075	2055	224338
334	20240321	132700	171998603000	2060	2070	2075	2050	509693
335	20240321	132600	170948251000	2070	2080	2085	2060	422015
336	20240321	132500	170075155840	2085	2085	2085	2070	418266
337	20240321	132400	169206752620	2080	2095	2095	2075	251806
338	20240321	132300	168681920035	2095	2095	2100	2075	670812
339	20240321	132200	167283429595	2090	2090	2105	2080	613595
340	20240321	132100	165999916505	2095	2080	2100	2080	412078
341	20240321	132000	165138872475	2080	2090	2100	2080	754366
342	20240321	131900	163561561110	2095	2090	2100	2085	637948
343	20240321	131800	162227148880	2095	2070	2110	2050	1497946
344	20240321	131700	159105277835	2065	2060	2075	2050	1064232
345	20240321	131600	156907821825	2060	2040	2065	2030	629447
346	20240321	131500	155622485420	2040	2035	2060	2035	709111
347	20240321	131400	154170324125	2040	2055	2065	2030	1443982
348	20240321	131300	151209662665	2065	2060	2065	2055	380223
349	20240321	131200	150426201805	2050	2050	2050	2050	0
350	20240321	131100	150426201805	2050	2035	2050	2030	982712
351	20240321	131000	148416726850	2035	2025	2035	2015	842566
352	20240321	130900	146706776205	2025	2000	2025	1982	794884
353	20240321	130800	145112341950	2000	2005	2025	1999	862232
354	20240321	130700	143381435117	2010	2015	2020	2005	385509
355	20240321	130600	142606724562	2015	2015	2035	2005	817539
356	20240321	130500	140955714692	2010	2020	2030	2010	894531
357	20240321	130400	139149179312	2020	2010	2030	1998	1582891
358	20240321	130300	135958544544	2010	1975	2020	1974	1904171
359	20240321	130200	132150242990	1975	1973	1980	1966	580112
360	20240321	130100	131004991036	1974	1964	1982	1959	1080415
361	20240321	130000	128875169226	1964	1927	1964	1925	670394
362	20240321	125900	127567241460	1927	1914	1928	1913	140236
363	20240321	125800	127297844255	1914	1911	1914	1910	28029
364	20240321	125700	127244251237	1911	1908	1912	1907	49668
365	20240321	125600	127149437534	1908	1911	1914	1906	41140
366	20240321	125500	127070853130	1907	1909	1915	1905	56728
367	20240321	125400	126962563857	1909	1907	1913	1905	54422
368	20240321	125300	126858688696	1907	1897	1913	1896	121648
369	20240321	125200	126627040854	1896	1902	1902	1892	153707
370	20240321	125100	126335402356	1902	1915	1916	1902	54599
371	20240321	125000	126231316797	1915	1906	1916	1904	111163
372	20240321	124900	126019340510	1906	1925	1925	1906	170871
373	20240321	124800	125691926664	1925	1906	1934	1906	293120
374	20240321	124700	125128924212	1906	1890	1907	1888	223280
375	20240321	124600	124705763879	1891	1905	1905	1870	605286
376	20240321	124500	123563399386	1905	1913	1913	1903	265947
377	20240321	124400	123056120459	1913	1922	1924	1913	237421
378	20240321	124300	122600531144	1922	1937	1937	1921	362706
379	20240321	124200	121900851369	1936	1941	1941	1936	128122
380	20240321	124100	121652460330	1941	1943	1943	1940	36495
381	20240321	124000	121581609893	1942	1943	1944	1941	60195
382	20240321	123900	121464656612	1944	1944	1945	1943	26024
383	20240321	123800	121414072032	1944	1946	1947	1944	16945
384	20240321	123700	121381097268	1946	1943	1946	1942	18088
385	20240321	123600	121345934732	1943	1946	1947	1943	21095
386	20240321	123500	121304908655	1946	1939	1946	1939	66981
387	20240321	123400	121174832646	1940	1940	1941	1939	50529
388	20240321	123300	121076835812	1940	1940	1941	1939	130286
389	20240321	123200	120824140698	1941	1944	1945	1940	95670
390	20240321	123100	120638402037	1944	1945	1947	1944	37652
391	20240321	123000	120565172165	1944	1944	1947	1943	48328
392	20240321	122900	120471196985	1944	1950	1950	1940	257561
393	20240321	122800	119970676234	1950	1949	1950	1947	61660
394	20240321	122700	119850518898	1949	1952	1953	1948	157021
395	20240321	122600	119544349886	1953	1954	1954	1952	23347
396	20240321	122500	119498756189	1954	1955	1956	1953	15814
397	20240321	122400	119467856152	1955	1956	1956	1954	13703
398	20240321	122300	119441070085	1955	1956	1957	1955	9856
399	20240321	122200	119421794962	1954	1956	1956	1954	15821
400	20240321	122100	119390868457	1956	1953	1956	1952	19159
401	20240321	122000	119353444647	1953	1953	1954	1952	32410
402	20240321	121900	119290151531	1953	1953	1959	1953	13634
403	20240321	121800	119263502989	1954	1955	1959	1952	28385
404	20240321	121700	119208057460	1954	1953	1960	1951	51367
405	20240321	121600	119107764300	1953	1962	1962	1953	28374
406	20240321	121500	119052260114	1962	1963	1963	1960	16229
407	20240321	121400	119020434587	1962	1961	1962	1960	29746
408	20240321	121300	118962124871	1961	1961	1963	1960	55747
409	20240321	121200	118852812852	1960	1962	1964	1957	22593
410	20240321	121100	118808535020	1962	1954	1962	1953	59490
411	20240321	121000	118692065477	1954	1952	1954	1951	72820
412	20240321	120900	118549948034	1952	1953	1955	1952	27811
413	20240321	120800	118495642235	1954	1953	1954	1952	15388
414	20240321	120700	118465591427	1953	1955	1957	1953	28008
415	20240321	120600	118410859537	1955	1956	1958	1954	29715
416	20240321	120500	118352750416	1956	1956	1958	1948	392593
417	20240321	120400	117586708137	1958	1958	1962	1952	66809
418	20240321	120300	117456058277	1958	1962	1963	1958	66453
419	20240321	120200	117325775721	1962	1963	1964	1962	31567
420	20240321	120100	117263806608	1962	1961	1967	1961	69994
421	20240321	120000	117126397121	1961	1958	1961	1955	19926
422	20240321	115900	117087387042	1955	1956	1959	1952	128609
423	20240321	115800	116836093941	1955	1965	1965	1954	98623
424	20240321	115700	116642977379	1965	1953	1967	1952	68444
425	20240321	115600	116508870482	1953	1958	1959	1953	174773
426	20240321	115500	116167100635	1957	1966	1966	1954	252584
427	20240321	115400	115672450711	1966	1965	1971	1961	107133
428	20240321	115300	115461954268	1965	1971	1971	1965	96402
429	20240321	115200	115272240797	1971	1965	1976	1965	96457
430	20240321	115100	115082108073	1965	1986	1987	1964	369707
431	20240321	115000	114353092046	1986	2000	2000	1975	379842
432	20240321	114900	113597979631	2000	1988	2010	1986	1137086
433	20240321	114800	111325741177	1988	1984	1988	1970	217191
434	20240321	114700	110895301577	1984	1979	1988	1979	232311
435	20240321	114600	110434498373	1980	1980	1980	1969	148977
436	20240321	114500	110139925503	1980	1965	1980	1964	278296
437	20240321	114400	109590530700	1964	1967	1968	1964	15791
438	20240321	114300	109559481681	1964	1963	1969	1961	36987
439	20240321	114200	109486793513	1962	1963	1963	1961	35682
440	20240321	114100	109416807677	1962	1961	1965	1961	25321
441	20240321	114000	109367115702	1965	1968	1970	1958	55684
442	20240321	113900	109257558772	1969	1959	1969	1957	45472
443	20240321	113800	109168314460	1958	1962	1963	1958	53993
444	20240321	113700	109062474368	1961	1963	1967	1959	67363
445	20240321	113600	108930285493	1965	1974	1975	1962	122677
446	20240321	113500	108688786166	1973	1969	1974	1969	62469
447	20240321	113400	108565565445	1970	1974	1975	1966	74928
448	20240321	113300	108417855171	1974	1974	1975	1964	189958
449	20240321	113200	108043295833	1971	1960	1973	1959	141685
450	20240321	113100	107764665566	1959	1954	1962	1954	26568
451	20240321	113000	107712589176	1955	1968	1968	1953	59973
452	20240321	112900	107594919522	1968	1947	1969	1947	131665
453	20240321	112800	107336867774	1947	1950	1950	1947	45081
454	20240321	112700	107249043956	1950	1950	1952	1950	28707
455	20240321	112600	107193061617	1950	1954	1955	1949	86853
456	20240321	112500	107023627141	1955	1955	1957	1953	34968
457	20240321	112400	106955283300	1955	1955	1959	1953	43438
458	20240321	112300	106870337794	1953	1954	1955	1951	30395
459	20240321	112200	106810987053	1956	1954	1956	1951	38173
460	20240321	112100	106736414685	1956	1952	1957	1951	57131
461	20240321	112000	106624760793	1952	1956	1957	1951	100607
462	20240321	111900	106428302295	1956	1957	1959	1955	24917
463	20240321	111800	106379557611	1958	1964	1968	1956	103391
464	20240321	111700	106176575184	1965	1958	1966	1955	41979
465	20240321	111600	106094225592	1958	1955	1958	1952	33833
466	20240321	111500	106028108376	1955	1955	1958	1953	19522
467	20240321	111400	105989959762	1955	1963	1963	1952	76951
468	20240321	111300	105839356630	1963	1959	1964	1957	23274
469	20240321	111200	105793738577	1959	1950	1959	1949	49641
470	20240321	111100	105696841631	1950	1961	1964	1950	150506
471	20240321	111000	105402451590	1961	1961	1963	1960	28476
472	20240321	110900	105346624836	1961	1965	1965	1957	33010
473	20240321	110800	105281909340	1961	1969	1973	1959	92450
474	20240321	110700	105100059744	1970	1969	1970	1957	121183
475	20240321	110600	104861908837	1966	1976	1980	1964	145655
476	20240321	110500	104574472441	1976	1963	1987	1960	455947
477	20240321	110400	103672589440	1961	1951	1963	1946	102041
478	20240321	110300	103472937445	1948	1945	1951	1944	62941
479	20240321	110200	103350427736	1945	1947	1949	1945	71457
480	20240321	110100	103211376979	1948	1948	1950	1946	28313
481	20240321	110000	103156236138	1949	1948	1952	1946	109236
482	20240321	105900	102943507880	1949	1945	1949	1945	43752
483	20240321	105800	102858327942	1947	1950	1952	1945	65952
484	20240321	105700	102729761745	1950	1940	1950	1939	75318
485	20240321	105600	102583347122	1940	1954	1954	1939	374299
486	20240321	105500	101855589252	1953	1954	1955	1953	48034
487	20240321	105400	101761701275	1954	1954	1955	1953	47567
488	20240321	105300	101668762873	1955	1953	1956	1952	75107
489	20240321	105200	101522111664	1952	1957	1957	1951	81379
490	20240321	105100	101363093195	1957	1957	1960	1953	33203
491	20240321	105000	101298138222	1954	1950	1957	1948	89086
492	20240321	104900	101124382373	1950	1953	1953	1949	142772
493	20240321	104800	100845904031	1951	1956	1959	1951	59264
494	20240321	104700	100730053831	1956	1955	1960	1952	90905
495	20240321	104600	100552256049	1958	1963	1964	1955	47522
496	20240321	104500	100459071854	1961	1949	1963	1948	64647
497	20240321	104400	100332477540	1951	1966	1966	1946	266037
498	20240321	104300	99812068907	1965	1971	1972	1965	34481
499	20240321	104200	99744199663	1971	1967	1974	1965	52549
500	20240321	104100	99640649057	1965	1960	1965	1955	120099
501	20240321	104000	99405308324	1961	1971	1974	1961	112853
502	20240321	103900	99183244551	1971	1976	1977	1969	69486
503	20240321	103800	99046155810	1974	1977	1978	1954	286972
504	20240321	103700	98481959258	1977	1976	1981	1975	64552
505	20240321	103600	98354322536	1975	1983	1989	1974	203239
506	20240321	103500	97951799654	1984	1992	1999	1981	365099
507	20240321	103400	97224284628	1994	1981	1994	1980	208653
508	20240321	103300	96809335506	1981	1976	1990	1973	132643
509	20240321	103200	96546453447	1975	1982	1988	1975	189757
510	20240321	103100	96171085618	1982	1993	1994	1975	219936
511	20240321	103000	95735032896	1994	1988	1996	1969	390629
512	20240321	102900	94958365941	1987	1966	1999	1964	550072
513	20240321	102800	93863956343	1966	1973	1974	1965	73729
514	20240321	102700	93718685373	1974	1960	1975	1959	87415
515	20240321	102600	93546667410	1959	1962	1964	1954	155153
516	20240321	102500	93242755199	1963	1973	1973	1956	225594
517	20240321	102400	92799879247	1972	1973	1978	1969	130994
518	20240321	102300	92541265596	1972	1978	1979	1961	152580
519	20240321	102200	92241038872	1978	1983	1990	1971	321569
520	20240321	102100	91603980980	1983	1983	1999	1978	900076
521	20240321	102000	89810018472	1983	1960	1988	1959	414213
522	20240321	101900	88991053031	1960	1956	1964	1955	120334
523	20240321	101800	88755262424	1956	1948	1961	1948	112684
524	20240321	101700	88534928038	1949	1939	1949	1938	112339
525	20240321	101600	88316745851	1940	1940	1940	1937	88864
526	20240321	101500	88144543545	1938	1943	1943	1935	160076
527	20240321	101400	87834309347	1942	1945	1948	1939	173782
528	20240321	101300	87496749450	1947	1953	1955	1945	106396
529	20240321	101200	87289473826	1953	1965	1968	1948	172572
530	20240321	101100	86951617689	1965	1959	1969	1957	222554
531	20240321	101000	86514772171	1960	1953	1963	1951	87443
532	20240321	100900	86343727642	1953	1949	1953	1947	123321
533	20240321	100800	86103339510	1950	1949	1953	1946	156980
534	20240321	100700	85797432063	1949	1938	1949	1937	109303
535	20240321	100600	85585145757	1940	1936	1948	1935	214965
536	20240321	100500	85167406009	1936	1940	1947	1932	511066
537	20240321	100400	84176075539	1937	1974	1978	1932	701544
538	20240321	100300	82805855256	1976	1968	1983	1967	164080
539	20240321	100200	82481742118	1969	1981	1986	1967	403973
540	20240321	100100	81683615063	1982	1995	1995	1981	218667
541	20240321	100000	81249120254	1995	1998	2000	1993	237880
542	20240321	095900	80773983659	1998	1987	2005	1982	431271
543	20240321	095800	79914963123	1987	1994	1997	1977	459040
544	20240321	095700	79003102461	1993	2005	2005	1992	358896
545	20240321	095600	78286726870	2000	2005	2010	1990	504914
546	20240321	095500	77278073098	2000	1996	2015	1995	703655
547	20240321	095400	75867164829	1996	2010	2020	1990	1040177
548	20240321	095300	73783925910	2010	1970	2025	1963	2307501
549	20240321	095200	69163869483	1967	1940	1980	1940	492991
550	20240321	095100	68195509289	1940	1936	1940	1936	40407
551	20240321	095000	68117247792	1937	1936	1938	1934	63530
552	20240321	094900	67994287776	1936	1939	1942	1936	213732
553	20240321	094800	67579865310	1940	1945	1946	1939	79232
554	20240321	094700	67426052209	1945	1940	1946	1940	106120
555	20240321	094600	67219793287	1940	1945	1947	1939	116265
556	20240321	094500	66994055574	1943	1948	1948	1938	183374
557	20240321	094400	66637505452	1947	1939	1949	1939	146087
558	20240321	094300	66353319828	1941	1947	1949	1937	146668
559	20240321	094200	66068233621	1948	1931	1950	1930	289892
560	20240321	094100	65505822191	1932	1931	1933	1930	33781
561	20240321	094000	65440586141	1931	1929	1933	1928	55826
562	20240321	093900	65332806113	1928	1934	1934	1928	79623
563	20240321	093800	65179079004	1934	1937	1937	1931	128649
564	20240321	093700	64930135122	1937	1921	1937	1920	253174
565	20240321	093600	64442801819	1921	1932	1933	1921	511511
566	20240321	093500	63456992442	1932	1933	1936	1931	105279
567	20240321	093400	63253535291	1933	1938	1938	1931	147045
568	20240321	093300	62969019436	1938	1933	1939	1928	337640
569	20240321	093200	62316931737	1933	1938	1945	1931	531350
570	20240321	093100	61288271622	1938	1985	2010	1925	2026684
571	20240321	093000	57287632023	1985	1930	1989	1928	835691
572	20240321	092900	55643442582	1929	1932	1933	1928	110712
573	20240321	092800	55429821741	1932	1930	1936	1927	134187
574	20240321	092700	55170921149	1930	1942	1950	1930	302869
575	20240321	092600	54583356151	1943	1930	1943	1930	198838
576	20240321	092500	54198026622	1930	1935	1935	1928	136620
577	20240321	092400	53934288645	1931	1931	1939	1925	297729
578	20240321	092300	53359350248	1931	1937	1940	1930	199195
579	20240321	092200	52974237394	1938	1934	1939	1925	297572
580	20240321	092100	52399850731	1934	1958	1958	1925	574448
581	20240321	092000	51287330395	1959	1973	1974	1947	618851
582	20240321	091900	50075395784	1970	1947	1975	1945	951843
583	20240321	091800	48209355932	1947	1930	1948	1930	396294
584	20240321	091700	47440191921	1930	1925	1935	1924	158664
585	20240321	091600	47134168052	1926	1935	1936	1921	295899
586	20240321	091500	46562847409	1935	1914	1937	1905	613186
587	20240321	091400	45383124953	1915	1910	1921	1902	489556
588	20240321	091300	44445557179	1910	1931	1945	1902	820116
589	20240321	091200	42866001602	1930	1940	1941	1927	745730
590	20240321	091100	41424886510	1940	1949	1951	1936	581537
591	20240321	091000	40295644711	1950	1984	1987	1935	962551
592	20240321	090900	38407459368	1986	1958	1986	1958	699848
593	20240321	090800	37025906794	1959	1977	1978	1950	650745
594	20240321	090700	35750755587	1978	1980	1986	1956	787171
595	20240321	090600	34199905625	1983	1996	2005	1970	843947
596	20240321	090500	32522974071	1997	1983	2010	1974	1179711
597	20240321	090400	30169811773	1980	1995	2000	1968	1294038
598	20240321	090300	27597474809	1996	1998	2015	1974	2045276
599	20240321	090200	23512491545	1998	1973	2020	1970	3194753
600	20240321	090100	17138965695	1973	1918	1975	1912	3367196
601	20240321	090000	10559210554	1918	1866	1950	1861	5455497