KissMeData/096630/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200700	13282540046	1929	1929	1929	1929	60104
3	20240110	200600	13282540046	1929	1929	1929	1929	0
4	20240110	200500	13282540046	1929	1929	1929	1929	0
5	20240110	200400	13282540046	1929	1929	1929	1929	0
6	20240110	200300	13282540046	1929	1929	1929	1929	0
7	20240110	200200	13282540046	1929	1929	1929	1929	0
8	20240110	200100	13282540046	1929	1929	1929	1929	0
9	20240110	200000	13282540046	1929	1929	1929	1929	0
10	20240110	195900	13282540046	1929	1929	1929	1929	0
11	20240110	195800	13282540046	1929	1929	1929	1929	0
12	20240110	195700	13282540046	1929	1929	1929	1929	0
13	20240110	195600	13282540046	1929	1929	1929	1929	0
14	20240110	195500	13282540046	1929	1929	1929	1929	0
15	20240110	195400	13282540046	1929	1929	1929	1929	0
16	20240110	195300	13282540046	1929	1929	1929	1929	0
17	20240110	195200	13282540046	1929	1929	1929	1929	0
18	20240110	195100	13282540046	1929	1929	1929	1929	0
19	20240110	195000	13282540046	1929	1929	1929	1929	0
20	20240110	194900	13282540046	1929	1929	1929	1929	0
21	20240110	194800	13282540046	1929	1929	1929	1929	0
22	20240110	194700	13282540046	1929	1929	1929	1929	0
23	20240110	194600	13282540046	1929	1929	1929	1929	0
24	20240110	194500	13282540046	1929	1929	1929	1929	0
25	20240110	194400	13282540046	1929	1929	1929	1929	0
26	20240110	194300	13282540046	1929	1929	1929	1929	0
27	20240110	194200	13282540046	1929	1929	1929	1929	0
28	20240110	194100	13282540046	1929	1929	1929	1929	0
29	20240110	194000	13282540046	1929	1929	1929	1929	0
30	20240110	193900	13282540046	1929	1929	1929	1929	0
31	20240110	193800	13282540046	1929	1929	1929	1929	0
32	20240110	193700	13282540046	1929	1929	1929	1929	60104
33	20240110	193600	13282540046	1929	1929	1929	1929	0
34	20240110	193500	13282540046	1929	1929	1929	1929	0
35	20240110	193400	13282540046	1929	1929	1929	1929	0
36	20240110	193300	13282540046	1929	1929	1929	1929	0
37	20240110	193200	13282540046	1929	1929	1929	1929	0
38	20240110	193100	13282540046	1929	1929	1929	1929	0
39	20240110	193000	13282540046	1929	1929	1929	1929	0
40	20240110	192900	13282540046	1929	1929	1929	1929	0
41	20240110	192800	13282540046	1929	1929	1929	1929	0
42	20240110	192700	13282540046	1929	1929	1929	1929	0
43	20240110	192600	13282540046	1929	1929	1929	1929	0
44	20240110	192500	13282540046	1929	1929	1929	1929	0
45	20240110	192400	13282540046	1929	1929	1929	1929	0
46	20240110	192300	13282540046	1929	1929	1929	1929	0
47	20240110	192200	13282540046	1929	1929	1929	1929	0
48	20240110	192100	13282540046	1929	1929	1929	1929	0
49	20240110	192000	13282540046	1929	1929	1929	1929	0
50	20240110	191900	13282540046	1929	1929	1929	1929	0
51	20240110	191800	13282540046	1929	1929	1929	1929	0
52	20240110	191700	13282540046	1929	1929	1929	1929	0
53	20240110	191600	13282540046	1929	1929	1929	1929	0
54	20240110	191500	13282540046	1929	1929	1929	1929	0
55	20240110	191400	13282540046	1929	1929	1929	1929	0
56	20240110	191300	13282540046	1929	1929	1929	1929	0
57	20240110	191200	13282540046	1929	1929	1929	1929	0
58	20240110	191100	13282540046	1929	1929	1929	1929	0
59	20240110	191000	13282540046	1929	1929	1929	1929	0
60	20240110	190900	13282540046	1929	1929	1929	1929	0
61	20240110	190800	13282540046	1929	1929	1929	1929	0
62	20240110	190700	13282540046	1929	1929	1929	1929	60104
63	20240110	190600	13282540046	1929	1929	1929	1929	0
64	20240110	190500	13282540046	1929	1929	1929	1929	0
65	20240110	190400	13282540046	1929	1929	1929	1929	0
66	20240110	190300	13282540046	1929	1929	1929	1929	0
67	20240110	190200	13282540046	1929	1929	1929	1929	0
68	20240110	190100	13282540046	1929	1929	1929	1929	0
69	20240110	190000	13282540046	1929	1929	1929	1929	0
70	20240110	185900	13282540046	1929	1929	1929	1929	0
71	20240110	185800	13282540046	1929	1929	1929	1929	0
72	20240110	185700	13282540046	1929	1929	1929	1929	0
73	20240110	185600	13282540046	1929	1929	1929	1929	0
74	20240110	185500	13282540046	1929	1929	1929	1929	0
75	20240110	185400	13282540046	1929	1929	1929	1929	0
76	20240110	185300	13282540046	1929	1929	1929	1929	0
77	20240110	185200	13282540046	1929	1929	1929	1929	0
78	20240110	185100	13282540046	1929	1929	1929	1929	0
79	20240110	185000	13282540046	1929	1929	1929	1929	0
80	20240110	184900	13282540046	1929	1929	1929	1929	0
81	20240110	184800	13282540046	1929	1929	1929	1929	0
82	20240110	184700	13282540046	1929	1929	1929	1929	0
83	20240110	184600	13282540046	1929	1929	1929	1929	0
84	20240110	184500	13282540046	1929	1929	1929	1929	0
85	20240110	184400	13282540046	1929	1929	1929	1929	0
86	20240110	184300	13282540046	1929	1929	1929	1929	0
87	20240110	184200	13282540046	1929	1929	1929	1929	0
88	20240110	184100	13282540046	1929	1929	1929	1929	0
89	20240110	184000	13282540046	1929	1929	1929	1929	0
90	20240110	183900	13282540046	1929	1929	1929	1929	0
91	20240110	183800	13282540046	1929	1929	1929	1929	0
92	20240110	183700	13282540046	1929	1929	1929	1929	60104
93	20240110	183600	13282540046	1929	1929	1929	1929	0
94	20240110	183500	13282540046	1929	1929	1929	1929	0
95	20240110	183400	13282540046	1929	1929	1929	1929	0
96	20240110	183300	13282540046	1929	1929	1929	1929	0
97	20240110	183200	13282540046	1929	1929	1929	1929	0
98	20240110	183100	13282540046	1929	1929	1929	1929	0
99	20240110	183000	13282540046	1929	1929	1929	1929	0
100	20240110	182900	13282540046	1929	1929	1929	1929	0
101	20240110	182800	13282540046	1929	1929	1929	1929	0
102	20240110	182700	13282540046	1929	1929	1929	1929	0
103	20240110	182600	13282540046	1929	1929	1929	1929	0
104	20240110	182500	13282540046	1929	1929	1929	1929	0
105	20240110	182400	13282540046	1929	1929	1929	1929	0
106	20240110	182300	13282540046	1929	1929	1929	1929	0
107	20240110	182200	13282540046	1929	1929	1929	1929	0
108	20240110	182100	13282540046	1929	1929	1929	1929	0
109	20240110	182000	13282540046	1929	1929	1929	1929	0
110	20240110	181900	13282540046	1929	1929	1929	1929	0
111	20240110	181800	13282540046	1929	1929	1929	1929	0
112	20240110	181700	13282540046	1929	1929	1929	1929	0
113	20240110	181600	13282540046	1929	1929	1929	1929	0
114	20240110	181500	13282540046	1929	1929	1929	1929	0
115	20240110	181400	13282540046	1929	1929	1929	1929	0
116	20240110	181300	13282540046	1929	1929	1929	1929	0
117	20240110	181200	13282540046	1929	1929	1929	1929	0
118	20240110	181100	13282540046	1929	1929	1929	1929	0
119	20240110	181000	13282540046	1929	1929	1929	1929	0
120	20240110	180900	13282540046	1929	1929	1929	1929	0
121	20240110	180800	13282540046	1929	1929	1929	1929	0
122	20240110	180700	13282540046	1929	1929	1929	1929	60104
123	20240110	180600	13282540046	1929	1929	1929	1929	0
124	20240110	180500	13282540046	1929	1929	1929	1929	0
125	20240110	180400	13282540046	1929	1929	1929	1929	0
126	20240110	180300	13282540046	1929	1929	1929	1929	0
127	20240110	180200	13282540046	1929	1929	1929	1929	0
128	20240110	180100	13282540046	1929	1929	1929	1929	0
129	20240110	180000	13282540046	1929	1929	1929	1929	0
130	20240110	175900	13282540046	1929	1929	1929	1929	0
131	20240110	175800	13282540046	1929	1929	1929	1929	0
132	20240110	175700	13282540046	1929	1929	1929	1929	0
133	20240110	175600	13282540046	1929	1929	1929	1929	0
134	20240110	175500	13282540046	1929	1929	1929	1929	0
135	20240110	175400	13282540046	1929	1929	1929	1929	0
136	20240110	175300	13282540046	1929	1929	1929	1929	0
137	20240110	175200	13282540046	1929	1929	1929	1929	0
138	20240110	175100	13282540046	1929	1929	1929	1929	0
139	20240110	175000	13282540046	1929	1929	1929	1929	0
140	20240110	174900	13282540046	1929	1929	1929	1929	0
141	20240110	174800	13282540046	1929	1929	1929	1929	0
142	20240110	174700	13282540046	1929	1929	1929	1929	0
143	20240110	174600	13282540046	1929	1929	1929	1929	0
144	20240110	174500	13282540046	1929	1929	1929	1929	0
145	20240110	174400	13282540046	1929	1929	1929	1929	0
146	20240110	174300	13282540046	1929	1929	1929	1929	0
147	20240110	174200	13282540046	1929	1929	1929	1929	0
148	20240110	174100	13282540046	1929	1929	1929	1929	0
149	20240110	174000	13282540046	1929	1929	1929	1929	0
150	20240110	173900	13282540046	1929	1929	1929	1929	0
151	20240110	173800	13282540046	1929	1929	1929	1929	0
152	20240110	173700	13282540046	1929	1929	1929	1929	60104
153	20240110	173600	13282540046	1929	1929	1929	1929	0
154	20240110	173500	13282540046	1929	1929	1929	1929	0
155	20240110	173400	13282540046	1929	1929	1929	1929	0
156	20240110	173300	13282540046	1929	1929	1929	1929	0
157	20240110	173200	13282540046	1929	1929	1929	1929	0
158	20240110	173100	13282540046	1929	1929	1929	1929	0
159	20240110	173000	13282540046	1929	1929	1929	1929	0
160	20240110	172900	13282540046	1929	1929	1929	1929	0
161	20240110	172800	13282540046	1929	1929	1929	1929	0
162	20240110	172700	13282540046	1929	1929	1929	1929	0
163	20240110	172600	13282540046	1929	1929	1929	1929	0
164	20240110	172500	13282540046	1929	1929	1929	1929	0
165	20240110	172400	13282540046	1929	1929	1929	1929	0
166	20240110	172300	13282540046	1929	1929	1929	1929	0
167	20240110	172200	13282540046	1929	1929	1929	1929	0
168	20240110	172100	13282540046	1929	1929	1929	1929	0
169	20240110	172000	13282540046	1929	1929	1929	1929	0
170	20240110	171900	13282540046	1929	1929	1929	1929	0
171	20240110	171800	13282540046	1929	1929	1929	1929	0
172	20240110	171700	13282540046	1929	1929	1929	1929	0
173	20240110	171600	13282540046	1929	1929	1929	1929	0
174	20240110	171500	13282540046	1929	1929	1929	1929	0
175	20240110	171400	13282540046	1929	1929	1929	1929	0
176	20240110	171300	13282540046	1929	1929	1929	1929	0
177	20240110	171200	13282540046	1929	1929	1929	1929	0
178	20240110	171100	13282540046	1929	1929	1929	1929	0
179	20240110	171000	13282540046	1929	1929	1929	1929	0
180	20240110	170900	13282540046	1929	1929	1929	1929	0
181	20240110	170800	13282540046	1929	1929	1929	1929	0
182	20240110	170700	13282540046	1929	1929	1929	1929	60104
183	20240110	170600	13282540046	1929	1929	1929	1929	0
184	20240110	170500	13282540046	1929	1929	1929	1929	0
185	20240110	170400	13282540046	1929	1929	1929	1929	0
186	20240110	170300	13282540046	1929	1929	1929	1929	0
187	20240110	170200	13282540046	1929	1929	1929	1929	0
188	20240110	170100	13282540046	1929	1929	1929	1929	0
189	20240110	170000	13282540046	1929	1929	1929	1929	0
190	20240110	165900	13282540046	1929	1929	1929	1929	0
191	20240110	165800	13282540046	1929	1929	1929	1929	0
192	20240110	165700	13282540046	1929	1929	1929	1929	0
193	20240110	165600	13282540046	1929	1929	1929	1929	0
194	20240110	165500	13282540046	1929	1929	1929	1929	0
195	20240110	165400	13282540046	1929	1929	1929	1929	0
196	20240110	165300	13282540046	1929	1929	1929	1929	0
197	20240110	165200	13282540046	1929	1929	1929	1929	0
198	20240110	165100	13282540046	1929	1929	1929	1929	0
199	20240110	165000	13282540046	1929	1929	1929	1929	0
200	20240110	164900	13282540046	1929	1929	1929	1929	0
201	20240110	164800	13282540046	1929	1929	1929	1929	0
202	20240110	164700	13282540046	1929	1929	1929	1929	0
203	20240110	164600	13282540046	1929	1929	1929	1929	0
204	20240110	164500	13282540046	1929	1929	1929	1929	0
205	20240110	164400	13282540046	1929	1929	1929	1929	0
206	20240110	164300	13282540046	1929	1929	1929	1929	0
207	20240110	164200	13282540046	1929	1929	1929	1929	0
208	20240110	164100	13282540046	1929	1929	1929	1929	0
209	20240110	164000	13282540046	1929	1929	1929	1929	0
210	20240110	163900	13282540046	1929	1929	1929	1929	0
211	20240110	163800	13282540046	1929	1929	1929	1929	0
212	20240110	163700	13282540046	1929	1929	1929	1929	60104
213	20240110	163600	13282540046	1929	1929	1929	1929	0
214	20240110	163500	13282540046	1929	1929	1929	1929	0
215	20240110	163400	13282540046	1929	1929	1929	1929	0
216	20240110	163300	13282540046	1929	1929	1929	1929	0
217	20240110	163200	13282540046	1929	1929	1929	1929	0
218	20240110	163100	13282540046	1929	1929	1929	1929	0
219	20240110	163000	13282540046	1929	1929	1929	1929	0
220	20240110	162900	13282540046	1929	1929	1929	1929	0
221	20240110	162800	13282540046	1929	1929	1929	1929	0
222	20240110	162700	13282540046	1929	1929	1929	1929	0
223	20240110	162600	13282540046	1929	1929	1929	1929	0
224	20240110	162500	13282540046	1929	1929	1929	1929	0
225	20240110	162400	13282540046	1929	1929	1929	1929	0
226	20240110	162300	13282540046	1929	1929	1929	1929	0
227	20240110	162200	13282540046	1929	1929	1929	1929	0
228	20240110	162100	13282540046	1929	1929	1929	1929	0
229	20240110	162000	13282540046	1929	1929	1929	1929	0
230	20240110	161900	13282540046	1929	1929	1929	1929	0
231	20240110	161800	13282540046	1929	1929	1929	1929	0
232	20240110	161700	13282540046	1929	1929	1929	1929	0
233	20240110	161600	13282540046	1929	1929	1929	1929	0
234	20240110	161500	13282540046	1929	1929	1929	1929	0
235	20240110	161400	13282540046	1929	1929	1929	1929	0
236	20240110	161300	13282540046	1929	1929	1929	1929	0
237	20240110	161200	13282540046	1929	1929	1929	1929	0
238	20240110	161100	13282540046	1929	1929	1929	1929	0
239	20240110	161000	13282540046	1929	1929	1929	1929	0
240	20240110	160900	13282540046	1929	1929	1929	1929	0
241	20240110	160800	13282540046	1929	1929	1929	1929	0
242	20240110	160700	13282540046	1929	1929	1929	1929	60104
243	20240110	160600	13282540046	1929	1929	1929	1929	0
244	20240110	160500	13282540046	1929	1929	1929	1929	0
245	20240110	160400	13282540046	1929	1929	1929	1929	0
246	20240110	160300	13282540046	1929	1929	1929	1929	0
247	20240110	160200	13282540046	1929	1929	1929	1929	0
248	20240110	160100	13282540046	1929	1929	1929	1929	0
249	20240110	160000	13282540046	1929	1929	1929	1929	0
250	20240110	155900	13282540046	1929	1929	1929	1929	0
251	20240110	155800	13282540046	1929	1929	1929	1929	0
252	20240110	155700	13282540046	1929	1929	1929	1929	0
253	20240110	155600	13282540046	1929	1929	1929	1929	0
254	20240110	155500	13282540046	1929	1929	1929	1929	0
255	20240110	155400	13282540046	1929	1929	1929	1929	0
256	20240110	155300	13282540046	1929	1929	1929	1929	0
257	20240110	155200	13282540046	1929	1929	1929	1929	0
258	20240110	155100	13282540046	1929	1929	1929	1929	0
259	20240110	155000	13282540046	1929	1929	1929	1929	0
260	20240110	154900	13282540046	1929	1929	1929	1929	0
261	20240110	154800	13282540046	1929	1929	1929	1929	0
262	20240110	154700	13282540046	1929	1929	1929	1929	0
263	20240110	154600	13282540046	1929	1929	1929	1929	0
264	20240110	154500	13282540046	1929	1929	1929	1929	0
265	20240110	154400	13282540046	1929	1929	1929	1929	0
266	20240110	154300	13282540046	1929	1929	1929	1929	0
267	20240110	154200	13282540046	1929	1929	1929	1929	0
268	20240110	154100	13282540046	1929	1929	1929	1929	0
269	20240110	154000	13282540046	1929	1929	1929	1929	0
270	20240110	153900	13282540046	1929	1929	1929	1929	0
271	20240110	153800	13282540046	1929	1929	1929	1929	0
272	20240110	153700	13282540046	1929	1929	1929	1929	60104
273	20240110	153600	13282540046	1929	1929	1929	1929	0
274	20240110	153500	13282540046	1929	1929	1929	1929	0
275	20240110	153400	13282540046	1929	1929	1929	1929	0
276	20240110	153300	13282540046	1929	1929	1929	1929	0
277	20240110	153200	13282540046	1929	1929	1929	1929	0
278	20240110	153100	13282540046	1929	1929	1929	1929	0
279	20240110	153000	13282540046	1929	1929	1929	1929	60104
280	20240110	152900	13166599430	1923	1923	1923	1923	0
281	20240110	152800	13166599430	1923	1923	1923	1923	0
282	20240110	152700	13166599430	1923	1923	1923	1923	0
283	20240110	152600	13166599430	1923	1923	1923	1923	0
284	20240110	152500	13166599430	1923	1923	1923	1923	0
285	20240110	152400	13166599430	1923	1923	1923	1923	0
286	20240110	152300	13166599430	1923	1923	1923	1923	0
287	20240110	152200	13166599430	1923	1923	1923	1923	0
288	20240110	152100	13166599430	1923	1923	1923	1923	0
289	20240110	152000	13166599430	1923	1923	1923	1923	0
290	20240110	151900	13166599430	1923	1921	1923	1921	10834
291	20240110	151800	13145773137	1921	1919	1922	1919	19424
292	20240110	151700	13108470603	1919	1915	1920	1915	19817
293	20240110	151600	13070469567	1917	1911	1917	1911	2916
294	20240110	151500	13064884712	1912	1918	1918	1912	29765
295	20240110	151400	13007897764	1918	1918	1918	1917	4442
296	20240110	151300	12999380008	1917	1918	1918	1917	6875
297	20240110	151200	12986194517	1918	1918	1919	1918	3590
298	20240110	151100	12979308604	1916	1919	1919	1916	2787
299	20240110	151000	12973967907	1919	1918	1919	1916	3001
300	20240110	150900	12968212339	1918	1916	1918	1914	2204
301	20240110	150800	12963987887	1916	1914	1918	1914	1654
302	20240110	150700	12960820719	1914	1918	1918	1913	4800
303	20240110	150600	12951630927	1916	1919	1919	1915	1287
304	20240110	150500	12949165959	1920	1918	1920	1914	8252
305	20240110	150400	12933348370	1919	1921	1921	1918	4216
306	20240110	150300	12925254472	1921	1921	1922	1920	2817
307	20240110	150200	12919843043	1921	1920	1921	1918	9692
308	20240110	150100	12901238100	1919	1915	1919	1915	1225
309	20240110	150000	12898889416	1915	1915	1916	1914	4692
310	20240110	145900	12889906136	1916	1915	1916	1914	1586
311	20240110	145800	12886869356	1915	1915	1915	1914	607
312	20240110	145700	12885707026	1914	1916	1916	1914	5672
313	20240110	145600	12874846422	1918	1918	1919	1915	8085
314	20240110	145500	12859341378	1918	1918	1919	1918	633
315	20240110	145400	12858126862	1919	1919	1919	1919	81
316	20240110	145300	12857971423	1918	1916	1918	1916	6880
317	20240110	145200	12844782074	1916	1917	1917	1915	7004
318	20240110	145100	12831362567	1915	1916	1917	1915	7387
319	20240110	145000	12817209441	1917	1915	1917	1915	1506
320	20240110	144900	12814324523	1914	1913	1915	1913	2667
321	20240110	144800	12809219885	1914	1910	1914	1910	13730
322	20240110	144700	12782977228	1909	1909	1910	1908	133
323	20240110	144600	12782723321	1909	1908	1909	1908	1485
324	20240110	144500	12779889539	1909	1911	1911	1909	1213
325	20240110	144400	12777572120	1912	1907	1912	1907	601
326	20240110	144300	12776424053	1907	1907	1909	1907	1433
327	20240110	144200	12773689938	1906	1905	1906	1904	24686
328	20240110	144100	12726665706	1906	1910	1910	1905	2172
329	20240110	144000	12722524197	1906	1912	1912	1903	2912
330	20240110	143900	12716969344	1901	1917	1917	1901	74290
331	20240110	143800	12575292482	1917	1920	1920	1917	2332
332	20240110	143700	12570821345	1920	1919	1920	1918	284
333	20240110	143600	12570276343	1919	1921	1921	1917	4084
334	20240110	143500	12562437240	1921	1925	1926	1921	8606
335	20240110	143400	12545888031	1926	1928	1929	1926	1618
336	20240110	143300	12542769753	1929	1928	1929	1928	2717
337	20240110	143200	12537530850	1928	1928	1928	1924	5352
338	20240110	143100	12527213453	1928	1928	1928	1925	6250
339	20240110	143000	12515171834	1929	1928	1929	1927	7797
340	20240110	142900	12500132928	1927	1927	1928	1927	3299
341	20240110	142800	12493773866	1928	1927	1928	1927	2042
342	20240110	142700	12489838292	1928	1923	1928	1923	10502
343	20240110	142600	12469622159	1923	1924	1924	1923	4180
344	20240110	142500	12461583396	1924	1923	1925	1923	903
345	20240110	142400	12459845971	1924	1925	1925	1924	3017
346	20240110	142300	12454038669	1925	1924	1925	1924	258
347	20240110	142200	12453542276	1924	1922	1924	1921	810
348	20240110	142100	12451985228	1922	1921	1922	1920	1087
349	20240110	142000	12449897448	1921	1921	1921	1920	1178
350	20240110	141900	12447634548	1922	1922	1922	1922	547
351	20240110	141800	12446583214	1922	1922	1924	1922	1479
352	20240110	141700	12443740416	1922	1923	1923	1921	871
353	20240110	141600	12442066183	1923	1921	1923	1921	1613
354	20240110	141500	12438966992	1923	1919	1923	1919	969
355	20240110	141400	12437104495	1919	1918	1919	1917	3457
356	20240110	141300	12430473141	1917	1913	1917	1913	1519
357	20240110	141200	12427562906	1912	1917	1917	1911	18308
358	20240110	141100	12392566720	1917	1918	1918	1912	8044
359	20240110	141000	12377180384	1913	1920	1920	1913	6295
360	20240110	140900	12365135433	1920	1920	1920	1914	3809
361	20240110	140800	12357840817	1916	1917	1918	1916	9438
362	20240110	140700	12339749106	1917	1920	1920	1917	2901
363	20240110	140600	12334182375	1920	1921	1921	1919	681
364	20240110	140500	12332874807	1921	1921	1922	1920	2923
365	20240110	140400	12327260107	1921	1926	1926	1921	9801
366	20240110	140300	12308403688	1926	1926	1926	1926	1825
367	20240110	140200	12304888738	1926	1926	1926	1926	801
368	20240110	140100	12303346012	1926	1927	1927	1926	490
369	20240110	140000	12302402072	1927	1926	1927	1926	609
370	20240110	135900	12301228633	1926	1924	1926	1924	1358
371	20240110	135800	12298614821	1924	1926	1926	1924	3864
372	20240110	135700	12291178492	1926	1926	1927	1926	1706
373	20240110	135600	12287891641	1926	1927	1927	1926	924
374	20240110	135500	12286111203	1927	1924	1927	1924	1176
375	20240110	135400	12283848465	1924	1926	1927	1924	1555
376	20240110	135300	12280853834	1926	1926	1927	1926	1179
377	20240110	135200	12278583077	1926	1926	1926	1926	61
378	20240110	135100	12278465591	1919	1919	1919	1919	1216
379	20240110	135000	12276132087	1919	1922	1922	1919	1329
380	20240110	134900	12273578349	1922	1922	1922	1920	1518
381	20240110	134800	12270662533	1922	1929	1929	1920	5295
382	20240110	134700	12260477436	1929	1930	1930	1929	9810
383	20240110	134600	12241544237	1930	1922	1930	1921	12205
384	20240110	134500	12218038172	1922	1923	1928	1922	4129
385	20240110	134400	12210098626	1923	1929	1929	1923	4270
386	20240110	134300	12201880237	1929	1929	1930	1926	5481
387	20240110	134200	12191307199	1929	1930	1930	1924	6261
388	20240110	134100	12179253336	1930	1930	1930	1924	1060
389	20240110	134000	12177210226	1930	1927	1930	1924	4535
390	20240110	133900	12168469877	1930	1929	1930	1922	4190
391	20240110	133800	12160394615	1930	1921	1930	1921	8385
392	20240110	133700	12144251239	1920	1923	1923	1920	3917
393	20240110	133600	12136719969	1922	1921	1923	1920	142
394	20240110	133500	12136447302	1921	1922	1923	1921	2702
395	20240110	133400	12131253032	1922	1919	1922	1919	538
396	20240110	133300	12130219604	1918	1920	1920	1918	2058
397	20240110	133200	12126270514	1920	1918	1920	1918	2086
398	20240110	133100	12122268099	1918	1916	1918	1916	516
399	20240110	133000	12121279123	1920	1917	1920	1916	2285
400	20240110	132900	12116900325	1916	1916	1919	1916	1732
401	20240110	132800	12113580629	1917	1916	1919	1916	4505
402	20240110	132700	12104948457	1917	1915	1918	1915	3554
403	20240110	132600	12098137023	1915	1915	1916	1915	1852
404	20240110	132500	12094589943	1918	1915	1919	1915	940
405	20240110	132400	12092789009	1920	1915	1920	1913	5347
406	20240110	132300	12082550982	1915	1913	1915	1913	7445
407	20240110	132200	12068305037	1914	1914	1914	1914	1357
408	20240110	132100	12065707739	1914	1915	1915	1914	1162
409	20240110	132000	12063483471	1915	1915	1915	1914	5702
410	20240110	131900	12052564391	1915	1915	1915	1915	1143
411	20240110	131800	12050375546	1916	1920	1923	1915	9294
412	20240110	131700	12032556699	1920	1927	1930	1917	3516
413	20240110	131600	12025797512	1930	1920	1930	1919	5401
414	20240110	131500	12015386623	1917	1915	1940	1913	20139
415	20240110	131400	11976560448	1911	1914	1915	1911	2702
416	20240110	131300	11971394255	1915	1915	1915	1913	304
417	20240110	131200	11970812099	1916	1912	1916	1912	1577
418	20240110	131100	11967796350	1912	1912	1912	1909	6179
419	20240110	131000	11955982576	1913	1909	1913	1909	3576
420	20240110	130900	11949151870	1909	1910	1910	1907	5790
421	20240110	130800	11938099280	1909	1915	1915	1909	35185
422	20240110	130700	11870819764	1915	1915	1916	1915	959
423	20240110	130600	11868983276	1915	1918	1920	1914	9057
424	20240110	130500	11851627052	1918	1918	1919	1918	1676
425	20240110	130400	11848411984	1918	1919	1919	1918	5818
426	20240110	130300	11837248125	1919	1919	1920	1919	576
427	20240110	130200	11836142679	1922	1921	1922	1919	3536
428	20240110	130100	11829352190	1921	1921	1923	1921	2500
429	20240110	130000	11824549682	1921	1923	1924	1921	7798
430	20240110	125900	11809557964	1923	1923	1924	1923	3810
431	20240110	125800	11802228384	1924	1923	1924	1923	297
432	20240110	125700	11801657052	1923	1923	1924	1923	1275
433	20240110	125600	11799204777	1923	1925	1925	1923	1343
434	20240110	125500	11796620332	1925	1923	1926	1923	688
435	20240110	125400	11795296293	1923	1923	1924	1921	1357
436	20240110	125300	11792686708	1923	1921	1923	1921	2148
437	20240110	125200	11788556326	1921	1920	1921	1920	1927
438	20240110	125100	11784856485	1920	1919	1920	1919	1099
439	20240110	125000	11782746407	1918	1924	1925	1918	17226
440	20240110	124900	11749640373	1924	1925	1925	1924	1352
441	20240110	124800	11747038102	1925	1925	1929	1923	4039
442	20240110	124700	11739257091	1929	1923	1930	1923	3883
443	20240110	124600	11731766795	1923	1921	1927	1921	6080
444	20240110	124500	11720062445	1926	1926	1926	1921	828
445	20240110	124400	11718468217	1926	1919	1926	1919	2582
446	20240110	124300	11713500145	1919	1918	1925	1918	3354
447	20240110	124200	11707045854	1918	1919	1922	1917	6263
448	20240110	124100	11695033753	1918	1924	1924	1918	2719
449	20240110	124000	11689805105	1924	1925	1925	1924	6586
450	20240110	123900	11677132583	1925	1925	1926	1924	6131
451	20240110	123800	11665330468	1924	1924	1925	1924	3226
452	20240110	123700	11659123638	1924	1924	1924	1924	1683
453	20240110	123600	11655885546	1924	1915	1924	1915	9516
454	20240110	123500	11637621358	1915	1918	1918	1914	5142
455	20240110	123400	11627769438	1918	1919	1919	1918	1750
456	20240110	123300	11624411691	1919	1920	1920	1919	6014
457	20240110	123200	11612866782	1920	1928	1928	1920	34430
458	20240110	123100	11546636807	1927	1933	1933	1926	6227
459	20240110	123000	11534635345	1927	1930	1934	1927	10387
460	20240110	122900	11514594657	1935	1933	1936	1930	10359
461	20240110	122800	11494572880	1933	1934	1935	1933	6359
462	20240110	122700	11482279608	1933	1934	1934	1933	3477
463	20240110	122600	11475557146	1935	1936	1936	1935	3473
464	20240110	122500	11468834618	1935	1935	1936	1935	1552
465	20240110	122400	11465830254	1935	1935	1935	1932	66
466	20240110	122300	11465702547	1932	1935	1935	1932	1350
467	20240110	122200	11463091877	1931	1930	1931	1930	2074
468	20240110	122100	11459088413	1930	1930	1930	1930	600
469	20240110	122000	11457930413	1930	1928	1930	1927	4585
470	20240110	121900	11449089830	1928	1928	1928	1927	3549
471	20240110	121800	11442250206	1928	1929	1929	1928	3828
472	20240110	121700	11434868769	1930	1926	1931	1926	10770
473	20240110	121600	11414083300	1928	1927	1929	1926	3461
474	20240110	121500	11407412851	1926	1930	1930	1926	3683
475	20240110	121400	11400317378	1930	1927	1930	1926	5964
476	20240110	121300	11388825482	1926	1930	1931	1926	10443
477	20240110	121200	11368675112	1930	1932	1932	1930	9135
478	20240110	121100	11351033927	1932	1936	1936	1931	7257
479	20240110	121000	11337010160	1936	1931	1936	1931	1154
480	20240110	120900	11334777359	1932	1935	1935	1932	7662
481	20240110	120800	11319965096	1936	1934	1936	1933	2142
482	20240110	120700	11315821269	1934	1934	1934	1933	3854
483	20240110	120600	11308368134	1934	1934	1935	1932	19803
484	20240110	120500	11270096490	1934	1938	1938	1934	7491
485	20240110	120400	11255599672	1938	1942	1942	1938	2065
486	20240110	120300	11251594255	1942	1942	1942	1940	8835
487	20240110	120200	11234448126	1942	1941	1943	1941	2547
488	20240110	120100	11229503471	1943	1945	1945	1942	6237
489	20240110	120000	11217383551	1945	1944	1945	1943	3956
490	20240110	115900	11209694921	1945	1943	1945	1943	10029
491	20240110	115800	11190204827	1942	1943	1943	1940	7516
492	20240110	115700	11175613048	1942	1948	1948	1940	16182
493	20240110	115600	11144155897	1948	1951	1952	1947	16851
494	20240110	115500	11111298817	1951	1960	1960	1951	19269
495	20240110	115400	11073564698	1960	1960	1962	1958	23806
496	20240110	115300	11026892087	1959	1958	1960	1957	19493
497	20240110	115200	10988702707	1957	1955	1958	1955	23416
498	20240110	115100	10942891597	1955	1947	1958	1946	68260
499	20240110	115000	10809604207	1946	1940	1947	1940	17523
500	20240110	114900	10775554548	1940	1934	1940	1933	22013
501	20240110	114800	10732921014	1934	1939	1939	1932	13556
502	20240110	114700	10706661825	1938	1937	1939	1937	9900
503	20240110	114600	10687475502	1938	1937	1938	1931	18736
504	20240110	114500	10651228440	1937	1930	1937	1930	3659
505	20240110	114400	10644155470	1930	1928	1930	1927	17099
506	20240110	114300	10611171172	1928	1927	1929	1927	7464
507	20240110	114200	10596776523	1926	1914	1926	1914	12851
508	20240110	114100	10572103179	1917	1919	1919	1913	2462
509	20240110	114000	10567390163	1912	1918	1920	1912	12184
510	20240110	113900	10544054400	1916	1922	1922	1916	27714
511	20240110	113800	10490911982	1923	1922	1924	1921	1577
512	20240110	113700	10487880797	1924	1926	1927	1919	8556
513	20240110	113600	10471442576	1926	1925	1926	1918	10705
514	20240110	113500	10450842630	1925	1925	1925	1924	809
515	20240110	113400	10449285327	1925	1927	1927	1917	7824
516	20240110	113300	10434245928	1927	1925	1928	1916	8622
517	20240110	113200	10417698983	1925	1915	1925	1910	18738
518	20240110	113100	10381739532	1915	1915	1915	1910	1848
519	20240110	113000	10378208632	1915	1910	1916	1908	6690
520	20240110	112900	10365408757	1910	1910	1915	1910	4621
521	20240110	112800	10356577647	1906	1912	1912	1906	9311
522	20240110	112700	10338806537	1915	1913	1915	1909	7445
523	20240110	112600	10324572244	1913	1912	1913	1907	3261
524	20240110	112500	10318337769	1912	1904	1912	1904	12465
525	20240110	112400	10294530486	1904	1904	1909	1900	29507
526	20240110	112300	10238421705	1903	1910	1910	1903	28440
527	20240110	112200	10184223793	1911	1910	1912	1910	5328
528	20240110	112100	10174044399	1909	1909	1912	1908	11002
529	20240110	112000	10153040801	1910	1915	1915	1910	24750
530	20240110	111900	10105742101	1913	1916	1924	1913	11767
531	20240110	111800	10083176138	1915	1937	1938	1910	76627
532	20240110	111700	9935953227	1938	1940	1940	1928	21511
533	20240110	111600	9894371835	1935	1930	1940	1930	17962
534	20240110	111500	9859645346	1932	1927	1932	1927	12030
535	20240110	111400	9836451246	1927	1932	1932	1927	15736
536	20240110	111300	9806095312	1932	1934	1934	1932	8174
537	20240110	111200	9790300217	1933	1945	1945	1933	10137
538	20240110	111100	9770617231	1940	1945	1945	1940	636
539	20240110	111000	9769383241	1940	1945	1945	1940	6761
540	20240110	110900	9756254810	1945	1942	1945	1942	409
541	20240110	110800	9755459929	1941	1941	1945	1941	6159
542	20240110	110700	9743504442	1941	1948	1948	1941	741
543	20240110	110600	9742065457	1948	1948	1948	1941	13529
544	20240110	110500	9715727432	1948	1949	1949	1947	3269
545	20240110	110400	9709357955	1949	1948	1950	1948	3748
546	20240110	110300	9702054680	1948	1950	1950	1948	673
547	20240110	110200	9700742620	1950	1948	1950	1947	12529
548	20240110	110100	9676318963	1948	1942	1948	1939	19185
549	20240110	110000	9639027315	1942	1933	1942	1932	13961
550	20240110	105900	9611990707	1933	1937	1938	1932	7590
551	20240110	105800	9597301952	1938	1933	1939	1932	2226
552	20240110	105700	9592992100	1932	1940	1940	1932	15604
553	20240110	105600	9562770779	1940	1941	1942	1940	3255
554	20240110	105500	9556454398	1941	1940	1941	1939	2672
555	20240110	105400	9551268367	1939	1939	1939	1939	2487
556	20240110	105300	9546446074	1939	1938	1939	1937	11798
557	20240110	105200	9523574452	1938	1938	1938	1936	341
558	20240110	105100	9522913635	1935	1934	1938	1933	5972
559	20240110	105000	9511360723	1935	1935	1935	1932	15129
560	20240110	104900	9482101925	1935	1937	1938	1932	5889
561	20240110	104800	9470712227	1937	1938	1938	1936	969
562	20240110	104700	9468835260	1938	1939	1940	1938	1884
563	20240110	104600	9465181972	1939	1939	1942	1939	1726
564	20240110	104500	9461833045	1940	1939	1940	1932	6158
565	20240110	104400	9449900907	1939	1934	1939	1931	26302
566	20240110	104300	9399017136	1934	1928	1934	1927	19426
567	20240110	104200	9361550318	1928	1927	1928	1926	10022
568	20240110	104100	9342239199	1927	1928	1930	1927	3834
569	20240110	104000	9334848707	1928	1929	1929	1926	16826
570	20240110	103900	9302416425	1928	1931	1932	1928	6812
571	20240110	103800	9289273859	1931	1932	1933	1931	4656
572	20240110	103700	9280279861	1931	1933	1933	1931	2927
573	20240110	103600	9274626028	1935	1933	1935	1925	27117
574	20240110	103500	9222329287	1933	1936	1936	1929	18015
575	20240110	103400	9187532668	1936	1937	1938	1936	7621
576	20240110	103300	9172770859	1937	1937	1938	1935	3147
577	20240110	103200	9166677539	1937	1943	1943	1937	4174
578	20240110	103100	9158578185	1943	1947	1947	1942	6566
579	20240110	103000	9145813564	1946	1948	1948	1945	6592
580	20240110	102900	9132984844	1948	1948	1950	1947	4779
581	20240110	102800	9123674112	1948	1947	1949	1947	4193
582	20240110	102700	9115506867	1947	1947	1950	1946	4565
583	20240110	102600	9106619428	1947	1950	1953	1947	8255
584	20240110	102500	9090543134	1953	1953	1953	1948	19028
585	20240110	102400	9053409967	1953	1951	1953	1950	11363
586	20240110	102300	9031242548	1951	1949	1951	1949	5625
587	20240110	102200	9020275207	1948	1950	1950	1948	4925
588	20240110	102100	9010675874	1950	1945	1950	1943	17918
589	20240110	102000	8975763885	1945	1935	1946	1935	6931
590	20240110	101900	8962294875	1935	1930	1935	1929	15753
591	20240110	101800	8931870184	1930	1930	1932	1930	8027
592	20240110	101700	8916376655	1930	1932	1932	1930	24514
593	20240110	101600	8869053845	1931	1933	1934	1931	16890
594	20240110	101500	8836412073	1933	1937	1937	1931	24757
595	20240110	101400	8788565430	1935	1940	1942	1935	38043
596	20240110	101300	8714788078	1940	1945	1945	1940	26308
597	20240110	101200	8663683700	1946	1945	1948	1944	8154
598	20240110	101100	8647824335	1945	1950	1951	1941	29383
599	20240110	101000	8590623115	1950	1941	1951	1941	19826
600	20240110	100900	8551988885	1941	1937	1947	1936	22299
601	20240110	100800	8508665086	1935	1944	1944	1935	54476
602	20240110	100700	8402977334	1945	1950	1951	1944	39700
603	20240110	100600	8325682244	1951	1951	1951	1950	11916
604	20240110	100500	8302442715	1951	1951	1952	1948	18097
605	20240110	100400	8267140759	1952	1953	1953	1950	22714
606	20240110	100300	8222811893	1953	1952	1956	1951	10459
607	20240110	100200	8202390566	1953	1961	1961	1942	75559
608	20240110	100100	8054911068	1961	1973	1973	1960	46856
609	20240110	100000	7962772427	1972	1971	1974	1971	52323
610	20240110	095900	7859554318	1971	1965	1972	1963	49316
611	20240110	095800	7762516919	1965	1964	1968	1961	32325
612	20240110	095700	7699011500	1964	1969	1975	1962	55386
613	20240110	095600	7590035220	1963	1971	1975	1954	51367
614	20240110	095500	7489083887	1970	1979	1985	1969	109875
615	20240110	095400	7271497874	1980	1959	1985	1958	287251
616	20240110	095300	6704782230	1956	1953	1960	1953	14673
617	20240110	095200	6676077039	1953	1953	1959	1953	12470
618	20240110	095100	6651718265	1953	1962	1963	1952	37817
619	20240110	095000	6577591170	1962	1963	1964	1962	17221
620	20240110	094900	6543789436	1963	1960	1967	1959	37473
621	20240110	094800	6470259103	1959	1945	1960	1943	62898
622	20240110	094700	6347651226	1944	1943	1948	1943	15203
623	20240110	094600	6318084952	1943	1946	1946	1943	17823
624	20240110	094500	6283429657	1947	1944	1947	1944	22879
625	20240110	094400	6238928338	1945	1935	1945	1935	17814
626	20240110	094300	6204329082	1936	1936	1942	1934	29557
627	20240110	094200	6147088709	1935	1934	1938	1933	14175
628	20240110	094100	6119663959	1938	1934	1938	1920	81721
629	20240110	094000	5962190765	1934	1950	1950	1934	77525
630	20240110	093900	5811661637	1950	1946	1952	1942	73777
631	20240110	093800	5668018691	1945	1958	1958	1945	38466
632	20240110	093700	5592940591	1954	1942	1963	1942	53162
633	20240110	093600	5489150349	1940	1955	1955	1940	82617
634	20240110	093500	5327979078	1955	1971	1973	1954	142137
635	20240110	093400	5048773976	1969	1963	1971	1962	135981
636	20240110	093300	4781159613	1963	1958	1965	1956	147127
637	20240110	093200	4492414287	1958	1942	1958	1942	195823
638	20240110	093100	4110683368	1943	1938	1943	1935	74693
639	20240110	093000	3965817957	1938	1938	1939	1931	56557
640	20240110	092900	3856423897	1938	1940	1940	1931	42639
641	20240110	092800	3773796947	1940	1937	1940	1936	51563
642	20240110	092700	3673837285	1937	1929	1940	1927	86175
643	20240110	092600	3507293179	1929	1930	1930	1927	33656
644	20240110	092500	3442391644	1930	1931	1933	1930	58590
645	20240110	092400	3329268065	1931	1932	1935	1931	41890
646	20240110	092300	3248302437	1934	1930	1940	1927	55090
647	20240110	092200	3141766981	1938	1940	1943	1931	159521
648	20240110	092100	2832487734	1940	1933	1940	1932	150954
649	20240110	092000	2540243226	1933	1898	1939	1898	258974
650	20240110	091900	2044417198	1898	1895	1898	1895	23549
651	20240110	091800	1999747270	1895	1894	1898	1894	35318
652	20240110	091700	1932803543	1895	1893	1895	1892	12306
653	20240110	091600	1909500030	1892	1895	1895	1887	35991
654	20240110	091500	1841419409	1895	1891	1898	1891	56765
655	20240110	091400	1733837999	1891	1883	1891	1881	48974
656	20240110	091300	1641434643	1884	1877	1886	1877	34306
657	20240110	091200	1576889963	1877	1878	1878	1874	18731
658	20240110	091100	1541754592	1875	1870	1878	1869	13808
659	20240110	091000	1515891024	1870	1874	1874	1860	56301
660	20240110	090900	1410839205	1878	1879	1880	1874	57571
661	20240110	090800	1302699529	1879	1882	1884	1876	28699
662	20240110	090700	1248784915	1882	1883	1884	1877	32281
663	20240110	090600	1188108905	1883	1886	1887	1880	54777
664	20240110	090500	1084901644	1886	1892	1892	1885	71384
665	20240110	090400	950076421	1891	1894	1898	1890	34238
666	20240110	090300	885287161	1894	1899	1901	1890	110183
667	20240110	090200	676264009	1899	1897	1901	1893	51947
668	20240110	090100	577634664	1897	1893	1898	1889	64960
669	20240110	090000	454659288	1898	1904	1904	1887	239250