KissMeData/096630/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194400	2786934511	1919	1919	1919	1919	21917
3	20240326	194300	2786934511	1919	1919	1919	1919	0
4	20240326	194200	2786934511	1919	1919	1919	1919	0
5	20240326	194100	2786934511	1919	1919	1919	1919	0
6	20240326	194000	2786934511	1919	1919	1919	1919	0
7	20240326	193900	2786934511	1919	1919	1919	1919	0
8	20240326	193800	2786934511	1919	1919	1919	1919	0
9	20240326	193700	2786934511	1919	1919	1919	1919	0
10	20240326	193600	2786934511	1919	1919	1919	1919	0
11	20240326	193500	2786934511	1919	1919	1919	1919	0
12	20240326	193400	2786934511	1919	1919	1919	1919	0
13	20240326	193300	2786934511	1919	1919	1919	1919	0
14	20240326	193200	2786934511	1919	1919	1919	1919	0
15	20240326	193100	2786934511	1919	1919	1919	1919	0
16	20240326	193000	2786934511	1919	1919	1919	1919	0
17	20240326	192900	2786934511	1919	1919	1919	1919	0
18	20240326	192800	2786934511	1919	1919	1919	1919	0
19	20240326	192700	2786934511	1919	1919	1919	1919	0
20	20240326	192600	2786934511	1919	1919	1919	1919	0
21	20240326	192500	2786934511	1919	1919	1919	1919	0
22	20240326	192400	2786934511	1919	1919	1919	1919	0
23	20240326	192300	2786934511	1919	1919	1919	1919	0
24	20240326	192200	2786934511	1919	1919	1919	1919	0
25	20240326	192100	2786934511	1919	1919	1919	1919	0
26	20240326	192000	2786934511	1919	1919	1919	1919	0
27	20240326	191900	2786934511	1919	1919	1919	1919	0
28	20240326	191800	2786934511	1919	1919	1919	1919	0
29	20240326	191700	2786934511	1919	1919	1919	1919	0
30	20240326	191600	2786934511	1919	1919	1919	1919	0
31	20240326	191500	2786934511	1919	1919	1919	1919	0
32	20240326	191400	2786934511	1919	1919	1919	1919	21917
33	20240326	191300	2786934511	1919	1919	1919	1919	0
34	20240326	191200	2786934511	1919	1919	1919	1919	0
35	20240326	191100	2786934511	1919	1919	1919	1919	0
36	20240326	191000	2786934511	1919	1919	1919	1919	0
37	20240326	190900	2786934511	1919	1919	1919	1919	0
38	20240326	190800	2786934511	1919	1919	1919	1919	0
39	20240326	190700	2786934511	1919	1919	1919	1919	0
40	20240326	190600	2786934511	1919	1919	1919	1919	0
41	20240326	190500	2786934511	1919	1919	1919	1919	0
42	20240326	190400	2786934511	1919	1919	1919	1919	0
43	20240326	190300	2786934511	1919	1919	1919	1919	0
44	20240326	190200	2786934511	1919	1919	1919	1919	0
45	20240326	190100	2786934511	1919	1919	1919	1919	0
46	20240326	190000	2786934511	1919	1919	1919	1919	0
47	20240326	185900	2786934511	1919	1919	1919	1919	0
48	20240326	185800	2786934511	1919	1919	1919	1919	0
49	20240326	185700	2786934511	1919	1919	1919	1919	0
50	20240326	185600	2786934511	1919	1919	1919	1919	0
51	20240326	185500	2786934511	1919	1919	1919	1919	0
52	20240326	185400	2786934511	1919	1919	1919	1919	0
53	20240326	185300	2786934511	1919	1919	1919	1919	0
54	20240326	185200	2786934511	1919	1919	1919	1919	0
55	20240326	185100	2786934511	1919	1919	1919	1919	0
56	20240326	185000	2786934511	1919	1919	1919	1919	0
57	20240326	184900	2786934511	1919	1919	1919	1919	0
58	20240326	184800	2786934511	1919	1919	1919	1919	0
59	20240326	184700	2786934511	1919	1919	1919	1919	0
60	20240326	184600	2786934511	1919	1919	1919	1919	0
61	20240326	184500	2786934511	1919	1919	1919	1919	0
62	20240326	184400	2786934511	1919	1919	1919	1919	21917
63	20240326	184300	2786934511	1919	1919	1919	1919	0
64	20240326	184200	2786934511	1919	1919	1919	1919	0
65	20240326	184100	2786934511	1919	1919	1919	1919	0
66	20240326	184000	2786934511	1919	1919	1919	1919	0
67	20240326	183900	2786934511	1919	1919	1919	1919	0
68	20240326	183800	2786934511	1919	1919	1919	1919	0
69	20240326	183700	2786934511	1919	1919	1919	1919	0
70	20240326	183600	2786934511	1919	1919	1919	1919	0
71	20240326	183500	2786934511	1919	1919	1919	1919	0
72	20240326	183400	2786934511	1919	1919	1919	1919	0
73	20240326	183300	2786934511	1919	1919	1919	1919	0
74	20240326	183200	2786934511	1919	1919	1919	1919	0
75	20240326	183100	2786934511	1919	1919	1919	1919	0
76	20240326	183000	2786934511	1919	1919	1919	1919	0
77	20240326	182900	2786934511	1919	1919	1919	1919	0
78	20240326	182800	2786934511	1919	1919	1919	1919	0
79	20240326	182700	2786934511	1919	1919	1919	1919	0
80	20240326	182600	2786934511	1919	1919	1919	1919	0
81	20240326	182500	2786934511	1919	1919	1919	1919	0
82	20240326	182400	2786934511	1919	1919	1919	1919	0
83	20240326	182300	2786934511	1919	1919	1919	1919	0
84	20240326	182200	2786934511	1919	1919	1919	1919	0
85	20240326	182100	2786934511	1919	1919	1919	1919	0
86	20240326	182000	2786934511	1919	1919	1919	1919	0
87	20240326	181900	2786934511	1919	1919	1919	1919	0
88	20240326	181800	2786934511	1919	1919	1919	1919	0
89	20240326	181700	2786934511	1919	1919	1919	1919	0
90	20240326	181600	2786934511	1919	1919	1919	1919	0
91	20240326	181500	2786934511	1919	1919	1919	1919	0
92	20240326	181400	2786934511	1919	1919	1919	1919	21917
93	20240326	181300	2786934511	1919	1919	1919	1919	0
94	20240326	181200	2786934511	1919	1919	1919	1919	0
95	20240326	181100	2786934511	1919	1919	1919	1919	0
96	20240326	181000	2786934511	1919	1919	1919	1919	0
97	20240326	180900	2786934511	1919	1919	1919	1919	0
98	20240326	180800	2786934511	1919	1919	1919	1919	0
99	20240326	180700	2786934511	1919	1919	1919	1919	0
100	20240326	180600	2786934511	1919	1919	1919	1919	0
101	20240326	180500	2786934511	1919	1919	1919	1919	0
102	20240326	180400	2786934511	1919	1919	1919	1919	0
103	20240326	180300	2786934511	1919	1919	1919	1919	0
104	20240326	180200	2786934511	1919	1919	1919	1919	0
105	20240326	180100	2786934511	1919	1919	1919	1919	0
106	20240326	180000	2786934511	1919	1919	1919	1919	0
107	20240326	175900	2786934511	1919	1919	1919	1919	0
108	20240326	175800	2786934511	1919	1919	1919	1919	0
109	20240326	175700	2786934511	1919	1919	1919	1919	0
110	20240326	175600	2786934511	1919	1919	1919	1919	0
111	20240326	175500	2786934511	1919	1919	1919	1919	0
112	20240326	175400	2786934511	1919	1919	1919	1919	0
113	20240326	175300	2786934511	1919	1919	1919	1919	0
114	20240326	175200	2786934511	1919	1919	1919	1919	0
115	20240326	175100	2786934511	1919	1919	1919	1919	0
116	20240326	175000	2786934511	1919	1919	1919	1919	0
117	20240326	174900	2786934511	1919	1919	1919	1919	0
118	20240326	174800	2786934511	1919	1919	1919	1919	0
119	20240326	174700	2786934511	1919	1919	1919	1919	0
120	20240326	174600	2786934511	1919	1919	1919	1919	0
121	20240326	174500	2786934511	1919	1919	1919	1919	0
122	20240326	174400	2786934511	1919	1919	1919	1919	21917
123	20240326	174300	2786934511	1919	1919	1919	1919	0
124	20240326	174200	2786934511	1919	1919	1919	1919	0
125	20240326	174100	2786934511	1919	1919	1919	1919	0
126	20240326	174000	2786934511	1919	1919	1919	1919	0
127	20240326	173900	2786934511	1919	1919	1919	1919	0
128	20240326	173800	2786934511	1919	1919	1919	1919	0
129	20240326	173700	2786934511	1919	1919	1919	1919	0
130	20240326	173600	2786934511	1919	1919	1919	1919	0
131	20240326	173500	2786934511	1919	1919	1919	1919	0
132	20240326	173400	2786934511	1919	1919	1919	1919	0
133	20240326	173300	2786934511	1919	1919	1919	1919	0
134	20240326	173200	2786934511	1919	1919	1919	1919	0
135	20240326	173100	2786934511	1919	1919	1919	1919	0
136	20240326	173000	2786934511	1919	1919	1919	1919	0
137	20240326	172900	2786934511	1919	1919	1919	1919	0
138	20240326	172800	2786934511	1919	1919	1919	1919	0
139	20240326	172700	2786934511	1919	1919	1919	1919	0
140	20240326	172600	2786934511	1919	1919	1919	1919	0
141	20240326	172500	2786934511	1919	1919	1919	1919	0
142	20240326	172400	2786934511	1919	1919	1919	1919	0
143	20240326	172300	2786934511	1919	1919	1919	1919	0
144	20240326	172200	2786934511	1919	1919	1919	1919	0
145	20240326	172100	2786934511	1919	1919	1919	1919	0
146	20240326	172000	2786934511	1919	1919	1919	1919	0
147	20240326	171900	2786934511	1919	1919	1919	1919	0
148	20240326	171800	2786934511	1919	1919	1919	1919	0
149	20240326	171700	2786934511	1919	1919	1919	1919	0
150	20240326	171600	2786934511	1919	1919	1919	1919	0
151	20240326	171500	2786934511	1919	1919	1919	1919	0
152	20240326	171400	2786934511	1919	1919	1919	1919	21917
153	20240326	171300	2786934511	1919	1919	1919	1919	0
154	20240326	171200	2786934511	1919	1919	1919	1919	0
155	20240326	171100	2786934511	1919	1919	1919	1919	0
156	20240326	171000	2786934511	1919	1919	1919	1919	0
157	20240326	170900	2786934511	1919	1919	1919	1919	0
158	20240326	170800	2786934511	1919	1919	1919	1919	0
159	20240326	170700	2786934511	1919	1919	1919	1919	0
160	20240326	170600	2786934511	1919	1919	1919	1919	0
161	20240326	170500	2786934511	1919	1919	1919	1919	0
162	20240326	170400	2786934511	1919	1919	1919	1919	0
163	20240326	170300	2786934511	1919	1919	1919	1919	0
164	20240326	170200	2786934511	1919	1919	1919	1919	0
165	20240326	170100	2786934511	1919	1919	1919	1919	0
166	20240326	170000	2786934511	1919	1919	1919	1919	0
167	20240326	165900	2786934511	1919	1919	1919	1919	0
168	20240326	165800	2786934511	1919	1919	1919	1919	0
169	20240326	165700	2786934511	1919	1919	1919	1919	0
170	20240326	165600	2786934511	1919	1919	1919	1919	0
171	20240326	165500	2786934511	1919	1919	1919	1919	0
172	20240326	165400	2786934511	1919	1919	1919	1919	0
173	20240326	165300	2786934511	1919	1919	1919	1919	0
174	20240326	165200	2786934511	1919	1919	1919	1919	0
175	20240326	165100	2786934511	1919	1919	1919	1919	0
176	20240326	165000	2786934511	1919	1919	1919	1919	0
177	20240326	164900	2786934511	1919	1919	1919	1919	0
178	20240326	164800	2786934511	1919	1919	1919	1919	0
179	20240326	164700	2786934511	1919	1919	1919	1919	0
180	20240326	164600	2786934511	1919	1919	1919	1919	0
181	20240326	164500	2786934511	1919	1919	1919	1919	0
182	20240326	164400	2786934511	1919	1919	1919	1919	21917
183	20240326	164300	2786934511	1919	1919	1919	1919	0
184	20240326	164200	2786934511	1919	1919	1919	1919	0
185	20240326	164100	2786934511	1919	1919	1919	1919	0
186	20240326	164000	2786934511	1919	1919	1919	1919	0
187	20240326	163900	2786934511	1919	1919	1919	1919	0
188	20240326	163800	2786934511	1919	1919	1919	1919	0
189	20240326	163700	2786934511	1919	1919	1919	1919	0
190	20240326	163600	2786934511	1919	1919	1919	1919	0
191	20240326	163500	2786934511	1919	1919	1919	1919	0
192	20240326	163400	2786934511	1919	1919	1919	1919	0
193	20240326	163300	2786934511	1919	1919	1919	1919	0
194	20240326	163200	2786934511	1919	1919	1919	1919	0
195	20240326	163100	2786934511	1919	1919	1919	1919	0
196	20240326	163000	2786934511	1919	1919	1919	1919	0
197	20240326	162900	2786934511	1919	1919	1919	1919	0
198	20240326	162800	2786934511	1919	1919	1919	1919	0
199	20240326	162700	2786934511	1919	1919	1919	1919	0
200	20240326	162600	2786934511	1919	1919	1919	1919	0
201	20240326	162500	2786934511	1919	1919	1919	1919	0
202	20240326	162400	2786934511	1919	1919	1919	1919	0
203	20240326	162300	2786934511	1919	1919	1919	1919	0
204	20240326	162200	2786934511	1919	1919	1919	1919	0
205	20240326	162100	2786934511	1919	1919	1919	1919	0
206	20240326	162000	2786934511	1919	1919	1919	1919	0
207	20240326	161900	2786934511	1919	1919	1919	1919	0
208	20240326	161800	2786934511	1919	1919	1919	1919	0
209	20240326	161700	2786934511	1919	1919	1919	1919	0
210	20240326	161600	2786934511	1919	1919	1919	1919	0
211	20240326	161500	2786934511	1919	1919	1919	1919	0
212	20240326	161400	2786934511	1919	1919	1919	1919	21917
213	20240326	161300	2786934511	1919	1919	1919	1919	0
214	20240326	161200	2786934511	1919	1919	1919	1919	0
215	20240326	161100	2786934511	1919	1919	1919	1919	0
216	20240326	161000	2786934511	1919	1919	1919	1919	0
217	20240326	160900	2786934511	1919	1919	1919	1919	0
218	20240326	160800	2786934511	1919	1919	1919	1919	0
219	20240326	160700	2786934511	1919	1919	1919	1919	0
220	20240326	160600	2786934511	1919	1919	1919	1919	0
221	20240326	160500	2786934511	1919	1919	1919	1919	0
222	20240326	160400	2786934511	1919	1919	1919	1919	0
223	20240326	160300	2786934511	1919	1919	1919	1919	0
224	20240326	160200	2786934511	1919	1919	1919	1919	0
225	20240326	160100	2786934511	1919	1919	1919	1919	0
226	20240326	160000	2786934511	1919	1919	1919	1919	0
227	20240326	155900	2786934511	1919	1919	1919	1919	0
228	20240326	155800	2786934511	1919	1919	1919	1919	0
229	20240326	155700	2786934511	1919	1919	1919	1919	0
230	20240326	155600	2786934511	1919	1919	1919	1919	0
231	20240326	155500	2786934511	1919	1919	1919	1919	0
232	20240326	155400	2786934511	1919	1919	1919	1919	0
233	20240326	155300	2786934511	1919	1919	1919	1919	0
234	20240326	155200	2786934511	1919	1919	1919	1919	0
235	20240326	155100	2786934511	1919	1919	1919	1919	0
236	20240326	155000	2786934511	1919	1919	1919	1919	0
237	20240326	154900	2786934511	1919	1919	1919	1919	0
238	20240326	154800	2786934511	1919	1919	1919	1919	0
239	20240326	154700	2786934511	1919	1919	1919	1919	0
240	20240326	154600	2786934511	1919	1919	1919	1919	0
241	20240326	154500	2786934511	1919	1919	1919	1919	0
242	20240326	154400	2786934511	1919	1919	1919	1919	21917
243	20240326	154300	2786934511	1919	1919	1919	1919	0
244	20240326	154200	2786934511	1919	1919	1919	1919	0
245	20240326	154100	2786934511	1919	1919	1919	1919	0
246	20240326	154000	2786934511	1919	1919	1919	1919	0
247	20240326	153900	2786934511	1919	1919	1919	1919	0
248	20240326	153800	2786934511	1919	1919	1919	1919	0
249	20240326	153700	2786934511	1919	1919	1919	1919	0
250	20240326	153600	2786934511	1919	1919	1919	1919	0
251	20240326	153500	2786934511	1919	1919	1919	1919	0
252	20240326	153400	2786934511	1919	1919	1919	1919	0
253	20240326	153300	2786934511	1919	1919	1919	1919	0
254	20240326	153200	2786934511	1919	1919	1919	1919	0
255	20240326	153100	2786934511	1919	1919	1919	1919	0
256	20240326	153000	2786934511	1919	1919	1919	1919	21917
257	20240326	152900	2744875788	1923	1923	1923	1923	0
258	20240326	152800	2744875788	1923	1923	1923	1923	0
259	20240326	152700	2744875788	1923	1923	1923	1923	0
260	20240326	152600	2744875788	1923	1923	1923	1923	0
261	20240326	152500	2744875788	1923	1923	1923	1923	0
262	20240326	152400	2744875788	1923	1923	1923	1923	0
263	20240326	152300	2744875788	1923	1923	1923	1923	0
264	20240326	152200	2744875788	1923	1923	1923	1923	0
265	20240326	152100	2744875788	1923	1923	1923	1923	0
266	20240326	152000	2744875788	1923	1923	1923	1923	0
267	20240326	151900	2744875788	1923	1923	1923	1923	2101
268	20240326	151800	2740835565	1923	1924	1924	1923	4362
269	20240326	151700	2732445909	1924	1923	1924	1923	1439
270	20240326	151600	2729678172	1923	1923	1925	1923	729
271	20240326	151500	2728275395	1925	1923	1926	1922	4355
272	20240326	151400	2719897962	1923	1926	1926	1923	1505
273	20240326	151300	2717003697	1922	1922	1922	1922	1000
274	20240326	151200	2715081697	1921	1925	1927	1921	1215
275	20240326	151100	2712742384	1921	1925	1925	1921	510
276	20240326	151000	2711761074	1925	1920	1926	1920	6009
277	20240326	150900	2700188259	1919	1920	1920	1919	7537
278	20240326	150800	2685720599	1920	1926	1926	1920	1166
279	20240326	150700	2683481873	1920	1928	1928	1920	7
280	20240326	150600	2683468425	1920	1920	1929	1920	6015
281	20240326	150500	2671881669	1920	1919	1920	1919	1196
282	20240326	150400	2669585402	1920	1924	1924	1920	204
283	20240326	150300	2669193706	1924	1920	1924	1919	970
284	20240326	150200	2667331265	1924	1924	1924	1924	2
285	20240326	150100	2667327417	1924	1920	1924	1920	1179
286	20240326	150000	2665059113	1919	1922	1922	1919	1720
287	20240326	145900	2661758377	1924	1924	1924	1924	222
288	20240326	145800	2661331249	1924	1922	1924	1922	461
289	20240326	145700	2660445058	1922	1919	1922	1918	11801
290	20240326	145600	2637779000	1920	1920	1920	1920	378
291	20240326	145500	2637053240	1920	1921	1921	1920	225
292	20240326	145400	2636621138	1921	1920	1921	1920	888
293	20240326	145300	2634916094	1920	1920	1920	1920	2219
294	20240326	145200	2630655614	1920	1920	1920	1920	625
295	20240326	145100	2629455614	1920	1921	1921	1920	314
296	20240326	145000	2628852724	1921	1918	1921	1918	4046
297	20240326	144900	2621085758	1918	1918	1919	1918	881
298	20240326	144800	2619395622	1918	1918	1918	1918	0
299	20240326	144700	2619395622	1918	1918	1918	1918	792
300	20240326	144600	2617876566	1920	1920	1920	1920	539
301	20240326	144500	2616841686	1920	1920	1920	1920	32
302	20240326	144400	2616780246	1920	1918	1920	1917	5011
303	20240326	144300	2607166626	1919	1919	1919	1919	1650
304	20240326	144200	2604000276	1918	1918	1918	1917	3940
305	20240326	144100	2596444824	1917	1917	1917	1917	773
306	20240326	144000	2594962983	1917	1916	1917	1916	2185
307	20240326	143900	2590774649	1915	1916	1916	1915	219
308	20240326	143800	2590355070	1916	1917	1917	1916	1619
309	20240326	143700	2587251753	1917	1917	1917	1917	15
310	20240326	143600	2587222998	1918	1918	1918	1918	207
311	20240326	143500	2586825972	1918	1918	1918	1918	121
312	20240326	143400	2586593894	1918	1918	1918	1918	11
313	20240326	143300	2586572796	1915	1915	1915	1915	0
314	20240326	143200	2586572796	1915	1915	1918	1915	1183
315	20240326	143100	2584307336	1918	1918	1918	1915	228
316	20240326	143000	2583870686	1918	1915	1918	1915	553
317	20240326	142900	2582811532	1918	1918	1918	1918	0
318	20240326	142800	2582811532	1918	1918	1918	1914	4521
319	20240326	142700	2574148736	1919	1919	1919	1919	850
320	20240326	142600	2572517586	1921	1920	1921	1920	1348
321	20240326	142500	2569929378	1920	1920	1921	1920	2711
322	20240326	142400	2564724257	1920	1920	1920	1920	200
323	20240326	142300	2564340257	1921	1920	1921	1920	181
324	20240326	142200	2563992683	1921	1921	1921	1921	1
325	20240326	142100	2563990762	1920	1921	1921	1920	67
326	20240326	142000	2563862117	1921	1920	1921	1920	1165
327	20240326	141900	2561625152	1920	1920	1920	1920	380
328	20240326	141800	2560895552	1921	1920	1921	1920	837
329	20240326	141700	2559288012	1921	1922	1922	1921	701
330	20240326	141600	2557941390	1920	1922	1922	1920	1497
331	20240326	141500	2555064158	1922	1921	1922	1921	1225
332	20240326	141400	2552710020	1921	1921	1921	1921	101
333	20240326	141300	2552515999	1921	1921	1921	1921	1597
334	20240326	141200	2549448162	1921	1921	1921	1921	1184
335	20240326	141100	2547173698	1921	1922	1922	1921	1122
336	20240326	141000	2545018331	1922	1922	1922	1922	4
337	20240326	140900	2545010643	1922	1922	1922	1922	4
338	20240326	140800	2545002955	1922	1922	1922	1922	2223
339	20240326	140700	2540730349	1923	1922	1924	1922	4259
340	20240326	140600	2532538602	1923	1923	1923	1923	1413
341	20240326	140500	2529821403	1923	1923	1923	1923	17
342	20240326	140400	2529788712	1922	1922	1922	1922	623
343	20240326	140300	2528591306	1920	1920	1920	1920	3000
344	20240326	140200	2522831306	1919	1920	1920	1919	2000
345	20240326	140100	2518993304	1923	1920	1923	1919	601
346	20240326	140000	2517839622	1920	1921	1923	1920	1290
347	20240326	135900	2515362464	1921	1923	1923	1921	239
348	20240326	135800	2514903343	1921	1924	1924	1921	476
349	20240326	135700	2513988929	1924	1924	1924	1924	101
350	20240326	135600	2513794605	1920	1920	1920	1920	1
351	20240326	135500	2513792685	1924	1920	1924	1920	8041
352	20240326	135400	2498353801	1920	1926	1926	1920	3153
353	20240326	135300	2492288623	1927	1927	1927	1927	31
354	20240326	135200	2492228886	1927	1927	1927	1926	1054
355	20240326	135100	2490198428	1926	1926	1926	1926	101
356	20240326	135000	2490003902	1926	1926	1926	1926	260
357	20240326	134900	2489503142	1926	1926	1928	1926	1011
358	20240326	134800	2487555954	1926	1926	1926	1926	10
359	20240326	134700	2487536694	1926	1923	1926	1923	4677
360	20240326	134600	2478535114	1923	1923	1923	1923	224
361	20240326	134500	2478104362	1920	1920	1920	1920	0
362	20240326	134400	2478104362	1920	1922	1922	1920	1514
363	20240326	134300	2475196606	1924	1922	1924	1922	640
364	20240326	134200	2473966522	1922	1922	1922	1922	1811
365	20240326	134100	2470485780	1922	1922	1922	1922	1865
366	20240326	134000	2466901250	1920	1920	1920	1920	0
367	20240326	133900	2466901250	1920	1922	1922	1920	450
368	20240326	133800	2466037150	1924	1924	1924	1924	29
369	20240326	133700	2465981354	1924	1924	1924	1924	301
370	20240326	133600	2465402230	1924	1924	1924	1920	106
371	20240326	133500	2465198686	1919	1919	1919	1919	1140
372	20240326	133400	2463011026	1919	1919	1919	1919	7
373	20240326	133300	2462997593	1919	1919	1919	1919	84
374	20240326	133200	2462836397	1919	1919	1919	1919	214
375	20240326	133100	2462425731	1914	1914	1918	1914	1653
376	20240326	133000	2459257285	1914	1918	1918	1914	3000
377	20240326	132900	2453511325	1918	1919	1919	1918	491
378	20240326	132800	2452569496	1919	1920	1920	1919	3454
379	20240326	132700	2445937818	1920	1923	1925	1920	2387
380	20240326	132600	2441346632	1924	1924	1924	1924	20
381	20240326	132500	2441308152	1924	1924	1924	1924	1020
382	20240326	132400	2439345672	1920	1922	1925	1920	2490
383	20240326	132300	2434555041	1923	1922	1923	1922	101
384	20240326	132200	2434360918	1923	1923	1923	1923	0
385	20240326	132100	2434360918	1923	1923	1923	1923	2
386	20240326	132000	2434357072	1924	1918	1924	1918	5076
387	20240326	131900	2424608990	1918	1918	1918	1918	305
388	20240326	131800	2424024000	1918	1914	1918	1914	6741
389	20240326	131700	2411114618	1914	1914	1914	1914	787
390	20240326	131600	2409608300	1914	1915	1915	1914	136
391	20240326	131500	2409347900	1915	1915	1915	1915	62
392	20240326	131400	2409229170	1915	1911	1915	1911	10042
393	20240326	131300	2390028570	1909	1909	1909	1909	1050
394	20240326	131200	2388024120	1909	1911	1911	1908	6056
395	20240326	131100	2376462408	1911	1911	1911	1911	322
396	20240326	131000	2375847066	1911	1910	1911	1910	29
397	20240326	130900	2375791648	1914	1912	1914	1910	4646
398	20240326	130800	2366910030	1912	1910	1912	1910	5981
399	20240326	130700	2355480578	1910	1910	1910	1910	1661
400	20240326	130600	2352308068	1910	1910	1911	1910	11635
401	20240326	130500	2330085217	1910	1911	1911	1910	3873
402	20240326	130400	2322685414	1912	1910	1912	1910	657
403	20240326	130300	2321429888	1911	1912	1912	1911	1483
404	20240326	130200	2318595864	1911	1911	1914	1911	211
405	20240326	130100	2318192388	1911	1911	1911	1911	4090
406	20240326	130000	2310376398	1911	1912	1912	1911	1302
407	20240326	125900	2307887127	1912	1912	1912	1912	551
408	20240326	125800	2306833615	1910	1910	1910	1910	45
409	20240326	125700	2306747665	1910	1910	1912	1910	2253
410	20240326	125600	2302443595	1910	1910	1911	1910	2905
411	20240326	125500	2296894336	1910	1911	1911	1910	18256
412	20240326	125400	2262008972	1912	1912	1912	1912	4234
413	20240326	125300	2253913564	1912	1912	1912	1912	305
414	20240326	125200	2253330404	1912	1913	1913	1912	3107
415	20240326	125100	2247389609	1913	1913	1913	1913	8
416	20240326	125000	2247374305	1913	1913	1913	1913	3472
417	20240326	124900	2240732369	1913	1914	1914	1913	170
418	20240326	124800	2240406994	1914	1914	1914	1914	1
419	20240326	124700	2240405080	1914	1913	1914	1913	112
420	20240326	124600	2240190822	1913	1913	1913	1912	892
421	20240326	124500	2238485232	1913	1914	1914	1913	3858
422	20240326	124400	2231103871	1914	1913	1916	1913	713
423	20240326	124300	2229739072	1913	1914	1914	1913	355
424	20240326	124200	2229059956	1913	1913	1913	1913	5
425	20240326	124100	2229050391	1913	1913	1913	1913	10
426	20240326	124000	2229031261	1913	1913	1913	1913	1186
427	20240326	123900	2226762443	1913	1912	1913	1912	2856
428	20240326	123800	2221300715	1912	1913	1913	1911	9944
429	20240326	123700	2202284928	1914	1915	1915	1914	5679
430	20240326	123600	2191415088	1915	1915	1915	1915	186
431	20240326	123500	2191058898	1915	1916	1916	1915	498
432	20240326	123400	2190104993	1916	1915	1916	1915	2237
433	20240326	123300	2185821128	1915	1916	1916	1915	875
434	20240326	123200	2184144899	1916	1917	1917	1916	1114
435	20240326	123100	2182010465	1917	1916	1917	1916	3623
436	20240326	123000	2175065208	1917	1916	1917	1916	13
437	20240326	122900	2175040299	1917	1919	1919	1917	2611
438	20240326	122800	2170032538	1919	1920	1920	1919	674
439	20240326	122700	2168739112	1919	1918	1919	1918	127
440	20240326	122600	2168495422	1919	1919	1919	1919	12
441	20240326	122500	2168472394	1918	1918	1918	1918	0
442	20240326	122400	2168472394	1918	1919	1919	1918	685
443	20240326	122300	2167157881	1919	1920	1920	1919	54
444	20240326	122200	2167054206	1920	1920	1920	1920	1907
445	20240326	122100	2163392766	1920	1923	1923	1920	567
446	20240326	122000	2162302626	1920	1919	1920	1919	820
447	20240326	121900	2160728238	1918	1918	1918	1918	5
448	20240326	121800	2160718648	1918	1918	1918	1918	626
449	20240326	121700	2159517980	1918	1917	1918	1917	1000
450	20240326	121600	2157600909	1917	1915	1917	1915	88
451	20240326	121500	2157432373	1915	1915	1915	1915	0
452	20240326	121400	2157432373	1915	1915	1915	1915	115
453	20240326	121300	2157212148	1915	1914	1915	1914	584
454	20240326	121200	2156094088	1914	1914	1914	1914	983
455	20240326	121100	2154212626	1914	1913	1914	1913	218
456	20240326	121000	2153795584	1913	1913	1917	1913	864
457	20240326	120900	2152141164	1913	1917	1917	1913	5107
458	20240326	120800	2142362305	1918	1919	1919	1918	156
459	20240326	120700	2142063094	1918	1919	1919	1918	9334
460	20240326	120600	2124160375	1919	1919	1919	1919	289
461	20240326	120500	2123605784	1919	1919	1919	1919	1066
462	20240326	120400	2121560130	1920	1920	1920	1920	973
463	20240326	120300	2119691970	1920	1919	1920	1919	306
464	20240326	120200	2119104750	1919	1918	1919	1918	7168
465	20240326	120100	2105356518	1919	1919	1919	1919	927
466	20240326	120000	2103577605	1919	1919	1919	1919	22
467	20240326	115900	2103535387	1919	1921	1921	1919	3540
468	20240326	115800	2096738829	1921	1922	1922	1921	1594
469	20240326	115700	2093675595	1923	1922	1923	1922	340
470	20240326	115600	2093022015	1922	1922	1922	1921	1469
471	20240326	115500	2090198603	1922	1922	1922	1922	0
472	20240326	115400	2090198603	1922	1920	1922	1920	838
473	20240326	115300	2088587973	1920	1922	1922	1920	1641
474	20240326	115200	2085436981	1920	1920	1920	1920	4
475	20240326	115100	2085429301	1920	1920	1920	1920	8
476	20240326	115000	2085413941	1920	1923	1923	1920	167
477	20240326	114900	2085093298	1921	1921	1922	1921	994
478	20240326	114800	2083183330	1923	1922	1923	1922	484
479	20240326	114700	2082252713	1922	1922	1922	1922	86
480	20240326	114600	2082087421	1922	1918	1922	1918	2082
481	20240326	114500	2078085841	1922	1922	1922	1922	200
482	20240326	114400	2077701441	1916	1916	1916	1916	485
483	20240326	114300	2076772181	1916	1917	1917	1916	822
484	20240326	114200	2075196412	1917	1916	1917	1916	381
485	20240326	114100	2074466041	1916	1917	1917	1915	455
486	20240326	114000	2073593817	1915	1915	1917	1915	221
487	20240326	113900	2073170588	1917	1918	1918	1917	345
488	20240326	113800	2072509222	1917	1917	1917	1917	1
489	20240326	113700	2072507305	1914	1914	1914	1914	0
490	20240326	113600	2072507305	1914	1913	1917	1912	2028
491	20240326	113500	2068626025	1912	1914	1914	1912	1774
492	20240326	113400	2065231814	1914	1913	1914	1913	1314
493	20240326	113300	2062717743	1913	1913	1913	1912	531
494	20240326	113200	2061702011	1912	1916	1917	1912	10292
495	20240326	113100	2042001464	1916	1916	1917	1916	1939
496	20240326	113000	2038285264	1915	1918	1918	1915	5318
497	20240326	112900	2028095336	1918	1917	1918	1917	592
498	20240326	112800	2026960452	1916	1916	1918	1916	4233
499	20240326	112700	2018850022	1916	1916	1916	1916	549
500	20240326	112600	2017798138	1916	1915	1916	1915	7309
501	20240326	112500	2003794833	1916	1915	1917	1915	4219
502	20240326	112400	1995714345	1915	1920	1920	1915	27888
503	20240326	112300	1942218363	1920	1923	1923	1920	11929
504	20240326	112200	1919293430	1923	1924	1924	1923	5969
505	20240326	112100	1907809099	1924	1925	1925	1924	4020
506	20240326	112000	1900070606	1925	1925	1926	1925	10077
507	20240326	111900	1880672377	1925	1926	1926	1925	4267
508	20240326	111800	1872456295	1926	1926	1926	1926	201
509	20240326	111700	1872069169	1926	1927	1927	1926	3211
510	20240326	111600	1865884773	1926	1926	1930	1926	127
511	20240326	111500	1865640163	1927	1927	1927	1927	40
512	20240326	111400	1865563083	1924	1924	1924	1924	158
513	20240326	111300	1865259091	1924	1925	1925	1923	4893
514	20240326	111200	1855844786	1925	1925	1925	1925	18
515	20240326	111100	1855810136	1925	1925	1925	1925	9
516	20240326	111000	1855792811	1927	1923	1927	1923	1111
517	20240326	110900	1853655096	1924	1923	1924	1923	447
518	20240326	110800	1852795074	1923	1924	1924	1923	2132
519	20240326	110700	1848694994	1924	1924	1927	1923	5140
520	20240326	110600	1838805632	1924	1924	1924	1924	4484
521	20240326	110500	1830178416	1923	1923	1923	1923	277
522	20240326	110400	1829645745	1923	1924	1927	1922	1567
523	20240326	110300	1826633549	1924	1931	1931	1924	14278
524	20240326	110200	1799096505	1930	1930	1930	1926	1191
525	20240326	110100	1796797975	1925	1925	1930	1925	357
526	20240326	110000	1796109750	1925	1930	1930	1924	4414
527	20240326	105900	1787615246	1930	1926	1933	1922	12807
528	20240326	105800	1762977915	1933	1932	1935	1925	17436
529	20240326	105700	1729353548	1935	1937	1937	1931	9823
530	20240326	105600	1710355051	1933	1948	1948	1933	30268
531	20240326	105500	1651708313	1939	1944	1950	1939	70311
532	20240326	105400	1515094514	1945	1941	1945	1940	11185
533	20240326	105300	1493367986	1941	1937	1941	1936	16911
534	20240326	105200	1460567534	1937	1934	1937	1933	17883
535	20240326	105100	1425971262	1933	1934	1934	1933	2893
536	20240326	105000	1420377509	1933	1933	1934	1933	3764
537	20240326	104900	1413100448	1934	1931	1934	1931	2366
538	20240326	104800	1408527844	1930	1930	1931	1930	5189
539	20240326	104700	1398508974	1930	1930	1930	1930	521
540	20240326	104600	1397503444	1930	1930	1930	1930	6
541	20240326	104500	1397491864	1931	1931	1931	1931	1002
542	20240326	104400	1395557002	1931	1931	1931	1930	172
543	20240326	104300	1395225026	1931	1933	1933	1930	3448
544	20240326	104200	1388564122	1933	1927	1933	1927	2474
545	20240326	104100	1383783854	1926	1926	1926	1926	7
546	20240326	104000	1383770372	1925	1932	1932	1925	67
547	20240326	103900	1383641362	1932	1926	1932	1925	29340
548	20240326	103800	1327071558	1923	1923	1923	1923	388
549	20240326	103700	1326325434	1923	1923	1923	1923	2075
550	20240326	103600	1322335209	1922	1926	1926	1922	30
551	20240326	103500	1322277529	1926	1923	1926	1922	2487
552	20240326	103400	1317496948	1927	1926	1927	1922	1075
553	20240326	103300	1315428750	1927	1928	1928	1926	1339
554	20240326	103200	1312848497	1927	1922	1927	1921	4659
555	20240326	103100	1303881143	1921	1921	1921	1921	48
556	20240326	103000	1303788935	1921	1921	1921	1920	1390
557	20240326	102900	1301118748	1921	1922	1922	1921	1537
558	20240326	102800	1298165596	1922	1920	1922	1920	2087
559	20240326	102700	1294156828	1921	1920	1921	1920	5929
560	20240326	102600	1282767564	1921	1917	1921	1917	1464
561	20240326	102500	1279955951	1921	1922	1922	1921	831
562	20240326	102400	1278359124	1922	1916	1922	1916	4043
563	20240326	102300	1270591433	1916	1918	1918	1915	621
564	20240326	102200	1269400407	1918	1919	1919	1914	1842
565	20240326	102100	1265867450	1919	1915	1919	1913	4930
566	20240326	102000	1256416752	1915	1919	1919	1915	2385
567	20240326	101900	1251842322	1920	1920	1920	1918	1812
568	20240326	101800	1248363292	1920	1918	1920	1918	2283
569	20240326	101700	1243981348	1918	1918	1919	1918	2374
570	20240326	101600	1239427966	1920	1919	1920	1911	36275
571	20240326	101500	1169881345	1919	1920	1920	1919	10034
572	20240326	101400	1150625595	1919	1919	1920	1919	8746
573	20240326	101300	1133839276	1919	1919	1920	1919	6564
574	20240326	101200	1121241267	1920	1920	1921	1919	5517
575	20240326	101100	1110649282	1919	1921	1921	1919	9157
576	20240326	101000	1093069261	1921	1923	1923	1921	1086
577	20240326	100900	1090982131	1923	1923	1923	1922	90
578	20240326	100800	1090809067	1923	1923	1923	1922	584
579	20240326	100700	1089686435	1923	1921	1923	1920	2152
580	20240326	100600	1085552578	1923	1924	1924	1923	1911
581	20240326	100500	1081876205	1924	1926	1926	1924	1954
582	20240326	100400	1078115973	1926	1921	1926	1921	1690
583	20240326	100300	1074866224	1921	1922	1922	1920	7623
584	20240326	100200	1060221594	1923	1924	1924	1923	629
585	20240326	100100	1059012026	1924	1927	1927	1924	631
586	20240326	100000	1057797967	1924	1927	1927	1924	7012
587	20240326	095900	1044295883	1927	1927	1927	1925	2195
588	20240326	095800	1040067118	1927	1927	1927	1927	905
589	20240326	095700	1038323183	1925	1928	1928	1925	5476
590	20240326	095600	1027774180	1928	1927	1929	1927	1052
591	20240326	095500	1025745889	1927	1928	1929	1927	1822
592	20240326	095400	1022233923	1929	1928	1930	1928	2218
593	20240326	095300	1017956116	1928	1929	1929	1928	9031
594	20240326	095200	1000535331	1929	1929	1929	1928	533
595	20240326	095100	999507617	1928	1929	1929	1928	159
596	20240326	095000	999200915	1929	1927	1931	1927	1072
597	20240326	094900	997133134	1927	1928	1928	1926	7649
598	20240326	094800	982393464	1929	1933	1934	1929	5378
599	20240326	094700	972003652	1933	1933	1933	1933	449
600	20240326	094600	971135735	1934	1934	1934	1929	32
601	20240326	094500	971073866	1934	1934	1934	1934	50
602	20240326	094400	970977166	1934	1933	1934	1926	505
603	20240326	094300	970001020	1933	1926	1933	1923	7263
604	20240326	094200	956025932	1925	1929	1929	1925	23940
605	20240326	094100	909926380	1930	1936	1936	1930	5769
606	20240326	094000	898771778	1936	1935	1939	1934	9320
607	20240326	093900	880716031	1934	1934	1935	1934	3303
608	20240326	093800	874325775	1933	1940	1940	1933	7868
609	20240326	093700	859072486	1939	1926	1939	1926	40635
610	20240326	093600	780422616	1932	1930	1933	1925	11566
611	20240326	093500	758068922	1930	1923	1930	1923	1706
612	20240326	093400	754780955	1923	1931	1931	1922	15310
613	20240326	093300	725327543	1931	1934	1934	1931	4353
614	20240326	093200	716913024	1934	1935	1935	1933	10371
615	20240326	093100	696856250	1934	1935	1935	1934	2744
616	20240326	093000	691548814	1935	1933	1936	1933	6190
617	20240326	092900	679574785	1933	1933	1935	1925	14875
618	20240326	092800	650897652	1923	1931	1934	1923	29045
619	20240326	092700	594750047	1932	1923	1932	1916	7834
620	20240326	092600	579665283	1916	1916	1916	1916	6
621	20240326	092500	579653787	1916	1916	1920	1915	16513
622	20240326	092400	548024563	1916	1915	1916	1915	24571
623	20240326	092300	500966629	1915	1920	1920	1915	23392
624	20240326	092200	456164113	1920	1924	1924	1917	7126
625	20240326	092100	442485685	1919	1916	1922	1916	10484
626	20240326	092000	422337281	1916	1923	1923	1916	3019
627	20240326	091900	416547025	1922	1920	1923	1920	9025
628	20240326	091800	399203585	1920	1912	1920	1911	2228
629	20240326	091700	394930670	1911	1915	1915	1911	4195
630	20240326	091600	386909457	1912	1916	1923	1912	2824
631	20240326	091500	381500330	1924	1912	1924	1912	494
632	20240326	091400	380551412	1912	1911	1924	1911	6963
633	20240326	091300	367238206	1910	1910	1911	1910	7552
634	20240326	091200	352807266	1910	1911	1911	1909	11403
635	20240326	091100	331027392	1911	1925	1925	1911	2901
636	20240326	091000	325448525	1911	1906	1926	1905	5183
637	20240326	090900	315563850	1905	1906	1906	1899	2329
638	20240326	090800	311126160	1906	1897	1906	1897	882
639	20240326	090700	309450066	1897	1895	1897	1895	8405
640	20240326	090600	293518508	1895	1895	1897	1891	5366
641	20240326	090500	283364686	1897	1892	1897	1892	3483
642	20240326	090400	276763497	1891	1893	1893	1891	19779
643	20240326	090300	239334209	1893	1894	1900	1891	20503
644	20240326	090200	200483402	1892	1900	1900	1891	10500
645	20240326	090100	180612088	1900	1933	1933	1895	42570
646	20240326	090000	99483479	1933	1906	1933	1906	52160