KissMeData/009190/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185200	4374297362	1915	1915	1915	1915	19776
3	20240314	185100	4374297362	1915	1915	1915	1915	0
4	20240314	185000	4374297362	1915	1915	1915	1915	0
5	20240314	184900	4374297362	1915	1915	1915	1915	0
6	20240314	184800	4374297362	1915	1915	1915	1915	0
7	20240314	184700	4374297362	1915	1915	1915	1915	0
8	20240314	184600	4374297362	1915	1915	1915	1915	0
9	20240314	184500	4374297362	1915	1915	1915	1915	0
10	20240314	184400	4374297362	1915	1915	1915	1915	0
11	20240314	184300	4374297362	1915	1915	1915	1915	0
12	20240314	184200	4374297362	1915	1915	1915	1915	0
13	20240314	184100	4374297362	1915	1915	1915	1915	0
14	20240314	184000	4374297362	1915	1915	1915	1915	0
15	20240314	183900	4374297362	1915	1915	1915	1915	0
16	20240314	183800	4374297362	1915	1915	1915	1915	0
17	20240314	183700	4374297362	1915	1915	1915	1915	0
18	20240314	183600	4374297362	1915	1915	1915	1915	0
19	20240314	183500	4374297362	1915	1915	1915	1915	0
20	20240314	183400	4374297362	1915	1915	1915	1915	0
21	20240314	183300	4374297362	1915	1915	1915	1915	0
22	20240314	183200	4374297362	1915	1915	1915	1915	0
23	20240314	183100	4374297362	1915	1915	1915	1915	0
24	20240314	183000	4374297362	1915	1915	1915	1915	0
25	20240314	182900	4374297362	1915	1915	1915	1915	0
26	20240314	182800	4374297362	1915	1915	1915	1915	0
27	20240314	182700	4374297362	1915	1915	1915	1915	0
28	20240314	182600	4374297362	1915	1915	1915	1915	0
29	20240314	182500	4374297362	1915	1915	1915	1915	0
30	20240314	182400	4374297362	1915	1915	1915	1915	0
31	20240314	182300	4374297362	1915	1915	1915	1915	0
32	20240314	182200	4374297362	1915	1915	1915	1915	19776
33	20240314	182100	4374297362	1915	1915	1915	1915	0
34	20240314	182000	4374297362	1915	1915	1915	1915	0
35	20240314	181900	4374297362	1915	1915	1915	1915	0
36	20240314	181800	4374297362	1915	1915	1915	1915	0
37	20240314	181700	4374297362	1915	1915	1915	1915	0
38	20240314	181600	4374297362	1915	1915	1915	1915	0
39	20240314	181500	4374297362	1915	1915	1915	1915	0
40	20240314	181400	4374297362	1915	1915	1915	1915	0
41	20240314	181300	4374297362	1915	1915	1915	1915	0
42	20240314	181200	4374297362	1915	1915	1915	1915	0
43	20240314	181100	4374297362	1915	1915	1915	1915	0
44	20240314	181000	4374297362	1915	1915	1915	1915	0
45	20240314	180900	4374297362	1915	1915	1915	1915	0
46	20240314	180800	4374297362	1915	1915	1915	1915	0
47	20240314	180700	4374297362	1915	1915	1915	1915	0
48	20240314	180600	4374297362	1915	1915	1915	1915	0
49	20240314	180500	4374297362	1915	1915	1915	1915	0
50	20240314	180400	4374297362	1915	1915	1915	1915	0
51	20240314	180300	4374297362	1915	1915	1915	1915	0
52	20240314	180200	4374297362	1915	1915	1915	1915	0
53	20240314	180100	4374297362	1915	1915	1915	1915	0
54	20240314	180000	4374297362	1915	1915	1915	1915	0
55	20240314	175900	4374297362	1915	1915	1915	1915	0
56	20240314	175800	4374297362	1915	1915	1915	1915	0
57	20240314	175700	4374297362	1915	1915	1915	1915	0
58	20240314	175600	4374297362	1915	1915	1915	1915	0
59	20240314	175500	4374297362	1915	1915	1915	1915	0
60	20240314	175400	4374297362	1915	1915	1915	1915	0
61	20240314	175300	4374297362	1915	1915	1915	1915	0
62	20240314	175200	4374297362	1915	1915	1915	1915	19776
63	20240314	175100	4374297362	1915	1915	1915	1915	0
64	20240314	175000	4374297362	1915	1915	1915	1915	0
65	20240314	174900	4374297362	1915	1915	1915	1915	0
66	20240314	174800	4374297362	1915	1915	1915	1915	0
67	20240314	174700	4374297362	1915	1915	1915	1915	0
68	20240314	174600	4374297362	1915	1915	1915	1915	0
69	20240314	174500	4374297362	1915	1915	1915	1915	0
70	20240314	174400	4374297362	1915	1915	1915	1915	0
71	20240314	174300	4374297362	1915	1915	1915	1915	0
72	20240314	174200	4374297362	1915	1915	1915	1915	0
73	20240314	174100	4374297362	1915	1915	1915	1915	0
74	20240314	174000	4374297362	1915	1915	1915	1915	0
75	20240314	173900	4374297362	1915	1915	1915	1915	0
76	20240314	173800	4374297362	1915	1915	1915	1915	0
77	20240314	173700	4374297362	1915	1915	1915	1915	0
78	20240314	173600	4374297362	1915	1915	1915	1915	0
79	20240314	173500	4374297362	1915	1915	1915	1915	0
80	20240314	173400	4374297362	1915	1915	1915	1915	0
81	20240314	173300	4374297362	1915	1915	1915	1915	0
82	20240314	173200	4374297362	1915	1915	1915	1915	0
83	20240314	173100	4374297362	1915	1915	1915	1915	0
84	20240314	173000	4374297362	1915	1915	1915	1915	0
85	20240314	172900	4374297362	1915	1915	1915	1915	0
86	20240314	172800	4374297362	1915	1915	1915	1915	0
87	20240314	172700	4374297362	1915	1915	1915	1915	0
88	20240314	172600	4374297362	1915	1915	1915	1915	0
89	20240314	172500	4374297362	1915	1915	1915	1915	0
90	20240314	172400	4374297362	1915	1915	1915	1915	0
91	20240314	172300	4374297362	1915	1915	1915	1915	0
92	20240314	172200	4374297362	1915	1915	1915	1915	19776
93	20240314	172100	4374297362	1915	1915	1915	1915	0
94	20240314	172000	4374297362	1915	1915	1915	1915	0
95	20240314	171900	4374297362	1915	1915	1915	1915	0
96	20240314	171800	4374297362	1915	1915	1915	1915	0
97	20240314	171700	4374297362	1915	1915	1915	1915	0
98	20240314	171600	4374297362	1915	1915	1915	1915	0
99	20240314	171500	4374297362	1915	1915	1915	1915	0
100	20240314	171400	4374297362	1915	1915	1915	1915	0
101	20240314	171300	4374297362	1915	1915	1915	1915	0
102	20240314	171200	4374297362	1915	1915	1915	1915	0
103	20240314	171100	4374297362	1915	1915	1915	1915	0
104	20240314	171000	4374297362	1915	1915	1915	1915	0
105	20240314	170900	4374297362	1915	1915	1915	1915	0
106	20240314	170800	4374297362	1915	1915	1915	1915	0
107	20240314	170700	4374297362	1915	1915	1915	1915	0
108	20240314	170600	4374297362	1915	1915	1915	1915	0
109	20240314	170500	4374297362	1915	1915	1915	1915	0
110	20240314	170400	4374297362	1915	1915	1915	1915	0
111	20240314	170300	4374297362	1915	1915	1915	1915	0
112	20240314	170200	4374297362	1915	1915	1915	1915	0
113	20240314	170100	4374297362	1915	1915	1915	1915	0
114	20240314	170000	4374297362	1915	1915	1915	1915	0
115	20240314	165900	4374297362	1915	1915	1915	1915	0
116	20240314	165800	4374297362	1915	1915	1915	1915	0
117	20240314	165700	4374297362	1915	1915	1915	1915	0
118	20240314	165600	4374297362	1915	1915	1915	1915	0
119	20240314	165500	4374297362	1915	1915	1915	1915	0
120	20240314	165400	4374297362	1915	1915	1915	1915	0
121	20240314	165300	4374297362	1915	1915	1915	1915	0
122	20240314	165200	4374297362	1915	1915	1915	1915	19776
123	20240314	165100	4374297362	1915	1915	1915	1915	0
124	20240314	165000	4374297362	1915	1915	1915	1915	0
125	20240314	164900	4374297362	1915	1915	1915	1915	0
126	20240314	164800	4374297362	1915	1915	1915	1915	0
127	20240314	164700	4374297362	1915	1915	1915	1915	0
128	20240314	164600	4374297362	1915	1915	1915	1915	0
129	20240314	164500	4374297362	1915	1915	1915	1915	0
130	20240314	164400	4374297362	1915	1915	1915	1915	0
131	20240314	164300	4374297362	1915	1915	1915	1915	0
132	20240314	164200	4374297362	1915	1915	1915	1915	0
133	20240314	164100	4374297362	1915	1915	1915	1915	0
134	20240314	164000	4374297362	1915	1915	1915	1915	0
135	20240314	163900	4374297362	1915	1915	1915	1915	0
136	20240314	163800	4374297362	1915	1915	1915	1915	0
137	20240314	163700	4374297362	1915	1915	1915	1915	0
138	20240314	163600	4374297362	1915	1915	1915	1915	0
139	20240314	163500	4374297362	1915	1915	1915	1915	0
140	20240314	163400	4374297362	1915	1915	1915	1915	0
141	20240314	163300	4374297362	1915	1915	1915	1915	0
142	20240314	163200	4374297362	1915	1915	1915	1915	0
143	20240314	163100	4374297362	1915	1915	1915	1915	0
144	20240314	163000	4374297362	1915	1915	1915	1915	0
145	20240314	162900	4374297362	1915	1915	1915	1915	0
146	20240314	162800	4374297362	1915	1915	1915	1915	0
147	20240314	162700	4374297362	1915	1915	1915	1915	0
148	20240314	162600	4374297362	1915	1915	1915	1915	0
149	20240314	162500	4374297362	1915	1915	1915	1915	0
150	20240314	162400	4374297362	1915	1915	1915	1915	0
151	20240314	162300	4374297362	1915	1915	1915	1915	0
152	20240314	162200	4374297362	1915	1915	1915	1915	19776
153	20240314	162100	4374297362	1915	1915	1915	1915	0
154	20240314	162000	4374297362	1915	1915	1915	1915	0
155	20240314	161900	4374297362	1915	1915	1915	1915	0
156	20240314	161800	4374297362	1915	1915	1915	1915	0
157	20240314	161700	4374297362	1915	1915	1915	1915	0
158	20240314	161600	4374297362	1915	1915	1915	1915	0
159	20240314	161500	4374297362	1915	1915	1915	1915	0
160	20240314	161400	4374297362	1915	1915	1915	1915	0
161	20240314	161300	4374297362	1915	1915	1915	1915	0
162	20240314	161200	4374297362	1915	1915	1915	1915	0
163	20240314	161100	4374297362	1915	1915	1915	1915	0
164	20240314	161000	4374297362	1915	1915	1915	1915	0
165	20240314	160900	4374297362	1915	1915	1915	1915	0
166	20240314	160800	4374297362	1915	1915	1915	1915	0
167	20240314	160700	4374297362	1915	1915	1915	1915	0
168	20240314	160600	4374297362	1915	1915	1915	1915	0
169	20240314	160500	4374297362	1915	1915	1915	1915	0
170	20240314	160400	4374297362	1915	1915	1915	1915	0
171	20240314	160300	4374297362	1915	1915	1915	1915	0
172	20240314	160200	4374297362	1915	1915	1915	1915	0
173	20240314	160100	4374297362	1915	1915	1915	1915	0
174	20240314	160000	4374297362	1915	1915	1915	1915	0
175	20240314	155900	4374297362	1915	1915	1915	1915	0
176	20240314	155800	4374297362	1915	1915	1915	1915	0
177	20240314	155700	4374297362	1915	1915	1915	1915	0
178	20240314	155600	4374297362	1915	1915	1915	1915	0
179	20240314	155500	4374297362	1915	1915	1915	1915	0
180	20240314	155400	4374297362	1915	1915	1915	1915	0
181	20240314	155300	4374297362	1915	1915	1915	1915	0
182	20240314	155200	4374297362	1915	1915	1915	1915	19776
183	20240314	155100	4374297362	1915	1915	1915	1915	0
184	20240314	155000	4374297362	1915	1915	1915	1915	0
185	20240314	154900	4374297362	1915	1915	1915	1915	0
186	20240314	154800	4374297362	1915	1915	1915	1915	0
187	20240314	154700	4374297362	1915	1915	1915	1915	0
188	20240314	154600	4374297362	1915	1915	1915	1915	0
189	20240314	154500	4374297362	1915	1915	1915	1915	0
190	20240314	154400	4374297362	1915	1915	1915	1915	0
191	20240314	154300	4374297362	1915	1915	1915	1915	0
192	20240314	154200	4374297362	1915	1915	1915	1915	0
193	20240314	154100	4374297362	1915	1915	1915	1915	0
194	20240314	154000	4374297362	1915	1915	1915	1915	0
195	20240314	153900	4374297362	1915	1915	1915	1915	0
196	20240314	153800	4374297362	1915	1915	1915	1915	0
197	20240314	153700	4374297362	1915	1915	1915	1915	0
198	20240314	153600	4374297362	1915	1915	1915	1915	0
199	20240314	153500	4374297362	1915	1915	1915	1915	0
200	20240314	153400	4374297362	1915	1915	1915	1915	0
201	20240314	153300	4374297362	1915	1915	1915	1915	0
202	20240314	153200	4374297362	1915	1915	1915	1915	0
203	20240314	153100	4374297362	1915	1915	1915	1915	0
204	20240314	153000	4374297362	1915	1915	1915	1915	19776
205	20240314	152900	4336426322	1915	1915	1915	1915	0
206	20240314	152800	4336426322	1915	1915	1915	1915	0
207	20240314	152700	4336426322	1915	1915	1915	1915	0
208	20240314	152600	4336426322	1915	1915	1915	1915	0
209	20240314	152500	4336426322	1915	1915	1915	1915	0
210	20240314	152400	4336426322	1915	1915	1915	1915	0
211	20240314	152300	4336426322	1915	1915	1915	1915	0
212	20240314	152200	4336426322	1915	1915	1915	1915	0
213	20240314	152100	4336426322	1915	1915	1915	1915	0
214	20240314	152000	4336426322	1915	1915	1915	1915	0
215	20240314	151900	4336426322	1915	1914	1915	1904	1554
216	20240314	151800	4333454693	1915	1906	1915	1904	3773
217	20240314	151700	4326240253	1913	1904	1915	1902	2909
218	20240314	151600	4320703995	1906	1915	1915	1903	1346
219	20240314	151500	4318139339	1916	1912	1918	1905	17705
220	20240314	151400	4284354795	1918	1918	1918	1918	1548
221	20240314	151300	4281385731	1918	1919	1920	1918	273
222	20240314	151200	4280861742	1920	1911	1920	1911	30
223	20240314	151100	4280804403	1920	1920	1920	1920	2671
224	20240314	151000	4275676083	1920	1922	1922	1920	1602
225	20240314	150900	4272597411	1922	1910	1922	1908	3056
226	20240314	150800	4266762499	1924	1909	1924	1909	1008
227	20240314	150700	4264835423	1909	1907	1909	1906	2239
228	20240314	150600	4260563168	1905	1906	1908	1905	416
229	20240314	150500	4259770358	1905	1906	1906	1905	51
230	20240314	150400	4259673200	1908	1908	1908	1908	0
231	20240314	150300	4259673200	1908	1908	1908	1908	95
232	20240314	150200	4259491940	1908	1908	1908	1908	0
233	20240314	150100	4259491940	1908	1901	1908	1901	1309
234	20240314	150000	4256997468	1902	1902	1908	1902	1207
235	20240314	145900	4254701718	1902	1907	1908	1902	23
236	20240314	145800	4254657889	1908	1907	1908	1900	188
237	20240314	145700	4254299297	1908	1908	1908	1908	52
238	20240314	145600	4254200081	1909	1897	1909	1897	232
239	20240314	145500	4253759953	1897	1900	1910	1897	9937
240	20240314	145400	4234902953	1910	1910	1911	1910	112
241	20240314	145300	4234689030	1911	1913	1913	1900	1012
242	20240314	145200	4232766094	1900	1904	1905	1898	32756
243	20240314	145100	4170520690	1904	1910	1912	1904	14381
244	20240314	145000	4143111191	1913	1909	1925	1905	6965
245	20240314	144900	4129767339	1910	1923	1923	1910	16399
246	20240314	144800	4098420387	1915	1922	1922	1915	10117
247	20240314	144700	4079032002	1930	1930	1930	1930	0
248	20240314	144600	4079032002	1930	1932	1932	1930	59
249	20240314	144500	4078918094	1933	1933	1933	1933	10
250	20240314	144400	4078898764	1933	1935	1935	1923	1751
251	20240314	144300	4075531147	1923	1937	1937	1923	1932
252	20240314	144200	4071789283	1937	1937	1937	1937	671
253	20240314	144100	4070489556	1937	1938	1938	1937	10
254	20240314	144000	4070470177	1938	1935	1938	1921	6201
255	20240314	143900	4058471485	1935	1923	1935	1923	8046
256	20240314	143800	4042908780	1923	1922	1926	1922	521
257	20240314	143700	4041907000	1922	1922	1922	1922	56
258	20240314	143600	4041799368	1922	1919	1922	1919	1653
259	20240314	143500	4038626180	1919	1922	1922	1919	44
260	20240314	143400	4038541665	1922	1918	1922	1918	26
261	20240314	143300	4038491729	1922	1922	1922	1920	1951
262	20240314	143200	4034743399	1922	1926	1926	1922	1696
263	20240314	143100	4031481947	1926	1931	1931	1925	3878
264	20240314	143000	4024005022	1933	1933	1933	1931	556
265	20240314	142900	4022931194	1933	1933	1933	1933	124
266	20240314	142800	4022691502	1933	1933	1933	1933	277
267	20240314	142700	4022156061	1933	1935	1935	1933	318
268	20240314	142600	4021541123	1935	1935	1935	1935	687
269	20240314	142500	4020211778	1935	1936	1938	1933	4503
270	20240314	142400	4011499721	1936	1938	1938	1935	1704
271	20240314	142300	4008201760	1938	1939	1939	1938	1208
272	20240314	142200	4005860508	1939	1938	1939	1938	624
273	20240314	142100	4004650916	1938	1938	1938	1938	107
274	20240314	142000	4004443550	1939	1938	1939	1938	124
275	20240314	141900	4004203172	1938	1937	1938	1937	248
276	20240314	141800	4003722785	1937	1935	1937	1930	4378
277	20240314	141700	3995250120	1930	1935	1935	1930	966
278	20240314	141600	3993385161	1935	1935	1935	1934	458
279	20240314	141500	3992498983	1935	1935	1935	1934	77
280	20240314	141400	3992349989	1935	1930	1935	1930	176
281	20240314	141300	3992010224	1928	1930	1930	1928	62
282	20240314	141200	3991890680	1928	1927	1928	1926	317
283	20240314	141100	3991279840	1923	1923	1923	1920	1170
284	20240314	141000	3989032594	1923	1923	1923	1923	3
285	20240314	140900	3989026825	1920	1923	1923	1920	64
286	20240314	140800	3988903810	1923	1927	1927	1923	93
287	20240314	140700	3988724787	1927	1922	1927	1920	452
288	20240314	140600	3987856538	1922	1925	1925	1922	965
289	20240314	140500	3986000760	1925	1927	1927	1925	5402
290	20240314	140400	3975597041	1927	1935	1935	1927	285
291	20240314	140300	3975047347	1935	1935	1935	1935	90
292	20240314	140200	3974873197	1935	1930	1935	1930	705
293	20240314	140100	3973509827	1930	1928	1930	1926	664
294	20240314	140000	3972230086	1926	1925	1926	1925	1030
295	20240314	135900	3970247315	1925	1928	1928	1924	84
296	20240314	135800	3970085686	1928	1928	1928	1928	1512
297	20240314	135700	3967170550	1928	1928	1928	1928	4511
298	20240314	135600	3958473342	1928	1928	1928	1928	1248
299	20240314	135500	3956067198	1928	1921	1928	1921	1093
300	20240314	135400	3953959971	1928	1926	1928	1923	7302
301	20240314	135300	3939893707	1926	1929	1929	1926	345
302	20240314	135200	3939229228	1929	1929	1929	1928	172
303	20240314	135100	3938897540	1929	1931	1931	1926	318
304	20240314	135000	3938284304	1931	1929	1935	1929	64
305	20240314	134900	3938160726	1928	1935	1936	1928	32
306	20240314	134800	3938098977	1936	1936	1936	1935	79
307	20240314	134700	3937946093	1936	1936	1936	1936	682
308	20240314	134600	3936625741	1936	1935	1936	1926	30
309	20240314	134500	3936567701	1936	1936	1936	1929	1751
310	20240314	134400	3933186924	1926	1938	1938	1926	1216
311	20240314	134300	3930832196	1938	1938	1938	1938	426
312	20240314	134200	3930006608	1938	1920	1938	1920	5413
313	20240314	134100	3919613465	1920	1920	1920	1920	1647
314	20240314	134000	3916451225	1920	1925	1925	1919	751
315	20240314	133900	3915008608	1934	1920	1934	1920	653
316	20240314	133800	3913753226	1920	1920	1920	1920	1343
317	20240314	133700	3911174666	1919	1920	1920	1919	42
318	20240314	133600	3911094027	1920	1920	1920	1919	1040
319	20240314	133500	3909097228	1920	1918	1920	1917	445
320	20240314	133400	3908243647	1918	1917	1918	1917	142
321	20240314	133300	3907971322	1918	1918	1918	1918	39
322	20240314	133200	3907896520	1918	1913	1918	1913	773
323	20240314	133100	3906417766	1913	1914	1914	1913	240
324	20240314	133000	3905958504	1917	1917	1917	1917	76
325	20240314	132900	3905812812	1917	1911	1918	1911	6082
326	20240314	132800	3894173737	1911	1911	1911	1911	123
327	20240314	132700	3893938684	1912	1912	1912	1912	273
328	20240314	132600	3893416708	1912	1913	1913	1912	1431
329	20240314	132500	3890680205	1912	1911	1912	1911	108
330	20240314	132400	3890473711	1911	1915	1915	1911	1040
331	20240314	132300	3888482255	1915	1915	1915	1911	151
332	20240314	132200	3888193218	1915	1915	1915	1915	12
333	20240314	132100	3888170238	1916	1916	1916	1916	148
334	20240314	132000	3887886670	1917	1915	1918	1915	197
335	20240314	131900	3887509064	1915	1915	1916	1911	1204
336	20240314	131800	3885208040	1916	1916	1916	1916	67
337	20240314	131700	3885079668	1910	1910	1910	1910	46
338	20240314	131600	3884991808	1909	1909	1909	1909	553
339	20240314	131500	3883936131	1909	1909	1909	1908	207
340	20240314	131400	3883541168	1910	1916	1919	1910	1198
341	20240314	131300	3881251635	1919	1910	1919	1910	4312
342	20240314	131200	3873005035	1910	1906	1910	1903	2480
343	20240314	131100	3868270793	1906	1904	1906	1904	153
344	20240314	131000	3867979417	1909	1909	1909	1909	564
345	20240314	130900	3866902741	1901	1905	1909	1901	327
346	20240314	130800	3866280702	1905	1906	1906	1901	5221
347	20240314	130700	3856340900	1906	1910	1910	1905	628
348	20240314	130600	3855142486	1905	1908	1908	1905	3235
349	20240314	130500	3848977576	1909	1910	1910	1909	802
350	20240314	130400	3847446428	1919	1907	1919	1905	7126
351	20240314	130300	3833835747	1908	1914	1915	1907	15161
352	20240314	130200	3804878788	1914	1922	1923	1914	12949
353	20240314	130100	3780034489	1923	1937	1938	1922	13784
354	20240314	130000	3753446148	1934	1934	1934	1934	500
355	20240314	125900	3752479148	1938	1934	1938	1934	92
356	20240314	125800	3752300880	1933	1933	1933	1933	9
357	20240314	125700	3752283483	1936	1942	1942	1936	5604
358	20240314	125600	3741428476	1942	1937	1942	1937	5711
359	20240314	125500	3730354814	1937	1947	1947	1937	17913
360	20240314	125400	3695514122	1947	1947	1947	1947	3941
361	20240314	125300	3687840995	1947	1948	1949	1947	4626
362	20240314	125200	3678834077	1948	1946	1949	1946	651
363	20240314	125100	3677566607	1949	1949	1949	1949	60
364	20240314	125000	3677449667	1945	1955	1956	1945	9416
365	20240314	124900	3659072356	1955	1950	1955	1950	4053
366	20240314	124800	3651149596	1950	1950	1950	1950	2191
367	20240314	124700	3646877146	1952	1952	1954	1950	6743
368	20240314	124600	3633704725	1953	1949	1953	1949	18417
369	20240314	124500	3597783221	1949	1942	1949	1942	21190
370	20240314	124400	3556625826	1942	1942	1942	1942	25337
371	20240314	124300	3507421372	1937	1942	1942	1937	8088
372	20240314	124200	3491714916	1942	1942	1942	1942	1
373	20240314	124100	3491712974	1936	1941	1942	1935	265
374	20240314	124000	3491199909	1941	1940	1941	1935	4389
375	20240314	123900	3482683874	1940	1940	1940	1940	600
376	20240314	123800	3481519874	1941	1940	1941	1940	853
377	20240314	123700	3479865001	1935	1936	1936	1935	3353
378	20240314	123600	3473376863	1935	1935	1935	1935	0
379	20240314	123500	3473376863	1935	1934	1935	1934	1101
380	20240314	123400	3471247528	1934	1933	1934	1933	1149
381	20240314	123300	3469026272	1933	1941	1941	1933	14319
382	20240314	123200	3441278455	1941	1941	1941	1941	1002
383	20240314	123100	3439333573	1943	1941	1943	1941	249
384	20240314	123000	3438849768	1943	1942	1944	1941	1754
385	20240314	122900	3435440527	1943	1944	1944	1943	4640
386	20240314	122800	3426424930	1944	1943	1944	1943	6
387	20240314	122700	3426413270	1943	1945	1945	1943	1877
388	20240314	122600	3422764450	1945	1945	1945	1945	9
389	20240314	122500	3422746945	1945	1945	1946	1945	16
390	20240314	122400	3422715824	1945	1945	1945	1945	258
391	20240314	122300	3422214014	1946	1947	1947	1946	5474
392	20240314	122200	3411561385	1947	1947	1947	1946	637
393	20240314	122100	3410321346	1946	1947	1947	1946	211
394	20240314	122000	3409910690	1947	1951	1951	1947	131
395	20240314	121900	3409655629	1951	1953	1953	1951	31
396	20240314	121800	3409595146	1947	1949	1949	1946	4050
397	20240314	121700	3401711500	1947	1947	1947	1947	0
398	20240314	121600	3401711500	1947	1950	1953	1947	300
399	20240314	121500	3401127081	1953	1953	1953	1953	3
400	20240314	121400	3401121222	1953	1954	1955	1952	241
401	20240314	121300	3400650502	1954	1954	1954	1954	1127
402	20240314	121200	3398448344	1949	1955	1955	1949	5582
403	20240314	121100	3387546338	1955	1951	1955	1951	222
404	20240314	121000	3387112340	1955	1955	1955	1955	1596
405	20240314	120900	3383992160	1951	1951	1951	1951	62
406	20240314	120800	3383871198	1951	1956	1956	1951	440
407	20240314	120700	3383010678	1956	1951	1956	1946	3043
408	20240314	120600	3377086077	1951	1953	1956	1951	1495
409	20240314	120500	3374167685	1953	1953	1953	1952	631
410	20240314	120400	3372935642	1953	1957	1957	1953	2834
411	20240314	120300	3367392035	1957	1957	1958	1957	1608
412	20240314	120200	3364243658	1958	1958	1958	1946	4966
413	20240314	120100	3354524394	1958	1944	1958	1944	27826
414	20240314	120000	3300314405	1944	1943	1944	1943	451
415	20240314	115900	3299438111	1943	1943	1943	1943	1089
416	20240314	115800	3297322184	1943	1942	1944	1942	1746
417	20240314	115700	3293930143	1942	1939	1942	1939	1193
418	20240314	115600	3291616829	1939	1939	1939	1938	4242
419	20240314	115500	3283391592	1935	1935	1935	1935	64
420	20240314	115400	3283267752	1935	1935	1935	1935	0
421	20240314	115300	3283267752	1935	1943	1943	1935	493
422	20240314	115200	3282309917	1944	1934	1944	1934	262
423	20240314	115100	3281803142	1940	1945	1945	1940	1039
424	20240314	115000	3279785367	1945	1942	1945	1942	610
425	20240314	114900	3278600732	1941	1941	1941	1941	0
426	20240314	114800	3278600732	1941	1945	1945	1941	266
427	20240314	114700	3278083486	1945	1940	1945	1940	9114
428	20240314	114600	3260395360	1940	1940	1940	1934	282
429	20240314	114500	3259848340	1940	1940	1940	1940	54
430	20240314	114400	3259743580	1940	1939	1940	1939	349
431	20240314	114300	3259066710	1932	1932	1932	1932	9
432	20240314	114200	3259049322	1932	1932	1932	1932	9
433	20240314	114100	3259031934	1931	1931	1931	1931	0
434	20240314	114000	3259031934	1931	1931	1931	1931	5
435	20240314	113900	3259022279	1931	1931	1931	1931	2392
436	20240314	113800	3254403327	1931	1940	1940	1931	408
437	20240314	113700	3253614636	1940	1941	1941	1940	3928
438	20240314	113600	3245993916	1941	1948	1950	1941	6642
439	20240314	113500	3233065513	1948	1945	1952	1945	11142
440	20240314	113400	3211351896	1945	1940	1947	1936	6500
441	20240314	113300	3198735974	1940	1930	1940	1930	32918
442	20240314	113200	3135083872	1930	1921	1930	1920	6737
443	20240314	113100	3122099766	1920	1925	1925	1920	501
444	20240314	113000	3121137597	1920	1917	1920	1917	455
445	20240314	112900	3120264582	1915	1920	1920	1915	5051
446	20240314	112800	3110590751	1916	1917	1920	1916	1029
447	20240314	112700	3108617725	1920	1921	1921	1919	1408
448	20240314	112600	3105914468	1920	1921	1921	1917	7580
449	20240314	112500	3091376690	1918	1918	1918	1918	584
450	20240314	112400	3090256578	1917	1917	1917	1917	0
451	20240314	112300	3090256578	1917	1917	1925	1917	87
452	20240314	112200	3090089791	1915	1915	1915	1915	4
453	20240314	112100	3090082131	1925	1916	1926	1915	1126
454	20240314	112000	3087923597	1915	1914	1927	1914	2150
455	20240314	111900	3083808164	1920	1919	1925	1912	3305
456	20240314	111800	3077476474	1928	1928	1928	1928	1
457	20240314	111700	3077474546	1919	1921	1921	1919	7343
458	20240314	111600	3063375897	1921	1921	1921	1921	9
459	20240314	111500	3063358608	1921	1915	1930	1914	5832
460	20240314	111400	3052141823	1913	1913	1914	1913	378
461	20240314	111300	3051418354	1913	1917	1919	1912	6884
462	20240314	111200	3038249562	1919	1926	1926	1919	2809
463	20240314	111100	3032850299	1923	1923	1923	1923	1851
464	20240314	111000	3029290826	1927	1934	1934	1923	7184
465	20240314	110900	3015428282	1936	1936	1936	1936	557
466	20240314	110800	3014349930	1936	1935	1936	1932	3909
467	20240314	110700	3006783544	1935	1947	1947	1935	3138
468	20240314	110600	3000701456	1950	1950	1951	1948	2689
469	20240314	110500	2995456849	1950	1950	1950	1947	2832
470	20240314	110400	2989940707	1950	1951	1951	1945	952
471	20240314	110300	2988085939	1945	1937	1945	1937	5454
472	20240314	110200	2977481092	1935	1935	1935	1934	868
473	20240314	110100	2975801536	1934	1953	1953	1934	22020
474	20240314	110000	2933030760	1952	1953	1953	1952	2014
475	20240314	105900	2929097618	1952	1953	1953	1952	475
476	20240314	105800	2928170043	1953	1953	1953	1952	5946
477	20240314	105700	2916560748	1955	1955	1955	1955	390
478	20240314	105600	2915798298	1955	1955	1956	1952	3181
479	20240314	105500	2909583360	1953	1946	1956	1946	3842
480	20240314	105400	2902085132	1945	1952	1956	1945	7797
481	20240314	105300	2886869029	1956	1957	1957	1952	4972
482	20240314	105200	2877147557	1958	1957	1960	1945	3694
483	20240314	105100	2869930603	1949	1967	1970	1941	48937
484	20240314	105000	2774006079	1967	1942	1970	1940	166583
485	20240314	104900	2448737723	1942	1939	1946	1935	43004
486	20240314	104800	2365181592	1940	1934	1940	1930	12436
487	20240314	104700	2341098522	1935	1929	1935	1929	7048
488	20240314	104600	2327492372	1928	1920	1929	1918	6482
489	20240314	104500	2315003453	1928	1920	1928	1918	1605
490	20240314	104400	2311921706	1920	1915	1920	1915	603
491	20240314	104300	2310764831	1915	1919	1919	1914	423
492	20240314	104200	2309954740	1914	1913	1920	1913	2544
493	20240314	104100	2305085473	1912	1914	1916	1912	4509
494	20240314	104000	2296458235	1913	1920	1920	1913	5981
495	20240314	103900	2285000636	1928	1925	1928	1918	7564
496	20240314	103800	2270466368	1925	1926	1928	1925	1906
497	20240314	103700	2266796171	1926	1926	1926	1925	2148
498	20240314	103600	2262659383	1926	1925	1927	1925	3327
499	20240314	103500	2256253374	1929	1924	1929	1924	1263
500	20240314	103400	2253819132	1922	1932	1944	1922	12963
501	20240314	103300	2228762838	1932	1948	1949	1932	50229
502	20240314	103200	2131391128	1948	1939	1948	1936	37203
503	20240314	103100	2059111431	1936	1920	1939	1916	33309
504	20240314	103000	1994742102	1920	1926	1927	1915	3205
505	20240314	102900	1988589336	1927	1926	1927	1925	699
506	20240314	102800	1987242802	1927	1920	1927	1920	11778
507	20240314	102700	1964581190	1920	1912	1920	1912	2773
508	20240314	102600	1959257405	1912	1911	1912	1911	312
509	20240314	102500	1958661143	1907	1911	1920	1906	1035
510	20240314	102400	1956677402	1911	1920	1920	1909	6373
511	20240314	102300	1944463237	1920	1909	1920	1909	2175
512	20240314	102200	1940293485	1909	1898	1910	1898	472
513	20240314	102100	1939392436	1909	1899	1910	1899	3011
514	20240314	102000	1933660865	1893	1893	1893	1893	0
515	20240314	101900	1933660865	1893	1895	1895	1893	740
516	20240314	101800	1932259934	1893	1893	1893	1893	171
517	20240314	101700	1931936231	1893	1899	1899	1893	993
518	20240314	101600	1930055282	1899	1899	1899	1899	814
519	20240314	101500	1928509496	1899	1899	1899	1899	210
520	20240314	101400	1928110706	1899	1899	1899	1899	10
521	20240314	101300	1928091716	1899	1899	1899	1899	0
522	20240314	101200	1928091716	1899	1899	1899	1898	107
523	20240314	101100	1927888524	1893	1893	1893	1893	167
524	20240314	101000	1927572393	1893	1900	1900	1893	1032
525	20240314	100900	1925611810	1900	1900	1900	1900	0
526	20240314	100800	1925611810	1900	1901	1901	1894	4043
527	20240314	100700	1917930692	1901	1900	1901	1900	7261
528	20240314	100600	1904128214	1900	1892	1900	1891	3410
529	20240314	100500	1897676503	1892	1885	1892	1883	2086
530	20240314	100400	1893738505	1885	1881	1885	1881	1585
531	20240314	100300	1890750899	1882	1882	1882	1882	12
532	20240314	100200	1890728315	1882	1885	1885	1882	219
533	20240314	100100	1890316103	1883	1883	1883	1883	2210
534	20240314	100000	1886154673	1885	1885	1886	1883	7169
535	20240314	095900	1872643325	1885	1885	1885	1885	52
536	20240314	095800	1872545305	1885	1890	1892	1885	258
537	20240314	095700	1872057820	1883	1883	1883	1883	1222
538	20240314	095600	1869756794	1883	1893	1895	1883	2797
539	20240314	095500	1864484276	1893	1897	1897	1893	522
540	20240314	095400	1863494982	1896	1896	1901	1896	363
541	20240314	095300	1862806724	1893	1901	1907	1893	3472
542	20240314	095200	1856226564	1901	1901	1901	1901	927
543	20240314	095100	1854464337	1901	1901	1901	1901	917
544	20240314	095000	1852721120	1901	1910	1910	1900	3947
545	20240314	094900	1845189233	1900	1883	1900	1883	6339
546	20240314	094800	1833182839	1883	1882	1884	1882	437
547	20240314	094700	1832359987	1879	1879	1892	1878	4042
548	20240314	094600	1824764041	1882	1911	1911	1872	96232
549	20240314	094500	1642582833	1910	1901	1910	1901	11202
550	20240314	094400	1621287347	1900	1915	1915	1900	51753
551	20240314	094300	1522618744	1915	1915	1923	1910	13266
552	20240314	094200	1497176200	1915	1921	1921	1915	8141
553	20240314	094100	1481551262	1922	1923	1923	1921	825
554	20240314	094000	1479965607	1926	1926	1926	1920	3293
555	20240314	093900	1473641865	1927	1922	1927	1919	11308
556	20240314	093800	1451905715	1922	1917	1922	1917	24
557	20240314	093700	1451859657	1917	1921	1922	1917	5273
558	20240314	093600	1441742049	1920	1930	1931	1917	13930
559	20240314	093500	1414939802	1930	1925	1930	1925	12263
560	20240314	093400	1391325821	1924	1924	1925	1924	4089
561	20240314	093300	1383455518	1925	1915	1925	1915	14591
562	20240314	093200	1355440344	1915	1918	1920	1912	1833
563	20240314	093100	1351923200	1918	1906	1918	1906	2967
564	20240314	093000	1346258037	1906	1902	1910	1902	2707
565	20240314	092900	1341089508	1901	1900	1909	1900	178
566	20240314	092800	1340751070	1899	1898	1909	1898	4870
567	20240314	092700	1331495151	1898	1904	1904	1898	9593
568	20240314	092600	1313268487	1902	1920	1920	1902	12430
569	20240314	092500	1289529607	1920	1926	1930	1920	22087
570	20240314	092400	1247038080	1926	1927	1930	1923	45864
571	20240314	092300	1158802686	1926	1924	1930	1923	4630
572	20240314	092200	1149881026	1923	1933	1937	1923	39276
573	20240314	092100	1074148757	1933	1928	1938	1928	17493
574	20240314	092000	1040330489	1928	1929	1934	1926	22472
575	20240314	091900	996958940	1926	1921	1929	1920	6209
576	20240314	091800	985008669	1920	1925	1930	1920	7457
577	20240314	091700	970676940	1922	1930	1934	1922	20416
578	20240314	091600	931270250	1930	1935	1935	1925	16536
579	20240314	091500	899304767	1933	1913	1938	1911	49886
580	20240314	091400	803290188	1913	1903	1913	1902	4119
581	20240314	091300	795432374	1906	1904	1906	1900	3115
582	20240314	091200	789507339	1902	1939	1939	1902	8155
583	20240314	091100	773899881	1919	1891	1950	1881	51967
584	20240314	091000	674487759	1891	1884	1894	1877	13368
585	20240314	090900	649294545	1884	1897	1897	1884	8576
586	20240314	090800	633094871	1898	1898	1900	1888	91319
587	20240314	090700	459738167	1899	1897	1899	1887	33170
588	20240314	090600	396780435	1898	1882	1898	1874	17687
589	20240314	090500	363378447	1880	1871	1880	1856	31817
590	20240314	090400	303768354	1871	1867	1873	1846	10264
591	20240314	090300	284589873	1875	1857	1890	1855	47555
592	20240314	090200	195478161	1857	1822	1857	1821	22172
593	20240314	090100	154732855	1820	1799	1820	1799	21515
594	20240314	090000	115867096	1801	1800	1801	1782	64543