KissMeData/086960/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193900	6591567101	1907	1907	1907	1907	17824
3	20240328	193800	6591567101	1907	1907	1907	1907	0
4	20240328	193700	6591567101	1907	1907	1907	1907	0
5	20240328	193600	6591567101	1907	1907	1907	1907	0
6	20240328	193500	6591567101	1907	1907	1907	1907	0
7	20240328	193400	6591567101	1907	1907	1907	1907	0
8	20240328	193300	6591567101	1907	1907	1907	1907	0
9	20240328	193200	6591567101	1907	1907	1907	1907	0
10	20240328	193100	6591567101	1907	1907	1907	1907	0
11	20240328	193000	6591567101	1907	1907	1907	1907	0
12	20240328	192900	6591567101	1907	1907	1907	1907	0
13	20240328	192800	6591567101	1907	1907	1907	1907	0
14	20240328	192700	6591567101	1907	1907	1907	1907	0
15	20240328	192600	6591567101	1907	1907	1907	1907	0
16	20240328	192500	6591567101	1907	1907	1907	1907	0
17	20240328	192400	6591567101	1907	1907	1907	1907	0
18	20240328	192300	6591567101	1907	1907	1907	1907	0
19	20240328	192200	6591567101	1907	1907	1907	1907	0
20	20240328	192100	6591567101	1907	1907	1907	1907	0
21	20240328	192000	6591567101	1907	1907	1907	1907	0
22	20240328	191900	6591567101	1907	1907	1907	1907	0
23	20240328	191800	6591567101	1907	1907	1907	1907	0
24	20240328	191700	6591567101	1907	1907	1907	1907	0
25	20240328	191600	6591567101	1907	1907	1907	1907	0
26	20240328	191500	6591567101	1907	1907	1907	1907	0
27	20240328	191400	6591567101	1907	1907	1907	1907	0
28	20240328	191300	6591567101	1907	1907	1907	1907	0
29	20240328	191200	6591567101	1907	1907	1907	1907	0
30	20240328	191100	6591567101	1907	1907	1907	1907	0
31	20240328	191000	6591567101	1907	1907	1907	1907	0
32	20240328	190900	6591567101	1907	1907	1907	1907	17824
33	20240328	190800	6591567101	1907	1907	1907	1907	0
34	20240328	190700	6591567101	1907	1907	1907	1907	0
35	20240328	190600	6591567101	1907	1907	1907	1907	0
36	20240328	190500	6591567101	1907	1907	1907	1907	0
37	20240328	190400	6591567101	1907	1907	1907	1907	0
38	20240328	190300	6591567101	1907	1907	1907	1907	0
39	20240328	190200	6591567101	1907	1907	1907	1907	0
40	20240328	190100	6591567101	1907	1907	1907	1907	0
41	20240328	190000	6591567101	1907	1907	1907	1907	0
42	20240328	185900	6591567101	1907	1907	1907	1907	0
43	20240328	185800	6591567101	1907	1907	1907	1907	0
44	20240328	185700	6591567101	1907	1907	1907	1907	0
45	20240328	185600	6591567101	1907	1907	1907	1907	0
46	20240328	185500	6591567101	1907	1907	1907	1907	0
47	20240328	185400	6591567101	1907	1907	1907	1907	0
48	20240328	185300	6591567101	1907	1907	1907	1907	0
49	20240328	185200	6591567101	1907	1907	1907	1907	0
50	20240328	185100	6591567101	1907	1907	1907	1907	0
51	20240328	185000	6591567101	1907	1907	1907	1907	0
52	20240328	184900	6591567101	1907	1907	1907	1907	0
53	20240328	184800	6591567101	1907	1907	1907	1907	0
54	20240328	184700	6591567101	1907	1907	1907	1907	0
55	20240328	184600	6591567101	1907	1907	1907	1907	0
56	20240328	184500	6591567101	1907	1907	1907	1907	0
57	20240328	184400	6591567101	1907	1907	1907	1907	0
58	20240328	184300	6591567101	1907	1907	1907	1907	0
59	20240328	184200	6591567101	1907	1907	1907	1907	0
60	20240328	184100	6591567101	1907	1907	1907	1907	0
61	20240328	184000	6591567101	1907	1907	1907	1907	0
62	20240328	183900	6591567101	1907	1907	1907	1907	17824
63	20240328	183800	6591567101	1907	1907	1907	1907	0
64	20240328	183700	6591567101	1907	1907	1907	1907	0
65	20240328	183600	6591567101	1907	1907	1907	1907	0
66	20240328	183500	6591567101	1907	1907	1907	1907	0
67	20240328	183400	6591567101	1907	1907	1907	1907	0
68	20240328	183300	6591567101	1907	1907	1907	1907	0
69	20240328	183200	6591567101	1907	1907	1907	1907	0
70	20240328	183100	6591567101	1907	1907	1907	1907	0
71	20240328	183000	6591567101	1907	1907	1907	1907	0
72	20240328	182900	6591567101	1907	1907	1907	1907	0
73	20240328	182800	6591567101	1907	1907	1907	1907	0
74	20240328	182700	6591567101	1907	1907	1907	1907	0
75	20240328	182600	6591567101	1907	1907	1907	1907	0
76	20240328	182500	6591567101	1907	1907	1907	1907	0
77	20240328	182400	6591567101	1907	1907	1907	1907	0
78	20240328	182300	6591567101	1907	1907	1907	1907	0
79	20240328	182200	6591567101	1907	1907	1907	1907	0
80	20240328	182100	6591567101	1907	1907	1907	1907	0
81	20240328	182000	6591567101	1907	1907	1907	1907	0
82	20240328	181900	6591567101	1907	1907	1907	1907	0
83	20240328	181800	6591567101	1907	1907	1907	1907	0
84	20240328	181700	6591567101	1907	1907	1907	1907	0
85	20240328	181600	6591567101	1907	1907	1907	1907	0
86	20240328	181500	6591567101	1907	1907	1907	1907	0
87	20240328	181400	6591567101	1907	1907	1907	1907	0
88	20240328	181300	6591567101	1907	1907	1907	1907	0
89	20240328	181200	6591567101	1907	1907	1907	1907	0
90	20240328	181100	6591567101	1907	1907	1907	1907	0
91	20240328	181000	6591567101	1907	1907	1907	1907	0
92	20240328	180900	6591567101	1907	1907	1907	1907	17824
93	20240328	180800	6591567101	1907	1907	1907	1907	0
94	20240328	180700	6591567101	1907	1907	1907	1907	0
95	20240328	180600	6591567101	1907	1907	1907	1907	0
96	20240328	180500	6591567101	1907	1907	1907	1907	0
97	20240328	180400	6591567101	1907	1907	1907	1907	0
98	20240328	180300	6591567101	1907	1907	1907	1907	0
99	20240328	180200	6591567101	1907	1907	1907	1907	0
100	20240328	180100	6591567101	1907	1907	1907	1907	0
101	20240328	180000	6591567101	1907	1907	1907	1907	0
102	20240328	175900	6591567101	1907	1907	1907	1907	0
103	20240328	175800	6591567101	1907	1907	1907	1907	0
104	20240328	175700	6591567101	1907	1907	1907	1907	0
105	20240328	175600	6591567101	1907	1907	1907	1907	0
106	20240328	175500	6591567101	1907	1907	1907	1907	0
107	20240328	175400	6591567101	1907	1907	1907	1907	0
108	20240328	175300	6591567101	1907	1907	1907	1907	0
109	20240328	175200	6591567101	1907	1907	1907	1907	0
110	20240328	175100	6591567101	1907	1907	1907	1907	0
111	20240328	175000	6591567101	1907	1907	1907	1907	0
112	20240328	174900	6591567101	1907	1907	1907	1907	0
113	20240328	174800	6591567101	1907	1907	1907	1907	0
114	20240328	174700	6591567101	1907	1907	1907	1907	0
115	20240328	174600	6591567101	1907	1907	1907	1907	0
116	20240328	174500	6591567101	1907	1907	1907	1907	0
117	20240328	174400	6591567101	1907	1907	1907	1907	0
118	20240328	174300	6591567101	1907	1907	1907	1907	0
119	20240328	174200	6591567101	1907	1907	1907	1907	0
120	20240328	174100	6591567101	1907	1907	1907	1907	0
121	20240328	174000	6591567101	1907	1907	1907	1907	0
122	20240328	173900	6591567101	1907	1907	1907	1907	17824
123	20240328	173800	6591567101	1907	1907	1907	1907	0
124	20240328	173700	6591567101	1907	1907	1907	1907	0
125	20240328	173600	6591567101	1907	1907	1907	1907	0
126	20240328	173500	6591567101	1907	1907	1907	1907	0
127	20240328	173400	6591567101	1907	1907	1907	1907	0
128	20240328	173300	6591567101	1907	1907	1907	1907	0
129	20240328	173200	6591567101	1907	1907	1907	1907	0
130	20240328	173100	6591567101	1907	1907	1907	1907	0
131	20240328	173000	6591567101	1907	1907	1907	1907	0
132	20240328	172900	6591567101	1907	1907	1907	1907	0
133	20240328	172800	6591567101	1907	1907	1907	1907	0
134	20240328	172700	6591567101	1907	1907	1907	1907	0
135	20240328	172600	6591567101	1907	1907	1907	1907	0
136	20240328	172500	6591567101	1907	1907	1907	1907	0
137	20240328	172400	6591567101	1907	1907	1907	1907	0
138	20240328	172300	6591567101	1907	1907	1907	1907	0
139	20240328	172200	6591567101	1907	1907	1907	1907	0
140	20240328	172100	6591567101	1907	1907	1907	1907	0
141	20240328	172000	6591567101	1907	1907	1907	1907	0
142	20240328	171900	6591567101	1907	1907	1907	1907	0
143	20240328	171800	6591567101	1907	1907	1907	1907	0
144	20240328	171700	6591567101	1907	1907	1907	1907	0
145	20240328	171600	6591567101	1907	1907	1907	1907	0
146	20240328	171500	6591567101	1907	1907	1907	1907	0
147	20240328	171400	6591567101	1907	1907	1907	1907	0
148	20240328	171300	6591567101	1907	1907	1907	1907	0
149	20240328	171200	6591567101	1907	1907	1907	1907	0
150	20240328	171100	6591567101	1907	1907	1907	1907	0
151	20240328	171000	6591567101	1907	1907	1907	1907	0
152	20240328	170900	6591567101	1907	1907	1907	1907	17824
153	20240328	170800	6591567101	1907	1907	1907	1907	0
154	20240328	170700	6591567101	1907	1907	1907	1907	0
155	20240328	170600	6591567101	1907	1907	1907	1907	0
156	20240328	170500	6591567101	1907	1907	1907	1907	0
157	20240328	170400	6591567101	1907	1907	1907	1907	0
158	20240328	170300	6591567101	1907	1907	1907	1907	0
159	20240328	170200	6591567101	1907	1907	1907	1907	0
160	20240328	170100	6591567101	1907	1907	1907	1907	0
161	20240328	170000	6591567101	1907	1907	1907	1907	0
162	20240328	165900	6591567101	1907	1907	1907	1907	0
163	20240328	165800	6591567101	1907	1907	1907	1907	0
164	20240328	165700	6591567101	1907	1907	1907	1907	0
165	20240328	165600	6591567101	1907	1907	1907	1907	0
166	20240328	165500	6591567101	1907	1907	1907	1907	0
167	20240328	165400	6591567101	1907	1907	1907	1907	0
168	20240328	165300	6591567101	1907	1907	1907	1907	0
169	20240328	165200	6591567101	1907	1907	1907	1907	0
170	20240328	165100	6591567101	1907	1907	1907	1907	0
171	20240328	165000	6591567101	1907	1907	1907	1907	0
172	20240328	164900	6591567101	1907	1907	1907	1907	0
173	20240328	164800	6591567101	1907	1907	1907	1907	0
174	20240328	164700	6591567101	1907	1907	1907	1907	0
175	20240328	164600	6591567101	1907	1907	1907	1907	0
176	20240328	164500	6591567101	1907	1907	1907	1907	0
177	20240328	164400	6591567101	1907	1907	1907	1907	0
178	20240328	164300	6591567101	1907	1907	1907	1907	0
179	20240328	164200	6591567101	1907	1907	1907	1907	0
180	20240328	164100	6591567101	1907	1907	1907	1907	0
181	20240328	164000	6591567101	1907	1907	1907	1907	0
182	20240328	163900	6591567101	1907	1907	1907	1907	17824
183	20240328	163800	6591567101	1907	1907	1907	1907	0
184	20240328	163700	6591567101	1907	1907	1907	1907	0
185	20240328	163600	6591567101	1907	1907	1907	1907	0
186	20240328	163500	6591567101	1907	1907	1907	1907	0
187	20240328	163400	6591567101	1907	1907	1907	1907	0
188	20240328	163300	6591567101	1907	1907	1907	1907	0
189	20240328	163200	6591567101	1907	1907	1907	1907	0
190	20240328	163100	6591567101	1907	1907	1907	1907	0
191	20240328	163000	6591567101	1907	1907	1907	1907	0
192	20240328	162900	6591567101	1907	1907	1907	1907	0
193	20240328	162800	6591567101	1907	1907	1907	1907	0
194	20240328	162700	6591567101	1907	1907	1907	1907	0
195	20240328	162600	6591567101	1907	1907	1907	1907	0
196	20240328	162500	6591567101	1907	1907	1907	1907	0
197	20240328	162400	6591567101	1907	1907	1907	1907	0
198	20240328	162300	6591567101	1907	1907	1907	1907	0
199	20240328	162200	6591567101	1907	1907	1907	1907	0
200	20240328	162100	6591567101	1907	1907	1907	1907	0
201	20240328	162000	6591567101	1907	1907	1907	1907	0
202	20240328	161900	6591567101	1907	1907	1907	1907	0
203	20240328	161800	6591567101	1907	1907	1907	1907	0
204	20240328	161700	6591567101	1907	1907	1907	1907	0
205	20240328	161600	6591567101	1907	1907	1907	1907	0
206	20240328	161500	6591567101	1907	1907	1907	1907	0
207	20240328	161400	6591567101	1907	1907	1907	1907	0
208	20240328	161300	6591567101	1907	1907	1907	1907	0
209	20240328	161200	6591567101	1907	1907	1907	1907	0
210	20240328	161100	6591567101	1907	1907	1907	1907	0
211	20240328	161000	6591567101	1907	1907	1907	1907	0
212	20240328	160900	6591567101	1907	1907	1907	1907	17824
213	20240328	160800	6591567101	1907	1907	1907	1907	0
214	20240328	160700	6591567101	1907	1907	1907	1907	0
215	20240328	160600	6591567101	1907	1907	1907	1907	0
216	20240328	160500	6591567101	1907	1907	1907	1907	0
217	20240328	160400	6591567101	1907	1907	1907	1907	0
218	20240328	160300	6591567101	1907	1907	1907	1907	0
219	20240328	160200	6591567101	1907	1907	1907	1907	0
220	20240328	160100	6591567101	1907	1907	1907	1907	0
221	20240328	160000	6591567101	1907	1907	1907	1907	0
222	20240328	155900	6591567101	1907	1907	1907	1907	0
223	20240328	155800	6591567101	1907	1907	1907	1907	0
224	20240328	155700	6591567101	1907	1907	1907	1907	0
225	20240328	155600	6591567101	1907	1907	1907	1907	0
226	20240328	155500	6591567101	1907	1907	1907	1907	0
227	20240328	155400	6591567101	1907	1907	1907	1907	0
228	20240328	155300	6591567101	1907	1907	1907	1907	0
229	20240328	155200	6591567101	1907	1907	1907	1907	0
230	20240328	155100	6591567101	1907	1907	1907	1907	0
231	20240328	155000	6591567101	1907	1907	1907	1907	0
232	20240328	154900	6591567101	1907	1907	1907	1907	0
233	20240328	154800	6591567101	1907	1907	1907	1907	0
234	20240328	154700	6591567101	1907	1907	1907	1907	0
235	20240328	154600	6591567101	1907	1907	1907	1907	0
236	20240328	154500	6591567101	1907	1907	1907	1907	0
237	20240328	154400	6591567101	1907	1907	1907	1907	0
238	20240328	154300	6591567101	1907	1907	1907	1907	0
239	20240328	154200	6591567101	1907	1907	1907	1907	0
240	20240328	154100	6591567101	1907	1907	1907	1907	0
241	20240328	154000	6591567101	1907	1907	1907	1907	0
242	20240328	153900	6591567101	1907	1907	1907	1907	17824
243	20240328	153800	6591567101	1907	1907	1907	1907	0
244	20240328	153700	6591567101	1907	1907	1907	1907	0
245	20240328	153600	6591567101	1907	1907	1907	1907	0
246	20240328	153500	6591567101	1907	1907	1907	1907	0
247	20240328	153400	6591567101	1907	1907	1907	1907	0
248	20240328	153300	6591567101	1907	1907	1907	1907	0
249	20240328	153200	6591567101	1907	1907	1907	1907	0
250	20240328	153100	6591567101	1907	1907	1907	1907	0
251	20240328	153000	6591567101	1907	1907	1907	1907	17824
252	20240328	152900	6557576733	1906	1906	1906	1906	0
253	20240328	152800	6557576733	1906	1906	1906	1906	0
254	20240328	152700	6557576733	1906	1906	1906	1906	0
255	20240328	152600	6557576733	1906	1906	1906	1906	0
256	20240328	152500	6557576733	1906	1906	1906	1906	0
257	20240328	152400	6557576733	1906	1906	1906	1906	0
258	20240328	152300	6557576733	1906	1906	1906	1906	0
259	20240328	152200	6557576733	1906	1906	1906	1906	0
260	20240328	152100	6557576733	1906	1906	1906	1906	0
261	20240328	152000	6557576733	1906	1906	1906	1906	0
262	20240328	151900	6557576733	1906	1906	1906	1905	8866
263	20240328	151800	6540678989	1906	1902	1906	1902	10948
264	20240328	151700	6519840334	1902	1901	1902	1901	3262
265	20240328	151600	6513639171	1902	1901	1902	1901	6040
266	20240328	151500	6502157130	1901	1901	1902	1901	6392
267	20240328	151400	6490005680	1901	1901	1902	1901	2404
268	20240328	151300	6485435181	1902	1902	1902	1901	2191
269	20240328	151200	6481269449	1902	1902	1902	1900	999
270	20240328	151100	6479370743	1900	1900	1902	1900	1741
271	20240328	151000	6476062841	1902	1899	1902	1899	677
272	20240328	150900	6474776915	1899	1902	1902	1898	175
273	20240328	150800	6474444585	1897	1901	1902	1897	14657
274	20240328	150700	6446611159	1900	1902	1902	1900	4582
275	20240328	150600	6437901813	1902	1902	1902	1901	2731
276	20240328	150500	6432709728	1902	1899	1902	1898	8904
277	20240328	150400	6415792608	1899	1898	1899	1897	4281
278	20240328	150300	6407668592	1897	1899	1899	1897	4790
279	20240328	150200	6398580674	1897	1897	1900	1897	4290
280	20240328	150100	6390441021	1898	1898	1900	1897	8162
281	20240328	150000	6374953910	1898	1900	1900	1898	2428
282	20240328	145900	6370344660	1898	1898	1900	1898	6031
283	20240328	145800	6358889802	1898	1900	1900	1898	1964
284	20240328	145700	6355159729	1900	1899	1900	1898	4448
285	20240328	145600	6346716579	1900	1900	1900	1897	2159
286	20240328	145500	6342620272	1900	1897	1900	1897	1590
287	20240328	145400	6339603180	1896	1898	1899	1896	6463
288	20240328	145300	6327341240	1898	1898	1900	1898	2018
289	20240328	145200	6323508876	1899	1900	1900	1899	2742
290	20240328	145100	6318299657	1900	1902	1902	1900	2123
291	20240328	145000	6314265955	1900	1900	1903	1900	1224
292	20240328	144900	6311938564	1903	1903	1903	1900	2457
293	20240328	144800	6307269947	1903	1902	1903	1901	801
294	20240328	144700	6305746927	1901	1905	1905	1901	1075
295	20240328	144600	6303700198	1901	1906	1906	1900	10024
296	20240328	144500	6284649077	1906	1906	1906	1901	326
297	20240328	144400	6284028721	1906	1905	1906	1901	151
298	20240328	144300	6283741545	1901	1901	1901	1901	3092
299	20240328	144200	6277863653	1901	1904	1904	1900	20743
300	20240328	144100	6238416738	1904	1903	1904	1903	1286
301	20240328	144000	6235968733	1904	1905	1905	1904	1788
302	20240328	143900	6232564291	1906	1907	1907	1904	3360
303	20240328	143800	6226164273	1907	1906	1907	1905	7936
304	20240328	143700	6211040938	1907	1907	1907	1906	873
305	20240328	143600	6209376990	1907	1907	1907	1907	1554
306	20240328	143500	6206413512	1908	1908	1908	1906	3896
307	20240328	143400	6198984550	1908	1908	1908	1908	216
308	20240328	143300	6198572422	1908	1908	1908	1908	965
309	20240328	143200	6196731202	1908	1908	1908	1908	12
310	20240328	143100	6196708306	1907	1909	1909	1907	1185
311	20240328	143000	6194448361	1909	1907	1909	1907	1190
312	20240328	142900	6192176660	1907	1908	1908	1907	5574
313	20240328	142800	6181546942	1908	1909	1909	1908	28
314	20240328	142700	6181493513	1909	1909	1909	1909	2692
315	20240328	142600	6176354485	1910	1910	1910	1909	970
316	20240328	142500	6174502235	1910	1907	1910	1907	3593
317	20240328	142400	6167650348	1907	1911	1911	1907	6009
318	20240328	142300	6156177451	1911	1910	1911	1909	2002
319	20240328	142200	6152353619	1910	1909	1910	1909	1441
320	20240328	142100	6149602495	1910	1907	1910	1907	2890
321	20240328	142000	6144086355	1907	1907	1907	1907	1227
322	20240328	141900	6141746466	1907	1907	1907	1907	1050
323	20240328	141800	6139744116	1909	1910	1910	1909	2249
324	20240328	141700	6135449890	1910	1909	1910	1909	11457
325	20240328	141600	6113568579	1910	1907	1910	1907	5814
326	20240328	141500	6102471924	1907	1907	1907	1907	2
327	20240328	141400	6102468110	1906	1906	1908	1906	2123
328	20240328	141300	6098418924	1906	1908	1908	1906	1017
329	20240328	141200	6096478510	1905	1906	1908	1905	1125
330	20240328	141100	6094335074	1906	1905	1908	1905	965
331	20240328	141000	6092494522	1906	1905	1906	1905	1449
332	20240328	140900	6089734156	1905	1905	1905	1905	4500
333	20240328	140800	6081161656	1904	1906	1906	1904	4183
334	20240328	140700	6073193318	1905	1907	1907	1905	12199
335	20240328	140600	6049947086	1908	1909	1909	1908	1244
336	20240328	140500	6047573295	1909	1910	1910	1909	437
337	20240328	140400	6046738949	1910	1910	1910	1910	155
338	20240328	140300	6046442899	1909	1910	1910	1909	575
339	20240328	140200	6045344950	1910	1910	1911	1910	1330
340	20240328	140100	6042803881	1911	1912	1913	1911	3392
341	20240328	140000	6036319598	1912	1913	1913	1912	82
342	20240328	135900	6036162784	1913	1913	1913	1913	1172
343	20240328	135800	6033920748	1913	1913	1913	1913	1050
344	20240328	135700	6031912098	1914	1913	1914	1913	769
345	20240328	135600	6030440999	1913	1912	1913	1912	2
346	20240328	135500	6030437174	1911	1911	1911	1910	1382
347	20240328	135400	6027796192	1910	1909	1910	1908	1923
348	20240328	135300	6024124365	1909	1908	1909	1908	884
349	20240328	135200	6022437690	1908	1908	1908	1908	596
350	20240328	135100	6021300522	1906	1906	1908	1905	553
351	20240328	135000	6020246768	1905	1907	1907	1905	2261
352	20240328	134900	6015937039	1907	1908	1908	1907	5729
353	20240328	134800	6005007832	1908	1908	1909	1908	568
354	20240328	134700	6003923777	1908	1909	1909	1908	14063
355	20240328	134600	5977088948	1909	1913	1913	1909	8548
356	20240328	134500	5960754743	1913	1914	1914	1913	620
357	20240328	134400	5959568163	1915	1915	1915	1914	3836
358	20240328	134300	5952223398	1914	1913	1914	1913	846
359	20240328	134200	5950604254	1914	1913	1914	1912	2400
360	20240328	134100	5946012843	1914	1914	1914	1913	1282
361	20240328	134000	5943559295	1913	1913	1914	1913	1251
362	20240328	133900	5941166131	1913	1913	1914	1913	542
363	20240328	133800	5940129071	1914	1914	1914	1913	787
364	20240328	133700	5938623439	1914	1912	1914	1912	6584
365	20240328	133600	5926034349	1911	1911	1911	1911	2841
366	20240328	133500	5920605198	1911	1907	1911	1907	11591
367	20240328	133400	5898469524	1907	1906	1907	1903	1605
368	20240328	133300	5895410990	1906	1905	1906	1904	504
369	20240328	133200	5894451266	1904	1904	1904	1904	300
370	20240328	133100	5893880066	1904	1905	1905	1904	1100
371	20240328	133000	5891785566	1906	1906	1906	1906	63
372	20240328	132900	5891665488	1906	1906	1906	1906	110
373	20240328	132800	5891455828	1906	1902	1906	1902	156
374	20240328	132700	5891159112	1902	1903	1903	1901	3298
375	20240328	132600	5884885597	1902	1902	1902	1902	200
376	20240328	132500	5884505197	1902	1907	1907	1902	3594
377	20240328	132400	5877658989	1907	1905	1907	1905	1094
378	20240328	132300	5875573705	1902	1904	1904	1902	7691
379	20240328	132200	5860940041	1904	1905	1905	1904	1754
380	20240328	132100	5857599520	1905	1905	1905	1905	52
381	20240328	132000	5857500460	1905	1905	1905	1905	1030
382	20240328	131900	5855538310	1905	1906	1906	1905	1864
383	20240328	131800	5851986426	1905	1905	1906	1905	353
384	20240328	131700	5851313742	1905	1906	1906	1905	501
385	20240328	131600	5850359336	1907	1905	1907	1905	257
386	20240328	131500	5849869731	1907	1908	1908	1907	1020
387	20240328	131400	5847923591	1908	1909	1909	1904	4697
388	20240328	131300	5838967098	1909	1908	1909	1908	1335
389	20240328	131200	5836419917	1908	1908	1908	1908	805
390	20240328	131100	5834883977	1908	1907	1908	1907	696
391	20240328	131000	5833556208	1907	1907	1908	1905	1166
392	20240328	130900	5831333907	1908	1908	1908	1904	107
393	20240328	130800	5831130151	1907	1907	1907	1907	340
394	20240328	130700	5830481771	1907	1907	1907	1907	256
395	20240328	130600	5829993579	1907	1907	1907	1907	300
396	20240328	130500	5829421479	1907	1907	1907	1907	2663
397	20240328	130400	5824343138	1907	1909	1909	1907	6444
398	20240328	130300	5812047796	1909	1910	1910	1909	957
399	20240328	130200	5810220266	1910	1910	1911	1909	3109
400	20240328	130100	5804283575	1910	1910	1910	1908	1306
401	20240328	130000	5801790526	1909	1909	1910	1909	7702
402	20240328	125900	5787081321	1909	1908	1909	1908	748
403	20240328	125800	5785654022	1908	1902	1908	1900	23535
404	20240328	125700	5740915717	1902	1900	1902	1900	13
405	20240328	125600	5740891003	1902	1899	1902	1899	6420
406	20240328	125500	5728692990	1900	1900	1901	1899	2904
407	20240328	125400	5723175556	1901	1900	1901	1900	1763
408	20240328	125300	5719825825	1900	1899	1900	1899	3134
409	20240328	125200	5713871251	1900	1899	1900	1899	826
410	20240328	125100	5712302446	1900	1900	1900	1900	612
411	20240328	125000	5711139646	1900	1899	1900	1899	369
412	20240328	124900	5710438914	1898	1898	1899	1897	5551
413	20240328	124800	5699908602	1898	1898	1898	1898	1
414	20240328	124700	5699906704	1899	1898	1899	1897	1759
415	20240328	124600	5696569878	1896	1898	1898	1896	1632
416	20240328	124500	5693474993	1898	1896	1898	1896	2456
417	20240328	124400	5688814307	1898	1898	1898	1898	72
418	20240328	124300	5688677651	1895	1898	1898	1895	4679
419	20240328	124200	5679808090	1898	1897	1898	1896	8967
420	20240328	124100	5662806635	1897	1899	1899	1897	3342
421	20240328	124000	5656466698	1899	1897	1900	1897	1304
422	20240328	123900	5653991505	1898	1898	1899	1897	11229
423	20240328	123800	5632685970	1899	1900	1900	1899	844
424	20240328	123700	5631083110	1900	1900	1900	1899	88
425	20240328	123600	5630915993	1900	1900	1900	1899	623
426	20240328	123500	5629732309	1900	1898	1900	1898	1294
427	20240328	123400	5627275018	1899	1899	1900	1899	5693
428	20240328	123300	5616464005	1899	1900	1900	1899	4685
429	20240328	123200	5607565853	1900	1901	1901	1900	3658
430	20240328	123100	5600615153	1901	1901	1901	1900	2182
431	20240328	123000	5596468895	1901	1902	1902	1901	108
432	20240328	122900	5596263536	1900	1903	1903	1900	16339
433	20240328	122800	5565206292	1903	1904	1905	1903	2336
434	20240328	122700	5560760281	1904	1905	1905	1904	1375
435	20240328	122600	5558142279	1904	1905	1905	1903	4661
436	20240328	122500	5549271038	1905	1905	1905	1904	10489
437	20240328	122400	5529293828	1905	1905	1905	1904	3092
438	20240328	122300	5523403581	1905	1906	1906	1905	124
439	20240328	122200	5523167244	1906	1906	1906	1906	1620
440	20240328	122100	5520079524	1906	1906	1906	1906	875
441	20240328	122000	5518411774	1907	1907	1908	1907	1791
442	20240328	121900	5514996156	1908	1908	1908	1908	1270
443	20240328	121800	5512572996	1909	1909	1909	1909	134
444	20240328	121700	5512317190	1908	1910	1910	1908	2554
445	20240328	121600	5507443416	1910	1911	1911	1910	1745
446	20240328	121500	5504110462	1910	1910	1911	1910	7403
447	20240328	121400	5489965005	1909	1909	1909	1908	608
448	20240328	121300	5488804413	1909	1910	1910	1909	1657
449	20240328	121200	5485639872	1910	1910	1910	1910	10
450	20240328	121100	5485620772	1910	1910	1910	1906	2592
451	20240328	121000	5480676452	1909	1909	1909	1907	1256
452	20240328	120900	5478278768	1909	1906	1909	1906	2266
453	20240328	120800	5473957871	1906	1903	1906	1903	1781
454	20240328	120700	5470564778	1905	1903	1905	1901	4149
455	20240328	120600	5462670568	1903	1902	1903	1902	40
456	20240328	120500	5462594487	1902	1901	1903	1900	1054
457	20240328	120400	5460591260	1901	1903	1903	1901	1027
458	20240328	120300	5458638838	1900	1902	1902	1900	10346
459	20240328	120200	5438979282	1903	1904	1905	1900	16816
460	20240328	120100	5406999197	1904	1905	1905	1904	2060
461	20240328	120000	5403076356	1904	1905	1906	1904	2542
462	20240328	115900	5398233855	1905	1910	1910	1905	6059
463	20240328	115800	5386685896	1907	1909	1909	1907	1391
464	20240328	115700	5384031418	1910	1911	1911	1908	4278
465	20240328	115600	5375863341	1911	1912	1912	1911	2580
466	20240328	115500	5370932848	1914	1914	1914	1912	2066
467	20240328	115400	5366978654	1914	1914	1914	1914	1264
468	20240328	115300	5364559358	1912	1911	1912	1911	239
469	20240328	115200	5364102589	1911	1911	1911	1910	1790
470	20240328	115100	5360683399	1911	1911	1911	1910	4137
471	20240328	115000	5352780600	1911	1914	1914	1911	800
472	20240328	114900	5351250900	1914	1913	1914	1909	1311
473	20240328	114800	5348742452	1913	1913	1913	1913	94
474	20240328	114700	5348562630	1913	1912	1913	1907	678
475	20240328	114600	5347266593	1912	1908	1913	1906	10234
476	20240328	114500	5327755468	1907	1906	1907	1906	178
477	20240328	114400	5327416033	1905	1908	1908	1905	8785
478	20240328	114300	5310670585	1907	1908	1908	1907	1023
479	20240328	114200	5308719714	1907	1915	1915	1906	7404
480	20240328	114100	5294596676	1916	1913	1916	1910	14724
481	20240328	114000	5266448169	1912	1911	1915	1911	6825
482	20240328	113900	5253392676	1914	1901	1917	1901	1235
483	20240328	113800	5251027853	1916	1907	1918	1900	7182
484	20240328	113700	5237302025	1900	1904	1907	1898	9321
485	20240328	113600	5219585705	1904	1900	1908	1897	8959
486	20240328	113500	5202557086	1900	1900	1900	1900	4499
487	20240328	113400	5194008986	1900	1896	1900	1896	1347
488	20240328	113300	5191449954	1900	1900	1900	1896	11000
489	20240328	113200	5170593442	1896	1903	1904	1896	49718
490	20240328	113100	5076125003	1904	1905	1906	1903	15907
491	20240328	113000	5045824255	1904	1907	1907	1904	7073
492	20240328	112900	5032350442	1906	1905	1908	1905	3077
493	20240328	112800	5026484071	1906	1910	1911	1904	8555
494	20240328	112700	5010168870	1911	1913	1913	1910	5954
495	20240328	112600	4998789514	1912	1918	1919	1911	7777
496	20240328	112500	4983900414	1913	1909	1919	1909	15207
497	20240328	112400	4954768327	1913	1905	1913	1904	10536
498	20240328	112300	4934656926	1905	1906	1906	1904	1212
499	20240328	112200	4932348423	1906	1904	1906	1904	5547
500	20240328	112100	4921785692	1905	1904	1905	1902	2830
501	20240328	112000	4916401425	1904	1905	1906	1901	10336
502	20240328	111900	4896735236	1905	1905	1906	1905	835
503	20240328	111800	4895144560	1905	1909	1910	1904	19002
504	20240328	111700	4858913478	1910	1911	1912	1910	5019
505	20240328	111600	4849325419	1911	1915	1917	1910	6012
506	20240328	111500	4837832536	1917	1914	1917	1914	669
507	20240328	111400	4836552066	1914	1913	1915	1910	5849
508	20240328	111300	4825368035	1914	1914	1917	1914	8019
509	20240328	111200	4810017960	1915	1914	1915	1914	879
510	20240328	111100	4808335543	1914	1916	1916	1914	1104
511	20240328	111000	4806221282	1915	1918	1919	1915	3371
512	20240328	110900	4799753630	1917	1918	1919	1917	1028
513	20240328	110800	4797781946	1918	1915	1919	1912	5048
514	20240328	110700	4788123373	1919	1918	1919	1915	7440
515	20240328	110600	4773870007	1917	1916	1919	1916	1220
516	20240328	110500	4771529239	1917	1918	1920	1915	2813
517	20240328	110400	4766132588	1918	1914	1920	1914	26203
518	20240328	110300	4715896197	1914	1914	1915	1909	23453
519	20240328	110200	4671073215	1914	1915	1915	1913	2023
520	20240328	110100	4667201272	1915	1913	1915	1910	16066
521	20240328	110000	4636492417	1914	1919	1919	1914	12258
522	20240328	105900	4613013354	1918	1920	1920	1917	2971
523	20240328	105800	4607315063	1920	1919	1920	1919	203
524	20240328	105700	4606925359	1919	1918	1919	1918	263
525	20240328	105600	4606420924	1917	1920	1920	1917	8709
526	20240328	105500	4589721128	1919	1920	1921	1919	3547
527	20240328	105400	4582910856	1920	1922	1922	1919	12877
528	20240328	105300	4558188689	1921	1921	1922	1921	3011
529	20240328	105200	4552404056	1922	1923	1923	1922	2433
530	20240328	105100	4547727803	1923	1923	1923	1922	5011
531	20240328	105000	4538096581	1923	1922	1924	1922	3323
532	20240328	104900	4531704772	1922	1924	1924	1922	2789
533	20240328	104800	4526341285	1924	1923	1924	1921	6554
534	20240328	104700	4513748371	1920	1921	1924	1920	8824
535	20240328	104600	4496800283	1922	1927	1928	1922	22356
536	20240328	104500	4453799789	1928	1928	1930	1925	22480
537	20240328	104400	4410459219	1929	1928	1929	1925	4963
538	20240328	104300	4400890550	1926	1930	1930	1925	9683
539	20240328	104200	4382224012	1929	1931	1933	1929	17099
540	20240328	104100	4349212527	1932	1925	1934	1924	28657
541	20240328	104000	4293914818	1925	1925	1927	1924	5360
542	20240328	103900	4283596862	1924	1930	1930	1924	18195
543	20240328	103800	4248523536	1929	1917	1930	1917	30231
544	20240328	103700	4190352430	1917	1917	1918	1916	8590
545	20240328	103600	4173882788	1918	1918	1920	1917	3354
546	20240328	103500	4167449884	1919	1920	1920	1919	12170
547	20240328	103400	4144087782	1920	1922	1922	1920	18172
548	20240328	103300	4109187878	1922	1923	1923	1921	11366
549	20240328	103200	4087344617	1922	1924	1925	1922	12453
550	20240328	103100	4063403440	1922	1926	1927	1922	26821
551	20240328	103000	4011791895	1926	1930	1932	1926	43416
552	20240328	102900	3928026016	1931	1939	1939	1921	49418
553	20240328	102800	3832562786	1938	1934	1943	1934	93548
554	20240328	102700	3651164363	1939	1931	1939	1931	41057
555	20240328	102600	3571764711	1932	1929	1934	1929	18097
556	20240328	102500	3536818038	1928	1936	1940	1928	125984
557	20240328	102400	3292737384	1937	1918	1937	1917	235723
558	20240328	102300	2838088147	1917	1921	1923	1916	29780
559	20240328	102200	2780900287	1920	1905	1921	1905	25387
560	20240328	102100	2732283149	1909	1905	1909	1902	9014
561	20240328	102000	2715106643	1906	1913	1919	1903	28539
562	20240328	101900	2660701099	1912	1906	1913	1903	7113
563	20240328	101800	2647118348	1906	1902	1906	1902	1345
564	20240328	101700	2644556667	1903	1900	1903	1900	3662
565	20240328	101600	2637598249	1900	1899	1900	1894	26070
566	20240328	101500	2588184859	1899	1899	1899	1899	937
567	20240328	101400	2586405496	1899	1896	1900	1896	5197
568	20240328	101300	2576536969	1896	1904	1904	1896	31762
569	20240328	101200	2516188205	1904	1909	1909	1904	6014
570	20240328	101100	2504733914	1906	1906	1909	1905	2587
571	20240328	101000	2499803139	1906	1909	1910	1906	10281
572	20240328	100900	2480194200	1910	1910	1912	1909	1129
573	20240328	100800	2478037780	1912	1912	1912	1909	12652
574	20240328	100700	2453867498	1912	1917	1917	1912	11587
575	20240328	100600	2431694990	1915	1916	1919	1914	27402
576	20240328	100500	2379173717	1916	1923	1926	1916	81228
577	20240328	100400	2223091716	1920	1919	1923	1913	77911
578	20240328	100300	2073613339	1917	1909	1919	1909	28575
579	20240328	100200	2018939202	1910	1904	1911	1904	14394
580	20240328	100100	1991460932	1906	1905	1906	1902	4804
581	20240328	100000	1982308840	1902	1903	1905	1902	14842
582	20240328	095900	1954066971	1903	1902	1903	1902	3429
583	20240328	095800	1947544501	1903	1902	1903	1901	2880
584	20240328	095700	1942067205	1901	1904	1905	1901	4348
585	20240328	095600	1933788077	1904	1900	1904	1900	1372
586	20240328	095500	1931179987	1900	1899	1900	1899	4864
587	20240328	095400	1921940718	1899	1898	1899	1897	483
588	20240328	095300	1921024060	1899	1899	1899	1897	4297
589	20240328	095200	1912864567	1899	1899	1899	1896	3127
590	20240328	095100	1906935059	1899	1897	1899	1895	7208
591	20240328	095000	1893263186	1897	1902	1903	1897	25417
592	20240328	094900	1844977578	1902	1908	1908	1902	21401
593	20240328	094800	1804208619	1908	1908	1909	1907	1829
594	20240328	094700	1800720149	1909	1906	1910	1906	30749
595	20240328	094600	1742035272	1907	1909	1909	1907	3296
596	20240328	094500	1735747047	1909	1910	1910	1909	2324
597	20240328	094400	1731308771	1910	1913	1913	1908	3799
598	20240328	094300	1724050814	1913	1905	1913	1905	18248
599	20240328	094200	1689178479	1906	1907	1907	1905	3479
600	20240328	094100	1682546118	1907	1905	1907	1905	9108
601	20240328	094000	1665189498	1905	1912	1912	1905	25858
602	20240328	093900	1615847457	1912	1910	1912	1910	3264
603	20240328	093800	1609609066	1911	1911	1915	1911	5242
604	20240328	093700	1599588870	1911	1914	1915	1910	21673
605	20240328	093600	1558168762	1914	1916	1916	1914	5040
606	20240328	093500	1548518305	1916	1911	1916	1910	10025
607	20240328	093400	1529351132	1913	1912	1913	1910	15077
608	20240328	093300	1500541558	1912	1913	1913	1908	23853
609	20240328	093200	1454968029	1913	1914	1914	1908	17244
610	20240328	093100	1422008573	1915	1925	1926	1915	50844
611	20240328	093000	1324258300	1925	1932	1932	1925	38142
612	20240328	092900	1250668998	1931	1927	1932	1926	42204
613	20240328	092800	1169245706	1926	1924	1931	1921	101089
614	20240328	092700	974470404	1923	1923	1924	1921	21546
615	20240328	092600	933031919	1923	1920	1928	1919	64452
616	20240328	092500	809171231	1918	1904	1921	1904	98346
617	20240328	092400	620988659	1905	1908	1908	1901	10433
618	20240328	092300	601113082	1908	1897	1908	1897	25957
619	20240328	092200	551698183	1897	1897	1907	1891	44366
620	20240328	092100	467449139	1897	1892	1897	1892	21483
621	20240328	092000	426770426	1892	1885	1892	1885	23532
622	20240328	091900	382340519	1885	1883	1886	1880	8766
623	20240328	091800	365824193	1883	1880	1884	1880	24576
624	20240328	091700	319576721	1880	1876	1880	1876	3920
625	20240328	091600	312210071	1881	1877	1881	1877	10157
626	20240328	091500	293127676	1878	1876	1878	1875	4388
627	20240328	091400	284896808	1876	1877	1877	1875	3816
628	20240328	091300	277739949	1877	1878	1878	1877	4021
629	20240328	091200	270191513	1878	1878	1879	1877	4495
630	20240328	091100	261750235	1878	1877	1879	1872	5838
631	20240328	091000	250798029	1876	1870	1876	1869	19942
632	20240328	090900	213438173	1870	1870	1872	1870	13760
633	20240328	090800	187706329	1870	1869	1872	1869	6296
634	20240328	090700	175934685	1868	1869	1869	1867	10786
635	20240328	090600	155790467	1867	1867	1869	1866	1806
636	20240328	090500	152419140	1867	1868	1869	1866	8173
637	20240328	090400	137158423	1868	1868	1868	1868	5074
638	20240328	090300	127680191	1867	1872	1873	1867	33532
639	20240328	090200	64973574	1875	1872	1879	1872	1004
640	20240328	090100	63091966	1872	1872	1872	1871	5000
641	20240328	090000	53734416	1872	1872	1879	1872	28534