KissMeData/246690/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203400	33361964344	1886	1886	1886	1886	133415
3	20250416	203300	33361964344	1886	1886	1886	1886	0
4	20250416	203200	33361964344	1886	1886	1886	1886	0
5	20250416	203100	33361964344	1886	1886	1886	1886	0
6	20250416	203000	33361964344	1886	1886	1886	1886	0
7	20250416	202900	33361964344	1886	1886	1886	1886	0
8	20250416	202800	33361964344	1886	1886	1886	1886	0
9	20250416	202700	33361964344	1886	1886	1886	1886	0
10	20250416	202600	33361964344	1886	1886	1886	1886	0
11	20250416	202500	33361964344	1886	1886	1886	1886	0
12	20250416	202400	33361964344	1886	1886	1886	1886	0
13	20250416	202300	33361964344	1886	1886	1886	1886	0
14	20250416	202200	33361964344	1886	1886	1886	1886	0
15	20250416	202100	33361964344	1886	1886	1886	1886	0
16	20250416	202000	33361964344	1886	1886	1886	1886	0
17	20250416	201900	33361964344	1886	1886	1886	1886	0
18	20250416	201800	33361964344	1886	1886	1886	1886	0
19	20250416	201700	33361964344	1886	1886	1886	1886	0
20	20250416	201600	33361964344	1886	1886	1886	1886	0
21	20250416	201500	33361964344	1886	1886	1886	1886	0
22	20250416	201400	33361964344	1886	1886	1886	1886	0
23	20250416	201300	33361964344	1886	1886	1886	1886	0
24	20250416	201200	33361964344	1886	1886	1886	1886	0
25	20250416	201100	33361964344	1886	1886	1886	1886	0
26	20250416	201000	33361964344	1886	1886	1886	1886	0
27	20250416	200900	33361964344	1886	1886	1886	1886	0
28	20250416	200800	33361964344	1886	1886	1886	1886	0
29	20250416	200700	33361964344	1886	1886	1886	1886	0
30	20250416	200600	33361964344	1886	1886	1886	1886	0
31	20250416	200500	33361964344	1886	1886	1886	1886	0
32	20250416	200400	33361964344	1886	1886	1886	1886	133415
33	20250416	200300	33361964344	1886	1886	1886	1886	0
34	20250416	200200	33361964344	1886	1886	1886	1886	0
35	20250416	200100	33361964344	1886	1886	1886	1886	0
36	20250416	200000	33361964344	1886	1886	1886	1886	0
37	20250416	195900	33361964344	1886	1886	1886	1886	0
38	20250416	195800	33361964344	1886	1886	1886	1886	0
39	20250416	195700	33361964344	1886	1886	1886	1886	0
40	20250416	195600	33361964344	1886	1886	1886	1886	0
41	20250416	195500	33361964344	1886	1886	1886	1886	0
42	20250416	195400	33361964344	1886	1886	1886	1886	0
43	20250416	195300	33361964344	1886	1886	1886	1886	0
44	20250416	195200	33361964344	1886	1886	1886	1886	0
45	20250416	195100	33361964344	1886	1886	1886	1886	0
46	20250416	195000	33361964344	1886	1886	1886	1886	0
47	20250416	194900	33361964344	1886	1886	1886	1886	0
48	20250416	194800	33361964344	1886	1886	1886	1886	0
49	20250416	194700	33361964344	1886	1886	1886	1886	0
50	20250416	194600	33361964344	1886	1886	1886	1886	0
51	20250416	194500	33361964344	1886	1886	1886	1886	0
52	20250416	194400	33361964344	1886	1886	1886	1886	0
53	20250416	194300	33361964344	1886	1886	1886	1886	0
54	20250416	194200	33361964344	1886	1886	1886	1886	0
55	20250416	194100	33361964344	1886	1886	1886	1886	0
56	20250416	194000	33361964344	1886	1886	1886	1886	0
57	20250416	193900	33361964344	1886	1886	1886	1886	0
58	20250416	193800	33361964344	1886	1886	1886	1886	0
59	20250416	193700	33361964344	1886	1886	1886	1886	0
60	20250416	193600	33361964344	1886	1886	1886	1886	0
61	20250416	193500	33361964344	1886	1886	1886	1886	0
62	20250416	193400	33361964344	1886	1886	1886	1886	133415
63	20250416	193300	33361964344	1886	1886	1886	1886	0
64	20250416	193200	33361964344	1886	1886	1886	1886	0
65	20250416	193100	33361964344	1886	1886	1886	1886	0
66	20250416	193000	33361964344	1886	1886	1886	1886	0
67	20250416	192900	33361964344	1886	1886	1886	1886	0
68	20250416	192800	33361964344	1886	1886	1886	1886	0
69	20250416	192700	33361964344	1886	1886	1886	1886	0
70	20250416	192600	33361964344	1886	1886	1886	1886	0
71	20250416	192500	33361964344	1886	1886	1886	1886	0
72	20250416	192400	33361964344	1886	1886	1886	1886	0
73	20250416	192300	33361964344	1886	1886	1886	1886	0
74	20250416	192200	33361964344	1886	1886	1886	1886	0
75	20250416	192100	33361964344	1886	1886	1886	1886	0
76	20250416	192000	33361964344	1886	1886	1886	1886	0
77	20250416	191900	33361964344	1886	1886	1886	1886	0
78	20250416	191800	33361964344	1886	1886	1886	1886	0
79	20250416	191700	33361964344	1886	1886	1886	1886	0
80	20250416	191600	33361964344	1886	1886	1886	1886	0
81	20250416	191500	33361964344	1886	1886	1886	1886	0
82	20250416	191400	33361964344	1886	1886	1886	1886	0
83	20250416	191300	33361964344	1886	1886	1886	1886	0
84	20250416	191200	33361964344	1886	1886	1886	1886	0
85	20250416	191100	33361964344	1886	1886	1886	1886	0
86	20250416	191000	33361964344	1886	1886	1886	1886	0
87	20250416	190900	33361964344	1886	1886	1886	1886	0
88	20250416	190800	33361964344	1886	1886	1886	1886	0
89	20250416	190700	33361964344	1886	1886	1886	1886	0
90	20250416	190600	33361964344	1886	1886	1886	1886	0
91	20250416	190500	33361964344	1886	1886	1886	1886	0
92	20250416	190400	33361964344	1886	1886	1886	1886	133415
93	20250416	190300	33361964344	1886	1886	1886	1886	0
94	20250416	190200	33361964344	1886	1886	1886	1886	0
95	20250416	190100	33361964344	1886	1886	1886	1886	0
96	20250416	190000	33361964344	1886	1886	1886	1886	0
97	20250416	185900	33361964344	1886	1886	1886	1886	0
98	20250416	185800	33361964344	1886	1886	1886	1886	0
99	20250416	185700	33361964344	1886	1886	1886	1886	0
100	20250416	185600	33361964344	1886	1886	1886	1886	0
101	20250416	185500	33361964344	1886	1886	1886	1886	0
102	20250416	185400	33361964344	1886	1886	1886	1886	0
103	20250416	185300	33361964344	1886	1886	1886	1886	0
104	20250416	185200	33361964344	1886	1886	1886	1886	0
105	20250416	185100	33361964344	1886	1886	1886	1886	0
106	20250416	185000	33361964344	1886	1886	1886	1886	0
107	20250416	184900	33361964344	1886	1886	1886	1886	0
108	20250416	184800	33361964344	1886	1886	1886	1886	0
109	20250416	184700	33361964344	1886	1886	1886	1886	0
110	20250416	184600	33361964344	1886	1886	1886	1886	0
111	20250416	184500	33361964344	1886	1886	1886	1886	0
112	20250416	184400	33361964344	1886	1886	1886	1886	0
113	20250416	184300	33361964344	1886	1886	1886	1886	0
114	20250416	184200	33361964344	1886	1886	1886	1886	0
115	20250416	184100	33361964344	1886	1886	1886	1886	0
116	20250416	184000	33361964344	1886	1886	1886	1886	0
117	20250416	183900	33361964344	1886	1886	1886	1886	0
118	20250416	183800	33361964344	1886	1886	1886	1886	0
119	20250416	183700	33361964344	1886	1886	1886	1886	0
120	20250416	183600	33361964344	1886	1886	1886	1886	0
121	20250416	183500	33361964344	1886	1886	1886	1886	0
122	20250416	183400	33361964344	1886	1886	1886	1886	133415
123	20250416	183300	33361964344	1886	1886	1886	1886	0
124	20250416	183200	33361964344	1886	1886	1886	1886	0
125	20250416	183100	33361964344	1886	1886	1886	1886	0
126	20250416	183000	33361964344	1886	1886	1886	1886	0
127	20250416	182900	33361964344	1886	1886	1886	1886	0
128	20250416	182800	33361964344	1886	1886	1886	1886	0
129	20250416	182700	33361964344	1886	1886	1886	1886	0
130	20250416	182600	33361964344	1886	1886	1886	1886	0
131	20250416	182500	33361964344	1886	1886	1886	1886	0
132	20250416	182400	33361964344	1886	1886	1886	1886	0
133	20250416	182300	33361964344	1886	1886	1886	1886	0
134	20250416	182200	33361964344	1886	1886	1886	1886	0
135	20250416	182100	33361964344	1886	1886	1886	1886	0
136	20250416	182000	33361964344	1886	1886	1886	1886	0
137	20250416	181900	33361964344	1886	1886	1886	1886	0
138	20250416	181800	33361964344	1886	1886	1886	1886	0
139	20250416	181700	33361964344	1886	1886	1886	1886	0
140	20250416	181600	33361964344	1886	1886	1886	1886	0
141	20250416	181500	33361964344	1886	1886	1886	1886	0
142	20250416	181400	33361964344	1886	1886	1886	1886	0
143	20250416	181300	33361964344	1886	1886	1886	1886	0
144	20250416	181200	33361964344	1886	1886	1886	1886	0
145	20250416	181100	33361964344	1886	1886	1886	1886	0
146	20250416	181000	33361964344	1886	1886	1886	1886	0
147	20250416	180900	33361964344	1886	1886	1886	1886	0
148	20250416	180800	33361964344	1886	1886	1886	1886	0
149	20250416	180700	33361964344	1886	1886	1886	1886	0
150	20250416	180600	33361964344	1886	1886	1886	1886	0
151	20250416	180500	33361964344	1886	1886	1886	1886	0
152	20250416	180400	33361964344	1886	1886	1886	1886	133415
153	20250416	180300	33361964344	1886	1886	1886	1886	0
154	20250416	180200	33361964344	1886	1886	1886	1886	0
155	20250416	180100	33361964344	1886	1886	1886	1886	0
156	20250416	180000	33361964344	1886	1886	1886	1886	0
157	20250416	175900	33361964344	1886	1886	1886	1886	0
158	20250416	175800	33361964344	1886	1886	1886	1886	0
159	20250416	175700	33361964344	1886	1886	1886	1886	0
160	20250416	175600	33361964344	1886	1886	1886	1886	0
161	20250416	175500	33361964344	1886	1886	1886	1886	0
162	20250416	175400	33361964344	1886	1886	1886	1886	0
163	20250416	175300	33361964344	1886	1886	1886	1886	0
164	20250416	175200	33361964344	1886	1886	1886	1886	0
165	20250416	175100	33361964344	1886	1886	1886	1886	0
166	20250416	175000	33361964344	1886	1886	1886	1886	0
167	20250416	174900	33361964344	1886	1886	1886	1886	0
168	20250416	174800	33361964344	1886	1886	1886	1886	0
169	20250416	174700	33361964344	1886	1886	1886	1886	0
170	20250416	174600	33361964344	1886	1886	1886	1886	0
171	20250416	174500	33361964344	1886	1886	1886	1886	0
172	20250416	174400	33361964344	1886	1886	1886	1886	0
173	20250416	174300	33361964344	1886	1886	1886	1886	0
174	20250416	174200	33361964344	1886	1886	1886	1886	0
175	20250416	174100	33361964344	1886	1886	1886	1886	0
176	20250416	174000	33361964344	1886	1886	1886	1886	0
177	20250416	173900	33361964344	1886	1886	1886	1886	0
178	20250416	173800	33361964344	1886	1886	1886	1886	0
179	20250416	173700	33361964344	1886	1886	1886	1886	0
180	20250416	173600	33361964344	1886	1886	1886	1886	0
181	20250416	173500	33361964344	1886	1886	1886	1886	0
182	20250416	173400	33361964344	1886	1886	1886	1886	133415
183	20250416	173300	33361964344	1886	1886	1886	1886	0
184	20250416	173200	33361964344	1886	1886	1886	1886	0
185	20250416	173100	33361964344	1886	1886	1886	1886	0
186	20250416	173000	33361964344	1886	1886	1886	1886	0
187	20250416	172900	33361964344	1886	1886	1886	1886	0
188	20250416	172800	33361964344	1886	1886	1886	1886	0
189	20250416	172700	33361964344	1886	1886	1886	1886	0
190	20250416	172600	33361964344	1886	1886	1886	1886	0
191	20250416	172500	33361964344	1886	1886	1886	1886	0
192	20250416	172400	33361964344	1886	1886	1886	1886	0
193	20250416	172300	33361964344	1886	1886	1886	1886	0
194	20250416	172200	33361964344	1886	1886	1886	1886	0
195	20250416	172100	33361964344	1886	1886	1886	1886	0
196	20250416	172000	33361964344	1886	1886	1886	1886	0
197	20250416	171900	33361964344	1886	1886	1886	1886	0
198	20250416	171800	33361964344	1886	1886	1886	1886	0
199	20250416	171700	33361964344	1886	1886	1886	1886	0
200	20250416	171600	33361964344	1886	1886	1886	1886	0
201	20250416	171500	33361964344	1886	1886	1886	1886	0
202	20250416	171400	33361964344	1886	1886	1886	1886	0
203	20250416	171300	33361964344	1886	1886	1886	1886	0
204	20250416	171200	33361964344	1886	1886	1886	1886	0
205	20250416	171100	33361964344	1886	1886	1886	1886	0
206	20250416	171000	33361964344	1886	1886	1886	1886	0
207	20250416	170900	33361964344	1886	1886	1886	1886	0
208	20250416	170800	33361964344	1886	1886	1886	1886	0
209	20250416	170700	33361964344	1886	1886	1886	1886	0
210	20250416	170600	33361964344	1886	1886	1886	1886	0
211	20250416	170500	33361964344	1886	1886	1886	1886	0
212	20250416	170400	33361964344	1886	1886	1886	1886	133415
213	20250416	170300	33361964344	1886	1886	1886	1886	0
214	20250416	170200	33361964344	1886	1886	1886	1886	0
215	20250416	170100	33361964344	1886	1886	1886	1886	0
216	20250416	170000	33361964344	1886	1886	1886	1886	0
217	20250416	165900	33361964344	1886	1886	1886	1886	0
218	20250416	165800	33361964344	1886	1886	1886	1886	0
219	20250416	165700	33361964344	1886	1886	1886	1886	0
220	20250416	165600	33361964344	1886	1886	1886	1886	0
221	20250416	165500	33361964344	1886	1886	1886	1886	0
222	20250416	165400	33361964344	1886	1886	1886	1886	0
223	20250416	165300	33361964344	1886	1886	1886	1886	0
224	20250416	165200	33361964344	1886	1886	1886	1886	0
225	20250416	165100	33361964344	1886	1886	1886	1886	0
226	20250416	165000	33361964344	1886	1886	1886	1886	0
227	20250416	164900	33361964344	1886	1886	1886	1886	0
228	20250416	164800	33361964344	1886	1886	1886	1886	0
229	20250416	164700	33361964344	1886	1886	1886	1886	0
230	20250416	164600	33361964344	1886	1886	1886	1886	0
231	20250416	164500	33361964344	1886	1886	1886	1886	0
232	20250416	164400	33361964344	1886	1886	1886	1886	0
233	20250416	164300	33361964344	1886	1886	1886	1886	0
234	20250416	164200	33361964344	1886	1886	1886	1886	0
235	20250416	164100	33361964344	1886	1886	1886	1886	0
236	20250416	164000	33361964344	1886	1886	1886	1886	0
237	20250416	163900	33361964344	1886	1886	1886	1886	0
238	20250416	163800	33361964344	1886	1886	1886	1886	0
239	20250416	163700	33361964344	1886	1886	1886	1886	0
240	20250416	163600	33361964344	1886	1886	1886	1886	0
241	20250416	163500	33361964344	1886	1886	1886	1886	0
242	20250416	163400	33361964344	1886	1886	1886	1886	133415
243	20250416	163300	33361964344	1886	1886	1886	1886	0
244	20250416	163200	33361964344	1886	1886	1886	1886	0
245	20250416	163100	33361964344	1886	1886	1886	1886	0
246	20250416	163000	33361964344	1886	1886	1886	1886	0
247	20250416	162900	33361964344	1886	1886	1886	1886	0
248	20250416	162800	33361964344	1886	1886	1886	1886	0
249	20250416	162700	33361964344	1886	1886	1886	1886	0
250	20250416	162600	33361964344	1886	1886	1886	1886	0
251	20250416	162500	33361964344	1886	1886	1886	1886	0
252	20250416	162400	33361964344	1886	1886	1886	1886	0
253	20250416	162300	33361964344	1886	1886	1886	1886	0
254	20250416	162200	33361964344	1886	1886	1886	1886	0
255	20250416	162100	33361964344	1886	1886	1886	1886	0
256	20250416	162000	33361964344	1886	1886	1886	1886	0
257	20250416	161900	33361964344	1886	1886	1886	1886	0
258	20250416	161800	33361964344	1886	1886	1886	1886	0
259	20250416	161700	33361964344	1886	1886	1886	1886	0
260	20250416	161600	33361964344	1886	1886	1886	1886	0
261	20250416	161500	33361964344	1886	1886	1886	1886	0
262	20250416	161400	33361964344	1886	1886	1886	1886	0
263	20250416	161300	33361964344	1886	1886	1886	1886	0
264	20250416	161200	33361964344	1886	1886	1886	1886	0
265	20250416	161100	33361964344	1886	1886	1886	1886	0
266	20250416	161000	33361964344	1886	1886	1886	1886	0
267	20250416	160900	33361964344	1886	1886	1886	1886	0
268	20250416	160800	33361964344	1886	1886	1886	1886	0
269	20250416	160700	33361964344	1886	1886	1886	1886	0
270	20250416	160600	33361964344	1886	1886	1886	1886	0
271	20250416	160500	33361964344	1886	1886	1886	1886	0
272	20250416	160400	33361964344	1886	1886	1886	1886	133415
273	20250416	160300	33361964344	1886	1886	1886	1886	0
274	20250416	160200	33361964344	1886	1886	1886	1886	0
275	20250416	160100	33361964344	1886	1886	1886	1886	0
276	20250416	160000	33361964344	1886	1886	1886	1886	0
277	20250416	155900	33361964344	1886	1886	1886	1886	0
278	20250416	155800	33361964344	1886	1886	1886	1886	0
279	20250416	155700	33361964344	1886	1886	1886	1886	0
280	20250416	155600	33361964344	1886	1886	1886	1886	0
281	20250416	155500	33361964344	1886	1886	1886	1886	0
282	20250416	155400	33361964344	1886	1886	1886	1886	0
283	20250416	155300	33361964344	1886	1886	1886	1886	0
284	20250416	155200	33361964344	1886	1886	1886	1886	0
285	20250416	155100	33361964344	1886	1886	1886	1886	0
286	20250416	155000	33361964344	1886	1886	1886	1886	0
287	20250416	154900	33361964344	1886	1886	1886	1886	0
288	20250416	154800	33361964344	1886	1886	1886	1886	0
289	20250416	154700	33361964344	1886	1886	1886	1886	0
290	20250416	154600	33361964344	1886	1886	1886	1886	0
291	20250416	154500	33361964344	1886	1886	1886	1886	0
292	20250416	154400	33361964344	1886	1886	1886	1886	0
293	20250416	154300	33361964344	1886	1886	1886	1886	0
294	20250416	154200	33361964344	1886	1886	1886	1886	0
295	20250416	154100	33361964344	1886	1886	1886	1886	0
296	20250416	154000	33361964344	1886	1886	1886	1886	0
297	20250416	153900	33361964344	1886	1886	1886	1886	0
298	20250416	153800	33361964344	1886	1886	1886	1886	0
299	20250416	153700	33361964344	1886	1886	1886	1886	0
300	20250416	153600	33361964344	1886	1886	1886	1886	0
301	20250416	153500	33361964344	1886	1886	1886	1886	0
302	20250416	153400	33361964344	1886	1886	1886	1886	133415
303	20250416	153300	33361964344	1886	1886	1886	1886	0
304	20250416	153200	33361964344	1886	1886	1886	1886	0
305	20250416	153100	33361964344	1886	1886	1886	1886	0
306	20250416	153000	33361964344	1886	1886	1886	1886	133415
307	20250416	152900	33110343654	1894	1894	1894	1894	0
308	20250416	152800	33110343654	1894	1894	1894	1894	0
309	20250416	152700	33110343654	1894	1894	1894	1894	0
310	20250416	152600	33110343654	1894	1894	1894	1894	0
311	20250416	152500	33110343654	1894	1894	1894	1894	0
312	20250416	152400	33110343654	1894	1894	1894	1894	0
313	20250416	152300	33110343654	1894	1894	1894	1894	0
314	20250416	152200	33110343654	1894	1894	1894	1894	0
315	20250416	152100	33110343654	1894	1894	1894	1894	0
316	20250416	152000	33110343654	1894	1894	1894	1894	0
317	20250416	151900	33110343654	1894	1898	1900	1893	20924
318	20250416	151800	33070648830	1897	1888	1898	1885	31431
319	20250416	151700	33011217146	1885	1896	1898	1885	23079
320	20250416	151600	32967576398	1896	1905	1905	1891	20995
321	20250416	151500	32927704434	1905	1887	1909	1886	89369
322	20250416	151400	32758584179	1887	1900	1900	1886	76097
323	20250416	151300	32614489793	1901	1912	1914	1901	45850
324	20250416	151200	32527084428	1914	1914	1916	1910	41116
325	20250416	151100	32448446766	1915	1916	1917	1912	29173
326	20250416	151000	32392588281	1915	1918	1918	1915	16833
327	20250416	150900	32360327556	1917	1922	1924	1912	26507
328	20250416	150800	32309546854	1922	1927	1929	1919	12554
329	20250416	150700	32285431598	1929	1931	1935	1927	10826
330	20250416	150600	32264513072	1931	1936	1937	1925	22137
331	20250416	150500	32221752236	1935	1930	1937	1930	9327
332	20250416	150400	32203697724	1930	1928	1939	1924	22015
333	20250416	150300	32161166757	1924	1919	1924	1911	18336
334	20250416	150200	32125963650	1915	1926	1928	1915	16751
335	20250416	150100	32093816667	1926	1928	1929	1922	8079
336	20250416	150000	32078256927	1928	1938	1938	1928	12885
337	20250416	145900	32053398820	1938	1943	1943	1929	15492
338	20250416	145800	32023386069	1944	1948	1948	1938	14470
339	20250416	145700	31995234672	1948	1942	1948	1942	40753
340	20250416	145600	31915929442	1942	1927	1942	1921	35102
341	20250416	145500	31848040635	1928	1917	1930	1916	19861
342	20250416	145400	31809860589	1923	1916	1930	1899	33394
343	20250416	145300	31745901489	1899	1926	1927	1895	63723
344	20250416	145200	31624181248	1926	1928	1934	1923	24654
345	20250416	145100	31576648329	1927	1921	1927	1920	16165
346	20250416	145000	31545581974	1920	1917	1925	1917	12673
347	20250416	144900	31521243846	1917	1928	1928	1917	29587
348	20250416	144800	31464358427	1928	1920	1930	1915	39381
349	20250416	144700	31388616253	1915	1945	1952	1905	99856
350	20250416	144600	31196475905	1945	1954	1957	1941	20871
351	20250416	144500	31155866312	1958	1959	1963	1942	16898
352	20250416	144400	31122886340	1956	1950	1960	1946	14244
353	20250416	144300	31095077713	1950	1954	1955	1942	38662
354	20250416	144200	31019703732	1954	1958	1959	1952	22282
355	20250416	144100	30976145018	1960	1965	1965	1957	16273
356	20250416	144000	30944252445	1965	1971	1974	1963	15949
357	20250416	143900	30912868817	1970	1984	1984	1966	34050
358	20250416	143800	30845656450	1984	1958	1984	1954	79377
359	20250416	143700	30689182267	1955	1962	1963	1953	42740
360	20250416	143600	30605552148	1964	1975	1975	1963	30804
361	20250416	143500	30544971268	1975	1970	1979	1967	54914
362	20250416	143400	30436594217	1970	1969	1977	1966	76496
363	20250416	143300	30285692911	1966	1963	1974	1962	43554
364	20250416	143200	30199931702	1965	1943	1974	1943	101846
365	20250416	143100	30000088106	1943	1941	1948	1941	3270
366	20250416	143000	29993731412	1942	1947	1950	1942	31833
367	20250416	142900	29931792335	1949	1937	1949	1937	20133
368	20250416	142800	29892656023	1935	1932	1943	1931	30234
369	20250416	142700	29834133144	1932	1945	1945	1931	32564
370	20250416	142600	29771092487	1944	1933	1944	1930	59422
371	20250416	142500	29656017939	1933	1952	1952	1933	38988
372	20250416	142400	29580320772	1951	1955	1956	1945	48503
373	20250416	142300	29485672887	1955	1952	1959	1950	37927
374	20250416	142200	29411567822	1952	1944	1954	1941	95550
375	20250416	142100	29225545105	1941	1961	1961	1937	156028
376	20250416	142000	28921452534	1958	1976	1976	1957	71736
377	20250416	141900	28780430082	1976	1979	1980	1971	61357
378	20250416	141800	28659238100	1980	1985	1985	1980	31013
379	20250416	141700	28597765400	1985	1985	1986	1979	65037
380	20250416	141600	28468828213	1985	1990	1990	1984	33088
381	20250416	141500	28403077386	1990	1994	1994	1989	32659
382	20250416	141400	28338040959	1994	1996	2005	1992	34397
383	20250416	141300	28269317279	1996	1996	1997	1990	24938
384	20250416	141200	28219588612	1996	1984	2000	1982	62158
385	20250416	141100	28095638708	1984	1988	1989	1973	81300
386	20250416	141000	27934722596	1988	1995	1997	1987	31944
387	20250416	140900	27871076432	1995	1994	2005	1989	45877
388	20250416	140800	27779648004	2005	1997	2005	1988	64348
389	20250416	140700	27651357458	1999	1998	1999	1987	70018
390	20250416	140600	27511613386	2000	1980	2010	1975	149746
391	20250416	140500	27212958952	1975	2000	2005	1972	188036
392	20250416	140400	26840120989	2005	2010	2010	1998	162202
393	20250416	140300	26515422902	2005	2015	2025	2005	98693
394	20250416	140200	26316750115	2015	2035	2040	2015	99006
395	20250416	140100	26116682549	2035	2020	2050	2020	66768
396	20250416	140000	25981082414	2025	2030	2040	2020	53483
397	20250416	135900	25872652669	2025	2040	2045	2025	93866
398	20250416	135800	25681556885	2045	2055	2065	2030	175460
399	20250416	135700	25321914580	2055	2020	2060	2015	172450
400	20250416	135600	24970757090	2020	2037	2045	2020	87746
401	20250416	135500	24792641554	2040	2040	2055	2030	123418
402	20250416	135400	24540432558	2040	2015	2060	2015	173589
403	20250416	135300	24185191514	2015	2025	2042	2015	93801
404	20250416	135200	23995295509	2030	2020	2050	2020	223110
405	20250416	135100	23540638345	2020	2020	2030	2010	134603
406	20250416	135000	23268308350	2020	2020	2030	1999	332520
407	20250416	134900	22599638409	2015	2040	2050	2010	255805
408	20250416	134800	22082238850	2045	2050	2075	2035	225254
409	20250416	134700	21619640195	2045	2065	2075	2035	519476
410	20250416	134600	20553997242	2065	2090	2105	2065	362610
411	20250416	134500	19798122750	2090	2095	2105	2080	406294
412	20250416	134400	18948224264	2100	2095	2110	2065	693041
413	20250416	134300	17497901033	2095	2115	2140	2085	1121674
414	20250416	134200	15128925061	2115	2005	2125	1975	1362087
415	20250416	134100	12319602545	2010	1985	2010	1977	545741
416	20250416	134000	11230073182	1977	1935	1993	1934	622835
417	20250416	133900	10001466196	1935	1926	1941	1922	90363
418	20250416	133800	9827094230	1926	1915	1927	1906	28345
419	20250416	133700	9772851699	1907	1919	1932	1906	105913
420	20250416	133600	9569363604	1918	1930	1934	1918	113774
421	20250416	133500	9350230200	1928	1936	1936	1923	73130
422	20250416	133400	9209276943	1929	1930	1945	1920	144080
423	20250416	133300	8930743646	1929	1897	1935	1896	186463
424	20250416	133200	8572636873	1902	1884	1902	1884	22761
425	20250416	133100	8529582173	1884	1889	1896	1884	11445
426	20250416	133000	8507982614	1887	1903	1910	1887	62523
427	20250416	132900	8389102409	1904	1900	1904	1892	26620
428	20250416	132800	8338586893	1900	1895	1903	1891	26315
429	20250416	132700	8288655343	1896	1900	1902	1894	46736
430	20250416	132600	8199908073	1900	1877	1904	1874	62734
431	20250416	132500	8081136056	1877	1895	1895	1870	41344
432	20250416	132400	8003352683	1894	1910	1920	1880	142045
433	20250416	132300	7732378493	1908	1876	1915	1876	101365
434	20250416	132200	7539496826	1877	1878	1889	1874	22641
435	20250416	132100	7496881974	1878	1873	1882	1873	11513
436	20250416	132000	7475269899	1873	1882	1883	1866	16790
437	20250416	131900	7443772143	1882	1875	1883	1874	27293
438	20250416	131800	7392507317	1875	1868	1881	1868	6004
439	20250416	131700	7381253980	1868	1873	1882	1866	7053
440	20250416	131600	7368051175	1873	1872	1873	1869	6183
441	20250416	131500	7356476766	1874	1860	1882	1860	27970
442	20250416	131400	7304151102	1859	1856	1859	1856	6526
443	20250416	131300	7292030208	1856	1856	1857	1856	5374
444	20250416	131200	7282056053	1856	1857	1857	1856	9888
445	20250416	131100	7263695214	1857	1858	1858	1857	1068
446	20250416	131000	7261711438	1858	1858	1858	1857	959
447	20250416	130900	7259930054	1857	1858	1858	1857	4049
448	20250416	130800	7252408239	1858	1859	1865	1857	1318
449	20250416	130700	7249957913	1859	1857	1859	1856	10515
450	20250416	130600	7230431994	1857	1860	1860	1856	3915
451	20250416	130500	7223161780	1863	1857	1863	1857	6583
452	20250416	130400	7210935813	1857	1857	1857	1856	1603
453	20250416	130300	7207959308	1857	1856	1857	1856	2977
454	20250416	130200	7202431650	1856	1857	1857	1856	1360
455	20250416	130100	7199907310	1857	1857	1857	1856	4020
456	20250416	130000	7192442671	1857	1857	1858	1857	1542
457	20250416	125900	7189579173	1858	1863	1863	1857	21647
458	20250416	125800	7149349933	1863	1860	1863	1860	4346
459	20250416	125700	7141265628	1860	1861	1861	1860	4401
460	20250416	125600	7133078826	1860	1860	1860	1860	0
461	20250416	125500	7133078826	1860	1861	1861	1860	2380
462	20250416	125400	7128651641	1861	1862	1865	1861	3706
463	20250416	125300	7121751831	1862	1865	1865	1862	1146
464	20250416	125200	7119616787	1865	1865	1865	1865	10
465	20250416	125100	7119598137	1863	1863	1865	1863	504
466	20250416	125000	7118658381	1863	1863	1863	1863	743
467	20250416	124900	7117274172	1863	1863	1863	1863	837
468	20250416	124800	7115714841	1863	1863	1864	1863	3976
469	20250416	124700	7108307040	1863	1865	1865	1862	2348
470	20250416	124600	7103930744	1865	1867	1867	1865	428
471	20250416	124500	7103132422	1867	1868	1868	1867	2304
472	20250416	124400	7098828780	1868	1872	1872	1868	919
473	20250416	124300	7097110809	1872	1872	1873	1872	979
474	20250416	124200	7095278120	1872	1865	1872	1863	20087
475	20250416	124100	7057745851	1863	1865	1865	1863	237
476	20250416	124000	7057303914	1865	1865	1868	1865	636
477	20250416	123900	7056116271	1868	1867	1869	1867	1273
478	20250416	123800	7053738940	1868	1867	1868	1865	136
479	20250416	123700	7053485118	1867	1867	1867	1863	963
480	20250416	123600	7051690203	1865	1865	1865	1865	1
481	20250416	123500	7051688338	1865	1865	1865	1865	2433
482	20250416	123400	7047150793	1860	1860	1867	1860	26784
483	20250416	123300	6997174799	1860	1860	1866	1860	20540
484	20250416	123200	6958868040	1860	1862	1862	1860	275
485	20250416	123100	6958356432	1860	1863	1863	1860	1720
486	20250416	123000	6955153760	1863	1862	1863	1862	161
487	20250416	122900	6954853818	1862	1859	1862	1859	3864
488	20250416	122800	6947667721	1859	1858	1859	1857	1546
489	20250416	122700	6944795033	1859	1857	1859	1857	2700
490	20250416	122600	6939776899	1857	1861	1861	1856	18344
491	20250416	122500	6905695219	1860	1865	1865	1860	7666
492	20250416	122400	6891429323	1866	1866	1866	1865	1894
493	20250416	122300	6887896832	1866	1864	1866	1864	3898
494	20250416	122200	6880626635	1864	1864	1864	1864	101
495	20250416	122100	6880438371	1865	1861	1865	1861	1203
496	20250416	122000	6878199584	1860	1861	1861	1860	2676
497	20250416	121900	6873220944	1861	1863	1863	1861	3411
498	20250416	121800	6866869411	1866	1863	1867	1863	1856
499	20250416	121700	6863405519	1867	1867	1867	1867	100
500	20250416	121600	6863218819	1867	1861	1867	1860	2747
501	20250416	121500	6858104513	1861	1863	1863	1861	2768
502	20250416	121400	6852948664	1862	1862	1862	1862	217
503	20250416	121300	6852544610	1868	1861	1868	1861	3183
504	20250416	121200	6846620914	1861	1862	1862	1860	12808
505	20250416	121100	6822790476	1861	1864	1865	1861	11708
506	20250416	121000	6800973696	1864	1866	1866	1864	2539
507	20250416	120900	6796238691	1866	1868	1868	1866	3367
508	20250416	120800	6789950366	1867	1869	1869	1867	6806
509	20250416	120700	6777236493	1869	1873	1873	1868	5823
510	20250416	120600	6766353283	1869	1874	1874	1869	405
511	20250416	120500	6765594822	1874	1868	1874	1867	999
512	20250416	120400	6763729190	1868	1868	1868	1867	2286
513	20250416	120300	6759460773	1867	1876	1879	1867	5427
514	20250416	120200	6749313959	1878	1878	1878	1878	203
515	20250416	120100	6748932725	1871	1878	1878	1871	217
516	20250416	120000	6748526599	1870	1870	1870	1870	607
517	20250416	115900	6747391509	1870	1872	1872	1870	2644
518	20250416	115800	6742443686	1871	1875	1875	1871	3509
519	20250416	115700	6735869891	1875	1875	1879	1873	3373
520	20250416	115600	6729549948	1875	1880	1880	1874	7382
521	20250416	115500	6715699290	1881	1880	1881	1880	5839
522	20250416	115400	6704721499	1880	1882	1882	1880	90
523	20250416	115300	6704552183	1882	1881	1882	1880	710
524	20250416	115200	6703216171	1880	1880	1882	1879	333
525	20250416	115100	6702589932	1881	1875	1881	1875	15
526	20250416	115000	6702561801	1874	1884	1884	1867	10268
527	20250416	114900	6683306039	1884	1882	1884	1881	939
528	20250416	114800	6681538969	1882	1883	1883	1880	5717
529	20250416	114700	6670784442	1884	1884	1884	1884	23
530	20250416	114600	6670741110	1883	1883	1883	1883	1614
531	20250416	114500	6667701948	1883	1884	1884	1883	115
532	20250416	114400	6667485379	1883	1882	1884	1882	1135
533	20250416	114300	6665348849	1882	1885	1885	1882	3187
534	20250416	114200	6659342687	1885	1886	1886	1885	3017
535	20250416	114100	6653652675	1887	1887	1889	1886	1679
536	20250416	114000	6650482034	1887	1887	1887	1887	4623
537	20250416	113900	6641758433	1887	1889	1889	1887	3494
538	20250416	113800	6635162605	1890	1892	1892	1890	8956
539	20250416	113700	6618226787	1892	1896	1896	1892	862
540	20250416	113600	6616595658	1898	1898	1898	1892	11003
541	20250416	113500	6595748909	1895	1900	1900	1895	1993
542	20250416	113400	6591967449	1900	1899	1902	1894	9850
543	20250416	113300	6573297009	1899	1895	1899	1895	1194
544	20250416	113200	6571032561	1896	1896	1896	1896	369
545	20250416	113100	6570332937	1896	1896	1896	1896	1100
546	20250416	113000	6568247337	1896	1897	1899	1896	9332
547	20250416	112900	6550552104	1896	1897	1902	1896	14643
548	20250416	112800	6522738174	1898	1898	1899	1895	3335
549	20250416	112700	6516412817	1897	1890	1899	1889	17608
550	20250416	112600	6483065016	1891	1892	1892	1888	2989
551	20250416	112500	6477414135	1891	1891	1892	1888	2700
552	20250416	112400	6472310132	1892	1889	1892	1889	10181
553	20250416	112300	6453059187	1887	1886	1890	1886	10119
554	20250416	112200	6433964746	1885	1887	1887	1877	6951
555	20250416	112100	6420873594	1887	1890	1890	1886	6653
556	20250416	112000	6408317961	1892	1873	1892	1873	24588
557	20250416	111900	6362053098	1873	1867	1873	1863	21337
558	20250416	111800	6322125037	1872	1866	1875	1866	11767
559	20250416	111700	6300087080	1874	1868	1874	1862	6010
560	20250416	111600	6288872426	1869	1869	1871	1869	2809
561	20250416	111500	6283620430	1869	1871	1871	1869	3564
562	20250416	111400	6276955217	1872	1874	1874	1869	1227
563	20250416	111300	6274658879	1874	1866	1874	1862	10540
564	20250416	111200	6254951127	1866	1861	1867	1861	4464
565	20250416	111100	6246625086	1865	1860	1867	1860	5362
566	20250416	111000	6236643270	1860	1860	1860	1859	4165
567	20250416	110900	6228897115	1858	1860	1862	1858	2201
568	20250416	110800	6224804096	1860	1856	1860	1856	5688
569	20250416	110700	6214230213	1856	1856	1858	1856	5212
570	20250416	110600	6204556580	1856	1859	1859	1856	586
571	20250416	110500	6203468095	1859	1854	1859	1853	5288
572	20250416	110400	6193664348	1855	1854	1855	1853	16550
573	20250416	110300	6162994829	1853	1857	1857	1853	11668
574	20250416	110200	6141356834	1859	1855	1859	1855	2829
575	20250416	110100	6136103383	1859	1857	1859	1855	6263
576	20250416	110000	6124480829	1857	1859	1860	1856	6554
577	20250416	105900	6112309696	1859	1862	1862	1859	6208
578	20250416	105800	6100759826	1861	1863	1863	1861	3915
579	20250416	105700	6093468262	1865	1866	1868	1863	9786
580	20250416	105600	6075217977	1866	1869	1869	1866	3023
581	20250416	105500	6069573382	1872	1873	1873	1868	12082
582	20250416	105400	6046962498	1873	1875	1876	1873	8893
583	20250416	105300	6030295332	1877	1873	1877	1872	20056
584	20250416	105200	5992685795	1872	1873	1873	1872	161
585	20250416	105100	5992384367	1870	1870	1870	1869	3850
586	20250416	105000	5985184868	1870	1868	1870	1865	3915
587	20250416	104900	5977877768	1870	1867	1870	1866	8185
588	20250416	104800	5962598507	1868	1870	1870	1868	1912
589	20250416	104700	5959024900	1870	1873	1873	1868	3049
590	20250416	104600	5953326981	1874	1871	1876	1866	5212
591	20250416	104500	5943588693	1876	1874	1877	1870	21886
592	20250416	104400	5902551519	1872	1874	1874	1872	7542
593	20250416	104300	5888418883	1872	1874	1874	1870	350
594	20250416	104200	5887763519	1872	1871	1872	1870	905
595	20250416	104100	5886069661	1871	1871	1873	1870	15810
596	20250416	104000	5856498560	1871	1880	1880	1871	2769
597	20250416	103900	5851307569	1878	1880	1882	1878	1311
598	20250416	103800	5848842603	1882	1882	1884	1879	7430
599	20250416	103700	5834859308	1884	1874	1884	1868	17692
600	20250416	103600	5801623479	1874	1865	1874	1864	5332
601	20250416	103500	5791667110	1864	1868	1876	1864	7196
602	20250416	103400	5778234880	1867	1875	1876	1867	6046
603	20250416	103300	5766903722	1875	1877	1877	1875	3403
604	20250416	103200	5760520704	1877	1875	1877	1875	6336
605	20250416	103100	5748637049	1875	1873	1875	1872	5718
606	20250416	103000	5737923281	1873	1868	1873	1864	9947
607	20250416	102900	5719353934	1868	1857	1868	1854	5422
608	20250416	102800	5709252140	1854	1860	1865	1854	18603
609	20250416	102700	5674718993	1860	1865	1868	1856	33125
610	20250416	102600	5613172894	1868	1871	1871	1860	8921
611	20250416	102500	5596558406	1871	1867	1874	1867	3618
612	20250416	102400	5589793540	1864	1867	1867	1864	1629
613	20250416	102300	5586753668	1867	1866	1871	1866	839
614	20250416	102200	5585186631	1862	1862	1862	1862	0
615	20250416	102100	5585186631	1862	1862	1872	1862	20940
616	20250416	102000	5546132556	1861	1876	1876	1860	7927
617	20250416	101900	5531341456	1876	1866	1876	1865	8622
618	20250416	101800	5515237169	1866	1872	1872	1866	4214
619	20250416	101700	5507355630	1873	1879	1879	1873	9391
620	20250416	101600	5489749880	1879	1878	1884	1875	9589
621	20250416	101500	5471744505	1878	1879	1886	1878	2736
622	20250416	101400	5466599763	1878	1884	1888	1878	4287
623	20250416	101300	5458532859	1879	1875	1885	1874	24184
624	20250416	101200	5413038623	1875	1874	1875	1870	3552
625	20250416	101100	5406381121	1874	1870	1875	1868	10896
626	20250416	101000	5385964257	1868	1869	1870	1868	2859
627	20250416	100900	5380621356	1869	1868	1871	1867	10732
628	20250416	100800	5360574746	1868	1863	1868	1863	1940
629	20250416	100700	5356960031	1863	1863	1863	1860	2055
630	20250416	100600	5353132475	1869	1866	1869	1865	4826
631	20250416	100500	5344119540	1858	1869	1875	1856	32142
632	20250416	100400	5284082159	1869	1869	1870	1869	7558
633	20250416	100300	5269956032	1869	1852	1870	1852	13122
634	20250416	100200	5245501629	1852	1852	1859	1851	10467
635	20250416	100100	5226084962	1851	1858	1858	1851	23357
636	20250416	100000	5182789870	1858	1860	1861	1858	43817
637	20250416	095900	5101331321	1861	1862	1863	1859	6418
638	20250416	095800	5089378559	1859	1864	1864	1859	15304
639	20250416	095700	5060890679	1864	1864	1864	1863	4437
640	20250416	095600	5052622879	1864	1866	1866	1863	6965
641	20250416	095500	5039637873	1866	1873	1873	1866	3170
642	20250416	095400	5033720683	1873	1873	1873	1867	9379
643	20250416	095300	5016170786	1873	1874	1876	1867	16632
644	20250416	095200	4985014109	1870	1877	1877	1870	18936
645	20250416	095100	4949544811	1877	1878	1878	1872	14618
646	20250416	095000	4922153406	1876	1873	1880	1871	7162
647	20250416	094900	4908708094	1870	1879	1879	1870	16162
648	20250416	094800	4878423983	1879	1879	1882	1873	11707
649	20250416	094700	4856464469	1880	1882	1882	1873	9916
650	20250416	094600	4837830496	1882	1885	1887	1870	10311
651	20250416	094500	4818490528	1885	1881	1885	1881	2916
652	20250416	094400	4812994165	1882	1878	1887	1878	11701
653	20250416	094300	4790968048	1874	1872	1881	1862	21783
654	20250416	094200	4750220897	1882	1871	1882	1870	16475
655	20250416	094100	4719302595	1870	1882	1882	1870	7135
656	20250416	094000	4705940963	1882	1883	1889	1879	7701
657	20250416	093900	4691433960	1883	1869	1886	1869	38571
658	20250416	093800	4619055783	1869	1870	1871	1866	11030
659	20250416	093700	4598451953	1869	1874	1877	1866	33262
660	20250416	093600	4536152335	1874	1869	1875	1869	11294
661	20250416	093500	4515002130	1873	1868	1873	1860	50943
662	20250416	093400	4420077116	1869	1865	1869	1858	59087
663	20250416	093300	4310071550	1865	1866	1872	1860	70196
664	20250416	093200	4179171411	1868	1880	1881	1865	54266
665	20250416	093100	4077483670	1880	1883	1890	1880	26953
666	20250416	093000	4026754342	1883	1892	1893	1873	41396
667	20250416	092900	3948838595	1893	1888	1893	1879	48828
668	20250416	092800	3856835403	1888	1891	1894	1888	53071
669	20250416	092700	3756559288	1891	1906	1908	1891	85747
670	20250416	092600	3593735622	1907	1911	1911	1907	60437
671	20250416	092500	3478373432	1910	1911	1916	1910	36942
672	20250416	092400	3407739568	1911	1920	1920	1910	66261
673	20250416	092300	3280879506	1920	1928	1928	1920	28031
674	20250416	092200	3226974855	1928	1937	1937	1925	59971
675	20250416	092100	3111108244	1937	1943	1943	1936	10316
676	20250416	092000	3091103033	1943	1943	1945	1938	35573
677	20250416	091900	3022049386	1943	1955	1957	1942	23798
678	20250416	091800	2975642028	1953	1966	1966	1953	19877
679	20250416	091700	2936737460	1964	1957	1966	1953	30581
680	20250416	091600	2876784897	1957	1941	1961	1941	39460
681	20250416	091500	2799786193	1941	1945	1948	1941	41994
682	20250416	091400	2718199971	1948	1941	1950	1936	28643
683	20250416	091300	2662617114	1937	1962	1962	1934	99981
684	20250416	091200	2468434136	1956	1949	1973	1949	76463
685	20250416	091100	2318408632	1949	1950	1958	1948	42514
686	20250416	091000	2235452332	1951	1954	1960	1949	25710
687	20250416	090900	2185254358	1949	1952	1960	1946	129753
688	20250416	090800	1932297199	1953	1965	1967	1953	52944
689	20250416	090700	1828516277	1970	1968	1979	1960	92386
690	20250416	090600	1646211885	1968	1958	1973	1958	50638
691	20250416	090500	1546696123	1958	1972	1975	1952	72736
692	20250416	090400	1403953923	1972	1947	1980	1945	103542
693	20250416	090300	1201131030	1947	1957	1957	1947	67516
694	20250416	090200	1069436054	1957	1962	1971	1950	101919
695	20250416	090100	869703831	1971	1979	1985	1962	218635
696	20250416	090000	438449157	1976	1953	1988	1952	223241