KissMeData/024840/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	190200	57778900584	1903	1903	1903	1903	278669
3	20240416	190100	57778900584	1903	1903	1903	1903	0
4	20240416	190000	57778900584	1903	1903	1903	1903	0
5	20240416	185900	57778900584	1903	1903	1903	1903	0
6	20240416	185800	57778900584	1903	1903	1903	1903	0
7	20240416	185700	57778900584	1903	1903	1903	1903	0
8	20240416	185600	57778900584	1903	1903	1903	1903	0
9	20240416	185500	57778900584	1903	1903	1903	1903	0
10	20240416	185400	57778900584	1903	1903	1903	1903	0
11	20240416	185300	57778900584	1903	1903	1903	1903	0
12	20240416	185200	57778900584	1903	1903	1903	1903	0
13	20240416	185100	57778900584	1903	1903	1903	1903	0
14	20240416	185000	57778900584	1903	1903	1903	1903	0
15	20240416	184900	57778900584	1903	1903	1903	1903	0
16	20240416	184800	57778900584	1903	1903	1903	1903	0
17	20240416	184700	57778900584	1903	1903	1903	1903	0
18	20240416	184600	57778900584	1903	1903	1903	1903	0
19	20240416	184500	57778900584	1903	1903	1903	1903	0
20	20240416	184400	57778900584	1903	1903	1903	1903	0
21	20240416	184300	57778900584	1903	1903	1903	1903	0
22	20240416	184200	57778900584	1903	1903	1903	1903	0
23	20240416	184100	57778900584	1903	1903	1903	1903	0
24	20240416	184000	57778900584	1903	1903	1903	1903	0
25	20240416	183900	57778900584	1903	1903	1903	1903	0
26	20240416	183800	57778900584	1903	1903	1903	1903	0
27	20240416	183700	57778900584	1903	1903	1903	1903	0
28	20240416	183600	57778900584	1903	1903	1903	1903	0
29	20240416	183500	57778900584	1903	1903	1903	1903	0
30	20240416	183400	57778900584	1903	1903	1903	1903	0
31	20240416	183300	57778900584	1903	1903	1903	1903	0
32	20240416	183200	57778900584	1903	1903	1903	1903	278669
33	20240416	183100	57778900584	1903	1903	1903	1903	0
34	20240416	183000	57778900584	1903	1903	1903	1903	0
35	20240416	182900	57778900584	1903	1903	1903	1903	0
36	20240416	182800	57778900584	1903	1903	1903	1903	0
37	20240416	182700	57778900584	1903	1903	1903	1903	0
38	20240416	182600	57778900584	1903	1903	1903	1903	0
39	20240416	182500	57778900584	1903	1903	1903	1903	0
40	20240416	182400	57778900584	1903	1903	1903	1903	0
41	20240416	182300	57778900584	1903	1903	1903	1903	0
42	20240416	182200	57778900584	1903	1903	1903	1903	0
43	20240416	182100	57778900584	1903	1903	1903	1903	0
44	20240416	182000	57778900584	1903	1903	1903	1903	0
45	20240416	181900	57778900584	1903	1903	1903	1903	0
46	20240416	181800	57778900584	1903	1903	1903	1903	0
47	20240416	181700	57778900584	1903	1903	1903	1903	0
48	20240416	181600	57778900584	1903	1903	1903	1903	0
49	20240416	181500	57778900584	1903	1903	1903	1903	0
50	20240416	181400	57778900584	1903	1903	1903	1903	0
51	20240416	181300	57778900584	1903	1903	1903	1903	0
52	20240416	181200	57778900584	1903	1903	1903	1903	0
53	20240416	181100	57778900584	1903	1903	1903	1903	0
54	20240416	181000	57778900584	1903	1903	1903	1903	0
55	20240416	180900	57778900584	1903	1903	1903	1903	0
56	20240416	180800	57778900584	1903	1903	1903	1903	0
57	20240416	180700	57778900584	1903	1903	1903	1903	0
58	20240416	180600	57778900584	1903	1903	1903	1903	0
59	20240416	180500	57778900584	1903	1903	1903	1903	0
60	20240416	180400	57778900584	1903	1903	1903	1903	0
61	20240416	180300	57778900584	1903	1903	1903	1903	0
62	20240416	180200	57778900584	1903	1903	1903	1903	278669
63	20240416	180100	57778900584	1903	1903	1903	1903	0
64	20240416	180000	57778900584	1903	1903	1903	1903	0
65	20240416	175900	57778900584	1903	1903	1903	1903	0
66	20240416	175800	57778900584	1903	1903	1903	1903	0
67	20240416	175700	57778900584	1903	1903	1903	1903	0
68	20240416	175600	57778900584	1903	1903	1903	1903	0
69	20240416	175500	57778900584	1903	1903	1903	1903	0
70	20240416	175400	57778900584	1903	1903	1903	1903	0
71	20240416	175300	57778900584	1903	1903	1903	1903	0
72	20240416	175200	57778900584	1903	1903	1903	1903	0
73	20240416	175100	57778900584	1903	1903	1903	1903	0
74	20240416	175000	57778900584	1903	1903	1903	1903	0
75	20240416	174900	57778900584	1903	1903	1903	1903	0
76	20240416	174800	57778900584	1903	1903	1903	1903	0
77	20240416	174700	57778900584	1903	1903	1903	1903	0
78	20240416	174600	57778900584	1903	1903	1903	1903	0
79	20240416	174500	57778900584	1903	1903	1903	1903	0
80	20240416	174400	57778900584	1903	1903	1903	1903	0
81	20240416	174300	57778900584	1903	1903	1903	1903	0
82	20240416	174200	57778900584	1903	1903	1903	1903	0
83	20240416	174100	57778900584	1903	1903	1903	1903	0
84	20240416	174000	57778900584	1903	1903	1903	1903	0
85	20240416	173900	57778900584	1903	1903	1903	1903	0
86	20240416	173800	57778900584	1903	1903	1903	1903	0
87	20240416	173700	57778900584	1903	1903	1903	1903	0
88	20240416	173600	57778900584	1903	1903	1903	1903	0
89	20240416	173500	57778900584	1903	1903	1903	1903	0
90	20240416	173400	57778900584	1903	1903	1903	1903	0
91	20240416	173300	57778900584	1903	1903	1903	1903	0
92	20240416	173200	57778900584	1903	1903	1903	1903	278669
93	20240416	173100	57778900584	1903	1903	1903	1903	0
94	20240416	173000	57778900584	1903	1903	1903	1903	0
95	20240416	172900	57778900584	1903	1903	1903	1903	0
96	20240416	172800	57778900584	1903	1903	1903	1903	0
97	20240416	172700	57778900584	1903	1903	1903	1903	0
98	20240416	172600	57778900584	1903	1903	1903	1903	0
99	20240416	172500	57778900584	1903	1903	1903	1903	0
100	20240416	172400	57778900584	1903	1903	1903	1903	0
101	20240416	172300	57778900584	1903	1903	1903	1903	0
102	20240416	172200	57778900584	1903	1903	1903	1903	0
103	20240416	172100	57778900584	1903	1903	1903	1903	0
104	20240416	172000	57778900584	1903	1903	1903	1903	0
105	20240416	171900	57778900584	1903	1903	1903	1903	0
106	20240416	171800	57778900584	1903	1903	1903	1903	0
107	20240416	171700	57778900584	1903	1903	1903	1903	0
108	20240416	171600	57778900584	1903	1903	1903	1903	0
109	20240416	171500	57778900584	1903	1903	1903	1903	0
110	20240416	171400	57778900584	1903	1903	1903	1903	0
111	20240416	171300	57778900584	1903	1903	1903	1903	0
112	20240416	171200	57778900584	1903	1903	1903	1903	0
113	20240416	171100	57778900584	1903	1903	1903	1903	0
114	20240416	171000	57778900584	1903	1903	1903	1903	0
115	20240416	170900	57778900584	1903	1903	1903	1903	0
116	20240416	170800	57778900584	1903	1903	1903	1903	0
117	20240416	170700	57778900584	1903	1903	1903	1903	0
118	20240416	170600	57778900584	1903	1903	1903	1903	0
119	20240416	170500	57778900584	1903	1903	1903	1903	0
120	20240416	170400	57778900584	1903	1903	1903	1903	0
121	20240416	170300	57778900584	1903	1903	1903	1903	0
122	20240416	170200	57778900584	1903	1903	1903	1903	278669
123	20240416	170100	57778900584	1903	1903	1903	1903	0
124	20240416	170000	57778900584	1903	1903	1903	1903	0
125	20240416	165900	57778900584	1903	1903	1903	1903	0
126	20240416	165800	57778900584	1903	1903	1903	1903	0
127	20240416	165700	57778900584	1903	1903	1903	1903	0
128	20240416	165600	57778900584	1903	1903	1903	1903	0
129	20240416	165500	57778900584	1903	1903	1903	1903	0
130	20240416	165400	57778900584	1903	1903	1903	1903	0
131	20240416	165300	57778900584	1903	1903	1903	1903	0
132	20240416	165200	57778900584	1903	1903	1903	1903	0
133	20240416	165100	57778900584	1903	1903	1903	1903	0
134	20240416	165000	57778900584	1903	1903	1903	1903	0
135	20240416	164900	57778900584	1903	1903	1903	1903	0
136	20240416	164800	57778900584	1903	1903	1903	1903	0
137	20240416	164700	57778900584	1903	1903	1903	1903	0
138	20240416	164600	57778900584	1903	1903	1903	1903	0
139	20240416	164500	57778900584	1903	1903	1903	1903	0
140	20240416	164400	57778900584	1903	1903	1903	1903	0
141	20240416	164300	57778900584	1903	1903	1903	1903	0
142	20240416	164200	57778900584	1903	1903	1903	1903	0
143	20240416	164100	57778900584	1903	1903	1903	1903	0
144	20240416	164000	57778900584	1903	1903	1903	1903	0
145	20240416	163900	57778900584	1903	1903	1903	1903	0
146	20240416	163800	57778900584	1903	1903	1903	1903	0
147	20240416	163700	57778900584	1903	1903	1903	1903	0
148	20240416	163600	57778900584	1903	1903	1903	1903	0
149	20240416	163500	57778900584	1903	1903	1903	1903	0
150	20240416	163400	57778900584	1903	1903	1903	1903	0
151	20240416	163300	57778900584	1903	1903	1903	1903	0
152	20240416	163200	57778900584	1903	1903	1903	1903	278669
153	20240416	163100	57778900584	1903	1903	1903	1903	0
154	20240416	163000	57778900584	1903	1903	1903	1903	0
155	20240416	162900	57778900584	1903	1903	1903	1903	0
156	20240416	162800	57778900584	1903	1903	1903	1903	0
157	20240416	162700	57778900584	1903	1903	1903	1903	0
158	20240416	162600	57778900584	1903	1903	1903	1903	0
159	20240416	162500	57778900584	1903	1903	1903	1903	0
160	20240416	162400	57778900584	1903	1903	1903	1903	0
161	20240416	162300	57778900584	1903	1903	1903	1903	0
162	20240416	162200	57778900584	1903	1903	1903	1903	0
163	20240416	162100	57778900584	1903	1903	1903	1903	0
164	20240416	162000	57778900584	1903	1903	1903	1903	0
165	20240416	161900	57778900584	1903	1903	1903	1903	0
166	20240416	161800	57778900584	1903	1903	1903	1903	0
167	20240416	161700	57778900584	1903	1903	1903	1903	0
168	20240416	161600	57778900584	1903	1903	1903	1903	0
169	20240416	161500	57778900584	1903	1903	1903	1903	0
170	20240416	161400	57778900584	1903	1903	1903	1903	0
171	20240416	161300	57778900584	1903	1903	1903	1903	0
172	20240416	161200	57778900584	1903	1903	1903	1903	0
173	20240416	161100	57778900584	1903	1903	1903	1903	0
174	20240416	161000	57778900584	1903	1903	1903	1903	0
175	20240416	160900	57778900584	1903	1903	1903	1903	0
176	20240416	160800	57778900584	1903	1903	1903	1903	0
177	20240416	160700	57778900584	1903	1903	1903	1903	0
178	20240416	160600	57778900584	1903	1903	1903	1903	0
179	20240416	160500	57778900584	1903	1903	1903	1903	0
180	20240416	160400	57778900584	1903	1903	1903	1903	0
181	20240416	160300	57778900584	1903	1903	1903	1903	0
182	20240416	160200	57778900584	1903	1903	1903	1903	278669
183	20240416	160100	57778900584	1903	1903	1903	1903	0
184	20240416	160000	57778900584	1903	1903	1903	1903	0
185	20240416	155900	57778900584	1903	1903	1903	1903	0
186	20240416	155800	57778900584	1903	1903	1903	1903	0
187	20240416	155700	57778900584	1903	1903	1903	1903	0
188	20240416	155600	57778900584	1903	1903	1903	1903	0
189	20240416	155500	57778900584	1903	1903	1903	1903	0
190	20240416	155400	57778900584	1903	1903	1903	1903	0
191	20240416	155300	57778900584	1903	1903	1903	1903	0
192	20240416	155200	57778900584	1903	1903	1903	1903	0
193	20240416	155100	57778900584	1903	1903	1903	1903	0
194	20240416	155000	57778900584	1903	1903	1903	1903	0
195	20240416	154900	57778900584	1903	1903	1903	1903	0
196	20240416	154800	57778900584	1903	1903	1903	1903	0
197	20240416	154700	57778900584	1903	1903	1903	1903	0
198	20240416	154600	57778900584	1903	1903	1903	1903	0
199	20240416	154500	57778900584	1903	1903	1903	1903	0
200	20240416	154400	57778900584	1903	1903	1903	1903	0
201	20240416	154300	57778900584	1903	1903	1903	1903	0
202	20240416	154200	57778900584	1903	1903	1903	1903	0
203	20240416	154100	57778900584	1903	1903	1903	1903	0
204	20240416	154000	57778900584	1903	1903	1903	1903	0
205	20240416	153900	57778900584	1903	1903	1903	1903	0
206	20240416	153800	57778900584	1903	1903	1903	1903	0
207	20240416	153700	57778900584	1903	1903	1903	1903	0
208	20240416	153600	57778900584	1903	1903	1903	1903	0
209	20240416	153500	57778900584	1903	1903	1903	1903	0
210	20240416	153400	57778900584	1903	1903	1903	1903	0
211	20240416	153300	57778900584	1903	1903	1903	1903	0
212	20240416	153200	57778900584	1903	1903	1903	1903	278669
213	20240416	153100	57778900584	1903	1903	1903	1903	0
214	20240416	153000	57778900584	1903	1903	1903	1903	278669
215	20240416	152900	57248593477	1898	1898	1898	1898	0
216	20240416	152800	57248593477	1898	1898	1898	1898	0
217	20240416	152700	57248593477	1898	1898	1898	1898	0
218	20240416	152600	57248593477	1898	1898	1898	1898	0
219	20240416	152500	57248593477	1898	1898	1898	1898	0
220	20240416	152400	57248593477	1898	1898	1898	1898	0
221	20240416	152300	57248593477	1898	1898	1898	1898	0
222	20240416	152200	57248593477	1898	1898	1898	1898	0
223	20240416	152100	57248593477	1898	1898	1898	1898	0
224	20240416	152000	57248593477	1898	1898	1898	1898	0
225	20240416	151900	57248593477	1898	1908	1908	1897	75637
226	20240416	151800	57104741928	1908	1905	1908	1903	39305
227	20240416	151700	57029850449	1904	1908	1908	1904	75682
228	20240416	151600	56885608765	1907	1908	1909	1905	51190
229	20240416	151500	56787998566	1908	1896	1910	1896	72641
230	20240416	151400	56649719326	1895	1893	1895	1892	7365
231	20240416	151300	56635768787	1893	1896	1899	1891	25561
232	20240416	151200	56587296513	1896	1889	1896	1889	64879
233	20240416	151100	56464582784	1889	1887	1889	1886	28593
234	20240416	151000	56410612251	1887	1886	1888	1886	9384
235	20240416	150900	56392906130	1887	1888	1889	1886	14573
236	20240416	150800	56365394503	1888	1889	1889	1886	7655
237	20240416	150700	56350946036	1889	1886	1889	1886	9545
238	20240416	150600	56332927624	1886	1885	1886	1883	22220
239	20240416	150500	56291055168	1885	1886	1886	1885	7505
240	20240416	150400	56276908048	1885	1887	1887	1884	12977
241	20240416	150300	56252439900	1887	1887	1888	1886	9408
242	20240416	150200	56234686177	1888	1888	1890	1887	9517
243	20240416	150100	56216711582	1888	1884	1888	1884	21610
244	20240416	150000	56175928255	1884	1884	1886	1883	30495
245	20240416	145900	56118457676	1884	1885	1887	1883	20516
246	20240416	145800	56079797332	1886	1887	1888	1883	20239
247	20240416	145700	56041637352	1887	1886	1888	1885	11356
248	20240416	145600	56020217100	1886	1885	1888	1884	18872
249	20240416	145500	55984636035	1885	1881	1887	1881	25519
250	20240416	145400	55936556927	1880	1881	1882	1880	12076
251	20240416	145300	55913850135	1882	1883	1883	1878	30850
252	20240416	145200	55855799135	1883	1882	1886	1882	41859
253	20240416	145100	55776940617	1882	1879	1882	1876	23453
254	20240416	145000	55732874648	1879	1877	1882	1877	27446
255	20240416	144900	55681276708	1877	1879	1881	1876	34914
256	20240416	144800	55615667938	1879	1866	1880	1864	67748
257	20240416	144700	55488681516	1864	1858	1866	1855	15125
258	20240416	144600	55460508007	1858	1853	1869	1853	18241
259	20240416	144500	55426512957	1853	1862	1862	1853	13838
260	20240416	144400	55400821103	1860	1865	1865	1859	12161
261	20240416	144300	55378200346	1862	1866	1870	1860	25153
262	20240416	144200	55331251645	1863	1857	1871	1857	50738
263	20240416	144100	55236774208	1856	1851	1857	1851	25102
264	20240416	144000	55190249423	1851	1850	1852	1850	7774
265	20240416	143900	55175861183	1850	1851	1851	1846	8388
266	20240416	143800	55160345181	1851	1849	1851	1849	9940
267	20240416	143700	55141956454	1850	1845	1850	1845	9268
268	20240416	143600	55124837612	1846	1848	1852	1844	17217
269	20240416	143500	55092993251	1849	1848	1852	1847	15397
270	20240416	143400	55064505104	1849	1844	1852	1844	23299
271	20240416	143300	55021401898	1844	1839	1844	1838	10086
272	20240416	143200	55002838748	1838	1838	1838	1834	11565
273	20240416	143100	54981611734	1838	1834	1838	1833	8222
274	20240416	143000	54966538354	1840	1837	1841	1833	43674
275	20240416	142900	54886385298	1836	1840	1840	1836	9084
276	20240416	142800	54869689939	1840	1839	1840	1838	2044
277	20240416	142700	54865929828	1838	1840	1840	1838	5928
278	20240416	142600	54855028657	1840	1841	1842	1840	11033
279	20240416	142500	54834719160	1841	1838	1847	1837	15135
280	20240416	142400	54806837032	1838	1836	1839	1835	11140
281	20240416	142300	54786373150	1836	1839	1839	1836	3434
282	20240416	142200	54780063106	1839	1836	1839	1834	17497
283	20240416	142100	54747950594	1836	1838	1838	1836	7276
284	20240416	142000	54734583464	1838	1838	1839	1837	5512
285	20240416	141900	54724453086	1838	1841	1841	1838	4386
286	20240416	141800	54716388412	1841	1843	1844	1841	1274
287	20240416	141700	54714042473	1844	1837	1844	1835	12687
288	20240416	141600	54690751098	1838	1843	1844	1838	4100
289	20240416	141500	54683205603	1841	1843	1845	1841	6647
290	20240416	141400	54670953279	1843	1838	1846	1837	10542
291	20240416	141300	54651552556	1838	1835	1839	1835	7498
292	20240416	141200	54637776728	1836	1836	1839	1835	9469
293	20240416	141100	54620392563	1836	1836	1839	1836	9111
294	20240416	141000	54603660875	1837	1841	1841	1835	15395
295	20240416	140900	54575380243	1840	1837	1842	1836	9231
296	20240416	140800	54558419047	1837	1840	1840	1836	13277
297	20240416	140700	54534020495	1840	1839	1840	1836	4862
298	20240416	140600	54525088847	1840	1839	1840	1835	25556
299	20240416	140500	54478148194	1839	1842	1844	1839	8359
300	20240416	140400	54462764278	1844	1845	1845	1844	11781
301	20240416	140300	54441029607	1845	1848	1848	1840	8344
302	20240416	140200	54425643703	1847	1845	1848	1843	2884
303	20240416	140100	54420320168	1845	1845	1845	1838	16111
304	20240416	140000	54390670633	1843	1843	1850	1843	2631
305	20240416	135900	54385819549	1843	1844	1844	1843	5620
306	20240416	135800	54375461869	1842	1845	1851	1841	12612
307	20240416	135700	54352235931	1845	1853	1853	1843	19184
308	20240416	135600	54316794728	1853	1852	1854	1851	809
309	20240416	135500	54315296468	1854	1857	1857	1853	3142
310	20240416	135400	54309469501	1857	1858	1860	1856	21154
311	20240416	135300	54270163095	1858	1848	1860	1848	31988
312	20240416	135200	54210821559	1848	1847	1853	1846	23471
313	20240416	135100	54167415642	1847	1837	1848	1831	26366
314	20240416	135000	54118950235	1833	1850	1853	1830	98359
315	20240416	134900	53937910351	1850	1858	1858	1845	98225
316	20240416	134800	53756171398	1858	1859	1860	1858	7491
317	20240416	134700	53742247649	1859	1859	1861	1858	9351
318	20240416	134600	53724864718	1861	1861	1862	1858	5940
319	20240416	134500	53713815871	1861	1858	1862	1858	20443
320	20240416	134400	53675796074	1856	1869	1871	1855	67166
321	20240416	134300	53550836751	1868	1872	1874	1868	18979
322	20240416	134200	53515339683	1872	1876	1879	1872	10046
323	20240416	134100	53496504559	1876	1881	1881	1875	17726
324	20240416	134000	53463228338	1882	1882	1883	1881	1876
325	20240416	133900	53459699228	1881	1883	1883	1881	3007
326	20240416	133800	53454041377	1884	1882	1884	1881	745
327	20240416	133700	53452639321	1882	1894	1894	1882	7255
328	20240416	133600	53438938154	1894	1879	1898	1878	44069
329	20240416	133500	53355736124	1878	1876	1879	1876	5230
330	20240416	133400	53345916951	1877	1879	1880	1877	7075
331	20240416	133300	53332630584	1879	1877	1879	1877	5850
332	20240416	133200	53321646523	1878	1881	1881	1876	11062
333	20240416	133100	53300861448	1881	1883	1884	1881	12492
334	20240416	133000	53277350404	1883	1884	1886	1883	14473
335	20240416	132900	53250078293	1884	1877	1885	1877	19432
336	20240416	132800	53213543632	1877	1876	1877	1875	9288
337	20240416	132700	53196115171	1876	1874	1876	1870	44050
338	20240416	132600	53113605918	1871	1887	1888	1866	126482
339	20240416	132500	52876498540	1888	1897	1897	1887	32153
340	20240416	132400	52815636873	1896	1896	1898	1896	3216
341	20240416	132300	52809537145	1896	1896	1897	1895	11366
342	20240416	132200	52787993976	1897	1892	1897	1892	5499
343	20240416	132100	52777569477	1892	1897	1897	1887	14479
344	20240416	132000	52750184482	1897	1895	1900	1894	27233
345	20240416	131900	52698524888	1895	1891	1904	1890	36058
346	20240416	131800	52630058527	1891	1888	1891	1882	60038
347	20240416	131700	52516829540	1888	1888	1889	1883	47990
348	20240416	131600	52426312962	1888	1888	1891	1885	51760
349	20240416	131500	52328644818	1890	1913	1913	1884	201023
350	20240416	131400	51947933766	1914	1922	1923	1913	53590
351	20240416	131300	51845199193	1922	1922	1923	1921	2678
352	20240416	131200	51840054432	1922	1923	1923	1921	2482
353	20240416	131100	51835285621	1923	1925	1926	1922	2799
354	20240416	131000	51829902238	1924	1925	1926	1923	718
355	20240416	130900	51828520194	1922	1922	1927	1922	524
356	20240416	130800	51827511901	1928	1923	1928	1921	1266
357	20240416	130700	51825076912	1921	1922	1923	1921	4449
358	20240416	130600	51816527097	1922	1922	1923	1921	560
359	20240416	130500	51815450933	1923	1923	1923	1920	4735
360	20240416	130400	51806352826	1923	1925	1925	1922	1090
361	20240416	130300	51804257299	1925	1920	1928	1920	1043
362	20240416	130200	51802251569	1920	1924	1930	1919	9198
363	20240416	130100	51784575164	1930	1929	1930	1923	6221
364	20240416	130000	51772588086	1929	1929	1930	1928	2004
365	20240416	125900	51768721630	1929	1928	1930	1927	2690
366	20240416	125800	51763535104	1929	1925	1929	1924	2237
367	20240416	125700	51759223476	1923	1921	1924	1921	2989
368	20240416	125600	51753478069	1921	1926	1929	1921	3009
369	20240416	125500	51747692268	1928	1921	1930	1921	3685
370	20240416	125400	51740584182	1921	1922	1922	1920	1994
371	20240416	125300	51736754564	1920	1923	1923	1919	11570
372	20240416	125200	51714545306	1923	1919	1923	1919	1331
373	20240416	125100	51711988322	1923	1924	1924	1918	42438
374	20240416	125000	51630488277	1924	1926	1926	1924	1228
375	20240416	124900	51628125071	1923	1929	1932	1923	19516
376	20240416	124800	51590557625	1932	1931	1932	1928	1754
377	20240416	124700	51587169632	1931	1926	1931	1926	1676
378	20240416	124600	51583938928	1925	1925	1932	1925	4558
379	20240416	124500	51575146669	1925	1926	1926	1924	18762
380	20240416	124400	51539031435	1931	1927	1931	1926	3631
381	20240416	124300	51532027466	1929	1927	1929	1926	1469
382	20240416	124200	51529196528	1929	1926	1931	1925	1217
383	20240416	124100	51526852597	1931	1931	1931	1924	4897
384	20240416	124000	51517410512	1932	1932	1933	1932	2219
385	20240416	123900	51513122706	1932	1925	1932	1924	28776
386	20240416	123800	51457705603	1926	1931	1931	1925	8744
387	20240416	123700	51440867905	1932	1927	1933	1925	8602
388	20240416	123600	51424294738	1927	1930	1932	1926	6952
389	20240416	123500	51410879814	1931	1924	1932	1923	9518
390	20240416	123400	51392561894	1925	1933	1935	1925	34268
391	20240416	123300	51326430255	1933	1938	1940	1933	10710
392	20240416	123200	51305684398	1940	1934	1940	1934	1135
393	20240416	123100	51303485974	1934	1934	1934	1932	14213
394	20240416	123000	51276016339	1933	1940	1943	1933	22892
395	20240416	122900	51231679563	1940	1944	1945	1940	3203
396	20240416	122800	51225453346	1944	1943	1944	1941	7401
397	20240416	122700	51211076668	1943	1939	1943	1939	3697
398	20240416	122600	51203904032	1940	1939	1940	1938	2405
399	20240416	122500	51199240146	1938	1937	1939	1937	2604
400	20240416	122400	51194191860	1939	1933	1939	1933	3110
401	20240416	122300	51188168581	1933	1933	1933	1932	569
402	20240416	122200	51187068735	1932	1931	1933	1931	5536
403	20240416	122100	51176371607	1932	1930	1932	1930	17036
404	20240416	122000	51143482171	1931	1932	1932	1931	11877
405	20240416	121900	51120545624	1932	1935	1936	1932	4129
406	20240416	121800	51112568389	1932	1932	1933	1932	2546
407	20240416	121700	51107649029	1932	1934	1934	1932	16385
408	20240416	121600	51075977730	1934	1936	1936	1934	8068
409	20240416	121500	51060367732	1935	1935	1939	1935	1613
410	20240416	121400	51057244392	1940	1935	1940	1934	2168
411	20240416	121300	51053050577	1934	1934	1935	1934	2367
412	20240416	121200	51048472598	1935	1938	1943	1934	11494
413	20240416	121100	51026219026	1936	1939	1940	1936	4805
414	20240416	121000	51016911245	1939	1945	1945	1939	18304
415	20240416	120900	50981374348	1945	1951	1951	1945	19180
416	20240416	120800	50944027947	1950	1952	1954	1950	4702
417	20240416	120700	50934850913	1952	1947	1953	1946	11037
418	20240416	120600	50913319646	1949	1951	1953	1949	21688
419	20240416	120500	50871015420	1951	1949	1953	1949	15369
420	20240416	120400	50841037386	1949	1943	1950	1941	8164
421	20240416	120300	50825140225	1943	1946	1947	1940	12728
422	20240416	120200	50800407895	1947	1946	1947	1944	7447
423	20240416	120100	50785917226	1947	1949	1949	1946	6366
424	20240416	120000	50773516912	1949	1944	1953	1941	19554
425	20240416	115900	50735435789	1949	1951	1956	1942	30038
426	20240416	115800	50676774982	1950	1936	1950	1934	12622
427	20240416	115700	50652255705	1937	1931	1939	1931	11176
428	20240416	115600	50630663349	1930	1941	1941	1930	14621
429	20240416	115500	50602405815	1941	1941	1942	1930	15905
430	20240416	115400	50571634782	1941	1941	1947	1939	6376
431	20240416	115300	50559254488	1938	1933	1942	1933	1775
432	20240416	115200	50555816915	1933	1932	1943	1932	15723
433	20240416	115100	50525421766	1933	1935	1936	1931	5796
434	20240416	115000	50514213220	1935	1948	1948	1918	40565
435	20240416	114900	50435992954	1943	1951	1951	1943	5285
436	20240416	114800	50425690695	1953	1947	1955	1947	22667
437	20240416	114700	50381502174	1943	1947	1947	1940	5723
438	20240416	114600	50370373453	1947	1939	1947	1939	14439
439	20240416	114500	50342318920	1939	1933	1939	1933	11353
440	20240416	114400	50320325310	1934	1932	1935	1930	5802
441	20240416	114300	50309114365	1932	1929	1932	1929	3480
442	20240416	114200	50302397205	1929	1925	1929	1925	7277
443	20240416	114100	50288374867	1925	1939	1940	1925	14335
444	20240416	114000	50260660581	1930	1923	1930	1920	33309
445	20240416	113900	50196671373	1923	1928	1928	1923	40876
446	20240416	113800	50117988424	1930	1935	1935	1926	26587
447	20240416	113700	50066698113	1935	1942	1942	1934	6699
448	20240416	113600	50053732673	1935	1929	1942	1929	8848
449	20240416	113500	50036621105	1929	1929	1930	1928	5473
450	20240416	113400	50026063811	1928	1933	1934	1928	2403
451	20240416	113300	50021428352	1933	1930	1934	1928	7271
452	20240416	113200	50007403429	1930	1929	1934	1927	17507
453	20240416	113100	49973647897	1929	1932	1934	1929	19351
454	20240416	113000	49936284659	1932	1938	1938	1931	18034
455	20240416	112900	49901432758	1938	1940	1942	1932	4491
456	20240416	112800	49892742758	1931	1945	1945	1930	56051
457	20240416	112700	49784122771	1943	1955	1955	1943	22556
458	20240416	112600	49740166061	1955	1958	1959	1955	4613
459	20240416	112500	49731139271	1959	1955	1959	1954	13437
460	20240416	112400	49704856453	1955	1956	1960	1954	20520
461	20240416	112300	49664709291	1958	1956	1958	1953	25074
462	20240416	112200	49615673811	1955	1950	1956	1950	9380
463	20240416	112100	49597339213	1951	1949	1952	1947	12251
464	20240416	112000	49573467203	1949	1947	1950	1945	13163
465	20240416	111900	49547832505	1947	1950	1955	1945	14581
466	20240416	111800	49519430338	1950	1955	1960	1949	64128
467	20240416	111700	49393875932	1954	1949	1955	1949	9503
468	20240416	111600	49375309232	1943	1948	1958	1943	40889
469	20240416	111500	49295555995	1948	1939	1948	1939	19603
470	20240416	111400	49257467583	1939	1933	1941	1933	9099
471	20240416	111300	49239827634	1933	1929	1934	1929	10067
472	20240416	111200	49220392045	1930	1935	1935	1928	6109
473	20240416	111100	49208607639	1935	1928	1937	1927	9310
474	20240416	111000	49190587208	1930	1932	1933	1927	9126
475	20240416	110900	49172979031	1932	1932	1933	1930	7343
476	20240416	110800	49158804439	1931	1935	1935	1931	6857
477	20240416	110700	49145559414	1935	1943	1945	1935	40257
478	20240416	110600	49067488585	1946	1948	1950	1941	58446
479	20240416	110500	48953635975	1947	1946	1948	1943	33301
480	20240416	110400	48888824784	1945	1943	1946	1940	38286
481	20240416	110300	48814407242	1940	1935	1944	1935	44774
482	20240416	110200	48727513449	1936	1936	1937	1933	8161
483	20240416	110100	48711711291	1936	1927	1940	1927	20861
484	20240416	110000	48671315138	1927	1927	1931	1926	13434
485	20240416	105900	48645416954	1926	1931	1933	1926	47882
486	20240416	105800	48552990398	1931	1927	1934	1927	32274
487	20240416	105700	48490698922	1927	1926	1928	1926	4433
488	20240416	105600	48482156830	1927	1927	1928	1924	3245
489	20240416	105500	48475904241	1927	1925	1928	1923	9881
490	20240416	105400	48456871592	1925	1925	1926	1922	6360
491	20240416	105300	48444633418	1925	1922	1925	1921	11127
492	20240416	105200	48423256319	1922	1922	1923	1921	7681
493	20240416	105100	48408494946	1922	1925	1927	1920	14434
494	20240416	105000	48380725177	1925	1921	1925	1920	10358
495	20240416	104900	48360813596	1921	1925	1925	1920	17835
496	20240416	104800	48326532857	1925	1925	1926	1923	8499
497	20240416	104700	48310177080	1925	1925	1926	1923	12736
498	20240416	104600	48285671308	1925	1924	1927	1923	40202
499	20240416	104500	48208300368	1923	1917	1923	1917	14946
500	20240416	104400	48179624927	1917	1920	1921	1913	120782
501	20240416	104300	47948033691	1921	1923	1927	1921	53462
502	20240416	104200	47845242229	1923	1925	1930	1923	25680
503	20240416	104100	47795793603	1924	1938	1938	1923	140891
504	20240416	104000	47524303755	1938	1936	1939	1932	43842
505	20240416	103900	47439497814	1936	1940	1942	1935	34675
506	20240416	103800	47372236688	1940	1935	1944	1932	35619
507	20240416	103700	47303263569	1934	1949	1955	1934	64555
508	20240416	103600	47177891106	1949	1956	1956	1945	82803
509	20240416	103500	47016488792	1956	1955	1960	1953	17276
510	20240416	103400	46982730953	1954	1966	1967	1953	44569
511	20240416	103300	46895377857	1967	1972	1974	1965	12832
512	20240416	103200	46870114692	1971	1969	1971	1968	10149
513	20240416	103100	46850120807	1970	1969	1971	1968	17420
514	20240416	103000	46815824731	1969	1965	1969	1963	8457
515	20240416	102900	46799196390	1965	1962	1967	1962	16232
516	20240416	102800	46767313804	1967	1955	1969	1955	21834
517	20240416	102700	46724500104	1955	1959	1963	1954	56560
518	20240416	102600	46613700506	1959	1954	1961	1953	43173
519	20240416	102500	46529184883	1954	1968	1969	1952	121971
520	20240416	102400	46290178770	1969	1971	1972	1967	65570
521	20240416	102300	46161029617	1971	1974	1974	1971	44751
522	20240416	102200	46072776765	1974	1976	1978	1973	6868
523	20240416	102100	46059215521	1976	1975	1978	1973	15116
524	20240416	102000	46029362703	1975	1971	1975	1965	61706
525	20240416	101900	45907726320	1971	1975	1975	1966	83257
526	20240416	101800	45743792752	1972	1991	1991	1972	54940
527	20240416	101700	45634788526	1991	1993	1994	1991	30997
528	20240416	101600	45573031513	1993	1991	1993	1990	18010
529	20240416	101500	45537169838	1992	1994	1994	1991	41183
530	20240416	101400	45455130313	1994	1985	1994	1985	48303
531	20240416	101300	45359105600	1985	1984	1985	1983	21779
532	20240416	101200	45315886715	1982	1981	1985	1980	12689
533	20240416	101100	45290720312	1982	1984	1985	1980	13013
534	20240416	101000	45264945959	1984	1980	1984	1979	16967
535	20240416	100900	45231328134	1979	1981	1982	1978	16620
536	20240416	100800	45198432871	1982	1971	1984	1970	38341
537	20240416	100700	45122680759	1970	1985	1985	1969	50264
538	20240416	100600	45023503413	1985	1983	1992	1980	22657
539	20240416	100500	44978556171	1983	1979	1985	1976	55542
540	20240416	100400	44868692501	1979	1973	1984	1968	133470
541	20240416	100300	44605057224	1974	1987	1991	1973	135215
542	20240416	100200	44337353037	1992	2000	2000	1984	137747
543	20240416	100100	44062964053	2000	1998	2010	1998	50702
544	20240416	100000	43961509385	1999	1999	1999	1995	20003
545	20240416	095900	43921556123	1998	1998	2000	1995	25585
546	20240416	095800	43870446844	1998	1993	2010	1992	82500
547	20240416	095700	43705447452	1996	1995	1997	1993	21759
548	20240416	095600	43662041536	1995	1995	1999	1993	35085
549	20240416	095500	43592068178	1994	1992	1998	1992	25526
550	20240416	095400	43541146857	1991	1995	1999	1987	51567
551	20240416	095300	43438576440	1988	2000	2010	1986	87312
552	20240416	095200	43264374323	2005	2000	2010	1999	17549
553	20240416	095100	43229248758	2000	2010	2010	1999	56827
554	20240416	095000	43115383346	2005	2005	2010	1999	87976
555	20240416	094900	42939057357	2005	2000	2005	1982	322929
556	20240416	094800	42295633041	1999	2000	2010	1998	136907
557	20240416	094700	42021601576	2000	2015	2020	1998	478534
558	20240416	094600	41062361525	2015	2040	2045	2015	167463
559	20240416	094500	40722602085	2035	2030	2045	2030	100276
560	20240416	094400	40518824770	2035	2035	2035	2035	0
561	20240416	094300	40518824770	2035	2035	2040	2035	82803
562	20240416	094200	40350318565	2040	2040	2045	2035	97753
563	20240416	094100	40151117565	2040	2055	2060	2040	111253
564	20240416	094000	39922987185	2055	2050	2065	2045	166624
565	20240416	093900	39580326955	2050	2045	2050	2040	57832
566	20240416	093800	39461989885	2045	2040	2050	2035	81544
567	20240416	093700	39295553765	2045	2050	2055	2035	142754
568	20240416	093600	39003836425	2050	2045	2060	2035	214327
569	20240416	093500	38566298755	2045	2060	2065	2040	375956
570	20240416	093400	37796712865	2060	2055	2065	2055	124625
571	20240416	093300	37540136045	2055	2100	2110	2055	766316
572	20240416	093200	35951920350	2100	2100	2105	2090	165476
573	20240416	093100	35605091620	2100	2105	2110	2085	513401
574	20240416	093000	34529182120	2100	2150	2150	2100	580690
575	20240416	092900	33299916425	2145	2140	2155	2135	285194
576	20240416	092800	32688425205	2145	2180	2180	2120	717809
577	20240416	092700	31150000365	2170	2280	2280	2150	1357969
578	20240416	092600	28172783525	2275	2280	2370	2265	2006960
579	20240416	092500	23515186180	2280	2280	2295	2275	313390
580	20240416	092400	22798717695	2280	2290	2290	2260	227370
581	20240416	092300	22280474020	2290	2250	2290	2250	265751
582	20240416	092200	21676039825	2250	2240	2250	2220	85567
583	20240416	092100	21484979860	2245	2255	2265	2240	130824
584	20240416	092000	21189717350	2255	2230	2255	2220	93766
585	20240416	091900	20980359165	2230	2245	2255	2220	149563
586	20240416	091800	20646077425	2245	2265	2270	2245	106705
587	20240416	091700	20404855005	2270	2275	2280	2260	68518
588	20240416	091600	20249376925	2275	2255	2280	2245	142332
589	20240416	091500	19926732805	2255	2275	2280	2240	213869
590	20240416	091400	19443601090	2275	2270	2285	2270	173914
591	20240416	091300	19047691665	2270	2265	2295	2255	378273
592	20240416	091200	18185812910	2270	2205	2275	2185	348017
593	20240416	091100	17408577305	2210	2220	2230	2205	142546
594	20240416	091000	17092933995	2220	2230	2230	2205	241783
595	20240416	090900	16557501610	2225	2225	2250	2220	205189
596	20240416	090800	16099725220	2235	2270	2295	2225	638178
597	20240416	090700	14649963465	2270	2270	2285	2255	331060
598	20240416	090600	13897969875	2270	2220	2280	2220	399171
599	20240416	090500	12998178920	2220	2205	2235	2200	313877
600	20240416	090400	12301923575	2205	2275	2290	2175	774662
601	20240416	090300	10569870840	2275	2290	2300	2255	983868
602	20240416	090200	8323620540	2280	2235	2290	2230	740570
603	20240416	090100	6645635705	2235	2245	2260	2200	820127
604	20240416	090000	4814774220	2245	2260	2285	2220	2134883