KissMeData/246690/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	203300	66612537683	1917	1917	1917	1917	105086
3	20250415	203200	66612537683	1917	1917	1917	1917	0
4	20250415	203100	66612537683	1917	1917	1917	1917	0
5	20250415	203000	66612537683	1917	1917	1917	1917	0
6	20250415	202900	66612537683	1917	1917	1917	1917	0
7	20250415	202800	66612537683	1917	1917	1917	1917	0
8	20250415	202700	66612537683	1917	1917	1917	1917	0
9	20250415	202600	66612537683	1917	1917	1917	1917	0
10	20250415	202500	66612537683	1917	1917	1917	1917	0
11	20250415	202400	66612537683	1917	1917	1917	1917	0
12	20250415	202300	66612537683	1917	1917	1917	1917	0
13	20250415	202200	66612537683	1917	1917	1917	1917	0
14	20250415	202100	66612537683	1917	1917	1917	1917	0
15	20250415	202000	66612537683	1917	1917	1917	1917	0
16	20250415	201900	66612537683	1917	1917	1917	1917	0
17	20250415	201800	66612537683	1917	1917	1917	1917	0
18	20250415	201700	66612537683	1917	1917	1917	1917	0
19	20250415	201600	66612537683	1917	1917	1917	1917	0
20	20250415	201500	66612537683	1917	1917	1917	1917	0
21	20250415	201400	66612537683	1917	1917	1917	1917	0
22	20250415	201300	66612537683	1917	1917	1917	1917	0
23	20250415	201200	66612537683	1917	1917	1917	1917	0
24	20250415	201100	66612537683	1917	1917	1917	1917	0
25	20250415	201000	66612537683	1917	1917	1917	1917	0
26	20250415	200900	66612537683	1917	1917	1917	1917	0
27	20250415	200800	66612537683	1917	1917	1917	1917	0
28	20250415	200700	66612537683	1917	1917	1917	1917	0
29	20250415	200600	66612537683	1917	1917	1917	1917	0
30	20250415	200500	66612537683	1917	1917	1917	1917	0
31	20250415	200400	66612537683	1917	1917	1917	1917	0
32	20250415	200300	66612537683	1917	1917	1917	1917	105086
33	20250415	200200	66612537683	1917	1917	1917	1917	0
34	20250415	200100	66612537683	1917	1917	1917	1917	0
35	20250415	200000	66612537683	1917	1917	1917	1917	0
36	20250415	195900	66612537683	1917	1917	1917	1917	0
37	20250415	195800	66612537683	1917	1917	1917	1917	0
38	20250415	195700	66612537683	1917	1917	1917	1917	0
39	20250415	195600	66612537683	1917	1917	1917	1917	0
40	20250415	195500	66612537683	1917	1917	1917	1917	0
41	20250415	195400	66612537683	1917	1917	1917	1917	0
42	20250415	195300	66612537683	1917	1917	1917	1917	0
43	20250415	195200	66612537683	1917	1917	1917	1917	0
44	20250415	195100	66612537683	1917	1917	1917	1917	0
45	20250415	195000	66612537683	1917	1917	1917	1917	0
46	20250415	194900	66612537683	1917	1917	1917	1917	0
47	20250415	194800	66612537683	1917	1917	1917	1917	0
48	20250415	194700	66612537683	1917	1917	1917	1917	0
49	20250415	194600	66612537683	1917	1917	1917	1917	0
50	20250415	194500	66612537683	1917	1917	1917	1917	0
51	20250415	194400	66612537683	1917	1917	1917	1917	0
52	20250415	194300	66612537683	1917	1917	1917	1917	0
53	20250415	194200	66612537683	1917	1917	1917	1917	0
54	20250415	194100	66612537683	1917	1917	1917	1917	0
55	20250415	194000	66612537683	1917	1917	1917	1917	0
56	20250415	193900	66612537683	1917	1917	1917	1917	0
57	20250415	193800	66612537683	1917	1917	1917	1917	0
58	20250415	193700	66612537683	1917	1917	1917	1917	0
59	20250415	193600	66612537683	1917	1917	1917	1917	0
60	20250415	193500	66612537683	1917	1917	1917	1917	0
61	20250415	193400	66612537683	1917	1917	1917	1917	0
62	20250415	193300	66612537683	1917	1917	1917	1917	105086
63	20250415	193200	66612537683	1917	1917	1917	1917	0
64	20250415	193100	66612537683	1917	1917	1917	1917	0
65	20250415	193000	66612537683	1917	1917	1917	1917	0
66	20250415	192900	66612537683	1917	1917	1917	1917	0
67	20250415	192800	66612537683	1917	1917	1917	1917	0
68	20250415	192700	66612537683	1917	1917	1917	1917	0
69	20250415	192600	66612537683	1917	1917	1917	1917	0
70	20250415	192500	66612537683	1917	1917	1917	1917	0
71	20250415	192400	66612537683	1917	1917	1917	1917	0
72	20250415	192300	66612537683	1917	1917	1917	1917	0
73	20250415	192200	66612537683	1917	1917	1917	1917	0
74	20250415	192100	66612537683	1917	1917	1917	1917	0
75	20250415	192000	66612537683	1917	1917	1917	1917	0
76	20250415	191900	66612537683	1917	1917	1917	1917	0
77	20250415	191800	66612537683	1917	1917	1917	1917	0
78	20250415	191700	66612537683	1917	1917	1917	1917	0
79	20250415	191600	66612537683	1917	1917	1917	1917	0
80	20250415	191500	66612537683	1917	1917	1917	1917	0
81	20250415	191400	66612537683	1917	1917	1917	1917	0
82	20250415	191300	66612537683	1917	1917	1917	1917	0
83	20250415	191200	66612537683	1917	1917	1917	1917	0
84	20250415	191100	66612537683	1917	1917	1917	1917	0
85	20250415	191000	66612537683	1917	1917	1917	1917	0
86	20250415	190900	66612537683	1917	1917	1917	1917	0
87	20250415	190800	66612537683	1917	1917	1917	1917	0
88	20250415	190700	66612537683	1917	1917	1917	1917	0
89	20250415	190600	66612537683	1917	1917	1917	1917	0
90	20250415	190500	66612537683	1917	1917	1917	1917	0
91	20250415	190400	66612537683	1917	1917	1917	1917	0
92	20250415	190300	66612537683	1917	1917	1917	1917	105086
93	20250415	190200	66612537683	1917	1917	1917	1917	0
94	20250415	190100	66612537683	1917	1917	1917	1917	0
95	20250415	190000	66612537683	1917	1917	1917	1917	0
96	20250415	185900	66612537683	1917	1917	1917	1917	0
97	20250415	185800	66612537683	1917	1917	1917	1917	0
98	20250415	185700	66612537683	1917	1917	1917	1917	0
99	20250415	185600	66612537683	1917	1917	1917	1917	0
100	20250415	185500	66612537683	1917	1917	1917	1917	0
101	20250415	185400	66612537683	1917	1917	1917	1917	0
102	20250415	185300	66612537683	1917	1917	1917	1917	0
103	20250415	185200	66612537683	1917	1917	1917	1917	0
104	20250415	185100	66612537683	1917	1917	1917	1917	0
105	20250415	185000	66612537683	1917	1917	1917	1917	0
106	20250415	184900	66612537683	1917	1917	1917	1917	0
107	20250415	184800	66612537683	1917	1917	1917	1917	0
108	20250415	184700	66612537683	1917	1917	1917	1917	0
109	20250415	184600	66612537683	1917	1917	1917	1917	0
110	20250415	184500	66612537683	1917	1917	1917	1917	0
111	20250415	184400	66612537683	1917	1917	1917	1917	0
112	20250415	184300	66612537683	1917	1917	1917	1917	0
113	20250415	184200	66612537683	1917	1917	1917	1917	0
114	20250415	184100	66612537683	1917	1917	1917	1917	0
115	20250415	184000	66612537683	1917	1917	1917	1917	0
116	20250415	183900	66612537683	1917	1917	1917	1917	0
117	20250415	183800	66612537683	1917	1917	1917	1917	0
118	20250415	183700	66612537683	1917	1917	1917	1917	0
119	20250415	183600	66612537683	1917	1917	1917	1917	0
120	20250415	183500	66612537683	1917	1917	1917	1917	0
121	20250415	183400	66612537683	1917	1917	1917	1917	0
122	20250415	183300	66612537683	1917	1917	1917	1917	105086
123	20250415	183200	66612537683	1917	1917	1917	1917	0
124	20250415	183100	66612537683	1917	1917	1917	1917	0
125	20250415	183000	66612537683	1917	1917	1917	1917	0
126	20250415	182900	66612537683	1917	1917	1917	1917	0
127	20250415	182800	66612537683	1917	1917	1917	1917	0
128	20250415	182700	66612537683	1917	1917	1917	1917	0
129	20250415	182600	66612537683	1917	1917	1917	1917	0
130	20250415	182500	66612537683	1917	1917	1917	1917	0
131	20250415	182400	66612537683	1917	1917	1917	1917	0
132	20250415	182300	66612537683	1917	1917	1917	1917	0
133	20250415	182200	66612537683	1917	1917	1917	1917	0
134	20250415	182100	66612537683	1917	1917	1917	1917	0
135	20250415	182000	66612537683	1917	1917	1917	1917	0
136	20250415	181900	66612537683	1917	1917	1917	1917	0
137	20250415	181800	66612537683	1917	1917	1917	1917	0
138	20250415	181700	66612537683	1917	1917	1917	1917	0
139	20250415	181600	66612537683	1917	1917	1917	1917	0
140	20250415	181500	66612537683	1917	1917	1917	1917	0
141	20250415	181400	66612537683	1917	1917	1917	1917	0
142	20250415	181300	66612537683	1917	1917	1917	1917	0
143	20250415	181200	66612537683	1917	1917	1917	1917	0
144	20250415	181100	66612537683	1917	1917	1917	1917	0
145	20250415	181000	66612537683	1917	1917	1917	1917	0
146	20250415	180900	66612537683	1917	1917	1917	1917	0
147	20250415	180800	66612537683	1917	1917	1917	1917	0
148	20250415	180700	66612537683	1917	1917	1917	1917	0
149	20250415	180600	66612537683	1917	1917	1917	1917	0
150	20250415	180500	66612537683	1917	1917	1917	1917	0
151	20250415	180400	66612537683	1917	1917	1917	1917	0
152	20250415	180300	66612537683	1917	1917	1917	1917	105086
153	20250415	180200	66612537683	1917	1917	1917	1917	0
154	20250415	180100	66612537683	1917	1917	1917	1917	0
155	20250415	180000	66612537683	1917	1917	1917	1917	0
156	20250415	175900	66612537683	1917	1917	1917	1917	0
157	20250415	175800	66612537683	1917	1917	1917	1917	0
158	20250415	175700	66612537683	1917	1917	1917	1917	0
159	20250415	175600	66612537683	1917	1917	1917	1917	0
160	20250415	175500	66612537683	1917	1917	1917	1917	0
161	20250415	175400	66612537683	1917	1917	1917	1917	0
162	20250415	175300	66612537683	1917	1917	1917	1917	0
163	20250415	175200	66612537683	1917	1917	1917	1917	0
164	20250415	175100	66612537683	1917	1917	1917	1917	0
165	20250415	175000	66612537683	1917	1917	1917	1917	0
166	20250415	174900	66612537683	1917	1917	1917	1917	0
167	20250415	174800	66612537683	1917	1917	1917	1917	0
168	20250415	174700	66612537683	1917	1917	1917	1917	0
169	20250415	174600	66612537683	1917	1917	1917	1917	0
170	20250415	174500	66612537683	1917	1917	1917	1917	0
171	20250415	174400	66612537683	1917	1917	1917	1917	0
172	20250415	174300	66612537683	1917	1917	1917	1917	0
173	20250415	174200	66612537683	1917	1917	1917	1917	0
174	20250415	174100	66612537683	1917	1917	1917	1917	0
175	20250415	174000	66612537683	1917	1917	1917	1917	0
176	20250415	173900	66612537683	1917	1917	1917	1917	0
177	20250415	173800	66612537683	1917	1917	1917	1917	0
178	20250415	173700	66612537683	1917	1917	1917	1917	0
179	20250415	173600	66612537683	1917	1917	1917	1917	0
180	20250415	173500	66612537683	1917	1917	1917	1917	0
181	20250415	173400	66612537683	1917	1917	1917	1917	0
182	20250415	173300	66612537683	1917	1917	1917	1917	105086
183	20250415	173200	66612537683	1917	1917	1917	1917	0
184	20250415	173100	66612537683	1917	1917	1917	1917	0
185	20250415	173000	66612537683	1917	1917	1917	1917	0
186	20250415	172900	66612537683	1917	1917	1917	1917	0
187	20250415	172800	66612537683	1917	1917	1917	1917	0
188	20250415	172700	66612537683	1917	1917	1917	1917	0
189	20250415	172600	66612537683	1917	1917	1917	1917	0
190	20250415	172500	66612537683	1917	1917	1917	1917	0
191	20250415	172400	66612537683	1917	1917	1917	1917	0
192	20250415	172300	66612537683	1917	1917	1917	1917	0
193	20250415	172200	66612537683	1917	1917	1917	1917	0
194	20250415	172100	66612537683	1917	1917	1917	1917	0
195	20250415	172000	66612537683	1917	1917	1917	1917	0
196	20250415	171900	66612537683	1917	1917	1917	1917	0
197	20250415	171800	66612537683	1917	1917	1917	1917	0
198	20250415	171700	66612537683	1917	1917	1917	1917	0
199	20250415	171600	66612537683	1917	1917	1917	1917	0
200	20250415	171500	66612537683	1917	1917	1917	1917	0
201	20250415	171400	66612537683	1917	1917	1917	1917	0
202	20250415	171300	66612537683	1917	1917	1917	1917	0
203	20250415	171200	66612537683	1917	1917	1917	1917	0
204	20250415	171100	66612537683	1917	1917	1917	1917	0
205	20250415	171000	66612537683	1917	1917	1917	1917	0
206	20250415	170900	66612537683	1917	1917	1917	1917	0
207	20250415	170800	66612537683	1917	1917	1917	1917	0
208	20250415	170700	66612537683	1917	1917	1917	1917	0
209	20250415	170600	66612537683	1917	1917	1917	1917	0
210	20250415	170500	66612537683	1917	1917	1917	1917	0
211	20250415	170400	66612537683	1917	1917	1917	1917	0
212	20250415	170300	66612537683	1917	1917	1917	1917	105086
213	20250415	170200	66612537683	1917	1917	1917	1917	0
214	20250415	170100	66612537683	1917	1917	1917	1917	0
215	20250415	170000	66612537683	1917	1917	1917	1917	0
216	20250415	165900	66612537683	1917	1917	1917	1917	0
217	20250415	165800	66612537683	1917	1917	1917	1917	0
218	20250415	165700	66612537683	1917	1917	1917	1917	0
219	20250415	165600	66612537683	1917	1917	1917	1917	0
220	20250415	165500	66612537683	1917	1917	1917	1917	0
221	20250415	165400	66612537683	1917	1917	1917	1917	0
222	20250415	165300	66612537683	1917	1917	1917	1917	0
223	20250415	165200	66612537683	1917	1917	1917	1917	0
224	20250415	165100	66612537683	1917	1917	1917	1917	0
225	20250415	165000	66612537683	1917	1917	1917	1917	0
226	20250415	164900	66612537683	1917	1917	1917	1917	0
227	20250415	164800	66612537683	1917	1917	1917	1917	0
228	20250415	164700	66612537683	1917	1917	1917	1917	0
229	20250415	164600	66612537683	1917	1917	1917	1917	0
230	20250415	164500	66612537683	1917	1917	1917	1917	0
231	20250415	164400	66612537683	1917	1917	1917	1917	0
232	20250415	164300	66612537683	1917	1917	1917	1917	0
233	20250415	164200	66612537683	1917	1917	1917	1917	0
234	20250415	164100	66612537683	1917	1917	1917	1917	0
235	20250415	164000	66612537683	1917	1917	1917	1917	0
236	20250415	163900	66612537683	1917	1917	1917	1917	0
237	20250415	163800	66612537683	1917	1917	1917	1917	0
238	20250415	163700	66612537683	1917	1917	1917	1917	0
239	20250415	163600	66612537683	1917	1917	1917	1917	0
240	20250415	163500	66612537683	1917	1917	1917	1917	0
241	20250415	163400	66612537683	1917	1917	1917	1917	0
242	20250415	163300	66612537683	1917	1917	1917	1917	105086
243	20250415	163200	66612537683	1917	1917	1917	1917	0
244	20250415	163100	66612537683	1917	1917	1917	1917	0
245	20250415	163000	66612537683	1917	1917	1917	1917	0
246	20250415	162900	66612537683	1917	1917	1917	1917	0
247	20250415	162800	66612537683	1917	1917	1917	1917	0
248	20250415	162700	66612537683	1917	1917	1917	1917	0
249	20250415	162600	66612537683	1917	1917	1917	1917	0
250	20250415	162500	66612537683	1917	1917	1917	1917	0
251	20250415	162400	66612537683	1917	1917	1917	1917	0
252	20250415	162300	66612537683	1917	1917	1917	1917	0
253	20250415	162200	66612537683	1917	1917	1917	1917	0
254	20250415	162100	66612537683	1917	1917	1917	1917	0
255	20250415	162000	66612537683	1917	1917	1917	1917	0
256	20250415	161900	66612537683	1917	1917	1917	1917	0
257	20250415	161800	66612537683	1917	1917	1917	1917	0
258	20250415	161700	66612537683	1917	1917	1917	1917	0
259	20250415	161600	66612537683	1917	1917	1917	1917	0
260	20250415	161500	66612537683	1917	1917	1917	1917	0
261	20250415	161400	66612537683	1917	1917	1917	1917	0
262	20250415	161300	66612537683	1917	1917	1917	1917	0
263	20250415	161200	66612537683	1917	1917	1917	1917	0
264	20250415	161100	66612537683	1917	1917	1917	1917	0
265	20250415	161000	66612537683	1917	1917	1917	1917	0
266	20250415	160900	66612537683	1917	1917	1917	1917	0
267	20250415	160800	66612537683	1917	1917	1917	1917	0
268	20250415	160700	66612537683	1917	1917	1917	1917	0
269	20250415	160600	66612537683	1917	1917	1917	1917	0
270	20250415	160500	66612537683	1917	1917	1917	1917	0
271	20250415	160400	66612537683	1917	1917	1917	1917	0
272	20250415	160300	66612537683	1917	1917	1917	1917	105086
273	20250415	160200	66612537683	1917	1917	1917	1917	0
274	20250415	160100	66612537683	1917	1917	1917	1917	0
275	20250415	160000	66612537683	1917	1917	1917	1917	0
276	20250415	155900	66612537683	1917	1917	1917	1917	0
277	20250415	155800	66612537683	1917	1917	1917	1917	0
278	20250415	155700	66612537683	1917	1917	1917	1917	0
279	20250415	155600	66612537683	1917	1917	1917	1917	0
280	20250415	155500	66612537683	1917	1917	1917	1917	0
281	20250415	155400	66612537683	1917	1917	1917	1917	0
282	20250415	155300	66612537683	1917	1917	1917	1917	0
283	20250415	155200	66612537683	1917	1917	1917	1917	0
284	20250415	155100	66612537683	1917	1917	1917	1917	0
285	20250415	155000	66612537683	1917	1917	1917	1917	0
286	20250415	154900	66612537683	1917	1917	1917	1917	0
287	20250415	154800	66612537683	1917	1917	1917	1917	0
288	20250415	154700	66612537683	1917	1917	1917	1917	0
289	20250415	154600	66612537683	1917	1917	1917	1917	0
290	20250415	154500	66612537683	1917	1917	1917	1917	0
291	20250415	154400	66612537683	1917	1917	1917	1917	0
292	20250415	154300	66612537683	1917	1917	1917	1917	0
293	20250415	154200	66612537683	1917	1917	1917	1917	0
294	20250415	154100	66612537683	1917	1917	1917	1917	0
295	20250415	154000	66612537683	1917	1917	1917	1917	0
296	20250415	153900	66612537683	1917	1917	1917	1917	0
297	20250415	153800	66612537683	1917	1917	1917	1917	0
298	20250415	153700	66612537683	1917	1917	1917	1917	0
299	20250415	153600	66612537683	1917	1917	1917	1917	0
300	20250415	153500	66612537683	1917	1917	1917	1917	0
301	20250415	153400	66612537683	1917	1917	1917	1917	0
302	20250415	153300	66612537683	1917	1917	1917	1917	105086
303	20250415	153200	66612537683	1917	1917	1917	1917	0
304	20250415	153100	66612537683	1917	1917	1917	1917	0
305	20250415	153000	66612537683	1917	1917	1917	1917	105086
306	20250415	152900	66411087821	1916	1916	1916	1916	0
307	20250415	152800	66411087821	1916	1916	1916	1916	0
308	20250415	152700	66411087821	1916	1916	1916	1916	0
309	20250415	152600	66411087821	1916	1916	1916	1916	0
310	20250415	152500	66411087821	1916	1916	1916	1916	0
311	20250415	152400	66411087821	1916	1916	1916	1916	0
312	20250415	152300	66411087821	1916	1916	1916	1916	0
313	20250415	152200	66411087821	1916	1916	1916	1916	0
314	20250415	152100	66411087821	1916	1916	1916	1916	0
315	20250415	152000	66411087821	1916	1916	1916	1916	0
316	20250415	151900	66411087821	1916	1916	1918	1915	41739
317	20250415	151800	66331092910	1917	1917	1918	1913	55073
318	20250415	151700	66225588411	1917	1920	1920	1915	25926
319	20250415	151600	66175872446	1920	1918	1922	1915	33913
320	20250415	151500	66110824289	1918	1923	1925	1913	36046
321	20250415	151400	66041639680	1923	1925	1929	1919	11685
322	20250415	151300	66019167001	1925	1924	1928	1923	10310
323	20250415	151200	65999322478	1924	1924	1931	1918	14419
324	20250415	151100	65971543420	1924	1915	1928	1908	18542
325	20250415	151000	65935940085	1913	1933	1934	1907	43150
326	20250415	150900	65853149250	1934	1932	1936	1920	36699
327	20250415	150800	65782422963	1932	1922	1935	1919	68403
328	20250415	150700	65650550654	1922	1913	1923	1907	27084
329	20250415	150600	65598600432	1906	1917	1918	1904	29275
330	20250415	150500	65542647229	1918	1902	1922	1900	75868
331	20250415	150400	65397586039	1900	1900	1908	1897	17959
332	20250415	150300	65363435078	1898	1906	1907	1898	19661
333	20250415	150200	65326036712	1905	1899	1909	1899	33014
334	20250415	150100	65263204077	1897	1896	1899	1890	12670
335	20250415	150000	65239168954	1892	1897	1908	1892	64350
336	20250415	145900	65116938336	1895	1892	1901	1892	45551
337	20250415	145800	65030533794	1892	1889	1893	1883	28258
338	20250415	145700	64977156431	1889	1888	1891	1879	24717
339	20250415	145600	64930569025	1889	1890	1890	1887	15022
340	20250415	145500	64902186798	1890	1885	1892	1880	31037
341	20250415	145400	64843590042	1884	1880	1885	1879	20196
342	20250415	145300	64805565853	1880	1880	1881	1879	8318
343	20250415	145200	64789927655	1880	1880	1880	1876	8621
344	20250415	145100	64773724942	1880	1877	1880	1876	16116
345	20250415	145000	64743468835	1878	1874	1880	1874	17373
346	20250415	144900	64710882648	1875	1878	1879	1874	38543
347	20250415	144800	64638552368	1878	1879	1880	1878	27586
348	20250415	144700	64586720824	1880	1881	1883	1879	25747
349	20250415	144600	64538309540	1881	1885	1888	1881	21096
350	20250415	144500	64498584879	1885	1887	1889	1884	3953
351	20250415	144400	64491129765	1884	1890	1890	1884	5148
352	20250415	144300	64481417269	1890	1892	1892	1886	2775
353	20250415	144200	64476175500	1892	1883	1892	1882	53361
354	20250415	144100	64375575538	1882	1883	1884	1882	8862
355	20250415	144000	64358889094	1882	1885	1885	1880	10433
356	20250415	143900	64339243354	1880	1879	1885	1878	26392
357	20250415	143800	64289623747	1878	1885	1885	1878	53573
358	20250415	143700	64188904830	1887	1890	1894	1880	46424
359	20250415	143600	64101359904	1890	1897	1899	1888	56114
360	20250415	143500	63995266514	1897	1901	1901	1892	14933
361	20250415	143400	63966939471	1901	1893	1903	1891	25377
362	20250415	143300	63918857673	1899	1892	1901	1889	33627
363	20250415	143200	63855085837	1892	1888	1893	1886	22372
364	20250415	143100	63812817289	1888	1884	1888	1879	98740
365	20250415	143000	63626992478	1884	1889	1890	1882	78828
366	20250415	142900	63478247560	1888	1890	1897	1882	125471
367	20250415	142800	63241625698	1888	1907	1909	1884	199359
368	20250415	142700	62862909415	1909	1909	1909	1909	0
369	20250415	142600	62862909415	1909	1915	1915	1909	37006
370	20250415	142500	62792199373	1911	1930	1931	1911	108654
371	20250415	142400	62583279159	1931	1932	1940	1930	27837
372	20250415	142300	62529449470	1932	1941	1941	1931	43287
373	20250415	142200	62445613957	1941	1941	1944	1941	15571
374	20250415	142100	62415388229	1941	1946	1946	1941	10055
375	20250415	142000	62395838788	1946	1947	1947	1939	33165
376	20250415	141900	62331384578	1946	1948	1950	1946	10141
377	20250415	141800	62311635845	1949	1948	1953	1947	5961
378	20250415	141700	62300020290	1948	1952	1952	1948	11992
379	20250415	141600	62276639370	1950	1950	1953	1949	1426
380	20250415	141500	62273858195	1950	1948	1954	1948	7211
381	20250415	141400	62259807203	1948	1954	1954	1948	60821
382	20250415	141300	62141166415	1955	1956	1956	1955	7858
383	20250415	141200	62125797371	1958	1958	1958	1956	11988
384	20250415	141100	62102333260	1958	1957	1958	1956	2996
385	20250415	141000	62096470120	1954	1953	1957	1953	2500
386	20250415	140900	62091585606	1953	1953	1958	1952	9322
387	20250415	140800	62073380463	1952	1955	1958	1952	16119
388	20250415	140700	62041888576	1955	1956	1957	1955	2106
389	20250415	140600	62037769612	1955	1955	1958	1955	8431
390	20250415	140500	62021280081	1955	1957	1958	1951	23297
391	20250415	140400	61975800464	1953	1954	1958	1952	6753
392	20250415	140300	61962606549	1953	1956	1957	1952	6757
393	20250415	140200	61949407277	1952	1957	1957	1951	33582
394	20250415	140100	61883803301	1958	1957	1960	1957	287
395	20250415	140000	61883241362	1961	1962	1962	1957	1051
396	20250415	135900	61881183847	1962	1963	1963	1957	2926
397	20250415	135800	61875448898	1964	1958	1964	1956	2830
398	20250415	135700	61869909049	1958	1955	1964	1955	8759
399	20250415	135600	61852775038	1955	1955	1956	1954	42046
400	20250415	135500	61770571072	1955	1959	1959	1955	11506
401	20250415	135400	61748051683	1960	1963	1963	1959	17285
402	20250415	135300	61714155680	1963	1963	1964	1963	15048
403	20250415	135200	61684615335	1963	1964	1964	1963	3108
404	20250415	135100	61678514095	1964	1965	1968	1963	8142
405	20250415	135000	61662523246	1963	1961	1965	1961	6774
406	20250415	134900	61649229587	1963	1964	1965	1963	12418
407	20250415	134800	61624837846	1963	1969	1970	1963	23478
408	20250415	134700	61578673316	1969	1969	1969	1967	6087
409	20250415	134600	61566690916	1969	1965	1969	1964	6746
410	20250415	134500	61553430533	1965	1965	1965	1965	3208
411	20250415	134400	61547126813	1965	1965	1966	1961	6131
412	20250415	134300	61535088973	1966	1968	1968	1966	6546
413	20250415	134200	61522213595	1970	1970	1970	1966	6200
414	20250415	134100	61510002143	1972	1966	1972	1963	5065
415	20250415	134000	61500025512	1966	1963	1966	1960	3297
416	20250415	133900	61493551762	1963	1959	1963	1957	7838
417	20250415	133800	61478195226	1959	1960	1960	1957	4766
418	20250415	133700	61468861695	1960	1962	1963	1959	5078
419	20250415	133600	61458906981	1962	1962	1962	1960	3761
420	20250415	133500	61451533055	1962	1960	1962	1956	16968
421	20250415	133400	61418276364	1959	1962	1962	1959	7009
422	20250415	133300	61404537648	1962	1961	1963	1960	5007
423	20250415	133200	61394715760	1961	1964	1964	1960	4472
424	20250415	133100	61385944065	1964	1962	1967	1960	3731
425	20250415	133000	61378620399	1964	1967	1967	1958	16008
426	20250415	132900	61347222149	1967	1967	1970	1965	7212
427	20250415	132800	61333043464	1966	1965	1970	1965	802
428	20250415	132700	61331467167	1963	1977	1977	1963	13274
429	20250415	132600	61305316104	1976	1981	1985	1976	27131
430	20250415	132500	61251610213	1981	1990	1991	1981	27742
431	20250415	132400	61196556352	1986	1990	1998	1986	29546
432	20250415	132300	61137673985	1986	1993	1997	1984	32775
433	20250415	132200	61072439657	1989	2000	2000	1978	33458
434	20250415	132100	61005916932	1995	1954	2005	1954	66514
435	20250415	132000	60873706540	1954	1957	1957	1954	767
436	20250415	131900	60872206272	1957	1956	1957	1951	23347
437	20250415	131800	60826616971	1957	1961	1961	1957	15271
438	20250415	131700	60796698711	1962	1970	1970	1961	15426
439	20250415	131600	60766393881	1968	1965	1970	1965	3573
440	20250415	131500	60759372591	1965	1961	1966	1961	3290
441	20250415	131400	60752920704	1966	1966	1970	1960	25407
442	20250415	131300	60703057988	1963	1964	1966	1963	1825
443	20250415	131200	60699475025	1964	1963	1966	1963	15271
444	20250415	131100	60669491794	1964	1973	1973	1962	8688
445	20250415	131000	60652420047	1972	1973	1973	1968	13118
446	20250415	130900	60626603341	1968	1966	1974	1965	25466
447	20250415	130800	60576475094	1966	1967	1967	1966	5034
448	20250415	130700	60566576975	1967	1972	1972	1967	6510
449	20250415	130600	60553745830	1971	1974	1976	1958	5770
450	20250415	130500	60542380003	1970	1980	1980	1954	35450
451	20250415	130400	60472634514	1980	1985	1985	1980	7289
452	20250415	130300	60458193314	1986	1983	1988	1982	6395
453	20250415	130200	60445506023	1983	1990	1991	1978	13805
454	20250415	130100	60418098699	1989	1998	1999	1989	15329
455	20250415	130000	60387557952	1997	1994	2000	1994	7079
456	20250415	125900	60373427193	1995	2005	2005	1992	24372
457	20250415	125800	60324716257	2005	2010	2010	1999	18012
458	20250415	125700	60288603049	2010	2000	2010	1995	34835
459	20250415	125600	60218859888	2000	2010	2010	1993	54336
460	20250415	125500	60110113199	2000	1989	2015	1982	95408
461	20250415	125400	59919268392	1989	1968	1992	1966	31047
462	20250415	125300	59857709294	1966	1957	1966	1955	15954
463	20250415	125200	59826414525	1958	1956	1958	1956	513
464	20250415	125100	59825410099	1955	1957	1960	1955	8631
465	20250415	125000	59808499444	1954	1955	1957	1954	5485
466	20250415	124900	59797775091	1957	1957	1958	1955	2173
467	20250415	124800	59793523390	1957	1957	1959	1955	11747
468	20250415	124700	59770535902	1957	1958	1960	1957	13314
469	20250415	124600	59744467531	1957	1959	1960	1954	8183
470	20250415	124500	59728464556	1959	1951	1959	1951	14450
471	20250415	124400	59700247167	1951	1954	1955	1950	13707
472	20250415	124300	59673487701	1955	1956	1959	1953	15258
473	20250415	124200	59643646855	1956	1958	1958	1956	1988
474	20250415	124100	59639756235	1958	1958	1959	1956	12981
475	20250415	124000	59614355151	1960	1960	1960	1960	4399
476	20250415	123900	59605733111	1960	1959	1960	1958	5422
477	20250415	123800	59595109663	1959	1958	1960	1958	2419
478	20250415	123700	59590371677	1960	1957	1960	1956	4678
479	20250415	123600	59581215215	1957	1960	1960	1957	5346
480	20250415	123500	59570742649	1960	1958	1960	1958	249
481	20250415	123400	59570255002	1956	1959	1959	1956	8131
482	20250415	123300	59554332044	1959	1960	1961	1959	8474
483	20250415	123200	59537723618	1960	1957	1961	1953	4345
484	20250415	123100	59529207757	1953	1943	1957	1943	3371
485	20250415	123000	59522627072	1954	1941	1963	1932	24548
486	20250415	122900	59474905137	1941	1955	1955	1941	44150
487	20250415	122800	59388935298	1954	1953	1956	1953	8197
488	20250415	122700	59372916164	1953	1956	1956	1953	6508
489	20250415	122600	59360196610	1956	1964	1964	1956	10871
490	20250415	122500	59338925520	1958	1959	1959	1957	12111
491	20250415	122400	59315211989	1958	1963	1963	1958	9327
492	20250415	122300	59296931537	1964	1961	1966	1961	3610
493	20250415	122200	59289847828	1961	1962	1977	1950	25999
494	20250415	122100	59238975581	1961	1963	1964	1955	30247
495	20250415	122000	59179737559	1963	1968	1969	1963	28410
496	20250415	121900	59123875904	1969	1975	1976	1968	6215
497	20250415	121800	59111634507	1974	1982	1982	1969	26691
498	20250415	121700	59058943703	1982	1986	1986	1981	9920
499	20250415	121600	59039277680	1984	1987	1993	1983	5812
500	20250415	121500	59027746552	1988	1996	1997	1987	11823
501	20250415	121400	59004195750	1997	1996	1998	1992	7296
502	20250415	121300	58989636473	1994	1993	1995	1992	3959
503	20250415	121200	58981741858	1993	1994	1994	1989	9928
504	20250415	121100	58961971140	1993	1996	1997	1993	3717
505	20250415	121000	58954555121	1997	1984	1998	1984	10677
506	20250415	120900	58933315750	1984	1988	1988	1983	11084
507	20250415	120800	58911318881	1985	1984	1990	1984	14242
508	20250415	120700	58883043586	1984	1982	1984	1982	757
509	20250415	120600	58881542659	1984	1989	1989	1982	9206
510	20250415	120500	58863289266	1989	1988	1996	1988	3902
511	20250415	120400	58855517341	1987	1988	1990	1981	15711
512	20250415	120300	58824332734	1987	1993	1994	1981	28388
513	20250415	120200	58767932398	1994	1995	1996	1994	21014
514	20250415	120100	58726000788	1995	2015	2015	1995	54244
515	20250415	120000	58617284563	2010	2000	2020	2000	69798
516	20250415	115900	58476924658	2005	1998	2005	1996	25803
517	20250415	115800	58425359195	1997	1993	1999	1992	37630
518	20250415	115700	58350250409	1994	2000	2005	1990	109454
519	20250415	115600	58131408793	2000	1974	2000	1965	110222
520	20250415	115500	57913130599	1973	1962	1975	1961	44037
521	20250415	115400	57826524762	1961	1957	1962	1956	19608
522	20250415	115300	57788106606	1959	1961	1962	1953	22038
523	20250415	115200	57744982463	1960	1950	1962	1947	30043
524	20250415	115100	57686129800	1947	1939	1952	1937	27709
525	20250415	115000	57632200493	1937	1940	1945	1930	84531
526	20250415	114900	57468831174	1945	1954	1954	1939	47614
527	20250415	114800	57376245667	1955	1947	1955	1947	30991
528	20250415	114700	57315825097	1947	1948	1949	1947	17045
529	20250415	114600	57282626144	1948	1953	1954	1948	25658
530	20250415	114500	57232626474	1952	1957	1960	1950	22924
531	20250415	114400	57187827390	1959	1959	1961	1955	4991
532	20250415	114300	57178052569	1960	1956	1960	1955	22009
533	20250415	114200	57135002762	1956	1959	1959	1955	4154
534	20250415	114100	57126877132	1957	1958	1958	1955	9628
535	20250415	114000	57108044354	1958	1954	1959	1953	13913
536	20250415	113900	57080850083	1955	1954	1955	1950	24191
537	20250415	113800	57033618635	1954	1959	1959	1953	2540
538	20250415	113700	57028654596	1959	1953	1964	1953	15747
539	20250415	113600	56997804496	1955	1954	1955	1949	27666
540	20250415	113500	56943829451	1954	1955	1955	1952	15627
541	20250415	113400	56913303164	1955	1955	1955	1954	8943
542	20250415	113300	56895822542	1955	1961	1963	1953	10007
543	20250415	113200	56876226206	1962	1966	1972	1959	29366
544	20250415	113100	56818625032	1972	1963	1973	1963	5281
545	20250415	113000	56808247867	1962	1974	1974	1960	24841
546	20250415	112900	56759424334	1974	1965	1977	1964	25770
547	20250415	112800	56708641437	1965	1966	1968	1962	9210
548	20250415	112700	56690548614	1965	1964	1968	1964	7792
549	20250415	112600	56675234120	1964	1953	1964	1951	21643
550	20250415	112500	56632882498	1952	1956	1959	1951	46430
551	20250415	112400	56542154136	1956	1948	1960	1948	36747
552	20250415	112300	56470379456	1948	1966	1967	1948	101006
553	20250415	112200	56272794579	1966	1986	1986	1962	91070
554	20250415	112100	56092930369	1984	1992	1992	1984	42140
555	20250415	112000	56009182151	1992	1992	1997	1989	6536
556	20250415	111900	55996169655	1991	1998	1998	1991	31280
557	20250415	111800	55933753726	2000	1999	2000	1997	7310
558	20250415	111700	55919148390	1998	1998	2000	1998	6664
559	20250415	111600	55905831891	1997	1997	1998	1996	2194
560	20250415	111500	55901450381	1996	1996	1998	1996	9338
561	20250415	111400	55882807774	1994	1996	1996	1993	3387
562	20250415	111300	55876051232	1996	1997	1997	1988	33001
563	20250415	111200	55810362859	1997	1992	1997	1991	21080
564	20250415	111100	55768372412	1991	1994	1995	1991	10628
565	20250415	111000	55747197857	1995	2000	2000	1994	20765
566	20250415	110900	55705738075	2000	2005	2005	1998	3438
567	20250415	110800	55698863190	1998	2002	2005	1998	10300
568	20250415	110700	55678265031	2005	2000	2005	1998	5608
569	20250415	110600	55667052935	1998	1996	2010	1996	16421
570	20250415	110500	55634215263	1997	2010	2010	1996	29764
571	20250415	110400	55574685419	2005	2010	2010	2005	11935
572	20250415	110300	55550748933	2007	2005	2010	2005	3815
573	20250415	110200	55543082180	2005	2002	2015	2000	19621
574	20250415	110100	55503673899	2002	2010	2015	1999	19147
575	20250415	110000	55465301020	2015	2005	2015	2005	8485
576	20250415	105900	55448276961	2005	2005	2010	2005	5086
577	20250415	105800	55438066352	2005	1998	2015	1998	17959
578	20250415	105700	55402118953	1998	2005	2005	1998	19959
579	20250415	105600	55362216859	2005	2010	2020	2005	9347
580	20250415	105500	55343423491	2010	2030	2035	1999	42500
581	20250415	105400	55258050290	2030	2035	2035	2030	12780
582	20250415	105300	55232070215	2035	2030	2035	2030	21236
583	20250415	105200	55188919850	2030	2015	2030	2015	16637
584	20250415	105100	55155286935	2015	2020	2020	2015	4907
585	20250415	105000	55145399311	2015	2030	2030	2015	16225
586	20250415	104900	55112575217	2030	2025	2030	2020	14668
587	20250415	104800	55082830216	2025	2020	2030	2005	35396
588	20250415	104700	55011224251	2020	2015	2025	2010	22537
589	20250415	104600	54965735278	2015	2015	2015	2005	7318
590	20250415	104500	54951017272	2015	2010	2020	2010	48842
591	20250415	104400	54852589760	2010	2005	2015	1999	23685
592	20250415	104300	54805070757	2005	2005	2005	2000	7208
593	20250415	104200	54790641832	2005	2005	2005	1999	31104
594	20250415	104100	54728374207	2005	2005	2010	1997	31576
595	20250415	104000	54665116387	2005	1993	2005	1991	31193
596	20250415	103900	54602922164	1993	1990	1993	1988	19615
597	20250415	103800	54563877560	1990	1990	1990	1987	19254
598	20250415	103700	54525601533	1992	1996	1996	1988	11602
599	20250415	103600	54502515976	1997	1991	1997	1987	59309
600	20250415	103500	54384484172	1992	1994	1994	1991	17532
601	20250415	103400	54349557886	1994	1991	1996	1991	17651
602	20250415	103300	54314398140	1992	1999	1999	1991	30918
603	20250415	103200	54252745730	1995	1997	1999	1993	34653
604	20250415	103100	54183626905	1996	2020	2020	1996	87033
605	20250415	103000	54009393943	2020	2010	2020	2005	10124
606	20250415	102900	53988997028	2020	2020	2025	2015	24320
607	20250415	102800	53939887563	2020	2020	2025	2015	36750
608	20250415	102700	53865709998	2020	2010	2020	2005	10986
609	20250415	102600	53843571288	2010	2020	2020	2000	32094
610	20250415	102500	53779170673	2020	2020	2020	2010	9073
611	20250415	102400	53760887433	2020	2020	2020	2010	3573
612	20250415	102300	53753692718	2020	2025	2025	2010	33347
613	20250415	102200	53686445239	2025	2032	2035	2015	25087
614	20250415	102100	53635695442	2035	2010	2040	2010	68336
615	20250415	102000	53497602674	2010	2010	2015	2005	6775
616	20250415	101900	53483970182	2015	2015	2015	2005	7952
617	20250415	101800	53467978692	2015	2015	2025	2010	16246
618	20250415	101700	53435252839	2015	2010	2020	2005	44218
619	20250415	101600	53346403879	2005	2010	2010	2000	40854
620	20250415	101500	53264587389	2010	2005	2010	2005	10803
621	20250415	101400	53242899432	2010	2015	2015	2005	34818
622	20250415	101300	53172928795	2010	2025	2025	2010	35002
623	20250415	101200	53102412415	2025	2035	2035	2020	35511
624	20250415	101100	53030387315	2030	2045	2045	2030	18351
625	20250415	101000	52993009684	2045	2035	2045	2035	27747
626	20250415	100900	52936377364	2045	2040	2050	2035	39942
627	20250415	100800	52854807209	2040	2030	2045	2025	42687
628	20250415	100700	52767960010	2030	2030	2035	2025	29910
629	20250415	100600	52707190010	2030	2040	2040	2030	13306
630	20250415	100500	52680146319	2040	2030	2040	2020	50359
631	20250415	100400	52577855744	2035	2040	2045	2030	19364
632	20250415	100300	52538364441	2045	2030	2050	2025	56731
633	20250415	100200	52422699826	2030	2035	2040	2020	60420
634	20250415	100100	52300052261	2035	2040	2045	2030	66305
635	20250415	100000	52165152266	2035	2035	2040	2030	24695
636	20250415	095900	52114887121	2035	2040	2045	2030	29605
637	20250415	095800	52054625466	2040	2045	2050	2030	82147
638	20250415	095700	51887044413	2050	2040	2050	2040	70662
639	20250415	095600	51742425388	2040	2015	2045	2015	128231
640	20250415	095500	51481383702	2020	2010	2022	2010	106167
641	20250415	095400	51267204910	2015	1991	2020	1991	117646
642	20250415	095300	51031124614	1991	1990	1994	1983	94856
643	20250415	095200	50842677484	1986	2005	2005	1985	101797
644	20250415	095100	50639790497	2000	1987	2010	1983	199196
645	20250415	095000	50242381635	1988	1998	2000	1979	188910
646	20250415	094900	49866517532	1998	1995	2010	1986	275809
647	20250415	094800	49315759027	1997	2050	2060	1995	462511
648	20250415	094700	48384151229	2055	2070	2070	2050	54238
649	20250415	094600	48272621584	2060	2055	2070	2055	33717
650	20250415	094500	48203135754	2060	2075	2075	2055	64399
651	20250415	094400	48070080434	2075	2065	2075	2060	93303
652	20250415	094300	47876908567	2060	2070	2075	2060	66760
653	20250415	094200	47738800597	2067	2055	2075	2055	96593
654	20250415	094100	47538948802	2060	2055	2065	2050	66694
655	20250415	094000	47401686747	2050	2045	2060	2035	117285
656	20250415	093900	47161429402	2040	2065	2065	2030	200652
657	20250415	093800	46751215706	2060	2065	2070	2050	105563
658	20250415	093700	46534038799	2070	2085	2090	2055	137793
659	20250415	093600	46248787022	2085	2055	2085	2055	110175
660	20250415	093500	46020747717	2060	2085	2090	2045	298097
661	20250415	093400	45404979657	2090	2065	2090	2055	161321
662	20250415	093300	45070432395	2060	2065	2070	2050	141669
663	20250415	093200	44778546722	2060	2085	2090	2050	334299
664	20250415	093100	44087294975	2095	2090	2095	2075	171822
665	20250415	093000	43728757723	2095	2095	2105	2085	182786
666	20250415	092900	43345691897	2085	2115	2145	2085	370236
667	20250415	092800	42562231617	2115	2160	2160	2080	619019
668	20250415	092700	41245319064	2155	2185	2185	2155	160753
669	20250415	092600	40896683611	2185	2195	2195	2185	75042
670	20250415	092500	40732326716	2192	2170	2200	2170	158042
671	20250415	092400	40386542316	2170	2195	2195	2170	146346
672	20250415	092300	40066769046	2190	2170	2200	2155	244972
673	20250415	092200	39535297604	2165	2205	2210	2165	385637
674	20250415	092100	38692206974	2210	2220	2220	2200	152169
675	20250415	092000	38356629872	2210	2235	2240	2205	197514
676	20250415	091900	37917300345	2235	2210	2250	2205	311644
677	20250415	091800	37219833631	2215	2200	2215	2200	93094
678	20250415	091700	37014164965	2205	2220	2230	2190	259530
679	20250415	091600	36439842533	2220	2195	2220	2190	142679
680	20250415	091500	36126017080	2200	2195	2215	2185	233470
681	20250415	091400	35613021250	2195	2220	2230	2195	347945
682	20250415	091300	34844475850	2230	2235	2260	2220	260269
683	20250415	091200	34261319466	2235	2200	2275	2195	420590
684	20250415	091100	33322346978	2197	2235	2235	2190	309925
685	20250415	091000	32639178154	2230	2235	2255	2210	412309
686	20250415	090900	31717259746	2235	2205	2245	2195	449802
687	20250415	090800	30718918336	2200	2185	2220	2155	492096
688	20250415	090700	29645382017	2185	2225	2225	2180	567637
689	20250415	090600	28395236146	2225	2190	2230	2165	1007626
690	20250415	090500	26179153066	2190	2255	2270	2180	933199
691	20250415	090400	24099087826	2255	2260	2315	2210	2056115
692	20250415	090300	19399967882	2260	2185	2265	2160	2201721
693	20250415	090200	14513289202	2185	2105	2195	2090	2563973
694	20250415	090100	9021451930	2110	2070	2125	2030	1584159
695	20250415	090000	5734700872	2065	2120	2130	2015	2747532