KissMeData/388790/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205100	6058249813	1915	1915	1915	1915	29012
3	20240408	205000	6058249813	1915	1915	1915	1915	0
4	20240408	204900	6058249813	1915	1915	1915	1915	0
5	20240408	204800	6058249813	1915	1915	1915	1915	0
6	20240408	204700	6058249813	1915	1915	1915	1915	0
7	20240408	204600	6058249813	1915	1915	1915	1915	0
8	20240408	204500	6058249813	1915	1915	1915	1915	0
9	20240408	204400	6058249813	1915	1915	1915	1915	0
10	20240408	204300	6058249813	1915	1915	1915	1915	0
11	20240408	204200	6058249813	1915	1915	1915	1915	0
12	20240408	204100	6058249813	1915	1915	1915	1915	0
13	20240408	204000	6058249813	1915	1915	1915	1915	0
14	20240408	203900	6058249813	1915	1915	1915	1915	0
15	20240408	203800	6058249813	1915	1915	1915	1915	0
16	20240408	203700	6058249813	1915	1915	1915	1915	0
17	20240408	203600	6058249813	1915	1915	1915	1915	0
18	20240408	203500	6058249813	1915	1915	1915	1915	0
19	20240408	203400	6058249813	1915	1915	1915	1915	0
20	20240408	203300	6058249813	1915	1915	1915	1915	0
21	20240408	203200	6058249813	1915	1915	1915	1915	0
22	20240408	203100	6058249813	1915	1915	1915	1915	0
23	20240408	203000	6058249813	1915	1915	1915	1915	0
24	20240408	202900	6058249813	1915	1915	1915	1915	0
25	20240408	202800	6058249813	1915	1915	1915	1915	0
26	20240408	202700	6058249813	1915	1915	1915	1915	0
27	20240408	202600	6058249813	1915	1915	1915	1915	0
28	20240408	202500	6058249813	1915	1915	1915	1915	0
29	20240408	202400	6058249813	1915	1915	1915	1915	0
30	20240408	202300	6058249813	1915	1915	1915	1915	0
31	20240408	202200	6058249813	1915	1915	1915	1915	0
32	20240408	202100	6058249813	1915	1915	1915	1915	29012
33	20240408	202000	6058249813	1915	1915	1915	1915	0
34	20240408	201900	6058249813	1915	1915	1915	1915	0
35	20240408	201800	6058249813	1915	1915	1915	1915	0
36	20240408	201700	6058249813	1915	1915	1915	1915	0
37	20240408	201600	6058249813	1915	1915	1915	1915	0
38	20240408	201500	6058249813	1915	1915	1915	1915	0
39	20240408	201400	6058249813	1915	1915	1915	1915	0
40	20240408	201300	6058249813	1915	1915	1915	1915	0
41	20240408	201200	6058249813	1915	1915	1915	1915	0
42	20240408	201100	6058249813	1915	1915	1915	1915	0
43	20240408	201000	6058249813	1915	1915	1915	1915	0
44	20240408	200900	6058249813	1915	1915	1915	1915	0
45	20240408	200800	6058249813	1915	1915	1915	1915	0
46	20240408	200700	6058249813	1915	1915	1915	1915	0
47	20240408	200600	6058249813	1915	1915	1915	1915	0
48	20240408	200500	6058249813	1915	1915	1915	1915	0
49	20240408	200400	6058249813	1915	1915	1915	1915	0
50	20240408	200300	6058249813	1915	1915	1915	1915	0
51	20240408	200200	6058249813	1915	1915	1915	1915	0
52	20240408	200100	6058249813	1915	1915	1915	1915	0
53	20240408	200000	6058249813	1915	1915	1915	1915	0
54	20240408	195900	6058249813	1915	1915	1915	1915	0
55	20240408	195800	6058249813	1915	1915	1915	1915	0
56	20240408	195700	6058249813	1915	1915	1915	1915	0
57	20240408	195600	6058249813	1915	1915	1915	1915	0
58	20240408	195500	6058249813	1915	1915	1915	1915	0
59	20240408	195400	6058249813	1915	1915	1915	1915	0
60	20240408	195300	6058249813	1915	1915	1915	1915	0
61	20240408	195200	6058249813	1915	1915	1915	1915	0
62	20240408	195100	6058249813	1915	1915	1915	1915	29012
63	20240408	195000	6058249813	1915	1915	1915	1915	0
64	20240408	194900	6058249813	1915	1915	1915	1915	0
65	20240408	194800	6058249813	1915	1915	1915	1915	0
66	20240408	194700	6058249813	1915	1915	1915	1915	0
67	20240408	194600	6058249813	1915	1915	1915	1915	0
68	20240408	194500	6058249813	1915	1915	1915	1915	0
69	20240408	194400	6058249813	1915	1915	1915	1915	0
70	20240408	194300	6058249813	1915	1915	1915	1915	0
71	20240408	194200	6058249813	1915	1915	1915	1915	0
72	20240408	194100	6058249813	1915	1915	1915	1915	0
73	20240408	194000	6058249813	1915	1915	1915	1915	0
74	20240408	193900	6058249813	1915	1915	1915	1915	0
75	20240408	193800	6058249813	1915	1915	1915	1915	0
76	20240408	193700	6058249813	1915	1915	1915	1915	0
77	20240408	193600	6058249813	1915	1915	1915	1915	0
78	20240408	193500	6058249813	1915	1915	1915	1915	0
79	20240408	193400	6058249813	1915	1915	1915	1915	0
80	20240408	193300	6058249813	1915	1915	1915	1915	0
81	20240408	193200	6058249813	1915	1915	1915	1915	0
82	20240408	193100	6058249813	1915	1915	1915	1915	0
83	20240408	193000	6058249813	1915	1915	1915	1915	0
84	20240408	192900	6058249813	1915	1915	1915	1915	0
85	20240408	192800	6058249813	1915	1915	1915	1915	0
86	20240408	192700	6058249813	1915	1915	1915	1915	0
87	20240408	192600	6058249813	1915	1915	1915	1915	0
88	20240408	192500	6058249813	1915	1915	1915	1915	0
89	20240408	192400	6058249813	1915	1915	1915	1915	0
90	20240408	192300	6058249813	1915	1915	1915	1915	0
91	20240408	192200	6058249813	1915	1915	1915	1915	0
92	20240408	192100	6058249813	1915	1915	1915	1915	29012
93	20240408	192000	6058249813	1915	1915	1915	1915	0
94	20240408	191900	6058249813	1915	1915	1915	1915	0
95	20240408	191800	6058249813	1915	1915	1915	1915	0
96	20240408	191700	6058249813	1915	1915	1915	1915	0
97	20240408	191600	6058249813	1915	1915	1915	1915	0
98	20240408	191500	6058249813	1915	1915	1915	1915	0
99	20240408	191400	6058249813	1915	1915	1915	1915	0
100	20240408	191300	6058249813	1915	1915	1915	1915	0
101	20240408	191200	6058249813	1915	1915	1915	1915	0
102	20240408	191100	6058249813	1915	1915	1915	1915	0
103	20240408	191000	6058249813	1915	1915	1915	1915	0
104	20240408	190900	6058249813	1915	1915	1915	1915	0
105	20240408	190800	6058249813	1915	1915	1915	1915	0
106	20240408	190700	6058249813	1915	1915	1915	1915	0
107	20240408	190600	6058249813	1915	1915	1915	1915	0
108	20240408	190500	6058249813	1915	1915	1915	1915	0
109	20240408	190400	6058249813	1915	1915	1915	1915	0
110	20240408	190300	6058249813	1915	1915	1915	1915	0
111	20240408	190200	6058249813	1915	1915	1915	1915	0
112	20240408	190100	6058249813	1915	1915	1915	1915	0
113	20240408	190000	6058249813	1915	1915	1915	1915	0
114	20240408	185900	6058249813	1915	1915	1915	1915	0
115	20240408	185800	6058249813	1915	1915	1915	1915	0
116	20240408	185700	6058249813	1915	1915	1915	1915	0
117	20240408	185600	6058249813	1915	1915	1915	1915	0
118	20240408	185500	6058249813	1915	1915	1915	1915	0
119	20240408	185400	6058249813	1915	1915	1915	1915	0
120	20240408	185300	6058249813	1915	1915	1915	1915	0
121	20240408	185200	6058249813	1915	1915	1915	1915	0
122	20240408	185100	6058249813	1915	1915	1915	1915	29012
123	20240408	185000	6058249813	1915	1915	1915	1915	0
124	20240408	184900	6058249813	1915	1915	1915	1915	0
125	20240408	184800	6058249813	1915	1915	1915	1915	0
126	20240408	184700	6058249813	1915	1915	1915	1915	0
127	20240408	184600	6058249813	1915	1915	1915	1915	0
128	20240408	184500	6058249813	1915	1915	1915	1915	0
129	20240408	184400	6058249813	1915	1915	1915	1915	0
130	20240408	184300	6058249813	1915	1915	1915	1915	0
131	20240408	184200	6058249813	1915	1915	1915	1915	0
132	20240408	184100	6058249813	1915	1915	1915	1915	0
133	20240408	184000	6058249813	1915	1915	1915	1915	0
134	20240408	183900	6058249813	1915	1915	1915	1915	0
135	20240408	183800	6058249813	1915	1915	1915	1915	0
136	20240408	183700	6058249813	1915	1915	1915	1915	0
137	20240408	183600	6058249813	1915	1915	1915	1915	0
138	20240408	183500	6058249813	1915	1915	1915	1915	0
139	20240408	183400	6058249813	1915	1915	1915	1915	0
140	20240408	183300	6058249813	1915	1915	1915	1915	0
141	20240408	183200	6058249813	1915	1915	1915	1915	0
142	20240408	183100	6058249813	1915	1915	1915	1915	0
143	20240408	183000	6058249813	1915	1915	1915	1915	0
144	20240408	182900	6058249813	1915	1915	1915	1915	0
145	20240408	182800	6058249813	1915	1915	1915	1915	0
146	20240408	182700	6058249813	1915	1915	1915	1915	0
147	20240408	182600	6058249813	1915	1915	1915	1915	0
148	20240408	182500	6058249813	1915	1915	1915	1915	0
149	20240408	182400	6058249813	1915	1915	1915	1915	0
150	20240408	182300	6058249813	1915	1915	1915	1915	0
151	20240408	182200	6058249813	1915	1915	1915	1915	0
152	20240408	182100	6058249813	1915	1915	1915	1915	29012
153	20240408	182000	6058249813	1915	1915	1915	1915	0
154	20240408	181900	6058249813	1915	1915	1915	1915	0
155	20240408	181800	6058249813	1915	1915	1915	1915	0
156	20240408	181700	6058249813	1915	1915	1915	1915	0
157	20240408	181600	6058249813	1915	1915	1915	1915	0
158	20240408	181500	6058249813	1915	1915	1915	1915	0
159	20240408	181400	6058249813	1915	1915	1915	1915	0
160	20240408	181300	6058249813	1915	1915	1915	1915	0
161	20240408	181200	6058249813	1915	1915	1915	1915	0
162	20240408	181100	6058249813	1915	1915	1915	1915	0
163	20240408	181000	6058249813	1915	1915	1915	1915	0
164	20240408	180900	6058249813	1915	1915	1915	1915	0
165	20240408	180800	6058249813	1915	1915	1915	1915	0
166	20240408	180700	6058249813	1915	1915	1915	1915	0
167	20240408	180600	6058249813	1915	1915	1915	1915	0
168	20240408	180500	6058249813	1915	1915	1915	1915	0
169	20240408	180400	6058249813	1915	1915	1915	1915	0
170	20240408	180300	6058249813	1915	1915	1915	1915	0
171	20240408	180200	6058249813	1915	1915	1915	1915	0
172	20240408	180100	6058249813	1915	1915	1915	1915	0
173	20240408	180000	6058249813	1915	1915	1915	1915	0
174	20240408	175900	6058249813	1915	1915	1915	1915	0
175	20240408	175800	6058249813	1915	1915	1915	1915	0
176	20240408	175700	6058249813	1915	1915	1915	1915	0
177	20240408	175600	6058249813	1915	1915	1915	1915	0
178	20240408	175500	6058249813	1915	1915	1915	1915	0
179	20240408	175400	6058249813	1915	1915	1915	1915	0
180	20240408	175300	6058249813	1915	1915	1915	1915	0
181	20240408	175200	6058249813	1915	1915	1915	1915	0
182	20240408	175100	6058249813	1915	1915	1915	1915	29012
183	20240408	175000	6058249813	1915	1915	1915	1915	0
184	20240408	174900	6058249813	1915	1915	1915	1915	0
185	20240408	174800	6058249813	1915	1915	1915	1915	0
186	20240408	174700	6058249813	1915	1915	1915	1915	0
187	20240408	174600	6058249813	1915	1915	1915	1915	0
188	20240408	174500	6058249813	1915	1915	1915	1915	0
189	20240408	174400	6058249813	1915	1915	1915	1915	0
190	20240408	174300	6058249813	1915	1915	1915	1915	0
191	20240408	174200	6058249813	1915	1915	1915	1915	0
192	20240408	174100	6058249813	1915	1915	1915	1915	0
193	20240408	174000	6058249813	1915	1915	1915	1915	0
194	20240408	173900	6058249813	1915	1915	1915	1915	0
195	20240408	173800	6058249813	1915	1915	1915	1915	0
196	20240408	173700	6058249813	1915	1915	1915	1915	0
197	20240408	173600	6058249813	1915	1915	1915	1915	0
198	20240408	173500	6058249813	1915	1915	1915	1915	0
199	20240408	173400	6058249813	1915	1915	1915	1915	0
200	20240408	173300	6058249813	1915	1915	1915	1915	0
201	20240408	173200	6058249813	1915	1915	1915	1915	0
202	20240408	173100	6058249813	1915	1915	1915	1915	0
203	20240408	173000	6058249813	1915	1915	1915	1915	0
204	20240408	172900	6058249813	1915	1915	1915	1915	0
205	20240408	172800	6058249813	1915	1915	1915	1915	0
206	20240408	172700	6058249813	1915	1915	1915	1915	0
207	20240408	172600	6058249813	1915	1915	1915	1915	0
208	20240408	172500	6058249813	1915	1915	1915	1915	0
209	20240408	172400	6058249813	1915	1915	1915	1915	0
210	20240408	172300	6058249813	1915	1915	1915	1915	0
211	20240408	172200	6058249813	1915	1915	1915	1915	0
212	20240408	172100	6058249813	1915	1915	1915	1915	29012
213	20240408	172000	6058249813	1915	1915	1915	1915	0
214	20240408	171900	6058249813	1915	1915	1915	1915	0
215	20240408	171800	6058249813	1915	1915	1915	1915	0
216	20240408	171700	6058249813	1915	1915	1915	1915	0
217	20240408	171600	6058249813	1915	1915	1915	1915	0
218	20240408	171500	6058249813	1915	1915	1915	1915	0
219	20240408	171400	6058249813	1915	1915	1915	1915	0
220	20240408	171300	6058249813	1915	1915	1915	1915	0
221	20240408	171200	6058249813	1915	1915	1915	1915	0
222	20240408	171100	6058249813	1915	1915	1915	1915	0
223	20240408	171000	6058249813	1915	1915	1915	1915	0
224	20240408	170900	6058249813	1915	1915	1915	1915	0
225	20240408	170800	6058249813	1915	1915	1915	1915	0
226	20240408	170700	6058249813	1915	1915	1915	1915	0
227	20240408	170600	6058249813	1915	1915	1915	1915	0
228	20240408	170500	6058249813	1915	1915	1915	1915	0
229	20240408	170400	6058249813	1915	1915	1915	1915	0
230	20240408	170300	6058249813	1915	1915	1915	1915	0
231	20240408	170200	6058249813	1915	1915	1915	1915	0
232	20240408	170100	6058249813	1915	1915	1915	1915	0
233	20240408	170000	6058249813	1915	1915	1915	1915	0
234	20240408	165900	6058249813	1915	1915	1915	1915	0
235	20240408	165800	6058249813	1915	1915	1915	1915	0
236	20240408	165700	6058249813	1915	1915	1915	1915	0
237	20240408	165600	6058249813	1915	1915	1915	1915	0
238	20240408	165500	6058249813	1915	1915	1915	1915	0
239	20240408	165400	6058249813	1915	1915	1915	1915	0
240	20240408	165300	6058249813	1915	1915	1915	1915	0
241	20240408	165200	6058249813	1915	1915	1915	1915	0
242	20240408	165100	6058249813	1915	1915	1915	1915	29012
243	20240408	165000	6058249813	1915	1915	1915	1915	0
244	20240408	164900	6058249813	1915	1915	1915	1915	0
245	20240408	164800	6058249813	1915	1915	1915	1915	0
246	20240408	164700	6058249813	1915	1915	1915	1915	0
247	20240408	164600	6058249813	1915	1915	1915	1915	0
248	20240408	164500	6058249813	1915	1915	1915	1915	0
249	20240408	164400	6058249813	1915	1915	1915	1915	0
250	20240408	164300	6058249813	1915	1915	1915	1915	0
251	20240408	164200	6058249813	1915	1915	1915	1915	0
252	20240408	164100	6058249813	1915	1915	1915	1915	0
253	20240408	164000	6058249813	1915	1915	1915	1915	0
254	20240408	163900	6058249813	1915	1915	1915	1915	0
255	20240408	163800	6058249813	1915	1915	1915	1915	0
256	20240408	163700	6058249813	1915	1915	1915	1915	0
257	20240408	163600	6058249813	1915	1915	1915	1915	0
258	20240408	163500	6058249813	1915	1915	1915	1915	0
259	20240408	163400	6058249813	1915	1915	1915	1915	0
260	20240408	163300	6058249813	1915	1915	1915	1915	0
261	20240408	163200	6058249813	1915	1915	1915	1915	0
262	20240408	163100	6058249813	1915	1915	1915	1915	0
263	20240408	163000	6058249813	1915	1915	1915	1915	0
264	20240408	162900	6058249813	1915	1915	1915	1915	0
265	20240408	162800	6058249813	1915	1915	1915	1915	0
266	20240408	162700	6058249813	1915	1915	1915	1915	0
267	20240408	162600	6058249813	1915	1915	1915	1915	0
268	20240408	162500	6058249813	1915	1915	1915	1915	0
269	20240408	162400	6058249813	1915	1915	1915	1915	0
270	20240408	162300	6058249813	1915	1915	1915	1915	0
271	20240408	162200	6058249813	1915	1915	1915	1915	0
272	20240408	162100	6058249813	1915	1915	1915	1915	29012
273	20240408	162000	6058249813	1915	1915	1915	1915	0
274	20240408	161900	6058249813	1915	1915	1915	1915	0
275	20240408	161800	6058249813	1915	1915	1915	1915	0
276	20240408	161700	6058249813	1915	1915	1915	1915	0
277	20240408	161600	6058249813	1915	1915	1915	1915	0
278	20240408	161500	6058249813	1915	1915	1915	1915	0
279	20240408	161400	6058249813	1915	1915	1915	1915	0
280	20240408	161300	6058249813	1915	1915	1915	1915	0
281	20240408	161200	6058249813	1915	1915	1915	1915	0
282	20240408	161100	6058249813	1915	1915	1915	1915	0
283	20240408	161000	6058249813	1915	1915	1915	1915	0
284	20240408	160900	6058249813	1915	1915	1915	1915	0
285	20240408	160800	6058249813	1915	1915	1915	1915	0
286	20240408	160700	6058249813	1915	1915	1915	1915	0
287	20240408	160600	6058249813	1915	1915	1915	1915	0
288	20240408	160500	6058249813	1915	1915	1915	1915	0
289	20240408	160400	6058249813	1915	1915	1915	1915	0
290	20240408	160300	6058249813	1915	1915	1915	1915	0
291	20240408	160200	6058249813	1915	1915	1915	1915	0
292	20240408	160100	6058249813	1915	1915	1915	1915	0
293	20240408	160000	6058249813	1915	1915	1915	1915	0
294	20240408	155900	6058249813	1915	1915	1915	1915	0
295	20240408	155800	6058249813	1915	1915	1915	1915	0
296	20240408	155700	6058249813	1915	1915	1915	1915	0
297	20240408	155600	6058249813	1915	1915	1915	1915	0
298	20240408	155500	6058249813	1915	1915	1915	1915	0
299	20240408	155400	6058249813	1915	1915	1915	1915	0
300	20240408	155300	6058249813	1915	1915	1915	1915	0
301	20240408	155200	6058249813	1915	1915	1915	1915	0
302	20240408	155100	6058249813	1915	1915	1915	1915	29012
303	20240408	155000	6058249813	1915	1915	1915	1915	0
304	20240408	154900	6058249813	1915	1915	1915	1915	0
305	20240408	154800	6058249813	1915	1915	1915	1915	0
306	20240408	154700	6058249813	1915	1915	1915	1915	0
307	20240408	154600	6058249813	1915	1915	1915	1915	0
308	20240408	154500	6058249813	1915	1915	1915	1915	0
309	20240408	154400	6058249813	1915	1915	1915	1915	0
310	20240408	154300	6058249813	1915	1915	1915	1915	0
311	20240408	154200	6058249813	1915	1915	1915	1915	0
312	20240408	154100	6058249813	1915	1915	1915	1915	0
313	20240408	154000	6058249813	1915	1915	1915	1915	0
314	20240408	153900	6058249813	1915	1915	1915	1915	0
315	20240408	153800	6058249813	1915	1915	1915	1915	0
316	20240408	153700	6058249813	1915	1915	1915	1915	0
317	20240408	153600	6058249813	1915	1915	1915	1915	0
318	20240408	153500	6058249813	1915	1915	1915	1915	0
319	20240408	153400	6058249813	1915	1915	1915	1915	0
320	20240408	153300	6058249813	1915	1915	1915	1915	0
321	20240408	153200	6058249813	1915	1915	1915	1915	0
322	20240408	153100	6058249813	1915	1915	1915	1915	0
323	20240408	153000	6058249813	1915	1915	1915	1915	29012
324	20240408	152900	6002691833	1934	1934	1934	1934	0
325	20240408	152800	6002691833	1934	1934	1934	1934	0
326	20240408	152700	6002691833	1934	1934	1934	1934	0
327	20240408	152600	6002691833	1934	1934	1934	1934	0
328	20240408	152500	6002691833	1934	1934	1934	1934	0
329	20240408	152400	6002691833	1934	1934	1934	1934	0
330	20240408	152300	6002691833	1934	1934	1934	1934	0
331	20240408	152200	6002691833	1934	1934	1934	1934	0
332	20240408	152100	6002691833	1934	1934	1934	1934	0
333	20240408	152000	6002691833	1934	1934	1934	1934	0
334	20240408	151900	6002691833	1934	1926	1935	1925	4921
335	20240408	151800	5993215202	1926	1936	1937	1926	3556
336	20240408	151700	5986346443	1937	1929	1937	1929	155
337	20240408	151600	5986047344	1929	1925	1929	1925	719
338	20240408	151500	5984662401	1926	1926	1929	1926	907
339	20240408	151400	5982915444	1929	1929	1929	1929	902
340	20240408	151300	5981175486	1929	1929	1929	1929	144
341	20240408	151200	5980897710	1937	1937	1937	1937	5
342	20240408	151100	5980888025	1937	1937	1937	1937	150
343	20240408	151000	5980597475	1937	1922	1937	1922	2
344	20240408	150900	5980593616	1938	1938	1938	1938	100
345	20240408	150800	5980399816	1938	1938	1938	1922	4
346	20240408	150700	5980392080	1938	1923	1938	1921	2167
347	20240408	150600	5976226845	1938	1922	1940	1922	263
348	20240408	150500	5975721066	1921	1929	1929	1921	3388
349	20240408	150400	5969205711	1930	1940	1940	1930	16985
350	20240408	150300	5936346096	1940	1940	1940	1940	130
351	20240408	150200	5936093896	1942	1940	1942	1939	414
352	20240408	150100	5935290250	1942	1943	1943	1942	484
353	20240408	150000	5934350122	1943	1940	1943	1940	607
354	20240408	145900	5933172047	1941	1941	1941	1940	1205
355	20240408	145800	5930834210	1941	1942	1942	1941	1756
356	20240408	145700	5927425561	1942	1942	1942	1942	160
357	20240408	145600	5927114841	1942	1942	1942	1942	746
358	20240408	145500	5925666109	1942	1942	1942	1942	0
359	20240408	145400	5925666109	1942	1946	1946	1942	110
360	20240408	145300	5925452089	1946	1946	1946	1946	0
361	20240408	145200	5925452089	1946	1945	1946	1942	169
362	20240408	145100	5925123845	1942	1942	1942	1942	1255
363	20240408	145000	5922686635	1942	1942	1942	1942	0
364	20240408	144900	5922686635	1942	1942	1942	1942	41
365	20240408	144800	5922607013	1942	1942	1942	1942	1100
366	20240408	144700	5920470813	1942	1943	1943	1942	1253
367	20240408	144600	5918036822	1942	1942	1942	1942	33
368	20240408	144500	5917972736	1942	1943	1943	1942	385
369	20240408	144400	5917224753	1947	1947	1947	1947	15
370	20240408	144300	5917195548	1947	1947	1947	1947	5
371	20240408	144200	5917185813	1942	1942	1942	1942	687
372	20240408	144100	5915851659	1941	1941	1946	1941	4214
373	20240408	144000	5907663646	1941	1941	1942	1941	2936
374	20240408	143900	5901964770	1940	1940	1940	1940	45
375	20240408	143800	5901877470	1940	1940	1940	1940	37
376	20240408	143700	5901805690	1940	1940	1940	1940	222
377	20240408	143600	5901375010	1940	1940	1940	1940	2411
378	20240408	143500	5896697670	1940	1941	1941	1940	191
379	20240408	143400	5896326940	1941	1942	1942	1941	813
380	20240408	143300	5894748703	1941	1941	1941	1941	1
381	20240408	143200	5894746762	1944	1944	1944	1944	154
382	20240408	143100	5894447386	1944	1939	1944	1938	803
383	20240408	143000	5892890754	1941	1941	1941	1941	10
384	20240408	142900	5892871344	1944	1941	1944	1940	159
385	20240408	142800	5892562778	1941	1941	1941	1941	10
386	20240408	142700	5892543368	1944	1942	1944	1942	530
387	20240408	142600	5891513840	1941	1944	1944	1940	1777
388	20240408	142500	5888063337	1943	1946	1946	1943	56
389	20240408	142400	5887954379	1946	1946	1946	1942	158
390	20240408	142300	5887647099	1947	1948	1948	1940	434
391	20240408	142200	5886804167	1940	1947	1947	1940	348
392	20240408	142100	5886127297	1939	1941	1941	1939	601
393	20240408	142000	5884961247	1947	1939	1948	1939	201
394	20240408	141900	5884571177	1939	1940	1940	1931	1618
395	20240408	141800	5881441733	1931	1959	1960	1930	13706
396	20240408	141700	5854703636	1960	1960	1960	1960	1131
397	20240408	141600	5852486876	1960	1960	1960	1960	176
398	20240408	141500	5852141916	1961	1961	1961	1961	549
399	20240408	141400	5851065327	1964	1964	1964	1961	2451
400	20240408	141300	5846256096	1963	1966	1966	1963	4106
401	20240408	141200	5838189992	1966	1966	1966	1966	11
402	20240408	141100	5838168366	1966	1966	1966	1966	0
403	20240408	141000	5838168366	1966	1965	1972	1965	136
404	20240408	140900	5837901084	1965	1965	1965	1965	100
405	20240408	140800	5837704584	1965	1965	1965	1965	1
406	20240408	140700	5837702619	1964	1973	1973	1964	5041
407	20240408	140600	5827797955	1965	1966	1966	1965	3981
408	20240408	140500	5819974894	1966	1966	1966	1966	50
409	20240408	140400	5819876594	1975	1975	1975	1975	0
410	20240408	140300	5819876594	1975	1975	1975	1975	10
411	20240408	140200	5819856844	1975	1974	1975	1966	502
412	20240408	140100	5818865903	1974	1967	1974	1966	214
413	20240408	140000	5818445153	1966	1967	1975	1966	467
414	20240408	135900	5817526931	1974	1974	1974	1974	100
415	20240408	135800	5817329531	1974	1966	1974	1966	76
416	20240408	135700	5817180107	1966	1974	1974	1966	4194
417	20240408	135600	5808934687	1974	1967	1974	1967	11
418	20240408	135500	5808913043	1966	1967	1967	1966	940
419	20240408	135400	5807064117	1974	1967	1974	1967	7
420	20240408	135300	5807050341	1966	1970	1970	1966	7951
421	20240408	135200	5791409959	1969	1975	1975	1969	1676
422	20240408	135100	5788107545	1975	1978	1978	1975	1000
423	20240408	135000	5786132223	1978	1980	1980	1978	90
424	20240408	134900	5785954139	1980	1985	1985	1980	848
425	20240408	134800	5784274589	1985	1985	1986	1985	1501
426	20240408	134700	5781294798	1987	1985	1987	1985	252
427	20240408	134600	5780794079	1984	1984	1984	1984	1
428	20240408	134500	5780792095	1977	1977	1977	1977	45
429	20240408	134400	5780703130	1977	1977	1977	1977	100
430	20240408	134300	5780505430	1973	1977	1977	1973	108
431	20240408	134200	5780291944	1977	1981	1981	1977	456
432	20240408	134100	5779389471	1984	1986	1987	1981	4201
433	20240408	134000	5771062369	1987	1982	1987	1982	124
434	20240408	133900	5770816048	1982	1981	1982	1981	76
435	20240408	133800	5770665457	1981	1981	1981	1981	5
436	20240408	133700	5770655552	1981	1977	1981	1977	298
437	20240408	133600	5770066006	1972	1976	1977	1972	101
438	20240408	133500	5769866342	1976	1976	1976	1976	114
439	20240408	133400	5769641078	1976	1976	1976	1976	25
440	20240408	133300	5769591678	1977	1977	1977	1977	0
441	20240408	133200	5769591678	1977	1977	1977	1977	0
442	20240408	133100	5769591678	1977	1977	1977	1977	1
443	20240408	133000	5769589701	1969	1970	1970	1969	164
444	20240408	132900	5769266757	1970	1970	1970	1970	300
445	20240408	132800	5768675757	1969	1969	1969	1969	100
446	20240408	132700	5768478857	1969	1969	1969	1969	293
447	20240408	132600	5767901940	1974	1974	1974	1974	458
448	20240408	132500	5766997848	1968	1970	1970	1968	1540
449	20240408	132400	5763964654	1969	1971	1971	1969	3530
450	20240408	132300	5757010695	1972	1973	1973	1972	1216
451	20240408	132200	5754612622	1973	1974	1974	1973	540
452	20240408	132100	5753547182	1974	1974	1974	1973	74
453	20240408	132000	5753401159	1974	1974	1974	1973	2889
454	20240408	131900	5747698973	1974	1978	1978	1974	1308
455	20240408	131800	5745116073	1978	1980	1980	1978	1041
456	20240408	131700	5743055633	1979	1981	1981	1979	862
457	20240408	131600	5741349271	1980	1980	1982	1980	319
458	20240408	131500	5740717641	1980	1980	1980	1980	575
459	20240408	131400	5739579141	1980	1980	1980	1980	2
460	20240408	131300	5739575181	1980	1980	1980	1980	231
461	20240408	131200	5739117801	1980	1975	1980	1974	959
462	20240408	131100	5737223395	1976	1981	1981	1976	9478
463	20240408	131000	5718475591	1987	1987	1987	1987	5
464	20240408	130900	5718465656	1987	1981	1987	1981	553
465	20240408	130800	5717370151	1981	1987	1987	1981	783
466	20240408	130700	5715819016	1981	1982	1982	1981	1465
467	20240408	130600	5712916407	1982	1981	1982	1981	106
468	20240408	130500	5712706316	1980	1980	1980	1980	8
469	20240408	130400	5712690476	1987	1980	1987	1980	191
470	20240408	130300	5712312289	1980	1981	1981	1980	6479
471	20240408	130200	5699483605	1981	1982	1993	1981	1689
472	20240408	130100	5696137562	1982	1982	1982	1982	0
473	20240408	130000	5696137562	1982	1983	1983	1982	2000
474	20240408	125900	5692173411	1983	1983	1983	1983	1
475	20240408	125800	5692171428	1983	1984	1984	1983	100
476	20240408	125700	5691973118	1983	1983	1983	1983	1
477	20240408	125600	5691971135	1983	1983	1983	1983	1
478	20240408	125500	5691969152	1981	1981	1981	1981	50
479	20240408	125400	5691870102	1980	1982	1982	1979	668
480	20240408	125300	5690547661	1980	1986	1986	1980	1942
481	20240408	125200	5686696255	1996	1985	1996	1985	3
482	20240408	125100	5686690279	1996	1996	1996	1996	0
483	20240408	125000	5686690279	1996	1995	1996	1995	619
484	20240408	124900	5685454757	1996	1992	1996	1992	110
485	20240408	124800	5685235212	1989	1989	1989	1989	0
486	20240408	124700	5685235212	1989	1989	1989	1989	200
487	20240408	124600	5684837412	1989	1981	1989	1981	300
488	20240408	124500	5684242366	1981	1981	1981	1981	147
489	20240408	124400	5683951159	1982	1988	1988	1982	1455
490	20240408	124300	5681065349	1988	1997	1998	1985	165
491	20240408	124200	5680737218	1998	1998	1998	1998	43
492	20240408	124100	5680651304	1998	1992	1998	1992	177
493	20240408	124000	5680297666	1998	1980	1998	1980	469
494	20240408	123900	5679365463	1976	1976	1976	1976	500
495	20240408	123800	5678377463	1976	1976	1976	1976	1
496	20240408	123700	5678375487	1975	1976	1976	1975	214
497	20240408	123600	5677952786	1974	1974	1974	1974	0
498	20240408	123500	5677952786	1974	1968	1974	1968	897
499	20240408	123400	5676183402	1969	1971	1971	1969	1469
500	20240408	123300	5673289145	1971	1974	1974	1971	458
501	20240408	123200	5672385449	1974	1976	1976	1974	11
502	20240408	123100	5672363731	1976	1983	1983	1974	7991
503	20240408	123000	5656564941	1983	1984	1985	1983	699
504	20240408	122900	5655178145	1984	1984	1986	1984	1014
505	20240408	122800	5653166359	1984	1992	1992	1984	3140
506	20240408	122700	5646919075	1994	1996	1996	1994	1666
507	20240408	122600	5643595025	1998	1998	1998	1996	24
508	20240408	122500	5643547077	1995	1998	1998	1995	135
509	20240408	122400	5643277512	1998	1998	1998	1998	270
510	20240408	122300	5642738052	1998	1994	1998	1994	473
511	20240408	122200	5641794686	1998	1998	1998	1998	107
512	20240408	122100	5641580900	1994	1994	1995	1994	198
513	20240408	122000	5641186074	1994	1994	1994	1994	52
514	20240408	121900	5641082386	1994	1991	1994	1991	14
515	20240408	121800	5641054509	1991	1991	1991	1991	100
516	20240408	121700	5640855409	1990	1995	1995	1990	542
517	20240408	121600	5639776285	1996	1990	1996	1989	1220
518	20240408	121500	5637348105	1990	1989	1999	1989	280
519	20240408	121400	5636791147	2005	2000	2005	1989	3098
520	20240408	121300	5630596773	2000	1999	2000	1999	1275
521	20240408	121200	5628047298	1999	1999	1999	1999	63
522	20240408	121100	5627921361	1999	1986	1999	1986	11
523	20240408	121000	5627899385	1982	1979	2005	1979	2824
524	20240408	120900	5622261905	1985	1977	1985	1977	39
525	20240408	120800	5622184794	1977	1977	1985	1977	71
526	20240408	120700	5622044419	1977	1980	1980	1977	1272
527	20240408	120600	5619529204	1978	1985	1985	1978	710
528	20240408	120500	5618124712	1978	1983	1983	1978	506
529	20240408	120400	5617121319	1976	1970	1976	1970	1447
530	20240408	120300	5614270621	1970	1970	1970	1970	2150
531	20240408	120200	5610035121	1965	1971	1971	1965	3262
532	20240408	120100	5603620469	1971	1965	1971	1965	3134
533	20240408	120000	5597451777	1963	1963	1963	1963	0
534	20240408	115900	5597451777	1963	1964	1970	1963	3822
535	20240408	115800	5589941765	1965	1975	1975	1965	7792
536	20240408	115700	5574584710	1975	1975	1975	1975	331
537	20240408	115600	5573930985	1976	1989	1989	1975	1060
538	20240408	115500	5571830546	1975	1976	1989	1969	7980
539	20240408	115400	5556050470	1966	2000	2000	1963	48920
540	20240408	115300	5458520470	2000	2015	2015	2000	2002
541	20240408	115200	5454516120	2000	2005	2005	2000	2740
542	20240408	115100	5449025525	2005	2020	2020	2005	1002
543	20240408	115000	5447016500	2020	2020	2020	2020	0
544	20240408	114900	5447016500	2020	2005	2020	2005	2005
545	20240408	114800	5442996400	2020	2010	2020	2005	292
546	20240408	114700	5442410180	2010	2020	2020	2010	278
547	20240408	114600	5441851380	2020	2020	2020	2020	22
548	20240408	114500	5441806940	2010	2020	2020	2005	460
549	20240408	114400	5440882245	2000	2020	2020	2000	4777
550	20240408	114300	5431302795	2020	2020	2020	2020	199
551	20240408	114200	5430900815	2015	2015	2020	2015	1072
552	20240408	114100	5428740685	2015	2015	2015	2015	345
553	20240408	114000	5428045510	2020	2020	2020	2005	2015
554	20240408	113900	5423999115	2020	2020	2020	2020	5
555	20240408	113800	5423989015	2020	2020	2020	2020	210
556	20240408	113700	5423564815	2010	2020	2020	2005	4606
557	20240408	113600	5414321025	2025	2010	2025	2010	478
558	20240408	113500	5413360140	2030	2025	2030	2005	5601
559	20240408	113400	5402099260	2030	2020	2030	2010	1868
560	20240408	113300	5398335165	2035	2025	2035	2020	961
561	20240408	113200	5396389795	2025	2035	2035	2025	318
562	20240408	113100	5395743965	2035	2035	2035	2025	66
563	20240408	113000	5395609695	2035	2040	2040	2035	469
564	20240408	112900	5394654615	2040	2025	2040	2025	889
565	20240408	112800	5392854150	2040	2045	2045	2030	2610
566	20240408	112700	5387554015	2045	2045	2045	2035	2026
567	20240408	112600	5383430995	2045	2040	2045	2035	254
568	20240408	112500	5382913455	2045	2045	2045	2045	1
569	20240408	112400	5382911410	2045	2040	2045	2040	522
570	20240408	112300	5381843925	2045	2045	2045	2045	2051
571	20240408	112200	5377649630	2040	2045	2045	2040	7
572	20240408	112100	5377635325	2035	2040	2045	2035	474
573	20240408	112000	5376670230	2045	2050	2050	2040	2021
574	20240408	111900	5372545925	2050	2045	2050	2045	178
575	20240408	111800	5372181600	2045	2040	2045	2040	3847
576	20240408	111700	5364317060	2040	2045	2045	2040	708
577	20240408	111600	5362872675	2045	2045	2050	2040	1278
578	20240408	111500	5360259565	2045	2035	2045	2035	277
579	20240408	111400	5359694300	2035	2030	2045	2030	892
580	20240408	111300	5357882215	2050	2035	2050	2030	1841
581	20240408	111200	5354135070	2035	2045	2055	2035	4846
582	20240408	111100	5344238525	2045	2055	2060	2045	2858
583	20240408	111000	5338373375	2060	2060	2060	2050	3989
584	20240408	110900	5330172710	2060	2040	2060	2040	3859
585	20240408	110800	5322258625	2040	2035	2040	2035	2478
586	20240408	110700	5317211285	2035	2040	2040	2035	3150
587	20240408	110600	5310795290	2040	2040	2040	2040	551
588	20240408	110500	5309671250	2025	2040	2040	2025	1690
589	20240408	110400	5306245240	2040	2040	2040	2030	5
590	20240408	110300	5306235060	2030	2040	2040	2030	905
591	20240408	110200	5304392380	2040	2035	2040	2025	3021
592	20240408	110100	5298255450	2040	2040	2045	2040	2986
593	20240408	110000	5292164000	2045	2050	2050	2040	2483
594	20240408	105900	5287088020	2050	2010	2050	2010	7895
595	20240408	105800	5271010850	2010	2025	2030	2010	2576
596	20240408	105700	5265809715	2025	2025	2025	2025	22
597	20240408	105600	5265765165	2025	2025	2025	2025	84
598	20240408	105500	5265595065	2010	2010	2030	2010	4702
599	20240408	105400	5256064575	2010	2005	2010	2005	55
600	20240408	105300	5255954280	2005	2005	2005	2005	99
601	20240408	105200	5255755785	2000	2005	2005	2000	316
602	20240408	105100	5255123160	2010	2000	2010	2000	674
603	20240408	105000	5253775050	2000	2010	2010	2000	3997
604	20240408	104900	5245758890	2010	2010	2010	2010	60
605	20240408	104800	5245638290	2010	2020	2020	2010	346
606	20240408	104700	5244942330	2010	2015	2020	2010	220
607	20240408	104600	5244499010	2015	2025	2030	2015	2206
608	20240408	104500	5240031650	2025	2005	2025	2005	590
609	20240408	104400	5238843700	2000	2015	2015	2000	4670
610	20240408	104300	5229468445	2015	2015	2015	2015	131
611	20240408	104200	5229204480	2015	2015	2015	2015	257
612	20240408	104100	5228686625	2015	2010	2015	2010	107
613	20240408	104000	5228471425	2025	2015	2025	2010	2285
614	20240408	103900	5223852205	2015	2015	2025	2015	174
615	20240408	103800	5223501435	2020	2030	2030	2020	101
616	20240408	103700	5223297405	2005	2025	2025	2000	7832
617	20240408	103600	5207542405	2040	2040	2040	2040	339
618	20240408	103500	5206850845	2045	2045	2045	2040	267
619	20240408	103400	5206304930	2035	2035	2035	2035	19
620	20240408	103300	5206266265	2035	2030	2035	2030	592
621	20240408	103200	5205061655	2030	2015	2030	2010	667
622	20240408	103100	5203717645	2015	2015	2015	2015	13
623	20240408	103000	5203691450	2015	2020	2020	2010	3298
624	20240408	102900	5197052420	2015	2030	2030	2015	2721
625	20240408	102800	5191553290	2030	2040	2040	2030	1038
626	20240408	102700	5189441795	2045	2030	2045	2030	96
627	20240408	102600	5189246900	2035	2045	2045	2035	2637
628	20240408	102500	5183870965	2045	2040	2045	2035	2142
629	20240408	102400	5179493080	2040	2030	2040	2030	2249
630	20240408	102300	5174913520	2035	2020	2035	2015	2939
631	20240408	102200	5168964055	2015	2020	2025	2015	1964
632	20240408	102100	5164988805	2020	2010	2020	2010	2225
633	20240408	102000	5160506290	2015	2020	2020	2010	700
634	20240408	101900	5159095985	2020	2025	2025	2020	3239
635	20240408	101800	5152552810	2020	2010	2020	2010	3762
636	20240408	101700	5144960990	2010	2005	2015	2005	3774
637	20240408	101600	5137372160	2010	2010	2010	2000	1181
638	20240408	101500	5135007160	2000	1994	2015	1994	5459
639	20240408	101400	5124070145	1994	2020	2025	1991	32827
640	20240408	101300	5058361471	2020	2015	2020	2005	2651
641	20240408	101200	5053028556	2010	2025	2030	2005	10508
642	20240408	101100	5031879326	2030	2025	2030	2020	5568
643	20240408	101000	5020615181	2025	2040	2040	2020	5990
644	20240408	100900	5008474911	2040	2045	2045	2030	2915
645	20240408	100800	5002546566	2030	2040	2055	2030	2104
646	20240408	100700	4998251321	2040	2035	2040	2025	4809
647	20240408	100600	4988494141	2030	2045	2045	2025	17434
648	20240408	100500	4953061221	2050	2070	2070	2045	32355
649	20240408	100400	4886531911	2065	2060	2075	2050	14502
650	20240408	100300	4856660491	2060	2065	2080	2060	4173
651	20240408	100200	4848040286	2065	2070	2080	2065	2946
652	20240408	100100	4841953546	2070	2085	2085	2070	1299
653	20240408	100000	4839262226	2085	2085	2090	2075	517
654	20240408	095900	4838187736	2090	2090	2090	2075	730
655	20240408	095800	4836665981	2075	2095	2095	2070	4882
656	20240408	095700	4826533261	2095	2085	2095	2080	1262
657	20240408	095600	4823902891	2095	2090	2095	2085	809
658	20240408	095500	4822212041	2095	2100	2100	2080	204
659	20240408	095400	4821784456	2095	2070	2105	2070	3579
660	20240408	095300	4814309996	2070	2080	2080	2070	5286
661	20240408	095200	4803356651	2080	2085	2090	2080	1896
662	20240408	095100	4799412296	2080	2095	2095	2070	5975
663	20240408	095000	4786993651	2085	2100	2100	2085	2862
664	20240408	094900	4781002786	2105	2080	2120	2080	7723
665	20240408	094800	4764714836	2095	2090	2095	2070	12979
666	20240408	094700	4737595406	2075	2065	2095	2060	6000
667	20240408	094600	4725167636	2065	2050	2070	2050	7158
668	20240408	094500	4710414306	2065	2065	2065	2040	30259
669	20240408	094400	4648263731	2065	2070	2070	2060	5151
670	20240408	094300	4637624971	2075	2085	2095	2070	14184
671	20240408	094200	4608161131	2085	2100	2100	2085	1353
672	20240408	094100	4605324621	2100	2100	2105	2095	4128
673	20240408	094000	4596658696	2080	2100	2100	2075	15225
674	20240408	093900	4564945681	2105	2110	2110	2090	15864
675	20240408	093800	4531581456	2120	2115	2140	2105	9917
676	20240408	093700	4510540056	2115	2090	2125	2090	5631
677	20240408	093600	4498634491	2095	2110	2110	2095	3391
678	20240408	093500	4491514276	2105	2110	2110	2100	6913
679	20240408	093400	4476973921	2110	2060	2120	2060	26178
680	20240408	093300	4421997986	2080	2060	2080	2050	27778
681	20240408	093200	4364730351	2065	2080	2090	2060	36659
682	20240408	093100	4288893696	2080	2085	2090	2075	21574
683	20240408	093000	4243955061	2085	2105	2110	2085	15973
684	20240408	092900	4210494756	2110	2095	2110	2090	12430
685	20240408	092800	4184377656	2105	2080	2110	2075	46765
686	20240408	092700	4086817711	2080	2145	2145	2080	78304
687	20240408	092600	3921151751	2150	2150	2165	2140	11717
688	20240408	092500	3895959891	2150	2140	2165	2140	13300
689	20240408	092400	3867346531	2140	2170	2170	2140	32573
690	20240408	092300	3797365296	2155	2170	2175	2145	23687
691	20240408	092200	3746177841	2170	2175	2185	2160	31904
692	20240408	092100	3676893366	2170	2195	2220	2170	59446
693	20240408	092000	3545989491	2190	2200	2230	2185	109607
694	20240408	091900	3303399626	2200	2165	2210	2150	77613
695	20240408	091800	3133554111	2160	2150	2175	2145	21064
696	20240408	091700	3088052116	2145	2150	2155	2135	20231
697	20240408	091600	3044729681	2150	2170	2170	2135	40179
698	20240408	091500	2958600611	2170	2160	2190	2135	60540
699	20240408	091400	2827967361	2160	2150	2185	2150	19278
700	20240408	091300	2786317476	2150	2150	2165	2145	25997
701	20240408	091200	2730322986	2145	2180	2210	2135	101224
702	20240408	091100	2510745526	2185	2180	2245	2165	129512
703	20240408	091000	2224714431	2185	2205	2215	2180	45714
704	20240408	090900	2124512421	2205	2145	2215	2120	63963
705	20240408	090800	1986021026	2150	2130	2190	2115	73432
706	20240408	090700	1827996066	2130	2180	2180	2110	106960
707	20240408	090600	1599161451	2165	2225	2230	2155	121577
708	20240408	090500	1332314431	2225	2180	2275	2175	341138
709	20240408	090400	577853941	2175	2175	2175	2175	0
710	20240408	090300	577853941	2175	2175	2175	2175	0
711	20240408	090200	577853941	2175	2100	2175	2075	81964
712	20240408	090100	404591366	2100	2020	2140	2010	83145
713	20240408	090000	231704356	2020	1981	2150	1981	114037