KissMeData/039980/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191500	4137190299	1958	1958	1958	1958	51611
3	20240409	191400	4137190299	1958	1958	1958	1958	0
4	20240409	191300	4137190299	1958	1958	1958	1958	0
5	20240409	191200	4137190299	1958	1958	1958	1958	0
6	20240409	191100	4137190299	1958	1958	1958	1958	0
7	20240409	191000	4137190299	1958	1958	1958	1958	0
8	20240409	190900	4137190299	1958	1958	1958	1958	0
9	20240409	190800	4137190299	1958	1958	1958	1958	0
10	20240409	190700	4137190299	1958	1958	1958	1958	0
11	20240409	190600	4137190299	1958	1958	1958	1958	0
12	20240409	190500	4137190299	1958	1958	1958	1958	0
13	20240409	190400	4137190299	1958	1958	1958	1958	0
14	20240409	190300	4137190299	1958	1958	1958	1958	0
15	20240409	190200	4137190299	1958	1958	1958	1958	0
16	20240409	190100	4137190299	1958	1958	1958	1958	0
17	20240409	190000	4137190299	1958	1958	1958	1958	0
18	20240409	185900	4137190299	1958	1958	1958	1958	0
19	20240409	185800	4137190299	1958	1958	1958	1958	0
20	20240409	185700	4137190299	1958	1958	1958	1958	0
21	20240409	185600	4137190299	1958	1958	1958	1958	0
22	20240409	185500	4137190299	1958	1958	1958	1958	0
23	20240409	185400	4137190299	1958	1958	1958	1958	0
24	20240409	185300	4137190299	1958	1958	1958	1958	0
25	20240409	185200	4137190299	1958	1958	1958	1958	0
26	20240409	185100	4137190299	1958	1958	1958	1958	0
27	20240409	185000	4137190299	1958	1958	1958	1958	0
28	20240409	184900	4137190299	1958	1958	1958	1958	0
29	20240409	184800	4137190299	1958	1958	1958	1958	0
30	20240409	184700	4137190299	1958	1958	1958	1958	0
31	20240409	184600	4137190299	1958	1958	1958	1958	0
32	20240409	184500	4137190299	1958	1958	1958	1958	51611
33	20240409	184400	4137190299	1958	1958	1958	1958	0
34	20240409	184300	4137190299	1958	1958	1958	1958	0
35	20240409	184200	4137190299	1958	1958	1958	1958	0
36	20240409	184100	4137190299	1958	1958	1958	1958	0
37	20240409	184000	4137190299	1958	1958	1958	1958	0
38	20240409	183900	4137190299	1958	1958	1958	1958	0
39	20240409	183800	4137190299	1958	1958	1958	1958	0
40	20240409	183700	4137190299	1958	1958	1958	1958	0
41	20240409	183600	4137190299	1958	1958	1958	1958	0
42	20240409	183500	4137190299	1958	1958	1958	1958	0
43	20240409	183400	4137190299	1958	1958	1958	1958	0
44	20240409	183300	4137190299	1958	1958	1958	1958	0
45	20240409	183200	4137190299	1958	1958	1958	1958	0
46	20240409	183100	4137190299	1958	1958	1958	1958	0
47	20240409	183000	4137190299	1958	1958	1958	1958	0
48	20240409	182900	4137190299	1958	1958	1958	1958	0
49	20240409	182800	4137190299	1958	1958	1958	1958	0
50	20240409	182700	4137190299	1958	1958	1958	1958	0
51	20240409	182600	4137190299	1958	1958	1958	1958	0
52	20240409	182500	4137190299	1958	1958	1958	1958	0
53	20240409	182400	4137190299	1958	1958	1958	1958	0
54	20240409	182300	4137190299	1958	1958	1958	1958	0
55	20240409	182200	4137190299	1958	1958	1958	1958	0
56	20240409	182100	4137190299	1958	1958	1958	1958	0
57	20240409	182000	4137190299	1958	1958	1958	1958	0
58	20240409	181900	4137190299	1958	1958	1958	1958	0
59	20240409	181800	4137190299	1958	1958	1958	1958	0
60	20240409	181700	4137190299	1958	1958	1958	1958	0
61	20240409	181600	4137190299	1958	1958	1958	1958	0
62	20240409	181500	4137190299	1958	1958	1958	1958	51611
63	20240409	181400	4137190299	1958	1958	1958	1958	0
64	20240409	181300	4137190299	1958	1958	1958	1958	0
65	20240409	181200	4137190299	1958	1958	1958	1958	0
66	20240409	181100	4137190299	1958	1958	1958	1958	0
67	20240409	181000	4137190299	1958	1958	1958	1958	0
68	20240409	180900	4137190299	1958	1958	1958	1958	0
69	20240409	180800	4137190299	1958	1958	1958	1958	0
70	20240409	180700	4137190299	1958	1958	1958	1958	0
71	20240409	180600	4137190299	1958	1958	1958	1958	0
72	20240409	180500	4137190299	1958	1958	1958	1958	0
73	20240409	180400	4137190299	1958	1958	1958	1958	0
74	20240409	180300	4137190299	1958	1958	1958	1958	0
75	20240409	180200	4137190299	1958	1958	1958	1958	0
76	20240409	180100	4137190299	1958	1958	1958	1958	0
77	20240409	180000	4137190299	1958	1958	1958	1958	0
78	20240409	175900	4137190299	1958	1958	1958	1958	0
79	20240409	175800	4137190299	1958	1958	1958	1958	0
80	20240409	175700	4137190299	1958	1958	1958	1958	0
81	20240409	175600	4137190299	1958	1958	1958	1958	0
82	20240409	175500	4137190299	1958	1958	1958	1958	0
83	20240409	175400	4137190299	1958	1958	1958	1958	0
84	20240409	175300	4137190299	1958	1958	1958	1958	0
85	20240409	175200	4137190299	1958	1958	1958	1958	0
86	20240409	175100	4137190299	1958	1958	1958	1958	0
87	20240409	175000	4137190299	1958	1958	1958	1958	0
88	20240409	174900	4137190299	1958	1958	1958	1958	0
89	20240409	174800	4137190299	1958	1958	1958	1958	0
90	20240409	174700	4137190299	1958	1958	1958	1958	0
91	20240409	174600	4137190299	1958	1958	1958	1958	0
92	20240409	174500	4137190299	1958	1958	1958	1958	51611
93	20240409	174400	4137190299	1958	1958	1958	1958	0
94	20240409	174300	4137190299	1958	1958	1958	1958	0
95	20240409	174200	4137190299	1958	1958	1958	1958	0
96	20240409	174100	4137190299	1958	1958	1958	1958	0
97	20240409	174000	4137190299	1958	1958	1958	1958	0
98	20240409	173900	4137190299	1958	1958	1958	1958	0
99	20240409	173800	4137190299	1958	1958	1958	1958	0
100	20240409	173700	4137190299	1958	1958	1958	1958	0
101	20240409	173600	4137190299	1958	1958	1958	1958	0
102	20240409	173500	4137190299	1958	1958	1958	1958	0
103	20240409	173400	4137190299	1958	1958	1958	1958	0
104	20240409	173300	4137190299	1958	1958	1958	1958	0
105	20240409	173200	4137190299	1958	1958	1958	1958	0
106	20240409	173100	4137190299	1958	1958	1958	1958	0
107	20240409	173000	4137190299	1958	1958	1958	1958	0
108	20240409	172900	4137190299	1958	1958	1958	1958	0
109	20240409	172800	4137190299	1958	1958	1958	1958	0
110	20240409	172700	4137190299	1958	1958	1958	1958	0
111	20240409	172600	4137190299	1958	1958	1958	1958	0
112	20240409	172500	4137190299	1958	1958	1958	1958	0
113	20240409	172400	4137190299	1958	1958	1958	1958	0
114	20240409	172300	4137190299	1958	1958	1958	1958	0
115	20240409	172200	4137190299	1958	1958	1958	1958	0
116	20240409	172100	4137190299	1958	1958	1958	1958	0
117	20240409	172000	4137190299	1958	1958	1958	1958	0
118	20240409	171900	4137190299	1958	1958	1958	1958	0
119	20240409	171800	4137190299	1958	1958	1958	1958	0
120	20240409	171700	4137190299	1958	1958	1958	1958	0
121	20240409	171600	4137190299	1958	1958	1958	1958	0
122	20240409	171500	4137190299	1958	1958	1958	1958	51611
123	20240409	171400	4137190299	1958	1958	1958	1958	0
124	20240409	171300	4137190299	1958	1958	1958	1958	0
125	20240409	171200	4137190299	1958	1958	1958	1958	0
126	20240409	171100	4137190299	1958	1958	1958	1958	0
127	20240409	171000	4137190299	1958	1958	1958	1958	0
128	20240409	170900	4137190299	1958	1958	1958	1958	0
129	20240409	170800	4137190299	1958	1958	1958	1958	0
130	20240409	170700	4137190299	1958	1958	1958	1958	0
131	20240409	170600	4137190299	1958	1958	1958	1958	0
132	20240409	170500	4137190299	1958	1958	1958	1958	0
133	20240409	170400	4137190299	1958	1958	1958	1958	0
134	20240409	170300	4137190299	1958	1958	1958	1958	0
135	20240409	170200	4137190299	1958	1958	1958	1958	0
136	20240409	170100	4137190299	1958	1958	1958	1958	0
137	20240409	170000	4137190299	1958	1958	1958	1958	0
138	20240409	165900	4137190299	1958	1958	1958	1958	0
139	20240409	165800	4137190299	1958	1958	1958	1958	0
140	20240409	165700	4137190299	1958	1958	1958	1958	0
141	20240409	165600	4137190299	1958	1958	1958	1958	0
142	20240409	165500	4137190299	1958	1958	1958	1958	0
143	20240409	165400	4137190299	1958	1958	1958	1958	0
144	20240409	165300	4137190299	1958	1958	1958	1958	0
145	20240409	165200	4137190299	1958	1958	1958	1958	0
146	20240409	165100	4137190299	1958	1958	1958	1958	0
147	20240409	165000	4137190299	1958	1958	1958	1958	0
148	20240409	164900	4137190299	1958	1958	1958	1958	0
149	20240409	164800	4137190299	1958	1958	1958	1958	0
150	20240409	164700	4137190299	1958	1958	1958	1958	0
151	20240409	164600	4137190299	1958	1958	1958	1958	0
152	20240409	164500	4137190299	1958	1958	1958	1958	51611
153	20240409	164400	4137190299	1958	1958	1958	1958	0
154	20240409	164300	4137190299	1958	1958	1958	1958	0
155	20240409	164200	4137190299	1958	1958	1958	1958	0
156	20240409	164100	4137190299	1958	1958	1958	1958	0
157	20240409	164000	4137190299	1958	1958	1958	1958	0
158	20240409	163900	4137190299	1958	1958	1958	1958	0
159	20240409	163800	4137190299	1958	1958	1958	1958	0
160	20240409	163700	4137190299	1958	1958	1958	1958	0
161	20240409	163600	4137190299	1958	1958	1958	1958	0
162	20240409	163500	4137190299	1958	1958	1958	1958	0
163	20240409	163400	4137190299	1958	1958	1958	1958	0
164	20240409	163300	4137190299	1958	1958	1958	1958	0
165	20240409	163200	4137190299	1958	1958	1958	1958	0
166	20240409	163100	4137190299	1958	1958	1958	1958	0
167	20240409	163000	4137190299	1958	1958	1958	1958	0
168	20240409	162900	4137190299	1958	1958	1958	1958	0
169	20240409	162800	4137190299	1958	1958	1958	1958	0
170	20240409	162700	4137190299	1958	1958	1958	1958	0
171	20240409	162600	4137190299	1958	1958	1958	1958	0
172	20240409	162500	4137190299	1958	1958	1958	1958	0
173	20240409	162400	4137190299	1958	1958	1958	1958	0
174	20240409	162300	4137190299	1958	1958	1958	1958	0
175	20240409	162200	4137190299	1958	1958	1958	1958	0
176	20240409	162100	4137190299	1958	1958	1958	1958	0
177	20240409	162000	4137190299	1958	1958	1958	1958	0
178	20240409	161900	4137190299	1958	1958	1958	1958	0
179	20240409	161800	4137190299	1958	1958	1958	1958	0
180	20240409	161700	4137190299	1958	1958	1958	1958	0
181	20240409	161600	4137190299	1958	1958	1958	1958	0
182	20240409	161500	4137190299	1958	1958	1958	1958	51611
183	20240409	161400	4137190299	1958	1958	1958	1958	0
184	20240409	161300	4137190299	1958	1958	1958	1958	0
185	20240409	161200	4137190299	1958	1958	1958	1958	0
186	20240409	161100	4137190299	1958	1958	1958	1958	0
187	20240409	161000	4137190299	1958	1958	1958	1958	0
188	20240409	160900	4137190299	1958	1958	1958	1958	0
189	20240409	160800	4137190299	1958	1958	1958	1958	0
190	20240409	160700	4137190299	1958	1958	1958	1958	0
191	20240409	160600	4137190299	1958	1958	1958	1958	0
192	20240409	160500	4137190299	1958	1958	1958	1958	0
193	20240409	160400	4137190299	1958	1958	1958	1958	0
194	20240409	160300	4137190299	1958	1958	1958	1958	0
195	20240409	160200	4137190299	1958	1958	1958	1958	0
196	20240409	160100	4137190299	1958	1958	1958	1958	0
197	20240409	160000	4137190299	1958	1958	1958	1958	0
198	20240409	155900	4137190299	1958	1958	1958	1958	0
199	20240409	155800	4137190299	1958	1958	1958	1958	0
200	20240409	155700	4137190299	1958	1958	1958	1958	0
201	20240409	155600	4137190299	1958	1958	1958	1958	0
202	20240409	155500	4137190299	1958	1958	1958	1958	0
203	20240409	155400	4137190299	1958	1958	1958	1958	0
204	20240409	155300	4137190299	1958	1958	1958	1958	0
205	20240409	155200	4137190299	1958	1958	1958	1958	0
206	20240409	155100	4137190299	1958	1958	1958	1958	0
207	20240409	155000	4137190299	1958	1958	1958	1958	0
208	20240409	154900	4137190299	1958	1958	1958	1958	0
209	20240409	154800	4137190299	1958	1958	1958	1958	0
210	20240409	154700	4137190299	1958	1958	1958	1958	0
211	20240409	154600	4137190299	1958	1958	1958	1958	0
212	20240409	154500	4137190299	1958	1958	1958	1958	51611
213	20240409	154400	4137190299	1958	1958	1958	1958	0
214	20240409	154300	4137190299	1958	1958	1958	1958	0
215	20240409	154200	4137190299	1958	1958	1958	1958	0
216	20240409	154100	4137190299	1958	1958	1958	1958	0
217	20240409	154000	4137190299	1958	1958	1958	1958	0
218	20240409	153900	4137190299	1958	1958	1958	1958	0
219	20240409	153800	4137190299	1958	1958	1958	1958	0
220	20240409	153700	4137190299	1958	1958	1958	1958	0
221	20240409	153600	4137190299	1958	1958	1958	1958	0
222	20240409	153500	4137190299	1958	1958	1958	1958	0
223	20240409	153400	4137190299	1958	1958	1958	1958	0
224	20240409	153300	4137190299	1958	1958	1958	1958	0
225	20240409	153200	4137190299	1958	1958	1958	1958	0
226	20240409	153100	4137190299	1958	1958	1958	1958	0
227	20240409	153000	4137190299	1958	1958	1958	1958	51611
228	20240409	152900	4036135961	1939	1939	1939	1939	0
229	20240409	152800	4036135961	1939	1939	1939	1939	0
230	20240409	152700	4036135961	1939	1939	1939	1939	0
231	20240409	152600	4036135961	1939	1939	1939	1939	0
232	20240409	152500	4036135961	1939	1939	1939	1939	0
233	20240409	152400	4036135961	1939	1939	1939	1939	0
234	20240409	152300	4036135961	1939	1939	1939	1939	0
235	20240409	152200	4036135961	1939	1939	1939	1939	0
236	20240409	152100	4036135961	1939	1939	1939	1939	0
237	20240409	152000	4036135961	1939	1939	1939	1939	0
238	20240409	151900	4036135961	1939	1940	1940	1939	7452
239	20240409	151800	4021683319	1940	1940	1940	1939	3466
240	20240409	151700	4014960130	1939	1941	1941	1939	5604
241	20240409	151600	4004090591	1941	1940	1941	1940	167
242	20240409	151500	4003766544	1941	1941	1942	1940	3633
243	20240409	151400	3996717836	1942	1941	1942	1941	309
244	20240409	151300	3996117900	1942	1941	1942	1940	4728
245	20240409	151200	3986940853	1941	1942	1943	1941	2831
246	20240409	151100	3981443034	1942	1942	1942	1940	3890
247	20240409	151000	3973893852	1942	1941	1942	1940	22401
248	20240409	150900	3930431317	1941	1945	1945	1940	1342
249	20240409	150800	3927825681	1945	1944	1945	1942	1777
250	20240409	150700	3924370219	1945	1944	1945	1944	3861
251	20240409	150600	3916862584	1943	1940	1943	1940	33777
252	20240409	150500	3851278102	1941	1940	1941	1939	6573
253	20240409	150400	3838531469	1942	1942	1942	1941	181
254	20240409	150300	3838180067	1941	1940	1942	1939	7739
255	20240409	150200	3823162862	1942	1940	1942	1939	5127
256	20240409	150100	3813216347	1942	1940	1942	1940	2462
257	20240409	150000	3808440063	1940	1939	1940	1939	1675
258	20240409	145900	3805192164	1939	1939	1940	1938	2229
259	20240409	145800	3800870232	1940	1940	1940	1940	634
260	20240409	145700	3799640272	1940	1941	1945	1940	7915
261	20240409	145600	3784273978	1941	1940	1941	1940	3304
262	20240409	145500	3777860997	1941	1941	1941	1938	502
263	20240409	145400	3776887593	1942	1938	1942	1938	888
264	20240409	145300	3775165463	1940	1942	1942	1939	3726
265	20240409	145200	3767933866	1942	1942	1942	1942	1452
266	20240409	145100	3765114082	1943	1938	1943	1936	7496
267	20240409	145000	3750576225	1938	1936	1938	1935	1525
268	20240409	144900	3747623823	1935	1935	1937	1935	2556
269	20240409	144800	3742677958	1936	1937	1937	1935	357
270	20240409	144700	3741986940	1935	1938	1938	1935	16711
271	20240409	144600	3709637474	1938	1938	1938	1938	519
272	20240409	144500	3708631652	1938	1938	1938	1937	941
273	20240409	144400	3706808725	1938	1940	1940	1938	1729
274	20240409	144300	3703456641	1940	1937	1940	1936	4087
275	20240409	144200	3695539486	1938	1937	1938	1937	644
276	20240409	144100	3694292026	1938	1937	1938	1937	1433
277	20240409	144000	3691515765	1937	1937	1937	1936	2511
278	20240409	143900	3686652608	1937	1937	1937	1937	157
279	20240409	143800	3686348499	1938	1936	1938	1936	3181
280	20240409	143700	3680187085	1937	1939	1939	1937	3048
281	20240409	143600	3674280463	1939	1939	1940	1939	816
282	20240409	143500	3672697953	1940	1940	1940	1939	839
283	20240409	143400	3671070692	1940	1940	1940	1939	102
284	20240409	143300	3670872912	1939	1940	1940	1939	89
285	20240409	143200	3670700319	1940	1940	1940	1940	105
286	20240409	143100	3670496619	1940	1940	1940	1937	2133
287	20240409	143000	3666364614	1940	1940	1940	1937	153
288	20240409	142900	3666068200	1940	1937	1940	1937	21
289	20240409	142800	3666027520	1936	1941	1941	1936	7952
290	20240409	142700	3650627466	1941	1940	1941	1940	35
291	20240409	142600	3650559556	1941	1937	1941	1937	671
292	20240409	142500	3649259749	1938	1941	1941	1936	23560
293	20240409	142400	3603619733	1941	1941	1941	1941	309
294	20240409	142300	3603019964	1941	1945	1945	1941	689
295	20240409	142200	3601681251	1946	1941	1946	1940	1272
296	20240409	142100	3599212771	1941	1940	1941	1940	232
297	20240409	142000	3598762689	1940	1941	1941	1940	1371
298	20240409	141900	3596102948	1941	1941	1941	1939	2687
299	20240409	141800	3590890576	1946	1944	1946	1940	5242
300	20240409	141700	3580711436	1948	1948	1948	1945	3745
301	20240409	141600	3573422574	1950	1951	1951	1950	121
302	20240409	141500	3573186523	1951	1952	1952	1948	2923
303	20240409	141400	3567484496	1950	1951	1952	1950	2742
304	20240409	141300	3562136580	1952	1950	1952	1950	1394
305	20240409	141200	3559415872	1951	1947	1951	1946	17657
306	20240409	141100	3525013848	1946	1947	1948	1946	1603
307	20240409	141000	3521892304	1946	1947	1947	1946	1890
308	20240409	140900	3518213322	1946	1946	1946	1945	593
309	20240409	140800	3517059389	1946	1946	1946	1946	2103
310	20240409	140700	3512966951	1947	1944	1947	1944	4017
311	20240409	140600	3505150159	1944	1943	1944	1943	154
312	20240409	140500	3504850814	1943	1943	1943	1942	570
313	20240409	140400	3503743351	1943	1942	1943	1942	270
314	20240409	140300	3503218841	1942	1942	1942	1942	517
315	20240409	140200	3502214827	1942	1942	1942	1940	9
316	20240409	140100	3502197357	1942	1940	1942	1940	2620
317	20240409	140000	3497114483	1940	1942	1942	1940	850
318	20240409	135900	3495464483	1942	1942	1942	1942	103
319	20240409	135800	3495264457	1942	1940	1942	1940	105
320	20240409	135700	3495060737	1940	1940	1940	1940	257
321	20240409	135600	3494562157	1940	1940	1940	1940	1
322	20240409	135500	3494560217	1938	1939	1939	1938	896
323	20240409	135400	3492823074	1939	1940	1940	1938	1936
324	20240409	135300	3489070970	1940	1942	1942	1940	561
325	20240409	135200	3487981600	1938	1938	1938	1938	200
326	20240409	135100	3487594000	1936	1937	1937	1936	176
327	20240409	135000	3487253263	1936	1937	1937	1935	5341
328	20240409	134900	3476912082	1937	1940	1940	1936	22339
329	20240409	134800	3433613162	1941	1943	1943	1941	4164
330	20240409	134700	3425529381	1943	1943	1943	1943	15
331	20240409	134600	3425500236	1943	1943	1943	1943	112
332	20240409	134500	3425282620	1942	1942	1942	1942	1654
333	20240409	134400	3422070552	1943	1944	1945	1943	2759
334	20240409	134300	3416708758	1945	1945	1945	1944	1002
335	20240409	134200	3414760628	1945	1946	1946	1945	974
336	20240409	134100	3412865446	1946	1945	1946	1945	1157
337	20240409	134000	3410614424	1946	1946	1946	1945	225
338	20240409	133900	3410176598	1945	1946	1946	1944	347
339	20240409	133800	3409501674	1945	1948	1948	1945	1862
340	20240409	133700	3405879859	1948	1944	1948	1944	1097
341	20240409	133600	3403745633	1942	1942	1942	1942	0
342	20240409	133500	3403745633	1942	1942	1942	1941	2355
343	20240409	133400	3399172412	1942	1942	1942	1942	111
344	20240409	133300	3398956850	1942	1942	1942	1942	262
345	20240409	133200	3398448046	1942	1944	1944	1942	4216
346	20240409	133100	3390256727	1945	1949	1949	1945	1230
347	20240409	133000	3387864373	1949	1948	1949	1948	1442
348	20240409	132900	3385054560	1948	1943	1949	1943	477
349	20240409	132800	3384125858	1943	1944	1944	1943	558
350	20240409	132700	3383041649	1944	1949	1949	1944	1336
351	20240409	132600	3380444415	1945	1949	1949	1945	4169
352	20240409	132500	3372333090	1949	1947	1949	1946	2241
353	20240409	132400	3367971122	1947	1947	1947	1947	550
354	20240409	132300	3366900272	1947	1947	1947	1947	989
355	20240409	132200	3364974689	1945	1945	1945	1945	500
356	20240409	132100	3364002189	1945	1950	1950	1945	1507
357	20240409	132000	3361069268	1952	1950	1952	1950	1562
358	20240409	131900	3358022342	1952	1952	1952	1952	66
359	20240409	131800	3357893510	1952	1950	1952	1950	3832
360	20240409	131700	3350414706	1950	1949	1951	1949	1404
361	20240409	131600	3347677262	1949	1946	1949	1946	16498
362	20240409	131500	3315569038	1946	1946	1947	1946	682
363	20240409	131400	3314241838	1946	1946	1946	1946	6
364	20240409	131300	3314230162	1946	1945	1946	1945	1267
365	20240409	131200	3311765837	1944	1945	1945	1944	728
366	20240409	131100	3310350472	1945	1944	1945	1944	511
367	20240409	131000	3309356931	1944	1945	1945	1944	738
368	20240409	130900	3307922249	1946	1944	1946	1944	578
369	20240409	130800	3306798317	1945	1945	1945	1945	102
370	20240409	130700	3306599927	1944	1946	1946	1944	2434
371	20240409	130600	3301868211	1946	1944	1946	1943	2460
372	20240409	130500	3297085570	1945	1947	1947	1945	1860
373	20240409	130400	3293466521	1947	1947	1947	1947	50
374	20240409	130300	3293369171	1947	1947	1947	1947	122
375	20240409	130200	3293131637	1945	1947	1947	1945	2201
376	20240409	130100	3288848708	1947	1947	1948	1947	2245
377	20240409	130000	3284477621	1947	1948	1948	1947	279
378	20240409	125900	3283934407	1945	1945	1945	1945	1004
379	20240409	125800	3281981627	1948	1944	1948	1944	4254
380	20240409	125700	3273702891	1945	1945	1945	1944	116
381	20240409	125600	3273477362	1944	1944	1945	1944	1581
382	20240409	125500	3270403598	1945	1946	1946	1945	660
383	20240409	125400	3269119777	1944	1944	1945	1944	1434
384	20240409	125300	3266331881	1944	1945	1945	1944	1017
385	20240409	125200	3264354827	1945	1945	1945	1944	2847
386	20240409	125100	3258820112	1945	1945	1945	1944	415
387	20240409	125000	3258013037	1945	1943	1945	1943	43
388	20240409	124900	3257929445	1944	1943	1945	1943	431
389	20240409	124800	3257091932	1943	1943	1943	1943	203
390	20240409	124700	3256697503	1941	1941	1941	1940	835
391	20240409	124600	3255076838	1941	1941	1941	1941	27
392	20240409	124500	3255024431	1941	1941	1941	1941	2400
393	20240409	124400	3250366031	1941	1945	1945	1941	616
394	20240409	124300	3249169908	1945	1942	1945	1942	1204
395	20240409	124200	3246829722	1942	1941	1942	1939	13882
396	20240409	124100	3219901364	1941	1942	1942	1939	20210
397	20240409	124000	3180673912	1940	1940	1942	1940	1355
398	20240409	123900	3178045093	1942	1942	1942	1940	3352
399	20240409	123800	3171540210	1941	1943	1944	1941	5171
400	20240409	123700	3161499887	1942	1944	1944	1942	11650
401	20240409	123600	3138860546	1944	1944	1945	1944	1897
402	20240409	123500	3135172302	1945	1946	1946	1945	1888
403	20240409	123400	3131499513	1946	1947	1947	1946	593
404	20240409	123300	3130345419	1947	1948	1948	1947	102
405	20240409	123200	3130146823	1947	1950	1950	1947	1538
406	20240409	123100	3127150539	1950	1949	1950	1948	1986
407	20240409	123000	3123279148	1947	1947	1947	1947	698
408	20240409	122900	3121920142	1946	1946	1946	1945	884
409	20240409	122800	3120199888	1946	1948	1948	1946	1280
410	20240409	122700	3117707842	1948	1949	1949	1947	533
411	20240409	122600	3116670064	1949	1948	1949	1947	1329
412	20240409	122500	3114081837	1948	1946	1948	1946	1053
413	20240409	122400	3112031999	1944	1944	1944	1943	2692
414	20240409	122300	3106799750	1944	1945	1945	1943	1142
415	20240409	122200	3104580462	1945	1945	1945	1943	22498
416	20240409	122100	3060849111	1945	1946	1946	1945	85
417	20240409	122000	3060683741	1946	1946	1946	1945	303
418	20240409	121900	3060094353	1945	1946	1946	1945	3054
419	20240409	121800	3054154298	1946	1946	1946	1946	416
420	20240409	121700	3053344762	1946	1945	1946	1945	1713
421	20240409	121600	3050012958	1946	1945	1946	1945	155
422	20240409	121500	3049711482	1945	1947	1947	1945	1053
423	20240409	121400	3047662508	1947	1951	1951	1947	463
424	20240409	121300	3046760871	1951	1951	1951	1951	247
425	20240409	121200	3046278974	1947	1948	1949	1947	4840
426	20240409	121100	3036852312	1948	1952	1952	1948	1729
427	20240409	121000	3033482312	1950	1948	1950	1948	3002
428	20240409	120900	3027634412	1948	1951	1954	1948	7301
429	20240409	120800	3013394048	1952	1952	1952	1951	1109
430	20240409	120700	3011229282	1952	1951	1952	1951	1171
431	20240409	120600	3008943900	1950	1951	1951	1950	484
432	20240409	120500	3008000094	1951	1952	1953	1951	9498
433	20240409	120400	2989467727	1952	1951	1952	1951	213
434	20240409	120300	2989051953	1951	1952	1952	1951	244
435	20240409	120200	2988575824	1952	1952	1952	1951	55
436	20240409	120100	2988468479	1951	1949	1951	1949	1960
437	20240409	120000	2984645119	1950	1951	1951	1950	3412
438	20240409	115900	2977990582	1951	1953	1953	1951	2200
439	20240409	115800	2973697109	1953	1954	1954	1953	4609
440	20240409	115700	2964695632	1955	1953	1955	1953	1093
441	20240409	115600	2962559995	1953	1955	1955	1953	491
442	20240409	115500	2961600850	1953	1955	1955	1953	488
443	20240409	115400	2960647044	1955	1953	1955	1953	178
444	20240409	115300	2960299388	1955	1955	1955	1955	34
445	20240409	115200	2960232918	1952	1953	1954	1952	537
446	20240409	115100	2959184613	1953	1953	1953	1953	1
447	20240409	115000	2959182660	1953	1952	1955	1952	150
448	20240409	114900	2958889623	1953	1953	1953	1953	1
449	20240409	114800	2958887670	1952	1953	1953	1952	3141
450	20240409	114700	2952755288	1953	1954	1956	1953	589
451	20240409	114600	2951604629	1954	1954	1954	1954	255
452	20240409	114500	2951106359	1956	1954	1956	1954	52
453	20240409	114400	2951004748	1955	1956	1956	1955	1845
454	20240409	114300	2947397706	1956	1957	1957	1956	1669
455	20240409	114200	2944131697	1958	1958	1958	1957	1214
456	20240409	114100	2941755494	1958	1957	1959	1957	571
457	20240409	114000	2940637732	1957	1959	1959	1956	2079
458	20240409	113900	2936570586	1957	1957	1957	1956	2453
459	20240409	113800	2931770695	1957	1959	1959	1957	1228
460	20240409	113700	2929367227	1959	1956	1960	1956	1032
461	20240409	113600	2927348502	1960	1960	1960	1960	31
462	20240409	113500	2927287742	1960	1960	1960	1956	1980
463	20240409	113400	2923413960	1958	1962	1962	1957	1677
464	20240409	113300	2920131286	1962	1962	1962	1957	3748
465	20240409	113200	2912792660	1958	1962	1962	1953	11565
466	20240409	113100	2890140079	1959	1956	1962	1953	7260
467	20240409	113000	2875917850	1953	1954	1956	1952	1689
468	20240409	112900	2872617277	1952	1944	1952	1944	45281
469	20240409	112800	2784381260	1944	1945	1945	1943	8256
470	20240409	112700	2768330407	1944	1948	1948	1944	18756
471	20240409	112600	2731817431	1948	1949	1949	1948	1629
472	20240409	112500	2728643729	1949	1948	1950	1948	8094
473	20240409	112400	2712868422	1948	1949	1950	1948	8704
474	20240409	112300	2695903431	1950	1950	1952	1950	3266
475	20240409	112200	2689534141	1950	1953	1953	1950	4191
476	20240409	112100	2681355633	1953	1954	1954	1953	1869
477	20240409	112000	2677704638	1954	1954	1954	1954	1
478	20240409	111900	2677702684	1954	1957	1958	1953	1948
479	20240409	111800	2673895713	1958	1958	1959	1954	1695
480	20240409	111700	2670579561	1958	1958	1958	1958	185
481	20240409	111600	2670217331	1955	1956	1958	1954	1944
482	20240409	111500	2666415241	1954	1955	1957	1953	769
483	20240409	111400	2664911348	1954	1952	1955	1952	881
484	20240409	111300	2663189639	1950	1950	1952	1950	3179
485	20240409	111200	2656990587	1950	1951	1952	1950	4424
486	20240409	111100	2648361939	1955	1950	1957	1950	9
487	20240409	111000	2648344347	1950	1951	1955	1950	1001
488	20240409	110900	2646387552	1946	1948	1949	1946	2956
489	20240409	110800	2640630356	1947	1949	1949	1947	1447
490	20240409	110700	2637812860	1949	1952	1952	1948	1669
491	20240409	110600	2634560386	1952	1952	1952	1948	8190
492	20240409	110500	2618594163	1949	1949	1950	1949	2610
493	20240409	110400	2613507258	1953	1950	1953	1949	410
494	20240409	110300	2612708028	1948	1947	1954	1947	3629
495	20240409	110200	2605638756	1947	1952	1956	1947	6314
496	20240409	110100	2593336989	1952	1953	1953	1949	15158
497	20240409	110000	2563766732	1953	1953	1953	1953	1215
498	20240409	105900	2561393837	1953	1960	1963	1953	214
499	20240409	105800	2560973804	1951	1958	1963	1950	38326
500	20240409	105700	2486212541	1958	1958	1963	1953	3560
501	20240409	105600	2479250900	1955	1958	1958	1955	9200
502	20240409	105500	2461254356	1957	1968	1968	1957	18213
503	20240409	105400	2425594670	1969	1960	1969	1958	7467
504	20240409	105300	2410967485	1960	1965	1965	1960	9680
505	20240409	105200	2391976202	1965	1968	1969	1965	3804
506	20240409	105100	2384495133	1970	1976	1976	1968	7559
507	20240409	105000	2369607904	1976	1973	1976	1970	3235
508	20240409	104900	2363231001	1976	1978	1978	1969	2218
509	20240409	104800	2358859953	1978	1969	1978	1969	5884
510	20240409	104700	2347254988	1969	1969	1970	1968	3363
511	20240409	104600	2340633613	1969	1969	1969	1968	1058
512	20240409	104500	2338550412	1968	1968	1969	1968	1907
513	20240409	104400	2334797382	1968	1965	1968	1962	1163
514	20240409	104300	2332511580	1965	1960	1966	1957	1210
515	20240409	104200	2330141001	1961	1963	1963	1958	17450
516	20240409	104100	2295920875	1965	1965	1965	1962	7225
517	20240409	104000	2281739602	1962	1966	1966	1962	40835
518	20240409	103900	2201578356	1966	1970	1970	1966	4928
519	20240409	103800	2191887812	1966	1966	1966	1966	635
520	20240409	103700	2190639402	1966	1968	1973	1966	7372
521	20240409	103600	2176140818	1968	1970	1973	1968	10159
522	20240409	103500	2156143567	1973	1972	1973	1970	9542
523	20240409	103400	2137345260	1973	1974	1974	1973	2638
524	20240409	103300	2132140158	1974	1980	1982	1974	10767
525	20240409	103200	2110824016	1980	1975	1980	1974	4274
526	20240409	103100	2102369146	1973	1970	1973	1964	16024
527	20240409	103000	2070853014	1970	1964	1973	1961	11466
528	20240409	102900	2048320734	1972	1974	1974	1962	43755
529	20240409	102800	1962163312	1974	1975	1979	1973	11515
530	20240409	102700	1939428548	1976	1981	1982	1974	21689
531	20240409	102600	1896517618	1983	1991	1991	1981	26097
532	20240409	102500	1844770572	1991	1986	1991	1982	42162
533	20240409	102400	1761160459	1992	1991	1992	1986	24538
534	20240409	102300	1712371428	1992	1995	1995	1991	17942
535	20240409	102200	1676605772	1995	1997	1997	1995	4577
536	20240409	102100	1667469372	2000	2000	2000	1997	5041
537	20240409	102000	1657400791	1999	1999	2000	1999	1049
538	20240409	101900	1655303723	2000	1998	2000	1997	8114
539	20240409	101800	1639079159	1999	1997	2000	1997	809
540	20240409	101700	1637462603	2000	1999	2000	1997	3398
541	20240409	101600	1630675887	1999	2000	2000	1999	3876
542	20240409	101500	1622926765	1999	2000	2000	1998	9773
543	20240409	101400	1603396294	2000	2000	2005	2000	3376
544	20240409	101300	1596641794	2005	2005	2005	2000	10807
545	20240409	101200	1575020709	2010	2010	2010	2005	3151
546	20240409	101100	1568702909	2005	2005	2010	2005	2005
547	20240409	101000	1564678739	2010	2010	2015	2010	3712
548	20240409	100900	1557217609	2015	2010	2015	2010	3721
549	20240409	100800	1549736819	2015	2010	2020	2010	3252
550	20240409	100700	1543199474	2020	2010	2020	2010	2256
551	20240409	100600	1538655079	2010	2015	2015	2010	6454
552	20240409	100500	1525681369	2015	2020	2020	2015	14227
553	20240409	100400	1496950744	2025	2025	2025	2020	2843
554	20240409	100300	1491197019	2025	2025	2025	2020	1453
555	20240409	100200	1488258124	2025	2025	2035	2025	3429
556	20240409	100100	1481314279	2035	2030	2035	2025	4746
557	20240409	100000	1471699034	2030	2030	2035	2025	5000
558	20240409	095900	1461548959	2035	2035	2040	2030	10490
559	20240409	095800	1440200994	2040	2030	2040	2030	12477
560	20240409	095700	1414811019	2030	2020	2035	2020	12973
561	20240409	095600	1388521144	2030	2035	2040	2020	5821
562	20240409	095500	1376719949	2040	2035	2045	2030	14769
563	20240409	095400	1346604779	2040	2035	2040	2025	11080
564	20240409	095300	1324049389	2035	2025	2040	2020	26268
565	20240409	095200	1270664459	2025	2025	2030	2015	7251
566	20240409	095100	1256039149	2030	2025	2030	2020	2890
567	20240409	095000	1250184569	2020	2035	2035	2020	40251
568	20240409	094900	1168495159	2035	2030	2035	2030	18933
569	20240409	094800	1130023934	2030	2025	2030	2015	16859
570	20240409	094700	1095912444	2025	2025	2030	2020	12435
571	20240409	094600	1070739239	2025	2020	2025	2020	5830
572	20240409	094500	1058958859	2020	2005	2020	2005	9203
573	20240409	094400	1040449164	2010	2010	2010	2005	7394
574	20240409	094300	1025605284	2010	2010	2010	2005	9248
575	20240409	094200	1007027804	2010	2010	2015	2005	4466
576	20240409	094100	998058159	2015	2015	2020	2005	2000
577	20240409	094000	994030724	2010	2010	2015	2010	13249
578	20240409	093900	967387014	2020	2020	2030	2015	11674
579	20240409	093800	943780804	2015	2010	2020	2010	16155
580	20240409	093700	911208664	2010	2000	2010	1999	1562
581	20240409	093600	908081461	2000	2005	2005	2000	6241
582	20240409	093500	895598336	2010	2000	2010	1998	3374
583	20240409	093400	888841361	2000	2000	2005	1999	11569
584	20240409	093300	865705807	2005	2005	2010	2005	2939
585	20240409	093200	859808562	2005	2005	2010	2000	3406
586	20240409	093100	852980337	2010	2015	2015	2005	15886
587	20240409	093000	821109202	2015	2010	2020	2010	8475
588	20240409	092900	804049062	2015	2010	2020	2010	30123
589	20240409	092800	743329647	2010	2015	2015	2010	1806
590	20240409	092700	739695612	2015	2010	2015	2010	2183
591	20240409	092600	735307272	2005	2010	2010	2005	11923
592	20240409	092500	711348612	2010	2010	2010	2005	2918
593	20240409	092400	705490052	2010	2010	2015	2010	8269
594	20240409	092300	688868837	2005	2010	2015	2005	17232
595	20240409	092200	654252487	2010	2005	2010	2005	6268
596	20240409	092100	641664442	2010	1999	2015	1996	34047
597	20240409	092000	573218114	1999	1995	1999	1995	14619
598	20240409	091900	544040841	1996	1998	1999	1996	8419
599	20240409	091800	527224388	1999	1999	1999	1999	1235
600	20240409	091700	524755623	2000	2000	2005	1995	6849
601	20240409	091600	511066457	2005	2005	2010	2000	22884
602	20240409	091500	465195102	2000	1990	2005	1989	55603
603	20240409	091400	354251026	1991	1990	1993	1990	8950
604	20240409	091300	336426613	1992	1995	1996	1989	25524
605	20240409	091200	285571533	1995	1993	1996	1990	16944
606	20240409	091100	251797393	1994	1993	1994	1993	9413
607	20240409	091000	233035597	1994	1992	1994	1988	14273
608	20240409	090900	204622787	1992	1986	1992	1985	11630
609	20240409	090800	181493453	1985	1981	1986	1981	8003
610	20240409	090700	165618200	1981	1982	1985	1979	15964
611	20240409	090600	133992172	1982	1989	1989	1978	5670
612	20240409	090500	122753536	1989	1980	1989	1976	8166
613	20240409	090400	106582542	1980	1982	1982	1980	1399
614	20240409	090300	103809828	1982	1979	1983	1973	15630
615	20240409	090200	72849651	1979	1973	1979	1972	2937
616	20240409	090100	67041844	1979	1980	1980	1973	5063
617	20240409	090000	57023813	1980	1972	1992	1972	26374