KissMeData/043260/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191600	3723741299	1929	1929	1929	1929	31515
3	20240405	191500	3723741299	1929	1929	1929	1929	0
4	20240405	191400	3723741299	1929	1929	1929	1929	0
5	20240405	191300	3723741299	1929	1929	1929	1929	0
6	20240405	191200	3723741299	1929	1929	1929	1929	0
7	20240405	191100	3723741299	1929	1929	1929	1929	0
8	20240405	191000	3723741299	1929	1929	1929	1929	0
9	20240405	190900	3723741299	1929	1929	1929	1929	0
10	20240405	190800	3723741299	1929	1929	1929	1929	0
11	20240405	190700	3723741299	1929	1929	1929	1929	0
12	20240405	190600	3723741299	1929	1929	1929	1929	0
13	20240405	190500	3723741299	1929	1929	1929	1929	0
14	20240405	190400	3723741299	1929	1929	1929	1929	0
15	20240405	190300	3723741299	1929	1929	1929	1929	0
16	20240405	190200	3723741299	1929	1929	1929	1929	0
17	20240405	190100	3723741299	1929	1929	1929	1929	0
18	20240405	190000	3723741299	1929	1929	1929	1929	0
19	20240405	185900	3723741299	1929	1929	1929	1929	0
20	20240405	185800	3723741299	1929	1929	1929	1929	0
21	20240405	185700	3723741299	1929	1929	1929	1929	0
22	20240405	185600	3723741299	1929	1929	1929	1929	0
23	20240405	185500	3723741299	1929	1929	1929	1929	0
24	20240405	185400	3723741299	1929	1929	1929	1929	0
25	20240405	185300	3723741299	1929	1929	1929	1929	0
26	20240405	185200	3723741299	1929	1929	1929	1929	0
27	20240405	185100	3723741299	1929	1929	1929	1929	0
28	20240405	185000	3723741299	1929	1929	1929	1929	0
29	20240405	184900	3723741299	1929	1929	1929	1929	0
30	20240405	184800	3723741299	1929	1929	1929	1929	0
31	20240405	184700	3723741299	1929	1929	1929	1929	0
32	20240405	184600	3723741299	1929	1929	1929	1929	31515
33	20240405	184500	3723741299	1929	1929	1929	1929	0
34	20240405	184400	3723741299	1929	1929	1929	1929	0
35	20240405	184300	3723741299	1929	1929	1929	1929	0
36	20240405	184200	3723741299	1929	1929	1929	1929	0
37	20240405	184100	3723741299	1929	1929	1929	1929	0
38	20240405	184000	3723741299	1929	1929	1929	1929	0
39	20240405	183900	3723741299	1929	1929	1929	1929	0
40	20240405	183800	3723741299	1929	1929	1929	1929	0
41	20240405	183700	3723741299	1929	1929	1929	1929	0
42	20240405	183600	3723741299	1929	1929	1929	1929	0
43	20240405	183500	3723741299	1929	1929	1929	1929	0
44	20240405	183400	3723741299	1929	1929	1929	1929	0
45	20240405	183300	3723741299	1929	1929	1929	1929	0
46	20240405	183200	3723741299	1929	1929	1929	1929	0
47	20240405	183100	3723741299	1929	1929	1929	1929	0
48	20240405	183000	3723741299	1929	1929	1929	1929	0
49	20240405	182900	3723741299	1929	1929	1929	1929	0
50	20240405	182800	3723741299	1929	1929	1929	1929	0
51	20240405	182700	3723741299	1929	1929	1929	1929	0
52	20240405	182600	3723741299	1929	1929	1929	1929	0
53	20240405	182500	3723741299	1929	1929	1929	1929	0
54	20240405	182400	3723741299	1929	1929	1929	1929	0
55	20240405	182300	3723741299	1929	1929	1929	1929	0
56	20240405	182200	3723741299	1929	1929	1929	1929	0
57	20240405	182100	3723741299	1929	1929	1929	1929	0
58	20240405	182000	3723741299	1929	1929	1929	1929	0
59	20240405	181900	3723741299	1929	1929	1929	1929	0
60	20240405	181800	3723741299	1929	1929	1929	1929	0
61	20240405	181700	3723741299	1929	1929	1929	1929	0
62	20240405	181600	3723741299	1929	1929	1929	1929	31515
63	20240405	181500	3723741299	1929	1929	1929	1929	0
64	20240405	181400	3723741299	1929	1929	1929	1929	0
65	20240405	181300	3723741299	1929	1929	1929	1929	0
66	20240405	181200	3723741299	1929	1929	1929	1929	0
67	20240405	181100	3723741299	1929	1929	1929	1929	0
68	20240405	181000	3723741299	1929	1929	1929	1929	0
69	20240405	180900	3723741299	1929	1929	1929	1929	0
70	20240405	180800	3723741299	1929	1929	1929	1929	0
71	20240405	180700	3723741299	1929	1929	1929	1929	0
72	20240405	180600	3723741299	1929	1929	1929	1929	0
73	20240405	180500	3723741299	1929	1929	1929	1929	0
74	20240405	180400	3723741299	1929	1929	1929	1929	0
75	20240405	180300	3723741299	1929	1929	1929	1929	0
76	20240405	180200	3723741299	1929	1929	1929	1929	0
77	20240405	180100	3723741299	1929	1929	1929	1929	0
78	20240405	180000	3723741299	1929	1929	1929	1929	0
79	20240405	175900	3723741299	1929	1929	1929	1929	0
80	20240405	175800	3723741299	1929	1929	1929	1929	0
81	20240405	175700	3723741299	1929	1929	1929	1929	0
82	20240405	175600	3723741299	1929	1929	1929	1929	0
83	20240405	175500	3723741299	1929	1929	1929	1929	0
84	20240405	175400	3723741299	1929	1929	1929	1929	0
85	20240405	175300	3723741299	1929	1929	1929	1929	0
86	20240405	175200	3723741299	1929	1929	1929	1929	0
87	20240405	175100	3723741299	1929	1929	1929	1929	0
88	20240405	175000	3723741299	1929	1929	1929	1929	0
89	20240405	174900	3723741299	1929	1929	1929	1929	0
90	20240405	174800	3723741299	1929	1929	1929	1929	0
91	20240405	174700	3723741299	1929	1929	1929	1929	0
92	20240405	174600	3723741299	1929	1929	1929	1929	31515
93	20240405	174500	3723741299	1929	1929	1929	1929	0
94	20240405	174400	3723741299	1929	1929	1929	1929	0
95	20240405	174300	3723741299	1929	1929	1929	1929	0
96	20240405	174200	3723741299	1929	1929	1929	1929	0
97	20240405	174100	3723741299	1929	1929	1929	1929	0
98	20240405	174000	3723741299	1929	1929	1929	1929	0
99	20240405	173900	3723741299	1929	1929	1929	1929	0
100	20240405	173800	3723741299	1929	1929	1929	1929	0
101	20240405	173700	3723741299	1929	1929	1929	1929	0
102	20240405	173600	3723741299	1929	1929	1929	1929	0
103	20240405	173500	3723741299	1929	1929	1929	1929	0
104	20240405	173400	3723741299	1929	1929	1929	1929	0
105	20240405	173300	3723741299	1929	1929	1929	1929	0
106	20240405	173200	3723741299	1929	1929	1929	1929	0
107	20240405	173100	3723741299	1929	1929	1929	1929	0
108	20240405	173000	3723741299	1929	1929	1929	1929	0
109	20240405	172900	3723741299	1929	1929	1929	1929	0
110	20240405	172800	3723741299	1929	1929	1929	1929	0
111	20240405	172700	3723741299	1929	1929	1929	1929	0
112	20240405	172600	3723741299	1929	1929	1929	1929	0
113	20240405	172500	3723741299	1929	1929	1929	1929	0
114	20240405	172400	3723741299	1929	1929	1929	1929	0
115	20240405	172300	3723741299	1929	1929	1929	1929	0
116	20240405	172200	3723741299	1929	1929	1929	1929	0
117	20240405	172100	3723741299	1929	1929	1929	1929	0
118	20240405	172000	3723741299	1929	1929	1929	1929	0
119	20240405	171900	3723741299	1929	1929	1929	1929	0
120	20240405	171800	3723741299	1929	1929	1929	1929	0
121	20240405	171700	3723741299	1929	1929	1929	1929	0
122	20240405	171600	3723741299	1929	1929	1929	1929	31515
123	20240405	171500	3723741299	1929	1929	1929	1929	0
124	20240405	171400	3723741299	1929	1929	1929	1929	0
125	20240405	171300	3723741299	1929	1929	1929	1929	0
126	20240405	171200	3723741299	1929	1929	1929	1929	0
127	20240405	171100	3723741299	1929	1929	1929	1929	0
128	20240405	171000	3723741299	1929	1929	1929	1929	0
129	20240405	170900	3723741299	1929	1929	1929	1929	0
130	20240405	170800	3723741299	1929	1929	1929	1929	0
131	20240405	170700	3723741299	1929	1929	1929	1929	0
132	20240405	170600	3723741299	1929	1929	1929	1929	0
133	20240405	170500	3723741299	1929	1929	1929	1929	0
134	20240405	170400	3723741299	1929	1929	1929	1929	0
135	20240405	170300	3723741299	1929	1929	1929	1929	0
136	20240405	170200	3723741299	1929	1929	1929	1929	0
137	20240405	170100	3723741299	1929	1929	1929	1929	0
138	20240405	170000	3723741299	1929	1929	1929	1929	0
139	20240405	165900	3723741299	1929	1929	1929	1929	0
140	20240405	165800	3723741299	1929	1929	1929	1929	0
141	20240405	165700	3723741299	1929	1929	1929	1929	0
142	20240405	165600	3723741299	1929	1929	1929	1929	0
143	20240405	165500	3723741299	1929	1929	1929	1929	0
144	20240405	165400	3723741299	1929	1929	1929	1929	0
145	20240405	165300	3723741299	1929	1929	1929	1929	0
146	20240405	165200	3723741299	1929	1929	1929	1929	0
147	20240405	165100	3723741299	1929	1929	1929	1929	0
148	20240405	165000	3723741299	1929	1929	1929	1929	0
149	20240405	164900	3723741299	1929	1929	1929	1929	0
150	20240405	164800	3723741299	1929	1929	1929	1929	0
151	20240405	164700	3723741299	1929	1929	1929	1929	0
152	20240405	164600	3723741299	1929	1929	1929	1929	31515
153	20240405	164500	3723741299	1929	1929	1929	1929	0
154	20240405	164400	3723741299	1929	1929	1929	1929	0
155	20240405	164300	3723741299	1929	1929	1929	1929	0
156	20240405	164200	3723741299	1929	1929	1929	1929	0
157	20240405	164100	3723741299	1929	1929	1929	1929	0
158	20240405	164000	3723741299	1929	1929	1929	1929	0
159	20240405	163900	3723741299	1929	1929	1929	1929	0
160	20240405	163800	3723741299	1929	1929	1929	1929	0
161	20240405	163700	3723741299	1929	1929	1929	1929	0
162	20240405	163600	3723741299	1929	1929	1929	1929	0
163	20240405	163500	3723741299	1929	1929	1929	1929	0
164	20240405	163400	3723741299	1929	1929	1929	1929	0
165	20240405	163300	3723741299	1929	1929	1929	1929	0
166	20240405	163200	3723741299	1929	1929	1929	1929	0
167	20240405	163100	3723741299	1929	1929	1929	1929	0
168	20240405	163000	3723741299	1929	1929	1929	1929	0
169	20240405	162900	3723741299	1929	1929	1929	1929	0
170	20240405	162800	3723741299	1929	1929	1929	1929	0
171	20240405	162700	3723741299	1929	1929	1929	1929	0
172	20240405	162600	3723741299	1929	1929	1929	1929	0
173	20240405	162500	3723741299	1929	1929	1929	1929	0
174	20240405	162400	3723741299	1929	1929	1929	1929	0
175	20240405	162300	3723741299	1929	1929	1929	1929	0
176	20240405	162200	3723741299	1929	1929	1929	1929	0
177	20240405	162100	3723741299	1929	1929	1929	1929	0
178	20240405	162000	3723741299	1929	1929	1929	1929	0
179	20240405	161900	3723741299	1929	1929	1929	1929	0
180	20240405	161800	3723741299	1929	1929	1929	1929	0
181	20240405	161700	3723741299	1929	1929	1929	1929	0
182	20240405	161600	3723741299	1929	1929	1929	1929	31515
183	20240405	161500	3723741299	1929	1929	1929	1929	0
184	20240405	161400	3723741299	1929	1929	1929	1929	0
185	20240405	161300	3723741299	1929	1929	1929	1929	0
186	20240405	161200	3723741299	1929	1929	1929	1929	0
187	20240405	161100	3723741299	1929	1929	1929	1929	0
188	20240405	161000	3723741299	1929	1929	1929	1929	0
189	20240405	160900	3723741299	1929	1929	1929	1929	0
190	20240405	160800	3723741299	1929	1929	1929	1929	0
191	20240405	160700	3723741299	1929	1929	1929	1929	0
192	20240405	160600	3723741299	1929	1929	1929	1929	0
193	20240405	160500	3723741299	1929	1929	1929	1929	0
194	20240405	160400	3723741299	1929	1929	1929	1929	0
195	20240405	160300	3723741299	1929	1929	1929	1929	0
196	20240405	160200	3723741299	1929	1929	1929	1929	0
197	20240405	160100	3723741299	1929	1929	1929	1929	0
198	20240405	160000	3723741299	1929	1929	1929	1929	0
199	20240405	155900	3723741299	1929	1929	1929	1929	0
200	20240405	155800	3723741299	1929	1929	1929	1929	0
201	20240405	155700	3723741299	1929	1929	1929	1929	0
202	20240405	155600	3723741299	1929	1929	1929	1929	0
203	20240405	155500	3723741299	1929	1929	1929	1929	0
204	20240405	155400	3723741299	1929	1929	1929	1929	0
205	20240405	155300	3723741299	1929	1929	1929	1929	0
206	20240405	155200	3723741299	1929	1929	1929	1929	0
207	20240405	155100	3723741299	1929	1929	1929	1929	0
208	20240405	155000	3723741299	1929	1929	1929	1929	0
209	20240405	154900	3723741299	1929	1929	1929	1929	0
210	20240405	154800	3723741299	1929	1929	1929	1929	0
211	20240405	154700	3723741299	1929	1929	1929	1929	0
212	20240405	154600	3723741299	1929	1929	1929	1929	31515
213	20240405	154500	3723741299	1929	1929	1929	1929	0
214	20240405	154400	3723741299	1929	1929	1929	1929	0
215	20240405	154300	3723741299	1929	1929	1929	1929	0
216	20240405	154200	3723741299	1929	1929	1929	1929	0
217	20240405	154100	3723741299	1929	1929	1929	1929	0
218	20240405	154000	3723741299	1929	1929	1929	1929	0
219	20240405	153900	3723741299	1929	1929	1929	1929	0
220	20240405	153800	3723741299	1929	1929	1929	1929	0
221	20240405	153700	3723741299	1929	1929	1929	1929	0
222	20240405	153600	3723741299	1929	1929	1929	1929	0
223	20240405	153500	3723741299	1929	1929	1929	1929	0
224	20240405	153400	3723741299	1929	1929	1929	1929	0
225	20240405	153300	3723741299	1929	1929	1929	1929	0
226	20240405	153200	3723741299	1929	1929	1929	1929	0
227	20240405	153100	3723741299	1929	1929	1929	1929	0
228	20240405	153000	3723741299	1929	1929	1929	1929	31515
229	20240405	152900	3662948864	1942	1942	1942	1942	0
230	20240405	152800	3662948864	1942	1942	1942	1942	0
231	20240405	152700	3662948864	1942	1942	1942	1942	0
232	20240405	152600	3662948864	1942	1942	1942	1942	0
233	20240405	152500	3662948864	1942	1942	1942	1942	0
234	20240405	152400	3662948864	1942	1942	1942	1942	0
235	20240405	152300	3662948864	1942	1942	1942	1942	0
236	20240405	152200	3662948864	1942	1942	1942	1942	0
237	20240405	152100	3662948864	1942	1942	1942	1942	0
238	20240405	152000	3662948864	1942	1942	1942	1942	0
239	20240405	151900	3662948864	1942	1940	1942	1934	8503
240	20240405	151800	3646478851	1941	1941	1941	1939	1661
241	20240405	151700	3643256440	1940	1940	1940	1935	3617
242	20240405	151600	3636255004	1940	1939	1942	1935	2653
243	20240405	151500	3631112733	1934	1939	1939	1934	6866
244	20240405	151400	3617821938	1942	1943	1943	1937	3149
245	20240405	151300	3611711432	1944	1943	1944	1943	1052
246	20240405	151200	3609667326	1938	1944	1944	1938	3271
247	20240405	151100	3603325337	1940	1945	1945	1940	3007
248	20240405	151000	3597491722	1945	1943	1945	1940	6006
249	20240405	150900	3585836247	1942	1943	1943	1942	491
250	20240405	150800	3584882502	1944	1947	1947	1944	4619
251	20240405	150700	3575902571	1948	1948	1948	1948	6
252	20240405	150600	3575890883	1949	1949	1949	1940	8742
253	20240405	150500	3558896154	1945	1945	1946	1945	3436
254	20240405	150400	3552213130	1943	1944	1945	1941	19196
255	20240405	150300	3514921145	1944	1945	1945	1944	1533
256	20240405	150200	3511939698	1945	1946	1946	1945	410
257	20240405	150100	3511142138	1946	1949	1949	1946	11492
258	20240405	150000	3488764207	1949	1949	1949	1948	2706
259	20240405	145900	3483491513	1948	1950	1950	1948	663
260	20240405	145800	3482199887	1950	1947	1950	1947	719
261	20240405	145700	3480798917	1947	1948	1950	1947	1927
262	20240405	145600	3477045502	1948	1948	1950	1946	1795
263	20240405	145500	3473549282	1949	1946	1949	1946	11763
264	20240405	145400	3450643304	1946	1945	1946	1944	3346
265	20240405	145300	3444135125	1945	1945	1945	1945	149
266	20240405	145200	3443845320	1945	1943	1945	1943	299
267	20240405	145100	3443264273	1945	1943	1945	1943	104
268	20240405	145000	3443061995	1943	1945	1945	1943	1404
269	20240405	144900	3440332740	1945	1943	1945	1943	1468
270	20240405	144800	3437477940	1943	1944	1944	1942	902
271	20240405	144700	3435726157	1944	1945	1945	1944	42
272	20240405	144600	3435644508	1942	1945	1945	1941	5753
273	20240405	144500	3424470326	1944	1945	1945	1943	4571
274	20240405	144400	3415584286	1946	1946	1946	1946	849
275	20240405	144300	3413932132	1946	1947	1947	1946	4743
276	20240405	144200	3404699796	1946	1946	1946	1945	3993
277	20240405	144100	3396932418	1945	1945	1945	1945	341
278	20240405	144000	3396269173	1945	1946	1946	1944	1843
279	20240405	143900	3392685833	1946	1945	1946	1944	489
280	20240405	143800	3391735144	1946	1946	1946	1946	82
281	20240405	143700	3391575572	1947	1947	1947	1946	14
282	20240405	143600	3391548316	1947	1946	1947	1944	57
283	20240405	143500	3391437415	1947	1948	1948	1947	90
284	20240405	143400	3391262180	1947	1946	1947	1946	814
285	20240405	143300	3389677495	1946	1947	1947	1946	144
286	20240405	143200	3389397139	1947	1945	1947	1944	6479
287	20240405	143100	3376787309	1944	1942	1945	1941	1378
288	20240405	143000	3374110987	1944	1943	1944	1942	1024
289	20240405	142900	3372122038	1943	1944	1944	1943	108
290	20240405	142800	3371912092	1945	1947	1947	1945	495
291	20240405	142700	3370949183	1946	1941	1946	1939	3317
292	20240405	142600	3364508831	1941	1939	1941	1938	952
293	20240405	142500	3362663103	1939	1936	1939	1936	999
294	20240405	142400	3360727833	1935	1939	1939	1934	12172
295	20240405	142300	3337166743	1939	1940	1940	1939	1505
296	20240405	142200	3334247346	1940	1942	1942	1940	1331
297	20240405	142100	3331664590	1940	1943	1943	1940	5269
298	20240405	142000	3321434362	1946	1944	1946	1942	219
299	20240405	141900	3321008725	1944	1948	1948	1943	2656
300	20240405	141800	3315843717	1948	1949	1949	1948	136
301	20240405	141700	3315578693	1949	1950	1951	1949	735
302	20240405	141600	3314145334	1950	1952	1952	1950	2327
303	20240405	141500	3309605139	1951	1952	1954	1951	206
304	20240405	141400	3309203062	1953	1953	1953	1953	102
305	20240405	141300	3309003856	1955	1956	1956	1954	1478
306	20240405	141200	3306114982	1954	1959	1959	1954	1770
307	20240405	141100	3302655228	1959	1958	1959	1941	6993
308	20240405	141000	3288988911	1958	1953	1958	1953	6585
309	20240405	140900	3276095526	1950	1950	1950	1950	1001
310	20240405	140800	3274143576	1947	1947	1947	1947	0
311	20240405	140700	3274143576	1947	1961	1961	1947	1607
312	20240405	140600	3271003967	1961	1959	1961	1953	4186
313	20240405	140500	3262806919	1959	1944	1959	1944	13712
314	20240405	140400	3236058017	1943	1938	1943	1938	11535
315	20240405	140300	3213686166	1937	1938	1939	1937	1626
316	20240405	140200	3210535379	1937	1936	1937	1936	608
317	20240405	140100	3209357773	1936	1934	1936	1933	2700
318	20240405	140000	3204136210	1934	1933	1934	1933	5735
319	20240405	135900	3193049713	1930	1933	1933	1930	201
320	20240405	135800	3192661183	1930	1932	1933	1930	1618
321	20240405	135700	3189538156	1930	1930	1930	1929	8149
322	20240405	135600	3173810686	1933	1933	1933	1933	11
323	20240405	135500	3173789423	1933	1932	1933	1930	308
324	20240405	135400	3173194368	1932	1931	1932	1930	528
325	20240405	135300	3172174775	1927	1927	1927	1927	3300
326	20240405	135200	3165815675	1927	1928	1930	1927	8981
327	20240405	135100	3148504338	1928	1931	1931	1928	2327
328	20240405	135000	3144017873	1932	1930	1932	1929	978
329	20240405	134900	3142130884	1930	1928	1930	1928	5819
330	20240405	134800	3130907792	1930	1930	1933	1928	10144
331	20240405	134700	3111323075	1930	1930	1932	1930	3131
332	20240405	134600	3105277225	1930	1923	1930	1922	6965
333	20240405	134500	3091862318	1922	1922	1927	1922	735
334	20240405	134400	3090447623	1922	1925	1925	1922	3862
335	20240405	134300	3083020915	1926	1931	1931	1925	7290
336	20240405	134200	3068985168	1931	1930	1931	1929	8924
337	20240405	134100	3051754835	1931	1931	1931	1922	2002
338	20240405	134000	3047906972	1922	1930	1930	1922	4767
339	20240405	133900	3038738701	1924	1926	1926	1924	22840
340	20240405	133800	2994775504	1930	1926	1935	1925	17158
341	20240405	133700	2961725273	1935	1931	1935	1925	20914
342	20240405	133600	2921427914	1937	1937	1937	1937	2
343	20240405	133500	2921424040	1930	1933	1933	1930	12418
344	20240405	133400	2897452214	1937	1935	1937	1935	2467
345	20240405	133300	2892678051	1937	1937	1937	1937	37
346	20240405	133200	2892606382	1932	1937	1937	1930	9129
347	20240405	133100	2874978103	1938	1938	1938	1938	0
348	20240405	133000	2874978103	1938	1933	1938	1933	257
349	20240405	132900	2874480047	1939	1940	1940	1931	4117
350	20240405	132800	2866525675	1939	1931	1940	1931	2515
351	20240405	132700	2861664719	1932	1932	1932	1932	3284
352	20240405	132600	2855320031	1932	1937	1937	1932	7140
353	20240405	132500	2841517412	1937	1940	1940	1937	515
354	20240405	132400	2840518942	1941	1941	1941	1936	931
355	20240405	132300	2838715371	1934	1939	1939	1934	1020
356	20240405	132200	2836740091	1939	1934	1939	1934	824
357	20240405	132100	2835143529	1934	1934	1939	1934	4
358	20240405	132000	2835135788	1933	1935	1935	1933	9135
359	20240405	131900	2817470556	1935	1936	1936	1935	2700
360	20240405	131800	2812244055	1936	1936	1936	1936	1496
361	20240405	131700	2809347799	1936	1939	1939	1936	772
362	20240405	131600	2807853050	1936	1938	1938	1936	1203
363	20240405	131500	2805523839	1938	1945	1945	1938	1865
364	20240405	131400	2801909152	1945	1941	1945	1939	852
365	20240405	131300	2800256217	1940	1941	1941	1940	1180
366	20240405	131200	2797966897	1941	1945	1945	1941	202
367	20240405	131100	2797574763	1946	1946	1946	1946	4
368	20240405	131000	2797566979	1946	1946	1946	1946	6358
369	20240405	130900	2785194311	1946	1946	1946	1946	226
370	20240405	130800	2784754515	1941	1941	1941	1941	2042
371	20240405	130700	2780790993	1946	1946	1946	1946	2
372	20240405	130600	2780787101	1946	1940	1946	1940	1663
373	20240405	130500	2777554863	1946	1944	1946	1944	33
374	20240405	130400	2777490692	1940	1944	1944	1940	1005
375	20240405	130300	2775540942	1944	1940	1944	1938	937
376	20240405	130200	2773720512	1940	1944	1944	1940	71
377	20240405	130100	2773582492	1940	1944	1944	1940	2107
378	20240405	130000	2769494512	1940	1945	1945	1940	3
379	20240405	125900	2769488687	1940	1940	1940	1936	2042
380	20240405	125800	2765527299	1934	1934	1934	1934	0
381	20240405	125700	2765527299	1934	1933	1937	1933	4525
382	20240405	125600	2756779194	1933	1936	1940	1933	25622
383	20240405	125500	2707183587	1937	1937	1937	1937	23
384	20240405	125400	2707139036	1937	1935	1937	1930	31160
385	20240405	125300	2646927357	1934	1935	1935	1934	7410
386	20240405	125200	2632592613	1935	1936	1936	1935	7477
387	20240405	125100	2618122712	1936	1941	1941	1936	9386
388	20240405	125000	2599939345	1940	1940	1940	1940	179
389	20240405	124900	2599592085	1940	1946	1946	1938	15713
390	20240405	124800	2569111875	1946	1942	1946	1941	1082
391	20240405	124700	2567010880	1942	1942	1942	1941	553
392	20240405	124600	2565937505	1941	1946	1947	1941	7050
393	20240405	124500	2552237260	1946	1946	1946	1946	567
394	20240405	124400	2551133878	1947	1948	1948	1947	1232
395	20240405	124300	2548735152	1948	1951	1951	1948	303
396	20240405	124200	2548144698	1951	1949	1951	1949	101
397	20240405	124100	2547947847	1949	1949	1949	1949	1
398	20240405	124000	2547945898	1951	1945	1952	1945	253
399	20240405	123900	2547453294	1945	1945	1945	1945	20
400	20240405	123800	2547414394	1945	1945	1945	1945	500
401	20240405	123700	2546441894	1945	1947	1947	1945	4003
402	20240405	123600	2538655878	1950	1954	1954	1950	1231
403	20240405	123500	2536251424	1954	1954	1954	1954	0
404	20240405	123400	2536251424	1954	1954	1954	1954	314
405	20240405	123300	2535637868	1954	1946	1954	1946	1010
406	20240405	123200	2533672331	1946	1949	1958	1945	2548
407	20240405	123100	2528712515	1948	1950	1950	1948	1066
408	20240405	123000	2526635756	1950	1952	1952	1950	3980
409	20240405	122900	2518872112	1952	1958	1958	1952	710
410	20240405	122800	2517485472	1952	1952	1958	1952	2944
411	20240405	122700	2511738778	1952	1958	1958	1952	7412
412	20240405	122600	2497244392	1958	1955	1958	1955	813
413	20240405	122500	2495654974	1956	1956	1956	1956	400
414	20240405	122400	2494872574	1956	1956	1956	1956	234
415	20240405	122300	2494414870	1956	1958	1958	1956	517
416	20240405	122200	2493403598	1958	1956	1958	1956	1148
417	20240405	122100	2491155914	1958	1958	1958	1958	59
418	20240405	122000	2491040392	1958	1958	1958	1958	3
419	20240405	121900	2491034518	1958	1958	1958	1958	2402
420	20240405	121800	2486331402	1958	1958	1958	1958	3
421	20240405	121700	2486325528	1956	1956	1956	1956	2000
422	20240405	121600	2482413528	1959	1959	1959	1959	1002
423	20240405	121500	2480450610	1959	1952	1959	1952	12413
424	20240405	121400	2456170936	1954	1952	1954	1952	13
425	20240405	121300	2456145536	1951	1951	1951	1951	0
426	20240405	121200	2456145536	1951	1952	1952	1951	100
427	20240405	121100	2455950435	1951	1951	1951	1951	194
428	20240405	121000	2455571941	1951	1952	1952	1951	100
429	20240405	120900	2455376839	1951	1951	1951	1951	25
430	20240405	120800	2455328064	1953	1954	1954	1951	2154
431	20240405	120700	2451121288	1954	1953	1954	1953	1322
432	20240405	120600	2448539094	1953	1953	1953	1953	588
433	20240405	120500	2447390730	1953	1952	1953	1952	500
434	20240405	120400	2446414252	1951	1951	1951	1950	1540
435	20240405	120300	2443411101	1951	1946	1951	1946	1253
436	20240405	120200	2440967214	1946	1946	1946	1946	6
437	20240405	120100	2440955538	1945	1945	1950	1945	643
438	20240405	120000	2439702403	1950	1945	1950	1944	118
439	20240405	115900	2439472993	1950	1942	1950	1942	1029
440	20240405	115800	2437466503	1942	1942	1942	1942	309
441	20240405	115700	2436866425	1942	1944	1950	1942	3177
442	20240405	115600	2430692714	1944	1944	1944	1944	4822
443	20240405	115500	2421318746	1944	1944	1944	1944	537
444	20240405	115400	2420274818	1944	1942	1944	1942	31
445	20240405	115300	2420214566	1950	1941	1950	1940	290
446	20240405	115200	2419651664	1940	1941	1950	1940	2176
447	20240405	115100	2415422664	1939	1939	1946	1939	864
448	20240405	115000	2413744288	1939	1946	1946	1939	2667
449	20240405	114900	2408570331	1946	1946	1946	1946	433
450	20240405	114800	2407727713	1946	1947	1947	1946	1109
451	20240405	114700	2405569438	1950	1947	1950	1939	26864
452	20240405	114600	2353385638	1946	1950	1951	1946	5567
453	20240405	114500	2342538043	1949	1950	1950	1948	346
454	20240405	114400	2341863353	1950	1948	1950	1948	2385
455	20240405	114300	2337216053	1948	1949	1950	1948	2194
456	20240405	114200	2332938773	1947	1951	1953	1947	8519
457	20240405	114100	2316344005	1950	1948	1950	1948	394
458	20240405	114000	2315575719	1950	1948	1950	1947	4653
459	20240405	113900	2306513809	1948	1951	1951	1948	2479
460	20240405	113800	2301684213	1951	1953	1953	1951	245
461	20240405	113700	2301206015	1953	1955	1955	1953	1306
462	20240405	113600	2298652825	1955	1947	1955	1947	798
463	20240405	113500	2297093056	1947	1947	1950	1947	1409
464	20240405	113400	2294349604	1948	1947	1950	1947	2781
465	20240405	113300	2288926847	1947	1948	1948	1946	3286
466	20240405	113200	2282528993	1947	1948	1951	1947	968
467	20240405	113100	2280644258	1948	1948	1948	1947	6648
468	20240405	113000	2267694720	1948	1948	1950	1948	1776
469	20240405	112900	2264235012	1948	1951	1951	1948	9182
470	20240405	112800	2246334331	1951	1951	1951	1950	2400
471	20240405	112700	2241653263	1951	1951	1951	1951	1465
472	20240405	112600	2238795048	1951	1953	1953	1951	1987
473	20240405	112500	2234916336	1955	1955	1955	1955	106
474	20240405	112400	2234709106	1956	1956	1956	1952	558
475	20240405	112300	2233617662	1956	1948	1956	1948	199
476	20240405	112200	2233229144	1948	1949	1953	1948	4414
477	20240405	112100	2224613670	1949	1952	1952	1949	2801
478	20240405	112000	2219148904	1952	1950	1952	1950	134
479	20240405	111900	2218887536	1949	1952	1952	1949	335
480	20240405	111800	2218233922	1953	1948	1953	1948	2167
481	20240405	111700	2214005490	1948	1948	1949	1948	2041
482	20240405	111600	2210029536	1948	1946	1948	1946	5051
483	20240405	111500	2200190270	1946	1946	1946	1944	5683
484	20240405	111400	2189136096	1946	1949	1950	1946	8854
485	20240405	111300	2171886172	1949	1949	1949	1949	6
486	20240405	111200	2171874478	1950	1952	1952	1950	1095
487	20240405	111100	2169739194	1953	1953	1953	1950	783
488	20240405	111000	2168210001	1953	1948	1958	1947	5336
489	20240405	110900	2157795794	1948	1949	1949	1948	904
490	20240405	110800	2156034038	1949	1952	1952	1949	3256
491	20240405	110700	2149685826	1952	1947	1952	1947	8570
492	20240405	110600	2132974609	1948	1951	1952	1948	7080
493	20240405	110500	2119168277	1951	1952	1952	1951	1012
494	20240405	110400	2117193396	1952	1952	1958	1952	302
495	20240405	110300	2116603886	1961	1954	1961	1954	1086
496	20240405	110200	2114480683	1954	1950	1954	1950	2026
497	20240405	110100	2110528426	1950	1952	1953	1949	1135
498	20240405	110000	2108316259	1953	1950	1953	1950	1198
499	20240405	105900	2105979689	1950	1950	1950	1950	885
500	20240405	105800	2104253939	1950	1947	1950	1946	1504
501	20240405	105700	2101326633	1946	1947	1947	1946	2046
502	20240405	105600	2097344425	1947	1947	1947	1947	1552
503	20240405	105500	2094322681	1947	1947	1947	1947	1194
504	20240405	105400	2091997963	1943	1944	1947	1943	3011
505	20240405	105300	2086144878	1943	1946	1946	1943	14200
506	20240405	105200	2058544001	1947	1946	1950	1945	9293
507	20240405	105100	2040451071	1946	1945	1947	1945	7629
508	20240405	105000	2025608908	1945	1948	1948	1945	8549
509	20240405	104900	2008973252	1949	1951	1951	1948	7990
510	20240405	104800	1993393789	1951	1955	1955	1951	9867
511	20240405	104700	1974140984	1955	1953	1956	1950	7709
512	20240405	104600	1959074464	1953	1949	1953	1949	8647
513	20240405	104500	1942188477	1951	1949	1952	1949	2039
514	20240405	104400	1938210733	1949	1948	1949	1947	2635
515	20240405	104300	1933076680	1948	1951	1951	1948	8084
516	20240405	104200	1917322639	1953	1949	1953	1949	1100
517	20240405	104100	1915177347	1950	1950	1950	1949	1617
518	20240405	104000	1912024538	1948	1955	1955	1948	656
519	20240405	103900	1910745582	1955	1950	1955	1950	4301
520	20240405	103800	1902357127	1955	1948	1955	1946	3219
521	20240405	103700	1896089237	1948	1948	1950	1947	8041
522	20240405	103600	1880424703	1948	1953	1953	1948	2989
523	20240405	103500	1874597414	1953	1948	1953	1947	3139
524	20240405	103400	1868485474	1954	1957	1958	1945	21836
525	20240405	103300	1825934306	1957	1955	1957	1955	206
526	20240405	103200	1825531175	1955	1958	1958	1955	653
527	20240405	103100	1824253810	1958	1953	1958	1953	2
528	20240405	103000	1824249899	1950	1955	1955	1950	1153
529	20240405	102900	1821997886	1950	1947	1960	1947	19492
530	20240405	102800	1784002061	1948	1954	1954	1947	25753
531	20240405	102700	1733775630	1954	1960	1960	1953	22123
532	20240405	102600	1690462094	1961	1962	1962	1960	3575
533	20240405	102500	1683451730	1962	1963	1963	1962	2180
534	20240405	102400	1679173910	1963	1964	1965	1962	6548
535	20240405	102300	1666317787	1964	1962	1964	1960	2753
536	20240405	102200	1660916542	1962	1962	1964	1960	8896
537	20240405	102100	1643474890	1962	1963	1963	1960	12301
538	20240405	102000	1619353856	1961	1965	1965	1961	15380
539	20240405	101900	1589166969	1965	1965	1965	1964	2629
540	20240405	101800	1584002525	1965	1967	1967	1965	21296
541	20240405	101700	1542137945	1967	1967	1967	1967	8899
542	20240405	101600	1524633612	1967	1967	1967	1966	4329
543	20240405	101500	1516118599	1967	1968	1968	1967	5649
544	20240405	101400	1505004697	1967	1967	1968	1966	7497
545	20240405	101300	1490258913	1966	1974	1974	1966	5856
546	20240405	101200	1478733809	1974	1975	1975	1966	10789
547	20240405	101100	1457507936	1970	1975	1975	1966	49447
548	20240405	101000	1360104103	1976	1980	1981	1975	24180
549	20240405	100900	1312285270	1980	1979	1980	1979	14322
550	20240405	100800	1283929723	1980	1980	1980	1979	6213
551	20240405	100700	1271628530	1980	1984	1984	1980	16031
552	20240405	100600	1239869892	1983	1984	1997	1983	8827
553	20240405	100500	1222352932	1981	1981	1985	1981	3527
554	20240405	100400	1215362565	1980	1982	1982	1980	11424
555	20240405	100300	1192730850	1982	1989	1989	1982	6719
556	20240405	100200	1179393541	1989	1995	1995	1989	3209
557	20240405	100100	1173004156	1997	1990	1997	1990	286
558	20240405	100000	1172435008	1990	1990	1998	1990	1562
559	20240405	095900	1169326458	1990	1987	1990	1987	2861
560	20240405	095800	1163636768	1985	1988	1988	1985	3512
561	20240405	095700	1156654916	1989	1990	1990	1985	2689
562	20240405	095600	1151307895	1990	1990	1991	1990	4922
563	20240405	095500	1141512907	1990	1987	1990	1982	5143
564	20240405	095400	1131303114	1987	1997	2005	1987	23312
565	20240405	095300	1084840552	1997	1997	1997	1996	715
566	20240405	095200	1083412896	1997	1997	2000	1996	6654
567	20240405	095100	1070116537	1997	2015	2015	1997	6496
568	20240405	095000	1057123984	2015	2020	2020	2010	7778
569	20240405	094900	1041455484	2020	2005	2020	2005	4645
570	20240405	094800	1032084479	2010	2010	2010	2005	2644
571	20240405	094700	1026770109	2010	2010	2010	2010	57
572	20240405	094600	1026655539	2010	2010	2015	2005	4016
573	20240405	094500	1018588964	2010	2010	2010	2010	929
574	20240405	094400	1016721674	2010	2010	2020	2010	4694
575	20240405	094300	1007263379	2010	2000	2010	2000	6508
576	20240405	094200	994223149	2000	2000	2010	2000	1247
577	20240405	094100	991718629	2010	2000	2010	2000	2706
578	20240405	094000	986304559	2000	2015	2015	2000	4386
579	20240405	093900	977514284	2015	2010	2020	2005	3539
580	20240405	093800	970382354	2010	2010	2010	2005	1850
581	20240405	093700	966665154	2010	2015	2020	2005	2652
582	20240405	093600	961332549	2020	2015	2020	2015	2116
583	20240405	093500	957061179	2010	2000	2015	2000	5856
584	20240405	093400	945266629	2000	2015	2015	2000	5144
585	20240405	093300	934942954	2015	2020	2020	2015	1654
586	20240405	093200	931610049	2020	2025	2030	2020	6051
587	20240405	093100	919383199	2025	2010	2025	2010	6037
588	20240405	093000	907198444	2010	2005	2015	2000	4008
589	20240405	092900	899157914	2005	1995	2005	1991	6501
590	20240405	092800	886168679	1996	1997	1997	1991	5773
591	20240405	092700	874659524	1997	1997	1997	1992	2274
592	20240405	092600	870119246	1998	1990	1999	1990	11149
593	20240405	092500	847884260	1990	1976	1990	1976	11881
594	20240405	092400	824306531	1976	1975	1981	1974	9101
595	20240405	092300	806333165	1974	1971	1984	1968	5183
596	20240405	092200	796105816	1971	1971	1972	1967	22222
597	20240405	092100	752349077	1972	1973	1977	1966	22831
598	20240405	092000	707377164	1973	1981	1986	1971	37346
599	20240405	091900	633516340	1980	1986	1986	1980	22048
600	20240405	091800	589798730	1985	1986	1989	1985	9675
601	20240405	091700	570585642	1986	1988	1990	1985	7702
602	20240405	091600	555278579	1990	1988	1990	1988	6285
603	20240405	091500	542782096	1988	1992	1992	1988	24094
604	20240405	091400	494831516	1991	1999	1999	1991	27905
605	20240405	091300	439162130	2005	2015	2015	1999	8964
606	20240405	091200	421181823	2015	2015	2020	2005	12127
607	20240405	091100	396761458	2015	2000	2015	2000	10040
608	20240405	091000	376600328	2000	2000	2010	1997	12322
609	20240405	090900	351895635	2000	1998	2000	1996	8462
610	20240405	090800	334987122	1996	1993	1997	1993	4669
611	20240405	090700	325667212	1994	1994	1995	1991	9554
612	20240405	090600	306634640	1995	1994	2005	1994	21740
613	20240405	090500	263205618	1994	1986	1998	1986	7441
614	20240405	090400	248399123	1985	1988	1989	1985	9091
615	20240405	090300	230331903	1994	1984	1994	1981	12185
616	20240405	090200	206125094	1981	1991	1991	1980	31099
617	20240405	090100	144448872	1996	1991	2015	1980	23336
618	20240405	090000	98002036	1980	2015	2020	1980	47909