KissMeData/403490/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	203500	33102230586	1920	1920	1920	1920	131579
3	20250516	203400	33102230586	1920	1920	1920	1920	0
4	20250516	203300	33102230586	1920	1920	1920	1920	0
5	20250516	203200	33102230586	1920	1920	1920	1920	0
6	20250516	203100	33102230586	1920	1920	1920	1920	0
7	20250516	203000	33102230586	1920	1920	1920	1920	0
8	20250516	202900	33102230586	1920	1920	1920	1920	0
9	20250516	202800	33102230586	1920	1920	1920	1920	0
10	20250516	202700	33102230586	1920	1920	1920	1920	0
11	20250516	202600	33102230586	1920	1920	1920	1920	0
12	20250516	202500	33102230586	1920	1920	1920	1920	0
13	20250516	202400	33102230586	1920	1920	1920	1920	0
14	20250516	202300	33102230586	1920	1920	1920	1920	0
15	20250516	202200	33102230586	1920	1920	1920	1920	0
16	20250516	202100	33102230586	1920	1920	1920	1920	0
17	20250516	202000	33102230586	1920	1920	1920	1920	0
18	20250516	201900	33102230586	1920	1920	1920	1920	0
19	20250516	201800	33102230586	1920	1920	1920	1920	0
20	20250516	201700	33102230586	1920	1920	1920	1920	0
21	20250516	201600	33102230586	1920	1920	1920	1920	0
22	20250516	201500	33102230586	1920	1920	1920	1920	0
23	20250516	201400	33102230586	1920	1920	1920	1920	0
24	20250516	201300	33102230586	1920	1920	1920	1920	0
25	20250516	201200	33102230586	1920	1920	1920	1920	0
26	20250516	201100	33102230586	1920	1920	1920	1920	0
27	20250516	201000	33102230586	1920	1920	1920	1920	0
28	20250516	200900	33102230586	1920	1920	1920	1920	0
29	20250516	200800	33102230586	1920	1920	1920	1920	0
30	20250516	200700	33102230586	1920	1920	1920	1920	0
31	20250516	200600	33102230586	1920	1920	1920	1920	0
32	20250516	200500	33102230586	1920	1920	1920	1920	131579
33	20250516	200400	33102230586	1920	1920	1920	1920	0
34	20250516	200300	33102230586	1920	1920	1920	1920	0
35	20250516	200200	33102230586	1920	1920	1920	1920	0
36	20250516	200100	33102230586	1920	1920	1920	1920	0
37	20250516	200000	33102230586	1920	1920	1920	1920	0
38	20250516	195900	33102230586	1920	1920	1920	1920	0
39	20250516	195800	33102230586	1920	1920	1920	1920	0
40	20250516	195700	33102230586	1920	1920	1920	1920	0
41	20250516	195600	33102230586	1920	1920	1920	1920	0
42	20250516	195500	33102230586	1920	1920	1920	1920	0
43	20250516	195400	33102230586	1920	1920	1920	1920	0
44	20250516	195300	33102230586	1920	1920	1920	1920	0
45	20250516	195200	33102230586	1920	1920	1920	1920	0
46	20250516	195100	33102230586	1920	1920	1920	1920	0
47	20250516	195000	33102230586	1920	1920	1920	1920	0
48	20250516	194900	33102230586	1920	1920	1920	1920	0
49	20250516	194800	33102230586	1920	1920	1920	1920	0
50	20250516	194700	33102230586	1920	1920	1920	1920	0
51	20250516	194600	33102230586	1920	1920	1920	1920	0
52	20250516	194500	33102230586	1920	1920	1920	1920	0
53	20250516	194400	33102230586	1920	1920	1920	1920	0
54	20250516	194300	33102230586	1920	1920	1920	1920	0
55	20250516	194200	33102230586	1920	1920	1920	1920	0
56	20250516	194100	33102230586	1920	1920	1920	1920	0
57	20250516	194000	33102230586	1920	1920	1920	1920	0
58	20250516	193900	33102230586	1920	1920	1920	1920	0
59	20250516	193800	33102230586	1920	1920	1920	1920	0
60	20250516	193700	33102230586	1920	1920	1920	1920	0
61	20250516	193600	33102230586	1920	1920	1920	1920	0
62	20250516	193500	33102230586	1920	1920	1920	1920	131579
63	20250516	193400	33102230586	1920	1920	1920	1920	0
64	20250516	193300	33102230586	1920	1920	1920	1920	0
65	20250516	193200	33102230586	1920	1920	1920	1920	0
66	20250516	193100	33102230586	1920	1920	1920	1920	0
67	20250516	193000	33102230586	1920	1920	1920	1920	0
68	20250516	192900	33102230586	1920	1920	1920	1920	0
69	20250516	192800	33102230586	1920	1920	1920	1920	0
70	20250516	192700	33102230586	1920	1920	1920	1920	0
71	20250516	192600	33102230586	1920	1920	1920	1920	0
72	20250516	192500	33102230586	1920	1920	1920	1920	0
73	20250516	192400	33102230586	1920	1920	1920	1920	0
74	20250516	192300	33102230586	1920	1920	1920	1920	0
75	20250516	192200	33102230586	1920	1920	1920	1920	0
76	20250516	192100	33102230586	1920	1920	1920	1920	0
77	20250516	192000	33102230586	1920	1920	1920	1920	0
78	20250516	191900	33102230586	1920	1920	1920	1920	0
79	20250516	191800	33102230586	1920	1920	1920	1920	0
80	20250516	191700	33102230586	1920	1920	1920	1920	0
81	20250516	191600	33102230586	1920	1920	1920	1920	0
82	20250516	191500	33102230586	1920	1920	1920	1920	0
83	20250516	191400	33102230586	1920	1920	1920	1920	0
84	20250516	191300	33102230586	1920	1920	1920	1920	0
85	20250516	191200	33102230586	1920	1920	1920	1920	0
86	20250516	191100	33102230586	1920	1920	1920	1920	0
87	20250516	191000	33102230586	1920	1920	1920	1920	0
88	20250516	190900	33102230586	1920	1920	1920	1920	0
89	20250516	190800	33102230586	1920	1920	1920	1920	0
90	20250516	190700	33102230586	1920	1920	1920	1920	0
91	20250516	190600	33102230586	1920	1920	1920	1920	0
92	20250516	190500	33102230586	1920	1920	1920	1920	131579
93	20250516	190400	33102230586	1920	1920	1920	1920	0
94	20250516	190300	33102230586	1920	1920	1920	1920	0
95	20250516	190200	33102230586	1920	1920	1920	1920	0
96	20250516	190100	33102230586	1920	1920	1920	1920	0
97	20250516	190000	33102230586	1920	1920	1920	1920	0
98	20250516	185900	33102230586	1920	1920	1920	1920	0
99	20250516	185800	33102230586	1920	1920	1920	1920	0
100	20250516	185700	33102230586	1920	1920	1920	1920	0
101	20250516	185600	33102230586	1920	1920	1920	1920	0
102	20250516	185500	33102230586	1920	1920	1920	1920	0
103	20250516	185400	33102230586	1920	1920	1920	1920	0
104	20250516	185300	33102230586	1920	1920	1920	1920	0
105	20250516	185200	33102230586	1920	1920	1920	1920	0
106	20250516	185100	33102230586	1920	1920	1920	1920	0
107	20250516	185000	33102230586	1920	1920	1920	1920	0
108	20250516	184900	33102230586	1920	1920	1920	1920	0
109	20250516	184800	33102230586	1920	1920	1920	1920	0
110	20250516	184700	33102230586	1920	1920	1920	1920	0
111	20250516	184600	33102230586	1920	1920	1920	1920	0
112	20250516	184500	33102230586	1920	1920	1920	1920	0
113	20250516	184400	33102230586	1920	1920	1920	1920	0
114	20250516	184300	33102230586	1920	1920	1920	1920	0
115	20250516	184200	33102230586	1920	1920	1920	1920	0
116	20250516	184100	33102230586	1920	1920	1920	1920	0
117	20250516	184000	33102230586	1920	1920	1920	1920	0
118	20250516	183900	33102230586	1920	1920	1920	1920	0
119	20250516	183800	33102230586	1920	1920	1920	1920	0
120	20250516	183700	33102230586	1920	1920	1920	1920	0
121	20250516	183600	33102230586	1920	1920	1920	1920	0
122	20250516	183500	33102230586	1920	1920	1920	1920	131579
123	20250516	183400	33102230586	1920	1920	1920	1920	0
124	20250516	183300	33102230586	1920	1920	1920	1920	0
125	20250516	183200	33102230586	1920	1920	1920	1920	0
126	20250516	183100	33102230586	1920	1920	1920	1920	0
127	20250516	183000	33102230586	1920	1920	1920	1920	0
128	20250516	182900	33102230586	1920	1920	1920	1920	0
129	20250516	182800	33102230586	1920	1920	1920	1920	0
130	20250516	182700	33102230586	1920	1920	1920	1920	0
131	20250516	182600	33102230586	1920	1920	1920	1920	0
132	20250516	182500	33102230586	1920	1920	1920	1920	0
133	20250516	182400	33102230586	1920	1920	1920	1920	0
134	20250516	182300	33102230586	1920	1920	1920	1920	0
135	20250516	182200	33102230586	1920	1920	1920	1920	0
136	20250516	182100	33102230586	1920	1920	1920	1920	0
137	20250516	182000	33102230586	1920	1920	1920	1920	0
138	20250516	181900	33102230586	1920	1920	1920	1920	0
139	20250516	181800	33102230586	1920	1920	1920	1920	0
140	20250516	181700	33102230586	1920	1920	1920	1920	0
141	20250516	181600	33102230586	1920	1920	1920	1920	0
142	20250516	181500	33102230586	1920	1920	1920	1920	0
143	20250516	181400	33102230586	1920	1920	1920	1920	0
144	20250516	181300	33102230586	1920	1920	1920	1920	0
145	20250516	181200	33102230586	1920	1920	1920	1920	0
146	20250516	181100	33102230586	1920	1920	1920	1920	0
147	20250516	181000	33102230586	1920	1920	1920	1920	0
148	20250516	180900	33102230586	1920	1920	1920	1920	0
149	20250516	180800	33102230586	1920	1920	1920	1920	0
150	20250516	180700	33102230586	1920	1920	1920	1920	0
151	20250516	180600	33102230586	1920	1920	1920	1920	0
152	20250516	180500	33102230586	1920	1920	1920	1920	131579
153	20250516	180400	33102230586	1920	1920	1920	1920	0
154	20250516	180300	33102230586	1920	1920	1920	1920	0
155	20250516	180200	33102230586	1920	1920	1920	1920	0
156	20250516	180100	33102230586	1920	1920	1920	1920	0
157	20250516	180000	33102230586	1920	1920	1920	1920	0
158	20250516	175900	33102230586	1920	1920	1920	1920	0
159	20250516	175800	33102230586	1920	1920	1920	1920	0
160	20250516	175700	33102230586	1920	1920	1920	1920	0
161	20250516	175600	33102230586	1920	1920	1920	1920	0
162	20250516	175500	33102230586	1920	1920	1920	1920	0
163	20250516	175400	33102230586	1920	1920	1920	1920	0
164	20250516	175300	33102230586	1920	1920	1920	1920	0
165	20250516	175200	33102230586	1920	1920	1920	1920	0
166	20250516	175100	33102230586	1920	1920	1920	1920	0
167	20250516	175000	33102230586	1920	1920	1920	1920	0
168	20250516	174900	33102230586	1920	1920	1920	1920	0
169	20250516	174800	33102230586	1920	1920	1920	1920	0
170	20250516	174700	33102230586	1920	1920	1920	1920	0
171	20250516	174600	33102230586	1920	1920	1920	1920	0
172	20250516	174500	33102230586	1920	1920	1920	1920	0
173	20250516	174400	33102230586	1920	1920	1920	1920	0
174	20250516	174300	33102230586	1920	1920	1920	1920	0
175	20250516	174200	33102230586	1920	1920	1920	1920	0
176	20250516	174100	33102230586	1920	1920	1920	1920	0
177	20250516	174000	33102230586	1920	1920	1920	1920	0
178	20250516	173900	33102230586	1920	1920	1920	1920	0
179	20250516	173800	33102230586	1920	1920	1920	1920	0
180	20250516	173700	33102230586	1920	1920	1920	1920	0
181	20250516	173600	33102230586	1920	1920	1920	1920	0
182	20250516	173500	33102230586	1920	1920	1920	1920	131579
183	20250516	173400	33102230586	1920	1920	1920	1920	0
184	20250516	173300	33102230586	1920	1920	1920	1920	0
185	20250516	173200	33102230586	1920	1920	1920	1920	0
186	20250516	173100	33102230586	1920	1920	1920	1920	0
187	20250516	173000	33102230586	1920	1920	1920	1920	0
188	20250516	172900	33102230586	1920	1920	1920	1920	0
189	20250516	172800	33102230586	1920	1920	1920	1920	0
190	20250516	172700	33102230586	1920	1920	1920	1920	0
191	20250516	172600	33102230586	1920	1920	1920	1920	0
192	20250516	172500	33102230586	1920	1920	1920	1920	0
193	20250516	172400	33102230586	1920	1920	1920	1920	0
194	20250516	172300	33102230586	1920	1920	1920	1920	0
195	20250516	172200	33102230586	1920	1920	1920	1920	0
196	20250516	172100	33102230586	1920	1920	1920	1920	0
197	20250516	172000	33102230586	1920	1920	1920	1920	0
198	20250516	171900	33102230586	1920	1920	1920	1920	0
199	20250516	171800	33102230586	1920	1920	1920	1920	0
200	20250516	171700	33102230586	1920	1920	1920	1920	0
201	20250516	171600	33102230586	1920	1920	1920	1920	0
202	20250516	171500	33102230586	1920	1920	1920	1920	0
203	20250516	171400	33102230586	1920	1920	1920	1920	0
204	20250516	171300	33102230586	1920	1920	1920	1920	0
205	20250516	171200	33102230586	1920	1920	1920	1920	0
206	20250516	171100	33102230586	1920	1920	1920	1920	0
207	20250516	171000	33102230586	1920	1920	1920	1920	0
208	20250516	170900	33102230586	1920	1920	1920	1920	0
209	20250516	170800	33102230586	1920	1920	1920	1920	0
210	20250516	170700	33102230586	1920	1920	1920	1920	0
211	20250516	170600	33102230586	1920	1920	1920	1920	0
212	20250516	170500	33102230586	1920	1920	1920	1920	131579
213	20250516	170400	33102230586	1920	1920	1920	1920	0
214	20250516	170300	33102230586	1920	1920	1920	1920	0
215	20250516	170200	33102230586	1920	1920	1920	1920	0
216	20250516	170100	33102230586	1920	1920	1920	1920	0
217	20250516	170000	33102230586	1920	1920	1920	1920	0
218	20250516	165900	33102230586	1920	1920	1920	1920	0
219	20250516	165800	33102230586	1920	1920	1920	1920	0
220	20250516	165700	33102230586	1920	1920	1920	1920	0
221	20250516	165600	33102230586	1920	1920	1920	1920	0
222	20250516	165500	33102230586	1920	1920	1920	1920	0
223	20250516	165400	33102230586	1920	1920	1920	1920	0
224	20250516	165300	33102230586	1920	1920	1920	1920	0
225	20250516	165200	33102230586	1920	1920	1920	1920	0
226	20250516	165100	33102230586	1920	1920	1920	1920	0
227	20250516	165000	33102230586	1920	1920	1920	1920	0
228	20250516	164900	33102230586	1920	1920	1920	1920	0
229	20250516	164800	33102230586	1920	1920	1920	1920	0
230	20250516	164700	33102230586	1920	1920	1920	1920	0
231	20250516	164600	33102230586	1920	1920	1920	1920	0
232	20250516	164500	33102230586	1920	1920	1920	1920	0
233	20250516	164400	33102230586	1920	1920	1920	1920	0
234	20250516	164300	33102230586	1920	1920	1920	1920	0
235	20250516	164200	33102230586	1920	1920	1920	1920	0
236	20250516	164100	33102230586	1920	1920	1920	1920	0
237	20250516	164000	33102230586	1920	1920	1920	1920	0
238	20250516	163900	33102230586	1920	1920	1920	1920	0
239	20250516	163800	33102230586	1920	1920	1920	1920	0
240	20250516	163700	33102230586	1920	1920	1920	1920	0
241	20250516	163600	33102230586	1920	1920	1920	1920	0
242	20250516	163500	33102230586	1920	1920	1920	1920	131579
243	20250516	163400	33102230586	1920	1920	1920	1920	0
244	20250516	163300	33102230586	1920	1920	1920	1920	0
245	20250516	163200	33102230586	1920	1920	1920	1920	0
246	20250516	163100	33102230586	1920	1920	1920	1920	0
247	20250516	163000	33102230586	1920	1920	1920	1920	0
248	20250516	162900	33102230586	1920	1920	1920	1920	0
249	20250516	162800	33102230586	1920	1920	1920	1920	0
250	20250516	162700	33102230586	1920	1920	1920	1920	0
251	20250516	162600	33102230586	1920	1920	1920	1920	0
252	20250516	162500	33102230586	1920	1920	1920	1920	0
253	20250516	162400	33102230586	1920	1920	1920	1920	0
254	20250516	162300	33102230586	1920	1920	1920	1920	0
255	20250516	162200	33102230586	1920	1920	1920	1920	0
256	20250516	162100	33102230586	1920	1920	1920	1920	0
257	20250516	162000	33102230586	1920	1920	1920	1920	0
258	20250516	161900	33102230586	1920	1920	1920	1920	0
259	20250516	161800	33102230586	1920	1920	1920	1920	0
260	20250516	161700	33102230586	1920	1920	1920	1920	0
261	20250516	161600	33102230586	1920	1920	1920	1920	0
262	20250516	161500	33102230586	1920	1920	1920	1920	0
263	20250516	161400	33102230586	1920	1920	1920	1920	0
264	20250516	161300	33102230586	1920	1920	1920	1920	0
265	20250516	161200	33102230586	1920	1920	1920	1920	0
266	20250516	161100	33102230586	1920	1920	1920	1920	0
267	20250516	161000	33102230586	1920	1920	1920	1920	0
268	20250516	160900	33102230586	1920	1920	1920	1920	0
269	20250516	160800	33102230586	1920	1920	1920	1920	0
270	20250516	160700	33102230586	1920	1920	1920	1920	0
271	20250516	160600	33102230586	1920	1920	1920	1920	0
272	20250516	160500	33102230586	1920	1920	1920	1920	131579
273	20250516	160400	33102230586	1920	1920	1920	1920	0
274	20250516	160300	33102230586	1920	1920	1920	1920	0
275	20250516	160200	33102230586	1920	1920	1920	1920	0
276	20250516	160100	33102230586	1920	1920	1920	1920	0
277	20250516	160000	33102230586	1920	1920	1920	1920	0
278	20250516	155900	33102230586	1920	1920	1920	1920	0
279	20250516	155800	33102230586	1920	1920	1920	1920	0
280	20250516	155700	33102230586	1920	1920	1920	1920	0
281	20250516	155600	33102230586	1920	1920	1920	1920	0
282	20250516	155500	33102230586	1920	1920	1920	1920	0
283	20250516	155400	33102230586	1920	1920	1920	1920	0
284	20250516	155300	33102230586	1920	1920	1920	1920	0
285	20250516	155200	33102230586	1920	1920	1920	1920	0
286	20250516	155100	33102230586	1920	1920	1920	1920	0
287	20250516	155000	33102230586	1920	1920	1920	1920	0
288	20250516	154900	33102230586	1920	1920	1920	1920	0
289	20250516	154800	33102230586	1920	1920	1920	1920	0
290	20250516	154700	33102230586	1920	1920	1920	1920	0
291	20250516	154600	33102230586	1920	1920	1920	1920	0
292	20250516	154500	33102230586	1920	1920	1920	1920	0
293	20250516	154400	33102230586	1920	1920	1920	1920	0
294	20250516	154300	33102230586	1920	1920	1920	1920	0
295	20250516	154200	33102230586	1920	1920	1920	1920	0
296	20250516	154100	33102230586	1920	1920	1920	1920	0
297	20250516	154000	33102230586	1920	1920	1920	1920	0
298	20250516	153900	33102230586	1920	1920	1920	1920	0
299	20250516	153800	33102230586	1920	1920	1920	1920	0
300	20250516	153700	33102230586	1920	1920	1920	1920	0
301	20250516	153600	33102230586	1920	1920	1920	1920	0
302	20250516	153500	33102230586	1920	1920	1920	1920	131579
303	20250516	153400	33102230586	1920	1920	1920	1920	0
304	20250516	153300	33102230586	1920	1920	1920	1920	0
305	20250516	153200	33102230586	1920	1920	1920	1920	0
306	20250516	153100	33102230586	1920	1920	1920	1920	0
307	20250516	153000	33102230586	1920	1920	1920	1920	131579
308	20250516	152900	32849598906	1906	1906	1906	1906	0
309	20250516	152800	32849598906	1906	1906	1906	1906	0
310	20250516	152700	32849598906	1906	1906	1906	1906	0
311	20250516	152600	32849598906	1906	1906	1906	1906	0
312	20250516	152500	32849598906	1906	1906	1906	1906	0
313	20250516	152400	32849598906	1906	1906	1906	1906	0
314	20250516	152300	32849598906	1906	1906	1906	1906	0
315	20250516	152200	32849598906	1906	1906	1906	1906	0
316	20250516	152100	32849598906	1906	1906	1906	1906	0
317	20250516	152000	32849598906	1906	1906	1906	1906	0
318	20250516	151900	32849598906	1906	1908	1909	1904	40789
319	20250516	151800	32771876410	1908	1907	1909	1906	7337
320	20250516	151700	32757882285	1907	1906	1909	1905	10197
321	20250516	151600	32738444896	1905	1913	1913	1905	53972
322	20250516	151500	32635504884	1913	1910	1913	1910	25857
323	20250516	151400	32586081856	1910	1906	1911	1904	16160
324	20250516	151300	32555234884	1906	1904	1908	1904	12433
325	20250516	151200	32531539906	1906	1903	1907	1903	15385
326	20250516	151100	32502227858	1903	1905	1906	1903	9572
327	20250516	151000	32484008468	1905	1906	1906	1904	6335
328	20250516	150900	32471940960	1907	1906	1909	1905	8479
329	20250516	150800	32455777394	1906	1903	1907	1903	7446
330	20250516	150700	32441587999	1903	1906	1906	1902	17713
331	20250516	150600	32407845400	1906	1902	1906	1899	15683
332	20250516	150500	32378007068	1898	1904	1905	1898	47194
333	20250516	150400	32288321224	1904	1898	1905	1898	9593
334	20250516	150300	32270069795	1898	1891	1901	1890	49167
335	20250516	150200	32176868928	1891	1903	1903	1891	68522
336	20250516	150100	32046908123	1903	1905	1905	1902	4420
337	20250516	150000	32038497045	1904	1901	1905	1900	10547
338	20250516	145900	32018414688	1901	1901	1906	1897	69277
339	20250516	145800	31886764987	1901	1907	1907	1901	51175
340	20250516	145700	31789342639	1906	1913	1913	1906	36538
341	20250516	145600	31719587023	1910	1916	1917	1909	24930
342	20250516	145500	31671968468	1917	1909	1917	1909	14307
343	20250516	145400	31644593661	1909	1912	1912	1906	15398
344	20250516	145300	31615217566	1907	1912	1913	1907	8961
345	20250516	145200	31598106986	1912	1909	1912	1906	24376
346	20250516	145100	31551629536	1909	1909	1912	1906	32965
347	20250516	145000	31488718648	1909	1915	1917	1908	17562
348	20250516	144900	31455137484	1914	1909	1914	1909	16120
349	20250516	144800	31424332391	1909	1908	1912	1904	36731
350	20250516	144700	31354300408	1908	1915	1915	1908	55519
351	20250516	144600	31248203302	1915	1919	1920	1915	6479
352	20250516	144500	31235779576	1919	1923	1923	1918	8225
353	20250516	144400	31219994474	1923	1923	1924	1923	7425
354	20250516	144300	31205714732	1924	1919	1924	1918	5653
355	20250516	144200	31194869771	1919	1920	1924	1919	7124
356	20250516	144100	31181189393	1920	1924	1924	1920	1502
357	20250516	144000	31178303690	1924	1925	1926	1920	7897
358	20250516	143900	31163120444	1925	1921	1925	1920	4626
359	20250516	143800	31154234079	1921	1919	1921	1915	4405
360	20250516	143700	31145785860	1919	1918	1919	1913	5592
361	20250516	143600	31135073992	1915	1916	1920	1911	15474
362	20250516	143500	31105469477	1915	1921	1921	1915	55487
363	20250516	143400	30999020711	1920	1922	1924	1920	20986
364	20250516	143300	30958707596	1922	1923	1924	1922	3100
365	20250516	143200	30952747604	1923	1924	1926	1923	5406
366	20250516	143100	30942349895	1923	1924	1928	1922	5400
367	20250516	143000	30931956398	1923	1923	1925	1922	13067
368	20250516	142900	30906839569	1923	1931	1931	1923	6976
369	20250516	142800	30893407346	1932	1922	1933	1920	23557
370	20250516	142700	30848135869	1922	1933	1934	1922	33954
371	20250516	142600	30782692171	1935	1938	1941	1931	19604
372	20250516	142500	30744756575	1941	1929	1942	1929	9783
373	20250516	142400	30725845371	1933	1934	1940	1929	13475
374	20250516	142300	30699808315	1935	1936	1936	1933	2014
375	20250516	142200	30695914033	1933	1935	1940	1932	5329
376	20250516	142100	30685607700	1940	1937	1944	1933	2470
377	20250516	142000	30680823274	1935	1940	1946	1933	11088
378	20250516	141900	30659319275	1939	1937	1939	1935	5973
379	20250516	141800	30647748916	1937	1930	1937	1928	12585
380	20250516	141700	30623447741	1930	1931	1931	1930	1797
381	20250516	141600	30619979277	1930	1929	1931	1929	8646
382	20250516	141500	30603298503	1933	1934	1935	1929	14262
383	20250516	141400	30575772882	1935	1935	1935	1935	593
384	20250516	141300	30574625427	1930	1934	1936	1930	7163
385	20250516	141200	30560788516	1931	1930	1933	1930	4311
386	20250516	141100	30552464785	1930	1933	1934	1930	6327
387	20250516	141000	30540239420	1933	1930	1933	1929	612
388	20250516	140900	30539058673	1929	1931	1940	1929	6974
389	20250516	140800	30525601220	1931	1934	1936	1930	12831
390	20250516	140700	30500828670	1944	1934	1944	1930	14831
391	20250516	140600	30472160888	1935	1938	1938	1935	3831
392	20250516	140500	30464742896	1938	1942	1942	1937	1140
393	20250516	140400	30462532794	1942	1943	1944	1942	505
394	20250516	140300	30461551552	1937	1941	1946	1937	11203
395	20250516	140200	30439824006	1942	1941	1942	1939	2274
396	20250516	140100	30435411722	1941	1941	1942	1939	119
397	20250516	140000	30435180823	1942	1940	1942	1938	3678
398	20250516	135900	30428049206	1942	1938	1942	1938	490
399	20250516	135800	30427098992	1938	1937	1938	1937	2189
400	20250516	135700	30422857866	1937	1941	1943	1937	12675
401	20250516	135600	30398254800	1942	1943	1944	1942	5791
402	20250516	135500	30387004366	1943	1945	1946	1943	7290
403	20250516	135400	30372829343	1945	1949	1949	1945	10209
404	20250516	135300	30352957167	1949	1952	1953	1949	2967
405	20250516	135200	30347169317	1951	1953	1953	1951	8193
406	20250516	135100	30331174116	1953	1952	1953	1952	1378
407	20250516	135000	30328484100	1952	1950	1954	1950	1369
408	20250516	134900	30325810580	1949	1947	1949	1946	14929
409	20250516	134800	30296754511	1947	1953	1953	1947	9229
410	20250516	134700	30278758367	1954	1948	1955	1948	11148
411	20250516	134600	30257000781	1949	1948	1949	1946	9159
412	20250516	134500	30239165299	1948	1954	1954	1948	5544
413	20250516	134400	30228348209	1954	1944	1954	1944	44093
414	20250516	134300	30142348860	1944	1944	1945	1943	1581
415	20250516	134200	30139275386	1944	1941	1945	1941	3035
416	20250516	134100	30133376808	1943	1935	1943	1935	11396
417	20250516	134000	30111300703	1937	1934	1937	1933	1892
418	20250516	133900	30107641818	1933	1934	1937	1933	5219
419	20250516	133800	30097548553	1934	1938	1938	1934	6710
420	20250516	133700	30084564813	1934	1938	1938	1933	4028
421	20250516	133600	30076775380	1934	1939	1940	1933	7635
422	20250516	133500	30061994948	1940	1943	1945	1939	8114
423	20250516	133400	30046236496	1943	1938	1943	1938	12930
424	20250516	133300	30021150734	1938	1939	1939	1938	932
425	20250516	133200	30019343651	1939	1932	1939	1931	4517
426	20250516	133100	30010609763	1931	1932	1933	1931	2595
427	20250516	133000	30005595852	1932	1935	1936	1932	11672
428	20250516	132900	29983021700	1936	1938	1938	1934	4008
429	20250516	132800	29975264049	1938	1947	1948	1938	5190
430	20250516	132700	29965174032	1947	1925	1947	1922	23947
431	20250516	132600	29918868246	1924	1929	1929	1924	4514
432	20250516	132500	29910171331	1930	1926	1933	1926	6566
433	20250516	132400	29897488201	1931	1932	1932	1926	6388
434	20250516	132300	29885165038	1932	1934	1934	1930	2314
435	20250516	132200	29880692612	1934	1932	1934	1927	21208
436	20250516	132100	29839739277	1927	1940	1947	1927	56267
437	20250516	132000	29730689736	1940	1927	1941	1927	29991
438	20250516	131900	29672613163	1927	1929	1929	1924	37310
439	20250516	131800	29600784463	1926	1930	1932	1926	29375
440	20250516	131700	29544100793	1930	1927	1930	1922	28509
441	20250516	131600	29489139446	1927	1926	1932	1922	17812
442	20250516	131500	29454802043	1929	1922	1929	1917	35717
443	20250516	131400	29386158991	1923	1918	1923	1917	10523
444	20250516	131300	29365962764	1919	1909	1919	1906	12208
445	20250516	131200	29342631361	1906	1912	1917	1903	20142
446	20250516	131100	29304224792	1912	1904	1912	1903	8317
447	20250516	131000	29288368626	1904	1905	1909	1903	29860
448	20250516	130900	29231494045	1905	1911	1911	1905	34182
449	20250516	130800	29166301855	1911	1914	1916	1911	8410
450	20250516	130700	29150212541	1914	1905	1916	1904	36321
451	20250516	130600	29080858855	1908	1921	1925	1905	57870
452	20250516	130500	28970128470	1924	1918	1924	1918	17540
453	20250516	130400	28936450569	1923	1920	1923	1912	117781
454	20250516	130300	28710695466	1920	1924	1924	1920	37878
455	20250516	130200	28637907051	1923	1926	1926	1923	16522
456	20250516	130100	28606114866	1926	1925	1927	1924	11731
457	20250516	130000	28583523655	1925	1925	1927	1921	27093
458	20250516	125900	28531413891	1925	1933	1933	1918	98171
459	20250516	125800	28342605702	1932	1939	1939	1930	61997
460	20250516	125700	28222790132	1939	1955	1957	1939	112672
461	20250516	125600	28003421397	1955	1962	1962	1955	48440
462	20250516	125500	27908537416	1962	1963	1963	1961	9750
463	20250516	125400	27889414103	1963	1962	1965	1962	13888
464	20250516	125300	27862152136	1963	1970	1970	1962	9425
465	20250516	125200	27843647349	1970	1964	1970	1964	1866
466	20250516	125100	27839976652	1966	1962	1966	1962	23580
467	20250516	125000	27793703894	1963	1964	1964	1962	8500
468	20250516	124900	27777018394	1964	1965	1966	1963	11689
469	20250516	124800	27754062575	1965	1972	1972	1965	4786
470	20250516	124700	27744653617	1974	1967	1976	1965	13425
471	20250516	124600	27718253571	1967	1963	1968	1960	9508
472	20250516	124500	27699607030	1961	1976	1976	1960	34565
473	20250516	124400	27631679340	1976	1975	1976	1975	4304
474	20250516	124300	27623175154	1974	1972	1974	1972	3434
475	20250516	124200	27616396653	1972	1969	1972	1969	1222
476	20250516	124100	27613988839	1970	1967	1970	1967	2671
477	20250516	124000	27608729591	1968	1967	1969	1967	842
478	20250516	123900	27607072913	1967	1969	1970	1967	5459
479	20250516	123800	27596329110	1969	1969	1970	1967	4638
480	20250516	123700	27587198367	1970	1967	1970	1967	1266
481	20250516	123600	27584706149	1967	1969	1970	1967	7109
482	20250516	123500	27570710496	1969	1964	1969	1963	11020
483	20250516	123400	27549058030	1964	1964	1965	1961	17632
484	20250516	123300	27514447583	1964	1976	1976	1964	28808
485	20250516	123200	27457697377	1975	1974	1978	1974	1216
486	20250516	123100	27455295776	1979	1976	1979	1974	7945
487	20250516	123000	27439598754	1976	1976	1978	1976	4362
488	20250516	122900	27430978604	1976	1971	1976	1971	3803
489	20250516	122800	27423473198	1971	1968	1971	1968	3188
490	20250516	122700	27417194340	1968	1967	1970	1967	10730
491	20250516	122600	27396081960	1967	1968	1970	1966	27089
492	20250516	122500	27342780928	1968	1970	1983	1968	28605
493	20250516	122400	27286357209	1970	1959	1985	1957	60267
494	20250516	122300	27168156924	1959	1966	1969	1959	39977
495	20250516	122200	27089704430	1966	1961	1970	1961	48020
496	20250516	122100	26995305986	1962	1975	1978	1960	70552
497	20250516	122000	26856487698	1975	1984	1984	1975	17260
498	20250516	121900	26822317013	1984	1992	1992	1983	20725
499	20250516	121800	26781147353	1992	1985	1992	1985	10592
500	20250516	121700	26760063667	1985	1981	1985	1980	14191
501	20250516	121600	26731917783	1980	1977	1980	1972	45457
502	20250516	121500	26642085429	1974	1985	1985	1966	80351
503	20250516	121400	26483385916	1985	1998	2000	1984	110406
504	20250516	121300	26263625684	2000	2002	2005	1998	19001
505	20250516	121200	26225644610	2005	2007	2007	1999	125505
506	20250516	121100	25974536835	2005	2015	2015	2005	7600
507	20250516	121000	25959275150	2015	2020	2020	2015	703
508	20250516	120900	25957858255	2015	2010	2015	2010	5452
509	20250516	120800	25946881045	2010	2010	2015	2010	5651
510	20250516	120700	25935519150	2010	2015	2015	2005	14589
511	20250516	120600	25906227850	2010	2015	2015	2010	9806
512	20250516	120500	25886516020	2010	2010	2015	2010	6036
513	20250516	120400	25874383640	2010	2010	2015	2005	23632
514	20250516	120300	25826909418	2010	2015	2015	2010	13376
515	20250516	120200	25800016178	2015	2015	2020	2010	6770
516	20250516	120100	25786383643	2015	2015	2020	2015	10259
517	20250516	120000	25765711653	2020	2015	2020	2015	5486
518	20250516	115900	25754657358	2015	2015	2015	2015	5006
519	20250516	115800	25744570268	2015	2010	2015	2010	10222
520	20250516	115700	25724015288	2010	2015	2015	2010	36164
521	20250516	115600	25651316948	2020	2020	2020	2015	7791
522	20250516	115500	25635617438	2020	2020	2020	2015	4167
523	20250516	115400	25627211238	2020	2025	2025	2015	4053
524	20250516	115300	25619034043	2015	2020	2025	2015	11835
525	20250516	115200	25595151933	2020	2022	2025	2015	7001
526	20250516	115100	25581007488	2025	2025	2025	2017	12307
527	20250516	115000	25556137593	2020	2020	2025	2020	3288
528	20250516	114900	25549487678	2025	2020	2025	2020	2320
529	20250516	114800	25544794608	2020	2015	2020	2015	5118
530	20250516	114700	25534464688	2010	2015	2020	2010	14725
531	20250516	114600	25504807053	2020	2015	2020	2010	7352
532	20250516	114500	25489997023	2015	2005	2015	2005	27443
533	20250516	114400	25434807013	2010	2020	2020	2010	74748
534	20250516	114300	25284387038	2020	2030	2030	2020	10437
535	20250516	114200	25263283133	2025	2030	2030	2020	11011
536	20250516	114100	25240979583	2030	2015	2030	2015	13604
537	20250516	114000	25213501433	2015	2030	2035	2015	88499
538	20250516	113900	25034422143	2030	2045	2050	2030	85327
539	20250516	113800	24860487078	2045	2050	2050	2045	4380
540	20250516	113700	24851516557	2050	2045	2050	2045	3839
541	20250516	113600	24843660277	2050	2050	2050	2045	3152
542	20250516	113500	24837213052	2045	2055	2055	2045	12035
543	20250516	113400	24812564222	2050	2055	2060	2050	7749
544	20250516	113300	24796666597	2050	2045	2050	2045	6520
545	20250516	113200	24783316747	2050	2050	2050	2045	5630
546	20250516	113100	24771799522	2045	2050	2050	2045	8749
547	20250516	113000	24753877347	2045	2050	2050	2045	18630
548	20250516	112900	24715771322	2050	2045	2050	2045	26199
549	20250516	112800	24662136502	2050	2060	2060	2050	41834
550	20250516	112700	24576335732	2060	2055	2060	2055	5336
551	20250516	112600	24565353147	2060	2055	2060	2055	7866
552	20250516	112500	24549170487	2055	2060	2065	2055	29810
553	20250516	112400	24487847717	2065	2060	2065	2060	559
554	20250516	112300	24486696137	2060	2062	2065	2055	16553
555	20250516	112200	24452604391	2060	2070	2070	2060	21918
556	20250516	112100	24407402929	2070	2075	2075	2065	7576
557	20250516	112000	24391726384	2075	2070	2075	2065	8316
558	20250516	111900	24374545599	2070	2075	2075	2065	9818
559	20250516	111800	24354243104	2070	2060	2070	2055	5208
560	20250516	111700	24343500459	2060	2065	2070	2055	10561
561	20250516	111600	24321736179	2065	2060	2065	2055	8954
562	20250516	111500	24303296254	2060	2065	2070	2060	19399
563	20250516	111400	24263228979	2065	2070	2070	2065	3672
564	20250516	111300	24255638889	2070	2075	2075	2065	11356
565	20250516	111200	24232133494	2075	2080	2090	2075	35048
566	20250516	111100	24159076709	2080	2070	2085	2070	25979
567	20250516	111000	24105070617	2075	2055	2080	2055	19352
568	20250516	110900	24065145202	2050	2055	2055	2050	27217
569	20250516	110800	24009337092	2055	2060	2060	2050	42190
570	20250516	110700	23922677552	2060	2065	2070	2060	35036
571	20250516	110600	23850470257	2065	2070	2070	2065	58598
572	20250516	110500	23729462537	2070	2065	2070	2065	23088
573	20250516	110400	23681785307	2065	2065	2070	2065	29142
574	20250516	110300	23621601312	2065	2080	2085	2065	66611
575	20250516	110200	23483595557	2080	2090	2090	2080	39422
576	20250516	110100	23401430497	2085	2085	2090	2085	19115
577	20250516	110000	23361507495	2090	2090	2090	2085	10986
578	20250516	105900	23338562185	2085	2090	2090	2085	7163
579	20250516	105800	23323610065	2085	2090	2090	2085	14942
580	20250516	105700	23292429730	2085	2080	2090	2075	13168
581	20250516	105600	23265002595	2085	2080	2085	2075	23275
582	20250516	105500	23216589559	2075	2095	2095	2075	53899
583	20250516	105400	23104053609	2090	2090	2100	2075	82627
584	20250516	105300	22931266144	2095	2075	2095	2075	43978
585	20250516	105200	22839343514	2080	2065	2080	2065	19229
586	20250516	105100	22799460589	2070	2075	2075	2065	19729
587	20250516	105000	22758698244	2070	2070	2075	2065	19484
588	20250516	104900	22718386729	2070	2070	2070	2065	20119
589	20250516	104800	22676793024	2070	2070	2075	2065	47696
590	20250516	104700	22578216265	2075	2075	2075	2070	27975
591	20250516	104600	22520266499	2070	2080	2085	2065	103972
592	20250516	104500	22304654464	2085	2100	2100	2075	51406
593	20250516	104400	22197555044	2090	2090	2100	2090	94413
594	20250516	104300	21999508423	2095	2075	2100	2065	98282
595	20250516	104200	21794158213	2075	2095	2095	2065	144291
596	20250516	104100	21493878643	2090	2090	2115	2080	290871
597	20250516	104000	20882502918	2085	2090	2120	2085	427406
598	20250516	103900	19984571163	2095	2085	2095	2085	111772
599	20250516	103800	19750660417	2090	2090	2095	2085	84191
600	20250516	103700	19574709707	2085	2080	2090	2080	44365
601	20250516	103600	19482145687	2085	2085	2090	2080	127442
602	20250516	103500	19216135384	2085	2080	2085	2075	48376
603	20250516	103400	19115459132	2075	2070	2080	2070	10569
604	20250516	103300	19093544567	2075	2065	2075	2065	8362
605	20250516	103200	19076237692	2070	2055	2070	2055	14635
606	20250516	103100	19046103387	2055	2055	2060	2055	15812
607	20250516	103000	19013609717	2055	2055	2060	2055	19489
608	20250516	102900	18973559662	2055	2060	2065	2055	18841
609	20250516	102800	18934791862	2060	2065	2065	2060	7163
610	20250516	102700	18920031317	2060	2065	2065	2060	11105
611	20250516	102600	18897154772	2060	2065	2065	2060	7322
612	20250516	102500	18882071242	2060	2065	2065	2060	23602
613	20250516	102400	18833450742	2065	2065	2070	2060	4934
614	20250516	102300	18823263647	2065	2065	2065	2060	8041
615	20250516	102200	18806665637	2060	2070	2070	2060	14498
616	20250516	102100	18776769647	2065	2080	2080	2065	21942
617	20250516	102000	18731318912	2080	2075	2085	2075	27136
618	20250516	101900	18674862697	2080	2065	2080	2065	23250
619	20250516	101800	18626634122	2060	2065	2065	2060	9167
620	20250516	101700	18607720882	2065	2065	2070	2060	11584
621	20250516	101600	18583806737	2065	2055	2065	2055	15224
622	20250516	101500	18552457528	2055	2060	2065	2055	15787
623	20250516	101400	18519949213	2060	2057	2070	2055	15849
624	20250516	101300	18487289620	2057	2060	2065	2055	25465
625	20250516	101200	18434929838	2060	2065	2070	2060	22636
626	20250516	101100	18388265758	2065	2075	2080	2060	73103
627	20250516	101000	18236903846	2080	2085	2090	2070	79194
628	20250516	100900	18071942631	2090	2075	2090	2075	32892
629	20250516	100800	18003371326	2080	2080	2085	2070	64148
630	20250516	100700	17870097486	2085	2080	2095	2075	125253
631	20250516	100600	17608617466	2085	2070	2090	2060	104309
632	20250516	100500	17391660351	2065	2060	2070	2060	15589
633	20250516	100400	17359488854	2060	2070	2070	2060	19270
634	20250516	100300	17319739231	2070	2065	2070	2060	11966
635	20250516	100200	17295045276	2060	2070	2070	2060	21553
636	20250516	100100	17250529870	2070	2060	2070	2060	25689
637	20250516	100000	17197417290	2065	2045	2070	2045	17771
638	20250516	095900	17160873330	2055	2045	2055	2040	32390
639	20250516	095800	17094634875	2050	2045	2055	2045	39070
640	20250516	095700	17014703479	2045	2050	2060	2045	38520
641	20250516	095600	16935670209	2050	2060	2065	2050	25084
642	20250516	095500	16884079794	2060	2065	2065	2055	21447
643	20250516	095400	16839893039	2065	2070	2075	2060	26612
644	20250516	095300	16784947504	2070	2080	2080	2070	16694
645	20250516	095200	16750318089	2075	2075	2080	2070	34479
646	20250516	095100	16678702669	2070	2080	2085	2070	20638
647	20250516	095000	16635835474	2080	2065	2080	2065	55109
648	20250516	094900	16521379734	2065	2065	2070	2060	31313
649	20250516	094800	16456682514	2065	2060	2065	2055	21570
650	20250516	094700	16412262814	2060	2060	2070	2050	51708
651	20250516	094600	16305905319	2065	2075	2080	2055	96557
652	20250516	094500	16106054216	2070	2085	2085	2070	54626
653	20250516	094400	15992659246	2085	2072	2085	2070	127476
654	20250516	094300	15727677390	2070	2080	2085	2070	112463
655	20250516	094200	15493946301	2085	2050	2090	2045	148027
656	20250516	094100	15186939836	2050	2045	2050	2040	24762
657	20250516	094000	15136337921	2045	2035	2045	2035	25513
658	20250516	093900	15084351546	2035	2040	2040	2035	7807
659	20250516	093800	15068448201	2035	2035	2040	2035	21406
660	20250516	093700	15024849421	2035	2050	2050	2035	22468
661	20250516	093600	14979033696	2050	2045	2050	2035	60450
662	20250516	093500	14855733896	2040	2060	2060	2040	105559
663	20250516	093400	14639484506	2060	2070	2075	2055	93240
664	20250516	093300	14446829599	2075	2070	2085	2065	188252
665	20250516	093200	14056019032	2075	2060	2080	2055	127827
666	20250516	093100	13791742837	2055	2055	2060	2050	23202
667	20250516	093000	13744032172	2055	2055	2055	2050	29342
668	20250516	092900	13683826566	2055	2060	2065	2050	69215
669	20250516	092800	13541340216	2065	2040	2065	2040	111505
670	20250516	092700	13311767085	2045	2035	2045	2035	16321
671	20250516	092600	13278511245	2035	2035	2040	2030	33057
672	20250516	092500	13211266070	2035	2035	2045	2035	31521
673	20250516	092400	13147025035	2035	2050	2055	2035	69248
674	20250516	092300	13005286853	2055	2045	2055	2045	96371
675	20250516	092200	12807567216	2050	2040	2050	2035	42930
676	20250516	092100	12719824881	2045	2035	2050	2030	87883
677	20250516	092000	12540298313	2030	2030	2040	2025	25643
678	20250516	091900	12488191138	2030	2035	2040	2025	50813
679	20250516	091800	12384896390	2035	2035	2040	2030	46849
680	20250516	091700	12289539363	2040	2020	2040	2015	47814
681	20250516	091600	12192683198	2020	2015	2030	2010	96139
682	20250516	091500	11998446338	2015	2005	2015	2000	128469
683	20250516	091400	11740734397	2010	2030	2030	2005	114940
684	20250516	091300	11509315097	2025	2010	2045	2010	72305
685	20250516	091200	11363127357	2015	2030	2035	2010	139719
686	20250516	091100	11080851217	2030	2045	2055	2020	122596
687	20250516	091000	10831304932	2045	2030	2045	2030	73299
688	20250516	090900	10681887847	2040	2040	2040	2020	205561
689	20250516	090800	10264904800	2040	2080	2080	2030	325578
690	20250516	090700	9598338175	2080	2070	2090	2055	313922
691	20250516	090600	8946951745	2070	2035	2085	2030	265111
692	20250516	090500	8403302735	2040	2100	2110	2025	546255
693	20250516	090400	7276572038	2100	2100	2120	2095	263910
694	20250516	090300	6720476021	2100	2110	2115	2085	395529
695	20250516	090200	5890558906	2105	2125	2145	2100	918586
696	20250516	090100	3940073868	2125	2070	2130	2060	1122898
697	20250516	090000	1572977286	2065	2065	2085	2055	760289