KissMeData/008350/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184700	23612715584	1911	1911	1911	1911	92920
3	20240418	184600	23612715584	1911	1911	1911	1911	0
4	20240418	184500	23612715584	1911	1911	1911	1911	0
5	20240418	184400	23612715584	1911	1911	1911	1911	0
6	20240418	184300	23612715584	1911	1911	1911	1911	0
7	20240418	184200	23612715584	1911	1911	1911	1911	0
8	20240418	184100	23612715584	1911	1911	1911	1911	0
9	20240418	184000	23612715584	1911	1911	1911	1911	0
10	20240418	183900	23612715584	1911	1911	1911	1911	0
11	20240418	183800	23612715584	1911	1911	1911	1911	0
12	20240418	183700	23612715584	1911	1911	1911	1911	0
13	20240418	183600	23612715584	1911	1911	1911	1911	0
14	20240418	183500	23612715584	1911	1911	1911	1911	0
15	20240418	183400	23612715584	1911	1911	1911	1911	0
16	20240418	183300	23612715584	1911	1911	1911	1911	0
17	20240418	183200	23612715584	1911	1911	1911	1911	0
18	20240418	183100	23612715584	1911	1911	1911	1911	0
19	20240418	183000	23612715584	1911	1911	1911	1911	0
20	20240418	182900	23612715584	1911	1911	1911	1911	0
21	20240418	182800	23612715584	1911	1911	1911	1911	0
22	20240418	182700	23612715584	1911	1911	1911	1911	0
23	20240418	182600	23612715584	1911	1911	1911	1911	0
24	20240418	182500	23612715584	1911	1911	1911	1911	0
25	20240418	182400	23612715584	1911	1911	1911	1911	0
26	20240418	182300	23612715584	1911	1911	1911	1911	0
27	20240418	182200	23612715584	1911	1911	1911	1911	0
28	20240418	182100	23612715584	1911	1911	1911	1911	0
29	20240418	182000	23612715584	1911	1911	1911	1911	0
30	20240418	181900	23612715584	1911	1911	1911	1911	0
31	20240418	181800	23612715584	1911	1911	1911	1911	0
32	20240418	181700	23612715584	1911	1911	1911	1911	92920
33	20240418	181600	23612715584	1911	1911	1911	1911	0
34	20240418	181500	23612715584	1911	1911	1911	1911	0
35	20240418	181400	23612715584	1911	1911	1911	1911	0
36	20240418	181300	23612715584	1911	1911	1911	1911	0
37	20240418	181200	23612715584	1911	1911	1911	1911	0
38	20240418	181100	23612715584	1911	1911	1911	1911	0
39	20240418	181000	23612715584	1911	1911	1911	1911	0
40	20240418	180900	23612715584	1911	1911	1911	1911	0
41	20240418	180800	23612715584	1911	1911	1911	1911	0
42	20240418	180700	23612715584	1911	1911	1911	1911	0
43	20240418	180600	23612715584	1911	1911	1911	1911	0
44	20240418	180500	23612715584	1911	1911	1911	1911	0
45	20240418	180400	23612715584	1911	1911	1911	1911	0
46	20240418	180300	23612715584	1911	1911	1911	1911	0
47	20240418	180200	23612715584	1911	1911	1911	1911	0
48	20240418	180100	23612715584	1911	1911	1911	1911	0
49	20240418	180000	23612715584	1911	1911	1911	1911	0
50	20240418	175900	23612715584	1911	1911	1911	1911	0
51	20240418	175800	23612715584	1911	1911	1911	1911	0
52	20240418	175700	23612715584	1911	1911	1911	1911	0
53	20240418	175600	23612715584	1911	1911	1911	1911	0
54	20240418	175500	23612715584	1911	1911	1911	1911	0
55	20240418	175400	23612715584	1911	1911	1911	1911	0
56	20240418	175300	23612715584	1911	1911	1911	1911	0
57	20240418	175200	23612715584	1911	1911	1911	1911	0
58	20240418	175100	23612715584	1911	1911	1911	1911	0
59	20240418	175000	23612715584	1911	1911	1911	1911	0
60	20240418	174900	23612715584	1911	1911	1911	1911	0
61	20240418	174800	23612715584	1911	1911	1911	1911	0
62	20240418	174700	23612715584	1911	1911	1911	1911	92920
63	20240418	174600	23612715584	1911	1911	1911	1911	0
64	20240418	174500	23612715584	1911	1911	1911	1911	0
65	20240418	174400	23612715584	1911	1911	1911	1911	0
66	20240418	174300	23612715584	1911	1911	1911	1911	0
67	20240418	174200	23612715584	1911	1911	1911	1911	0
68	20240418	174100	23612715584	1911	1911	1911	1911	0
69	20240418	174000	23612715584	1911	1911	1911	1911	0
70	20240418	173900	23612715584	1911	1911	1911	1911	0
71	20240418	173800	23612715584	1911	1911	1911	1911	0
72	20240418	173700	23612715584	1911	1911	1911	1911	0
73	20240418	173600	23612715584	1911	1911	1911	1911	0
74	20240418	173500	23612715584	1911	1911	1911	1911	0
75	20240418	173400	23612715584	1911	1911	1911	1911	0
76	20240418	173300	23612715584	1911	1911	1911	1911	0
77	20240418	173200	23612715584	1911	1911	1911	1911	0
78	20240418	173100	23612715584	1911	1911	1911	1911	0
79	20240418	173000	23612715584	1911	1911	1911	1911	0
80	20240418	172900	23612715584	1911	1911	1911	1911	0
81	20240418	172800	23612715584	1911	1911	1911	1911	0
82	20240418	172700	23612715584	1911	1911	1911	1911	0
83	20240418	172600	23612715584	1911	1911	1911	1911	0
84	20240418	172500	23612715584	1911	1911	1911	1911	0
85	20240418	172400	23612715584	1911	1911	1911	1911	0
86	20240418	172300	23612715584	1911	1911	1911	1911	0
87	20240418	172200	23612715584	1911	1911	1911	1911	0
88	20240418	172100	23612715584	1911	1911	1911	1911	0
89	20240418	172000	23612715584	1911	1911	1911	1911	0
90	20240418	171900	23612715584	1911	1911	1911	1911	0
91	20240418	171800	23612715584	1911	1911	1911	1911	0
92	20240418	171700	23612715584	1911	1911	1911	1911	92920
93	20240418	171600	23612715584	1911	1911	1911	1911	0
94	20240418	171500	23612715584	1911	1911	1911	1911	0
95	20240418	171400	23612715584	1911	1911	1911	1911	0
96	20240418	171300	23612715584	1911	1911	1911	1911	0
97	20240418	171200	23612715584	1911	1911	1911	1911	0
98	20240418	171100	23612715584	1911	1911	1911	1911	0
99	20240418	171000	23612715584	1911	1911	1911	1911	0
100	20240418	170900	23612715584	1911	1911	1911	1911	0
101	20240418	170800	23612715584	1911	1911	1911	1911	0
102	20240418	170700	23612715584	1911	1911	1911	1911	0
103	20240418	170600	23612715584	1911	1911	1911	1911	0
104	20240418	170500	23612715584	1911	1911	1911	1911	0
105	20240418	170400	23612715584	1911	1911	1911	1911	0
106	20240418	170300	23612715584	1911	1911	1911	1911	0
107	20240418	170200	23612715584	1911	1911	1911	1911	0
108	20240418	170100	23612715584	1911	1911	1911	1911	0
109	20240418	170000	23612715584	1911	1911	1911	1911	0
110	20240418	165900	23612715584	1911	1911	1911	1911	0
111	20240418	165800	23612715584	1911	1911	1911	1911	0
112	20240418	165700	23612715584	1911	1911	1911	1911	0
113	20240418	165600	23612715584	1911	1911	1911	1911	0
114	20240418	165500	23612715584	1911	1911	1911	1911	0
115	20240418	165400	23612715584	1911	1911	1911	1911	0
116	20240418	165300	23612715584	1911	1911	1911	1911	0
117	20240418	165200	23612715584	1911	1911	1911	1911	0
118	20240418	165100	23612715584	1911	1911	1911	1911	0
119	20240418	165000	23612715584	1911	1911	1911	1911	0
120	20240418	164900	23612715584	1911	1911	1911	1911	0
121	20240418	164800	23612715584	1911	1911	1911	1911	0
122	20240418	164700	23612715584	1911	1911	1911	1911	92920
123	20240418	164600	23612715584	1911	1911	1911	1911	0
124	20240418	164500	23612715584	1911	1911	1911	1911	0
125	20240418	164400	23612715584	1911	1911	1911	1911	0
126	20240418	164300	23612715584	1911	1911	1911	1911	0
127	20240418	164200	23612715584	1911	1911	1911	1911	0
128	20240418	164100	23612715584	1911	1911	1911	1911	0
129	20240418	164000	23612715584	1911	1911	1911	1911	0
130	20240418	163900	23612715584	1911	1911	1911	1911	0
131	20240418	163800	23612715584	1911	1911	1911	1911	0
132	20240418	163700	23612715584	1911	1911	1911	1911	0
133	20240418	163600	23612715584	1911	1911	1911	1911	0
134	20240418	163500	23612715584	1911	1911	1911	1911	0
135	20240418	163400	23612715584	1911	1911	1911	1911	0
136	20240418	163300	23612715584	1911	1911	1911	1911	0
137	20240418	163200	23612715584	1911	1911	1911	1911	0
138	20240418	163100	23612715584	1911	1911	1911	1911	0
139	20240418	163000	23612715584	1911	1911	1911	1911	0
140	20240418	162900	23612715584	1911	1911	1911	1911	0
141	20240418	162800	23612715584	1911	1911	1911	1911	0
142	20240418	162700	23612715584	1911	1911	1911	1911	0
143	20240418	162600	23612715584	1911	1911	1911	1911	0
144	20240418	162500	23612715584	1911	1911	1911	1911	0
145	20240418	162400	23612715584	1911	1911	1911	1911	0
146	20240418	162300	23612715584	1911	1911	1911	1911	0
147	20240418	162200	23612715584	1911	1911	1911	1911	0
148	20240418	162100	23612715584	1911	1911	1911	1911	0
149	20240418	162000	23612715584	1911	1911	1911	1911	0
150	20240418	161900	23612715584	1911	1911	1911	1911	0
151	20240418	161800	23612715584	1911	1911	1911	1911	0
152	20240418	161700	23612715584	1911	1911	1911	1911	92920
153	20240418	161600	23612715584	1911	1911	1911	1911	0
154	20240418	161500	23612715584	1911	1911	1911	1911	0
155	20240418	161400	23612715584	1911	1911	1911	1911	0
156	20240418	161300	23612715584	1911	1911	1911	1911	0
157	20240418	161200	23612715584	1911	1911	1911	1911	0
158	20240418	161100	23612715584	1911	1911	1911	1911	0
159	20240418	161000	23612715584	1911	1911	1911	1911	0
160	20240418	160900	23612715584	1911	1911	1911	1911	0
161	20240418	160800	23612715584	1911	1911	1911	1911	0
162	20240418	160700	23612715584	1911	1911	1911	1911	0
163	20240418	160600	23612715584	1911	1911	1911	1911	0
164	20240418	160500	23612715584	1911	1911	1911	1911	0
165	20240418	160400	23612715584	1911	1911	1911	1911	0
166	20240418	160300	23612715584	1911	1911	1911	1911	0
167	20240418	160200	23612715584	1911	1911	1911	1911	0
168	20240418	160100	23612715584	1911	1911	1911	1911	0
169	20240418	160000	23612715584	1911	1911	1911	1911	0
170	20240418	155900	23612715584	1911	1911	1911	1911	0
171	20240418	155800	23612715584	1911	1911	1911	1911	0
172	20240418	155700	23612715584	1911	1911	1911	1911	0
173	20240418	155600	23612715584	1911	1911	1911	1911	0
174	20240418	155500	23612715584	1911	1911	1911	1911	0
175	20240418	155400	23612715584	1911	1911	1911	1911	0
176	20240418	155300	23612715584	1911	1911	1911	1911	0
177	20240418	155200	23612715584	1911	1911	1911	1911	0
178	20240418	155100	23612715584	1911	1911	1911	1911	0
179	20240418	155000	23612715584	1911	1911	1911	1911	0
180	20240418	154900	23612715584	1911	1911	1911	1911	0
181	20240418	154800	23612715584	1911	1911	1911	1911	0
182	20240418	154700	23612715584	1911	1911	1911	1911	92920
183	20240418	154600	23612715584	1911	1911	1911	1911	0
184	20240418	154500	23612715584	1911	1911	1911	1911	0
185	20240418	154400	23612715584	1911	1911	1911	1911	0
186	20240418	154300	23612715584	1911	1911	1911	1911	0
187	20240418	154200	23612715584	1911	1911	1911	1911	0
188	20240418	154100	23612715584	1911	1911	1911	1911	0
189	20240418	154000	23612715584	1911	1911	1911	1911	0
190	20240418	153900	23612715584	1911	1911	1911	1911	0
191	20240418	153800	23612715584	1911	1911	1911	1911	0
192	20240418	153700	23612715584	1911	1911	1911	1911	0
193	20240418	153600	23612715584	1911	1911	1911	1911	0
194	20240418	153500	23612715584	1911	1911	1911	1911	0
195	20240418	153400	23612715584	1911	1911	1911	1911	0
196	20240418	153300	23612715584	1911	1911	1911	1911	0
197	20240418	153200	23612715584	1911	1911	1911	1911	0
198	20240418	153100	23612715584	1911	1911	1911	1911	0
199	20240418	153000	23612715584	1911	1911	1911	1911	92920
200	20240418	152900	23435145464	1913	1913	1913	1913	0
201	20240418	152800	23435145464	1913	1913	1913	1913	0
202	20240418	152700	23435145464	1913	1913	1913	1913	0
203	20240418	152600	23435145464	1913	1913	1913	1913	0
204	20240418	152500	23435145464	1913	1913	1913	1913	0
205	20240418	152400	23435145464	1913	1913	1913	1913	0
206	20240418	152300	23435145464	1913	1913	1913	1913	0
207	20240418	152200	23435145464	1913	1913	1913	1913	0
208	20240418	152100	23435145464	1913	1913	1913	1913	0
209	20240418	152000	23435145464	1913	1913	1913	1913	0
210	20240418	151900	23435145464	1913	1913	1914	1912	27011
211	20240418	151800	23383479005	1913	1912	1913	1912	22393
212	20240418	151700	23340650271	1913	1915	1915	1911	26535
213	20240418	151600	23289903425	1914	1914	1916	1914	12673
214	20240418	151500	23265635050	1914	1914	1915	1913	7226
215	20240418	151400	23251804477	1915	1915	1915	1914	4983
216	20240418	151300	23242262096	1916	1916	1917	1915	8775
217	20240418	151200	23225452771	1916	1917	1917	1916	6108
218	20240418	151100	23213749354	1918	1917	1918	1916	12404
219	20240418	151000	23189971874	1917	1916	1917	1915	7336
220	20240418	150900	23175916017	1916	1916	1916	1915	5574
221	20240418	150800	23165236533	1916	1916	1917	1915	8601
222	20240418	150700	23148758128	1916	1917	1917	1916	9237
223	20240418	150600	23131052196	1917	1916	1918	1916	12671
224	20240418	150500	23106758309	1918	1917	1918	1915	9943
225	20240418	150400	23087710421	1917	1918	1918	1917	3731
226	20240418	150300	23080558069	1918	1919	1920	1918	2448
227	20240418	150200	23075862550	1919	1919	1920	1919	3024
228	20240418	150100	23070059493	1920	1920	1921	1920	5626
229	20240418	150000	23059256832	1921	1919	1921	1919	3371
230	20240418	145900	23052784703	1920	1919	1920	1918	4986
231	20240418	145800	23043214594	1920	1919	1920	1919	1730
232	20240418	145700	23039893494	1920	1920	1920	1919	1695
233	20240418	145600	23036639895	1920	1918	1920	1918	11717
234	20240418	145500	23014158689	1918	1918	1918	1918	1497
235	20240418	145400	23011287443	1918	1918	1918	1917	1057
236	20240418	145300	23009261167	1917	1917	1919	1917	2973
237	20240418	145200	23003560978	1918	1920	1921	1916	6986
238	20240418	145100	22990167260	1921	1923	1923	1920	15221
239	20240418	145000	22960927554	1922	1920	1923	1919	11377
240	20240418	144900	22939075765	1920	1916	1920	1916	4336
241	20240418	144800	22930753678	1919	1917	1919	1915	10511
242	20240418	144700	22910605260	1918	1919	1919	1916	1537
243	20240418	144600	22907656378	1916	1914	1920	1914	4258
244	20240418	144500	22899484150	1919	1913	1920	1912	38521
245	20240418	144400	22825788515	1913	1913	1914	1913	5322
246	20240418	144300	22815607421	1914	1915	1915	1913	16004
247	20240418	144200	22784990490	1915	1915	1917	1914	6484
248	20240418	144100	22772577616	1915	1915	1917	1914	8559
249	20240418	144000	22756191702	1915	1915	1915	1914	6099
250	20240418	143900	22744515759	1915	1914	1915	1914	1414
251	20240418	143800	22741809038	1915	1915	1915	1913	13615
252	20240418	143700	22715753666	1916	1916	1917	1914	2915
253	20240418	143600	22710170184	1916	1917	1917	1914	9855
254	20240418	143500	22691299491	1918	1919	1919	1917	4064
255	20240418	143400	22683505821	1919	1921	1922	1919	10750
256	20240418	143300	22662869006	1921	1923	1923	1921	6104
257	20240418	143200	22651142572	1922	1924	1924	1922	1284
258	20240418	143100	22648673438	1924	1924	1924	1923	390
259	20240418	143000	22647923328	1924	1922	1924	1921	5112
260	20240418	142900	22638099894	1922	1920	1923	1920	2557
261	20240418	142800	22633187917	1920	1920	1920	1920	4466
262	20240418	142700	22624613197	1920	1919	1920	1919	359
263	20240418	142600	22623924253	1919	1918	1919	1918	1642
264	20240418	142500	22620774817	1918	1915	1918	1915	8340
265	20240418	142400	22604797216	1915	1916	1916	1915	693
266	20240418	142300	22603469530	1916	1915	1916	1914	6793
267	20240418	142200	22590460981	1915	1913	1916	1913	11094
268	20240418	142100	22569218058	1913	1914	1915	1913	7839
269	20240418	142000	22554219243	1914	1916	1916	1913	34209
270	20240418	141900	22488748241	1915	1916	1916	1915	1692
271	20240418	141800	22485507358	1916	1917	1918	1916	9872
272	20240418	141700	22466586338	1918	1916	1918	1916	7195
273	20240418	141600	22452791560	1916	1915	1917	1915	18509
274	20240418	141500	22417340048	1916	1918	1918	1915	18009
275	20240418	141400	22382833110	1918	1917	1918	1917	5442
276	20240418	141300	22372399354	1918	1919	1919	1916	26354
277	20240418	141200	22321894603	1919	1921	1921	1918	22892
278	20240418	141100	22277952064	1921	1922	1922	1921	15782
279	20240418	141000	22247633596	1922	1925	1925	1921	44938
280	20240418	140900	22161273783	1924	1925	1925	1924	1378
281	20240418	140800	22158621233	1925	1927	1927	1925	12949
282	20240418	140700	22133691393	1928	1928	1928	1927	1559
283	20240418	140600	22130686643	1928	1927	1928	1927	453
284	20240418	140500	22129813557	1927	1927	1928	1927	2536
285	20240418	140400	22124924654	1927	1928	1928	1927	1337
286	20240418	140300	22122348230	1928	1928	1928	1927	13
287	20240418	140200	22122323167	1927	1926	1927	1924	5405
288	20240418	140100	22111911143	1926	1925	1926	1925	2024
289	20240418	140000	22108014942	1925	1925	1925	1923	889
290	20240418	135900	22106304465	1925	1924	1925	1923	1907
291	20240418	135800	22102635451	1925	1926	1926	1925	5063
292	20240418	135700	22092887577	1926	1929	1929	1926	5001
293	20240418	135600	22083254998	1929	1930	1930	1927	2151
294	20240418	135500	22079107870	1929	1929	1930	1928	17054
295	20240418	135400	22046203061	1929	1930	1930	1927	1275
296	20240418	135300	22043744764	1929	1928	1930	1928	5102
297	20240418	135200	22033902055	1928	1925	1928	1925	5537
298	20240418	135100	22023239778	1925	1924	1925	1924	94
299	20240418	135000	22023058907	1923	1924	1924	1923	2482
300	20240418	134900	22018283819	1924	1924	1924	1924	103
301	20240418	134800	22018085647	1923	1922	1924	1922	2629
302	20240418	134700	22013030591	1923	1923	1923	1922	2489
303	20240418	134600	22008244266	1923	1923	1923	1923	3527
304	20240418	134500	22001461845	1923	1924	1924	1923	752
305	20240418	134400	22000015748	1923	1924	1924	1923	3804
306	20240418	134300	21992700616	1923	1923	1924	1923	774
307	20240418	134200	21991212203	1923	1922	1923	1922	2747
308	20240418	134100	21985929867	1922	1923	1923	1922	2027
309	20240418	134000	21982033533	1922	1924	1925	1922	15533
310	20240418	133900	21952161446	1924	1925	1926	1924	3553
311	20240418	133800	21945323334	1926	1925	1926	1925	4767
312	20240418	133700	21936146773	1925	1926	1926	1925	3928
313	20240418	133600	21928583804	1927	1930	1930	1927	4971
314	20240418	133500	21918996284	1930	1929	1930	1929	31
315	20240418	133400	21918936458	1929	1927	1929	1926	1965
316	20240418	133300	21915149248	1926	1923	1928	1923	3864
317	20240418	133200	21907713295	1924	1923	1925	1923	23951
318	20240418	133100	21861645783	1923	1926	1927	1922	17577
319	20240418	133000	21827827740	1926	1928	1928	1926	8420
320	20240418	132900	21811604795	1929	1929	1929	1927	8311
321	20240418	132800	21795579083	1930	1931	1931	1930	1967
322	20240418	132700	21791782666	1932	1932	1932	1932	1001
323	20240418	132600	21789848734	1933	1928	1933	1928	1680
324	20240418	132500	21786609686	1928	1931	1933	1927	14956
325	20240418	132400	21757757846	1930	1932	1932	1930	2182
326	20240418	132300	21753545534	1933	1932	1933	1931	13532
327	20240418	132200	21727391340	1931	1930	1932	1928	7653
328	20240418	132100	21712624928	1929	1932	1932	1929	18187
329	20240418	132000	21677524209	1932	1933	1934	1932	3166
330	20240418	131900	21671406869	1933	1932	1933	1932	4670
331	20240418	131800	21662382354	1932	1934	1934	1932	2621
332	20240418	131700	21657317073	1934	1934	1935	1933	1678
333	20240418	131600	21654073183	1935	1937	1937	1935	2290
334	20240418	131500	21649641848	1935	1935	1935	1934	2233
335	20240418	131400	21645321226	1937	1937	1937	1937	1555
336	20240418	131300	21642309191	1937	1937	1938	1937	2053
337	20240418	131200	21638332529	1937	1937	1938	1934	3633
338	20240418	131100	21631296414	1937	1935	1937	1935	1259
339	20240418	131000	21628858847	1936	1935	1936	1935	4692
340	20240418	130900	21619779734	1935	1934	1935	1934	1958
341	20240418	130800	21615992940	1933	1930	1933	1930	5583
342	20240418	130700	21605204146	1930	1930	1931	1929	69510
343	20240418	130600	21471049964	1931	1932	1932	1930	10917
344	20240418	130500	21449968280	1932	1933	1934	1932	21427
345	20240418	130400	21408555321	1934	1934	1934	1934	3583
346	20240418	130300	21401625799	1934	1934	1934	1933	20825
347	20240418	130200	21361350474	1935	1935	1935	1934	15523
348	20240418	130100	21331318531	1935	1936	1936	1935	2793
349	20240418	130000	21325911833	1936	1935	1936	1935	5
350	20240418	125900	21325902154	1935	1936	1937	1934	23726
351	20240418	125800	21279988783	1936	1938	1938	1936	1301
352	20240418	125700	21277468985	1936	1936	1937	1936	5614
353	20240418	125600	21266599767	1939	1939	1939	1936	8775
354	20240418	125500	21249604901	1939	1937	1939	1937	3873
355	20240418	125400	21242102894	1937	1938	1938	1937	550
356	20240418	125300	21241037014	1939	1938	1939	1937	8059
357	20240418	125200	21225412561	1937	1939	1939	1937	673
358	20240418	125100	21224108950	1938	1938	1939	1937	740
359	20240418	125000	21222675126	1938	1937	1938	1937	372
360	20240418	124900	21221954557	1938	1937	1938	1937	1294
361	20240418	124800	21219448065	1937	1938	1938	1937	3584
362	20240418	124700	21212505218	1938	1939	1939	1938	2372
363	20240418	124600	21207908275	1938	1938	1939	1938	235
364	20240418	124500	21207452844	1938	1938	1939	1938	2178
365	20240418	124400	21203231848	1938	1938	1939	1938	933
366	20240418	124300	21201423461	1938	1938	1938	1937	2361
367	20240418	124200	21196848120	1938	1938	1938	1937	2213
368	20240418	124100	21192559815	1938	1937	1938	1937	362
369	20240418	124000	21191858618	1938	1938	1939	1937	2910
370	20240418	123900	21186219347	1939	1939	1939	1939	201
371	20240418	123800	21185829608	1939	1939	1939	1938	78
372	20240418	123700	21185678416	1939	1939	1939	1938	396
373	20240418	123600	21184910926	1938	1938	1939	1938	2143
374	20240418	123500	21180755902	1939	1937	1939	1936	2574
375	20240418	123400	21175765791	1937	1937	1938	1937	2826
376	20240418	123300	21170290296	1937	1937	1938	1936	259
377	20240418	123200	21169788739	1936	1939	1939	1936	5257
378	20240418	123100	21159603300	1939	1938	1939	1938	4256
379	20240418	123000	21151352766	1938	1940	1940	1938	2126
380	20240418	122900	21147230355	1940	1938	1940	1938	1233
381	20240418	122800	21144838717	1939	1940	1940	1938	2262
382	20240418	122700	21140452956	1935	1940	1940	1935	12528
383	20240418	122600	21116190475	1940	1939	1940	1938	2276
384	20240418	122500	21111777019	1939	1940	1940	1938	1017
385	20240418	122400	21109805134	1940	1939	1940	1939	9484
386	20240418	122300	21091415426	1939	1938	1939	1938	2056
387	20240418	122200	21087430311	1939	1939	1940	1939	591
388	20240418	122100	21086284360	1940	1940	1940	1939	701
389	20240418	122000	21084924511	1939	1938	1939	1938	4104
390	20240418	121900	21076967727	1938	1937	1938	1937	1927
391	20240418	121800	21073233408	1937	1937	1937	1937	414
392	20240418	121700	21072431490	1938	1937	1938	1937	5983
393	20240418	121600	21060841694	1937	1936	1937	1935	6699
394	20240418	121500	21047869992	1935	1936	1936	1935	3803
395	20240418	121400	21040510283	1936	1936	1936	1936	1126
396	20240418	121300	21038330347	1936	1937	1937	1936	808
397	20240418	121200	21036765855	1937	1937	1937	1935	2729
398	20240418	121100	21031484063	1937	1936	1937	1935	2568
399	20240418	121000	21026511397	1936	1936	1936	1935	2815
400	20240418	120900	21021063660	1936	1935	1936	1935	2267
401	20240418	120800	21016676614	1936	1935	1936	1935	6756
402	20240418	120700	21003603640	1936	1938	1938	1935	899
403	20240418	120600	21001863194	1938	1937	1938	1935	7599
404	20240418	120500	20987154180	1938	1939	1939	1936	8679
405	20240418	120400	20970337384	1940	1940	1941	1938	8030
406	20240418	120300	20954762340	1941	1942	1942	1941	2251
407	20240418	120200	20950393101	1942	1945	1945	1942	2729
408	20240418	120100	20945087444	1947	1946	1947	1944	6437
409	20240418	120000	20932564588	1946	1944	1947	1944	22778
410	20240418	115900	20888244633	1944	1940	1945	1939	5445
411	20240418	115800	20877670925	1939	1941	1941	1938	4039
412	20240418	115700	20869839804	1941	1938	1941	1938	13235
413	20240418	115600	20844184917	1938	1934	1938	1934	14553
414	20240418	115500	20816023339	1935	1936	1936	1935	8109
415	20240418	115400	20800332021	1936	1936	1936	1935	12600
416	20240418	115300	20775946198	1936	1937	1938	1936	5388
417	20240418	115200	20765514491	1937	1939	1939	1937	3591
418	20240418	115100	20758558512	1936	1938	1940	1936	10568
419	20240418	115000	20738085350	1938	1938	1940	1938	11784
420	20240418	114900	20715240943	1940	1940	1940	1938	4286
421	20240418	114800	20706929394	1939	1940	1940	1939	2761
422	20240418	114700	20701573511	1939	1940	1940	1939	1158
423	20240418	114600	20699327102	1940	1941	1941	1939	671
424	20240418	114500	20698025409	1940	1940	1941	1939	7906
425	20240418	114400	20682689219	1941	1941	1941	1940	8647
426	20240418	114300	20665913408	1941	1941	1941	1940	842
427	20240418	114200	20664279139	1941	1941	1941	1940	2248
428	20240418	114100	20659917618	1941	1942	1942	1940	34073
429	20240418	114000	20593805997	1942	1943	1944	1942	3331
430	20240418	113900	20587336495	1943	1943	1944	1942	881
431	20240418	113800	20585625402	1942	1943	1943	1942	970
432	20240418	113700	20583741509	1943	1943	1944	1942	1900
433	20240418	113600	20580050586	1943	1943	1943	1942	4554
434	20240418	113500	20571206715	1942	1944	1946	1942	6612
435	20240418	113400	20558359983	1943	1948	1948	1943	10003
436	20240418	113300	20538907766	1948	1950	1950	1947	3003
437	20240418	113200	20533058614	1950	1951	1951	1947	56
438	20240418	113100	20532949392	1947	1951	1952	1947	2501
439	20240418	113000	20528074181	1951	1953	1953	1948	3196
440	20240418	112900	20521845000	1951	1954	1957	1950	30326
441	20240418	112800	20462607418	1953	1949	1954	1949	35161
442	20240418	112700	20393977874	1950	1945	1950	1945	11145
443	20240418	112600	20372278768	1946	1946	1946	1945	4154
444	20240418	112500	20364198643	1945	1945	1946	1944	3337
445	20240418	112400	20357707190	1944	1943	1945	1943	4550
446	20240418	112300	20348860458	1944	1944	1946	1943	16454
447	20240418	112200	20316863388	1945	1941	1945	1940	8665
448	20240418	112100	20300039452	1940	1941	1941	1940	3237
449	20240418	112000	20293758361	1940	1940	1945	1939	21289
450	20240418	111900	20252416829	1939	1940	1941	1939	4135
451	20240418	111800	20244396738	1940	1942	1942	1940	12022
452	20240418	111700	20221063345	1942	1944	1945	1942	2862
453	20240418	111600	20215504021	1944	1944	1945	1943	1426
454	20240418	111500	20212732089	1944	1944	1945	1943	5890
455	20240418	111400	20201284417	1944	1944	1944	1944	509
456	20240418	111300	20200294921	1944	1943	1945	1943	10809
457	20240418	111200	20179284544	1943	1944	1944	1943	3063
458	20240418	111100	20173330890	1942	1944	1944	1942	12742
459	20240418	111000	20148583915	1944	1943	1944	1942	3090
460	20240418	110900	20142580723	1943	1942	1943	1942	770
461	20240418	110800	20141085373	1942	1941	1944	1941	8984
462	20240418	110700	20123636215	1941	1941	1941	1940	319
463	20240418	110600	20123017110	1941	1940	1941	1940	1154
464	20240418	110500	20120777954	1941	1942	1942	1940	15321
465	20240418	110400	20091051907	1941	1942	1942	1941	8574
466	20240418	110300	20074409264	1942	1941	1942	1941	1202
467	20240418	110200	20072075680	1942	1941	1943	1941	3939
468	20240418	110100	20064428561	1944	1943	1944	1941	6777
469	20240418	110000	20051263215	1943	1942	1943	1941	2004
470	20240418	105900	20047371299	1942	1941	1942	1941	2757
471	20240418	105800	20042018894	1942	1941	1943	1941	3450
472	20240418	105700	20035316507	1941	1941	1942	1941	1273
473	20240418	105600	20032844931	1941	1942	1943	1941	5870
474	20240418	105500	20021448494	1942	1941	1942	1941	1048
475	20240418	105400	20019413325	1941	1943	1943	1940	1336
476	20240418	105300	20016821388	1943	1942	1943	1940	11579
477	20240418	105200	19994351216	1942	1943	1943	1942	2759
478	20240418	105100	19988992019	1943	1942	1944	1942	3082
479	20240418	105000	19983001673	1941	1941	1945	1941	9478
480	20240418	104900	19964581145	1942	1939	1942	1938	12885
481	20240418	104800	19939586577	1939	1941	1942	1938	14803
482	20240418	104700	19910873411	1941	1944	1945	1941	2966
483	20240418	104600	19905111378	1944	1946	1946	1944	3948
484	20240418	104500	19897432124	1946	1950	1950	1946	3963
485	20240418	104400	19889717172	1950	1951	1954	1950	21058
486	20240418	104300	19848609849	1952	1943	1952	1942	13142
487	20240418	104200	19823029494	1942	1941	1942	1941	4112
488	20240418	104100	19815046868	1940	1944	1944	1940	2898
489	20240418	104000	19809422539	1941	1937	1944	1937	4949
490	20240418	103900	19799821434	1940	1935	1941	1933	26656
491	20240418	103800	19748269232	1935	1945	1947	1934	26107
492	20240418	103700	19697659043	1945	1941	1946	1940	15150
493	20240418	103600	19668211419	1941	1943	1943	1940	17568
494	20240418	103500	19634116112	1943	1944	1945	1943	9253
495	20240418	103400	19616133760	1945	1944	1945	1943	7476
496	20240418	103300	19601597639	1944	1946	1946	1941	39608
497	20240418	103200	19524653691	1946	1953	1953	1946	58934
498	20240418	103100	19409759605	1953	1958	1958	1953	10161
499	20240418	103000	19389908364	1958	1954	1958	1954	4100
500	20240418	102900	19381890676	1954	1954	1954	1953	4722
501	20240418	102800	19372666090	1954	1952	1957	1952	5174
502	20240418	102700	19362560535	1958	1955	1958	1951	17149
503	20240418	102600	19329053985	1956	1954	1958	1953	15797
504	20240418	102500	19298177198	1954	1952	1954	1951	13715
505	20240418	102400	19271398208	1953	1951	1955	1951	20118
506	20240418	102300	19232107250	1952	1952	1954	1950	69970
507	20240418	102200	19095592486	1952	1960	1960	1952	42836
508	20240418	102100	19011775803	1960	1962	1964	1960	37864
509	20240418	102000	18937513339	1962	1967	1968	1962	27793
510	20240418	101900	18882922782	1968	1969	1969	1964	44676
511	20240418	101800	18795081302	1968	1971	1972	1968	39659
512	20240418	101700	18716954716	1971	1972	1972	1971	3632
513	20240418	101600	18709794024	1971	1973	1973	1970	17503
514	20240418	101500	18675291478	1973	1974	1974	1973	6860
515	20240418	101400	18661755263	1974	1973	1975	1973	2806
516	20240418	101300	18656217590	1973	1972	1974	1972	12222
517	20240418	101200	18632103667	1972	1973	1974	1972	19990
518	20240418	101100	18592661030	1973	1973	1974	1972	3289
519	20240418	101000	18586171833	1973	1975	1975	1972	4293
520	20240418	100900	18577701709	1975	1971	1976	1970	18085
521	20240418	100800	18542043846	1971	1972	1972	1971	25128
522	20240418	100700	18492504634	1971	1973	1974	1971	25038
523	20240418	100600	18443133355	1973	1977	1977	1972	22275
524	20240418	100500	18399158375	1977	1976	1978	1976	1668
525	20240418	100400	18395860009	1976	1976	1978	1974	31706
526	20240418	100300	18333211175	1977	1979	1980	1977	15047
527	20240418	100200	18303438112	1979	1978	1979	1976	27460
528	20240418	100100	18249157294	1976	1975	1978	1975	6265
529	20240418	100000	18236774970	1975	1975	1976	1973	13564
530	20240418	095900	18209995608	1976	1980	1982	1975	37791
531	20240418	095800	18135274117	1980	1982	1983	1980	14801
532	20240418	095700	18105942310	1983	1985	1986	1982	14024
533	20240418	095600	18078124686	1985	1986	1986	1982	16657
534	20240418	095500	18045084717	1985	1985	1986	1982	26850
535	20240418	095400	17991819932	1983	1981	1985	1981	17758
536	20240418	095300	17956607966	1982	1979	1984	1979	17277
537	20240418	095200	17922396683	1980	1975	1982	1973	16003
538	20240418	095100	17890762771	1973	1973	1975	1971	68503
539	20240418	095000	17755611613	1971	1980	1980	1971	106950
540	20240418	094900	17544317292	1979	1985	1986	1979	76262
541	20240418	094800	17393210675	1985	1985	1987	1985	16006
542	20240418	094700	17361438326	1986	1985	1987	1984	44507
543	20240418	094600	17273088171	1985	1991	1992	1984	64660
544	20240418	094500	17144631335	1992	1994	1994	1987	58057
545	20240418	094400	17029172579	1994	1995	1995	1990	12566
546	20240418	094300	17004141268	1994	1989	1998	1988	31012
547	20240418	094200	16942400322	1988	1995	1995	1988	71156
548	20240418	094100	16800766001	1995	1997	1998	1994	20368
549	20240418	094000	16760103595	1998	1998	2000	1997	30023
550	20240418	093900	16700129544	1998	2005	2005	1997	51919
551	20240418	093800	16596311245	2000	1999	2010	1999	31876
552	20240418	093700	16532471959	1999	1997	2005	1995	50934
553	20240418	093600	16430607887	1997	1990	1999	1988	69106
554	20240418	093500	16292901486	1990	2000	2000	1988	58481
555	20240418	093400	16176248607	1998	1989	2000	1986	131394
556	20240418	093300	15914700088	1990	1999	2000	1989	145188
557	20240418	093200	15625169042	2000	2010	2015	1999	91041
558	20240418	093100	15442857797	2010	2005	2010	2000	58923
559	20240418	093000	15324733017	2005	2010	2015	2000	118729
560	20240418	092900	15086703582	2015	2025	2030	2015	71755
561	20240418	092800	14941713982	2020	2020	2035	2015	57674
562	20240418	092700	14824849242	2020	2025	2030	2000	193232
563	20240418	092600	14435975067	2025	2055	2055	2015	273750
564	20240418	092500	13880081307	2055	2050	2055	2045	62897
565	20240418	092400	13750932817	2055	2040	2060	2040	58822
566	20240418	092300	13630204977	2040	2050	2050	2035	58083
567	20240418	092200	13511513197	2045	2060	2070	2035	139140
568	20240418	092100	13226036312	2055	2065	2070	2055	102681
569	20240418	092000	13013989587	2070	2055	2070	2050	99520
570	20240418	091900	12808965322	2055	2045	2055	2045	62244
571	20240418	091800	12681303547	2050	2055	2060	2040	103123
572	20240418	091700	12469682762	2055	2040	2060	2035	73358
573	20240418	091600	12319620197	2035	2065	2070	2020	192721
574	20240418	091500	11924413752	2065	2060	2075	2060	173804
575	20240418	091400	11565232507	2065	2025	2065	2025	121644
576	20240418	091300	11315711447	2030	2050	2050	2025	106599
577	20240418	091200	11098229322	2045	2020	2050	2020	123118
578	20240418	091100	10847260077	2020	2035	2035	2000	244914
579	20240418	091000	10354583667	2035	2045	2045	2015	259014
580	20240418	090900	9829142837	2045	2060	2070	2045	145595
581	20240418	090800	9530358112	2060	2070	2075	2060	138697
582	20240418	090700	9243392252	2075	2055	2080	2050	192921
583	20240418	090600	8843838987	2050	2085	2090	2045	261247
584	20240418	090500	8305364347	2085	2085	2090	2075	161200
585	20240418	090400	7969487807	2085	2065	2095	2060	260757
586	20240418	090300	7425737352	2070	2100	2100	2050	404650
587	20240418	090200	6582366242	2095	2120	2130	2090	512300
588	20240418	090100	5499108987	2120	2120	2140	2090	813511
589	20240418	090000	3774084747	2120	2000	2160	1997	1801811