KissMeData/205470/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205400	5917924131	1942	1942	1942	1942	37022
3	20240404	205300	5917924131	1942	1942	1942	1942	0
4	20240404	205200	5917924131	1942	1942	1942	1942	0
5	20240404	205100	5917924131	1942	1942	1942	1942	0
6	20240404	205000	5917924131	1942	1942	1942	1942	0
7	20240404	204900	5917924131	1942	1942	1942	1942	0
8	20240404	204800	5917924131	1942	1942	1942	1942	0
9	20240404	204700	5917924131	1942	1942	1942	1942	0
10	20240404	204600	5917924131	1942	1942	1942	1942	0
11	20240404	204500	5917924131	1942	1942	1942	1942	0
12	20240404	204400	5917924131	1942	1942	1942	1942	0
13	20240404	204300	5917924131	1942	1942	1942	1942	0
14	20240404	204200	5917924131	1942	1942	1942	1942	0
15	20240404	204100	5917924131	1942	1942	1942	1942	0
16	20240404	204000	5917924131	1942	1942	1942	1942	0
17	20240404	203900	5917924131	1942	1942	1942	1942	0
18	20240404	203800	5917924131	1942	1942	1942	1942	0
19	20240404	203700	5917924131	1942	1942	1942	1942	0
20	20240404	203600	5917924131	1942	1942	1942	1942	0
21	20240404	203500	5917924131	1942	1942	1942	1942	0
22	20240404	203400	5917924131	1942	1942	1942	1942	0
23	20240404	203300	5917924131	1942	1942	1942	1942	0
24	20240404	203200	5917924131	1942	1942	1942	1942	0
25	20240404	203100	5917924131	1942	1942	1942	1942	0
26	20240404	203000	5917924131	1942	1942	1942	1942	0
27	20240404	202900	5917924131	1942	1942	1942	1942	0
28	20240404	202800	5917924131	1942	1942	1942	1942	0
29	20240404	202700	5917924131	1942	1942	1942	1942	0
30	20240404	202600	5917924131	1942	1942	1942	1942	0
31	20240404	202500	5917924131	1942	1942	1942	1942	0
32	20240404	202400	5917924131	1942	1942	1942	1942	37022
33	20240404	202300	5917924131	1942	1942	1942	1942	0
34	20240404	202200	5917924131	1942	1942	1942	1942	0
35	20240404	202100	5917924131	1942	1942	1942	1942	0
36	20240404	202000	5917924131	1942	1942	1942	1942	0
37	20240404	201900	5917924131	1942	1942	1942	1942	0
38	20240404	201800	5917924131	1942	1942	1942	1942	0
39	20240404	201700	5917924131	1942	1942	1942	1942	0
40	20240404	201600	5917924131	1942	1942	1942	1942	0
41	20240404	201500	5917924131	1942	1942	1942	1942	0
42	20240404	201400	5917924131	1942	1942	1942	1942	0
43	20240404	201300	5917924131	1942	1942	1942	1942	0
44	20240404	201200	5917924131	1942	1942	1942	1942	0
45	20240404	201100	5917924131	1942	1942	1942	1942	0
46	20240404	201000	5917924131	1942	1942	1942	1942	0
47	20240404	200900	5917924131	1942	1942	1942	1942	0
48	20240404	200800	5917924131	1942	1942	1942	1942	0
49	20240404	200700	5917924131	1942	1942	1942	1942	0
50	20240404	200600	5917924131	1942	1942	1942	1942	0
51	20240404	200500	5917924131	1942	1942	1942	1942	0
52	20240404	200400	5917924131	1942	1942	1942	1942	0
53	20240404	200300	5917924131	1942	1942	1942	1942	0
54	20240404	200200	5917924131	1942	1942	1942	1942	0
55	20240404	200100	5917924131	1942	1942	1942	1942	0
56	20240404	200000	5917924131	1942	1942	1942	1942	0
57	20240404	195900	5917924131	1942	1942	1942	1942	0
58	20240404	195800	5917924131	1942	1942	1942	1942	0
59	20240404	195700	5917924131	1942	1942	1942	1942	0
60	20240404	195600	5917924131	1942	1942	1942	1942	0
61	20240404	195500	5917924131	1942	1942	1942	1942	0
62	20240404	195400	5917924131	1942	1942	1942	1942	37022
63	20240404	195300	5917924131	1942	1942	1942	1942	0
64	20240404	195200	5917924131	1942	1942	1942	1942	0
65	20240404	195100	5917924131	1942	1942	1942	1942	0
66	20240404	195000	5917924131	1942	1942	1942	1942	0
67	20240404	194900	5917924131	1942	1942	1942	1942	0
68	20240404	194800	5917924131	1942	1942	1942	1942	0
69	20240404	194700	5917924131	1942	1942	1942	1942	0
70	20240404	194600	5917924131	1942	1942	1942	1942	0
71	20240404	194500	5917924131	1942	1942	1942	1942	0
72	20240404	194400	5917924131	1942	1942	1942	1942	0
73	20240404	194300	5917924131	1942	1942	1942	1942	0
74	20240404	194200	5917924131	1942	1942	1942	1942	0
75	20240404	194100	5917924131	1942	1942	1942	1942	0
76	20240404	194000	5917924131	1942	1942	1942	1942	0
77	20240404	193900	5917924131	1942	1942	1942	1942	0
78	20240404	193800	5917924131	1942	1942	1942	1942	0
79	20240404	193700	5917924131	1942	1942	1942	1942	0
80	20240404	193600	5917924131	1942	1942	1942	1942	0
81	20240404	193500	5917924131	1942	1942	1942	1942	0
82	20240404	193400	5917924131	1942	1942	1942	1942	0
83	20240404	193300	5917924131	1942	1942	1942	1942	0
84	20240404	193200	5917924131	1942	1942	1942	1942	0
85	20240404	193100	5917924131	1942	1942	1942	1942	0
86	20240404	193000	5917924131	1942	1942	1942	1942	0
87	20240404	192900	5917924131	1942	1942	1942	1942	0
88	20240404	192800	5917924131	1942	1942	1942	1942	0
89	20240404	192700	5917924131	1942	1942	1942	1942	0
90	20240404	192600	5917924131	1942	1942	1942	1942	0
91	20240404	192500	5917924131	1942	1942	1942	1942	0
92	20240404	192400	5917924131	1942	1942	1942	1942	37022
93	20240404	192300	5917924131	1942	1942	1942	1942	0
94	20240404	192200	5917924131	1942	1942	1942	1942	0
95	20240404	192100	5917924131	1942	1942	1942	1942	0
96	20240404	192000	5917924131	1942	1942	1942	1942	0
97	20240404	191900	5917924131	1942	1942	1942	1942	0
98	20240404	191800	5917924131	1942	1942	1942	1942	0
99	20240404	191700	5917924131	1942	1942	1942	1942	0
100	20240404	191600	5917924131	1942	1942	1942	1942	0
101	20240404	191500	5917924131	1942	1942	1942	1942	0
102	20240404	191400	5917924131	1942	1942	1942	1942	0
103	20240404	191300	5917924131	1942	1942	1942	1942	0
104	20240404	191200	5917924131	1942	1942	1942	1942	0
105	20240404	191100	5917924131	1942	1942	1942	1942	0
106	20240404	191000	5917924131	1942	1942	1942	1942	0
107	20240404	190900	5917924131	1942	1942	1942	1942	0
108	20240404	190800	5917924131	1942	1942	1942	1942	0
109	20240404	190700	5917924131	1942	1942	1942	1942	0
110	20240404	190600	5917924131	1942	1942	1942	1942	0
111	20240404	190500	5917924131	1942	1942	1942	1942	0
112	20240404	190400	5917924131	1942	1942	1942	1942	0
113	20240404	190300	5917924131	1942	1942	1942	1942	0
114	20240404	190200	5917924131	1942	1942	1942	1942	0
115	20240404	190100	5917924131	1942	1942	1942	1942	0
116	20240404	190000	5917924131	1942	1942	1942	1942	0
117	20240404	185900	5917924131	1942	1942	1942	1942	0
118	20240404	185800	5917924131	1942	1942	1942	1942	0
119	20240404	185700	5917924131	1942	1942	1942	1942	0
120	20240404	185600	5917924131	1942	1942	1942	1942	0
121	20240404	185500	5917924131	1942	1942	1942	1942	0
122	20240404	185400	5917924131	1942	1942	1942	1942	37022
123	20240404	185300	5917924131	1942	1942	1942	1942	0
124	20240404	185200	5917924131	1942	1942	1942	1942	0
125	20240404	185100	5917924131	1942	1942	1942	1942	0
126	20240404	185000	5917924131	1942	1942	1942	1942	0
127	20240404	184900	5917924131	1942	1942	1942	1942	0
128	20240404	184800	5917924131	1942	1942	1942	1942	0
129	20240404	184700	5917924131	1942	1942	1942	1942	0
130	20240404	184600	5917924131	1942	1942	1942	1942	0
131	20240404	184500	5917924131	1942	1942	1942	1942	0
132	20240404	184400	5917924131	1942	1942	1942	1942	0
133	20240404	184300	5917924131	1942	1942	1942	1942	0
134	20240404	184200	5917924131	1942	1942	1942	1942	0
135	20240404	184100	5917924131	1942	1942	1942	1942	0
136	20240404	184000	5917924131	1942	1942	1942	1942	0
137	20240404	183900	5917924131	1942	1942	1942	1942	0
138	20240404	183800	5917924131	1942	1942	1942	1942	0
139	20240404	183700	5917924131	1942	1942	1942	1942	0
140	20240404	183600	5917924131	1942	1942	1942	1942	0
141	20240404	183500	5917924131	1942	1942	1942	1942	0
142	20240404	183400	5917924131	1942	1942	1942	1942	0
143	20240404	183300	5917924131	1942	1942	1942	1942	0
144	20240404	183200	5917924131	1942	1942	1942	1942	0
145	20240404	183100	5917924131	1942	1942	1942	1942	0
146	20240404	183000	5917924131	1942	1942	1942	1942	0
147	20240404	182900	5917924131	1942	1942	1942	1942	0
148	20240404	182800	5917924131	1942	1942	1942	1942	0
149	20240404	182700	5917924131	1942	1942	1942	1942	0
150	20240404	182600	5917924131	1942	1942	1942	1942	0
151	20240404	182500	5917924131	1942	1942	1942	1942	0
152	20240404	182400	5917924131	1942	1942	1942	1942	37022
153	20240404	182300	5917924131	1942	1942	1942	1942	0
154	20240404	182200	5917924131	1942	1942	1942	1942	0
155	20240404	182100	5917924131	1942	1942	1942	1942	0
156	20240404	182000	5917924131	1942	1942	1942	1942	0
157	20240404	181900	5917924131	1942	1942	1942	1942	0
158	20240404	181800	5917924131	1942	1942	1942	1942	0
159	20240404	181700	5917924131	1942	1942	1942	1942	0
160	20240404	181600	5917924131	1942	1942	1942	1942	0
161	20240404	181500	5917924131	1942	1942	1942	1942	0
162	20240404	181400	5917924131	1942	1942	1942	1942	0
163	20240404	181300	5917924131	1942	1942	1942	1942	0
164	20240404	181200	5917924131	1942	1942	1942	1942	0
165	20240404	181100	5917924131	1942	1942	1942	1942	0
166	20240404	181000	5917924131	1942	1942	1942	1942	0
167	20240404	180900	5917924131	1942	1942	1942	1942	0
168	20240404	180800	5917924131	1942	1942	1942	1942	0
169	20240404	180700	5917924131	1942	1942	1942	1942	0
170	20240404	180600	5917924131	1942	1942	1942	1942	0
171	20240404	180500	5917924131	1942	1942	1942	1942	0
172	20240404	180400	5917924131	1942	1942	1942	1942	0
173	20240404	180300	5917924131	1942	1942	1942	1942	0
174	20240404	180200	5917924131	1942	1942	1942	1942	0
175	20240404	180100	5917924131	1942	1942	1942	1942	0
176	20240404	180000	5917924131	1942	1942	1942	1942	0
177	20240404	175900	5917924131	1942	1942	1942	1942	0
178	20240404	175800	5917924131	1942	1942	1942	1942	0
179	20240404	175700	5917924131	1942	1942	1942	1942	0
180	20240404	175600	5917924131	1942	1942	1942	1942	0
181	20240404	175500	5917924131	1942	1942	1942	1942	0
182	20240404	175400	5917924131	1942	1942	1942	1942	37022
183	20240404	175300	5917924131	1942	1942	1942	1942	0
184	20240404	175200	5917924131	1942	1942	1942	1942	0
185	20240404	175100	5917924131	1942	1942	1942	1942	0
186	20240404	175000	5917924131	1942	1942	1942	1942	0
187	20240404	174900	5917924131	1942	1942	1942	1942	0
188	20240404	174800	5917924131	1942	1942	1942	1942	0
189	20240404	174700	5917924131	1942	1942	1942	1942	0
190	20240404	174600	5917924131	1942	1942	1942	1942	0
191	20240404	174500	5917924131	1942	1942	1942	1942	0
192	20240404	174400	5917924131	1942	1942	1942	1942	0
193	20240404	174300	5917924131	1942	1942	1942	1942	0
194	20240404	174200	5917924131	1942	1942	1942	1942	0
195	20240404	174100	5917924131	1942	1942	1942	1942	0
196	20240404	174000	5917924131	1942	1942	1942	1942	0
197	20240404	173900	5917924131	1942	1942	1942	1942	0
198	20240404	173800	5917924131	1942	1942	1942	1942	0
199	20240404	173700	5917924131	1942	1942	1942	1942	0
200	20240404	173600	5917924131	1942	1942	1942	1942	0
201	20240404	173500	5917924131	1942	1942	1942	1942	0
202	20240404	173400	5917924131	1942	1942	1942	1942	0
203	20240404	173300	5917924131	1942	1942	1942	1942	0
204	20240404	173200	5917924131	1942	1942	1942	1942	0
205	20240404	173100	5917924131	1942	1942	1942	1942	0
206	20240404	173000	5917924131	1942	1942	1942	1942	0
207	20240404	172900	5917924131	1942	1942	1942	1942	0
208	20240404	172800	5917924131	1942	1942	1942	1942	0
209	20240404	172700	5917924131	1942	1942	1942	1942	0
210	20240404	172600	5917924131	1942	1942	1942	1942	0
211	20240404	172500	5917924131	1942	1942	1942	1942	0
212	20240404	172400	5917924131	1942	1942	1942	1942	37022
213	20240404	172300	5917924131	1942	1942	1942	1942	0
214	20240404	172200	5917924131	1942	1942	1942	1942	0
215	20240404	172100	5917924131	1942	1942	1942	1942	0
216	20240404	172000	5917924131	1942	1942	1942	1942	0
217	20240404	171900	5917924131	1942	1942	1942	1942	0
218	20240404	171800	5917924131	1942	1942	1942	1942	0
219	20240404	171700	5917924131	1942	1942	1942	1942	0
220	20240404	171600	5917924131	1942	1942	1942	1942	0
221	20240404	171500	5917924131	1942	1942	1942	1942	0
222	20240404	171400	5917924131	1942	1942	1942	1942	0
223	20240404	171300	5917924131	1942	1942	1942	1942	0
224	20240404	171200	5917924131	1942	1942	1942	1942	0
225	20240404	171100	5917924131	1942	1942	1942	1942	0
226	20240404	171000	5917924131	1942	1942	1942	1942	0
227	20240404	170900	5917924131	1942	1942	1942	1942	0
228	20240404	170800	5917924131	1942	1942	1942	1942	0
229	20240404	170700	5917924131	1942	1942	1942	1942	0
230	20240404	170600	5917924131	1942	1942	1942	1942	0
231	20240404	170500	5917924131	1942	1942	1942	1942	0
232	20240404	170400	5917924131	1942	1942	1942	1942	0
233	20240404	170300	5917924131	1942	1942	1942	1942	0
234	20240404	170200	5917924131	1942	1942	1942	1942	0
235	20240404	170100	5917924131	1942	1942	1942	1942	0
236	20240404	170000	5917924131	1942	1942	1942	1942	0
237	20240404	165900	5917924131	1942	1942	1942	1942	0
238	20240404	165800	5917924131	1942	1942	1942	1942	0
239	20240404	165700	5917924131	1942	1942	1942	1942	0
240	20240404	165600	5917924131	1942	1942	1942	1942	0
241	20240404	165500	5917924131	1942	1942	1942	1942	0
242	20240404	165400	5917924131	1942	1942	1942	1942	37022
243	20240404	165300	5917924131	1942	1942	1942	1942	0
244	20240404	165200	5917924131	1942	1942	1942	1942	0
245	20240404	165100	5917924131	1942	1942	1942	1942	0
246	20240404	165000	5917924131	1942	1942	1942	1942	0
247	20240404	164900	5917924131	1942	1942	1942	1942	0
248	20240404	164800	5917924131	1942	1942	1942	1942	0
249	20240404	164700	5917924131	1942	1942	1942	1942	0
250	20240404	164600	5917924131	1942	1942	1942	1942	0
251	20240404	164500	5917924131	1942	1942	1942	1942	0
252	20240404	164400	5917924131	1942	1942	1942	1942	0
253	20240404	164300	5917924131	1942	1942	1942	1942	0
254	20240404	164200	5917924131	1942	1942	1942	1942	0
255	20240404	164100	5917924131	1942	1942	1942	1942	0
256	20240404	164000	5917924131	1942	1942	1942	1942	0
257	20240404	163900	5917924131	1942	1942	1942	1942	0
258	20240404	163800	5917924131	1942	1942	1942	1942	0
259	20240404	163700	5917924131	1942	1942	1942	1942	0
260	20240404	163600	5917924131	1942	1942	1942	1942	0
261	20240404	163500	5917924131	1942	1942	1942	1942	0
262	20240404	163400	5917924131	1942	1942	1942	1942	0
263	20240404	163300	5917924131	1942	1942	1942	1942	0
264	20240404	163200	5917924131	1942	1942	1942	1942	0
265	20240404	163100	5917924131	1942	1942	1942	1942	0
266	20240404	163000	5917924131	1942	1942	1942	1942	0
267	20240404	162900	5917924131	1942	1942	1942	1942	0
268	20240404	162800	5917924131	1942	1942	1942	1942	0
269	20240404	162700	5917924131	1942	1942	1942	1942	0
270	20240404	162600	5917924131	1942	1942	1942	1942	0
271	20240404	162500	5917924131	1942	1942	1942	1942	0
272	20240404	162400	5917924131	1942	1942	1942	1942	37022
273	20240404	162300	5917924131	1942	1942	1942	1942	0
274	20240404	162200	5917924131	1942	1942	1942	1942	0
275	20240404	162100	5917924131	1942	1942	1942	1942	0
276	20240404	162000	5917924131	1942	1942	1942	1942	0
277	20240404	161900	5917924131	1942	1942	1942	1942	0
278	20240404	161800	5917924131	1942	1942	1942	1942	0
279	20240404	161700	5917924131	1942	1942	1942	1942	0
280	20240404	161600	5917924131	1942	1942	1942	1942	0
281	20240404	161500	5917924131	1942	1942	1942	1942	0
282	20240404	161400	5917924131	1942	1942	1942	1942	0
283	20240404	161300	5917924131	1942	1942	1942	1942	0
284	20240404	161200	5917924131	1942	1942	1942	1942	0
285	20240404	161100	5917924131	1942	1942	1942	1942	0
286	20240404	161000	5917924131	1942	1942	1942	1942	0
287	20240404	160900	5917924131	1942	1942	1942	1942	0
288	20240404	160800	5917924131	1942	1942	1942	1942	0
289	20240404	160700	5917924131	1942	1942	1942	1942	0
290	20240404	160600	5917924131	1942	1942	1942	1942	0
291	20240404	160500	5917924131	1942	1942	1942	1942	0
292	20240404	160400	5917924131	1942	1942	1942	1942	0
293	20240404	160300	5917924131	1942	1942	1942	1942	0
294	20240404	160200	5917924131	1942	1942	1942	1942	0
295	20240404	160100	5917924131	1942	1942	1942	1942	0
296	20240404	160000	5917924131	1942	1942	1942	1942	0
297	20240404	155900	5917924131	1942	1942	1942	1942	0
298	20240404	155800	5917924131	1942	1942	1942	1942	0
299	20240404	155700	5917924131	1942	1942	1942	1942	0
300	20240404	155600	5917924131	1942	1942	1942	1942	0
301	20240404	155500	5917924131	1942	1942	1942	1942	0
302	20240404	155400	5917924131	1942	1942	1942	1942	37022
303	20240404	155300	5917924131	1942	1942	1942	1942	0
304	20240404	155200	5917924131	1942	1942	1942	1942	0
305	20240404	155100	5917924131	1942	1942	1942	1942	0
306	20240404	155000	5917924131	1942	1942	1942	1942	0
307	20240404	154900	5917924131	1942	1942	1942	1942	0
308	20240404	154800	5917924131	1942	1942	1942	1942	0
309	20240404	154700	5917924131	1942	1942	1942	1942	0
310	20240404	154600	5917924131	1942	1942	1942	1942	0
311	20240404	154500	5917924131	1942	1942	1942	1942	0
312	20240404	154400	5917924131	1942	1942	1942	1942	0
313	20240404	154300	5917924131	1942	1942	1942	1942	0
314	20240404	154200	5917924131	1942	1942	1942	1942	0
315	20240404	154100	5917924131	1942	1942	1942	1942	0
316	20240404	154000	5917924131	1942	1942	1942	1942	0
317	20240404	153900	5917924131	1942	1942	1942	1942	0
318	20240404	153800	5917924131	1942	1942	1942	1942	0
319	20240404	153700	5917924131	1942	1942	1942	1942	0
320	20240404	153600	5917924131	1942	1942	1942	1942	0
321	20240404	153500	5917924131	1942	1942	1942	1942	0
322	20240404	153400	5917924131	1942	1942	1942	1942	0
323	20240404	153300	5917924131	1942	1942	1942	1942	0
324	20240404	153200	5917924131	1942	1942	1942	1942	0
325	20240404	153100	5917924131	1942	1942	1942	1942	0
326	20240404	153000	5917924131	1942	1942	1942	1942	37022
327	20240404	152900	5846027407	1934	1934	1934	1934	0
328	20240404	152800	5846027407	1934	1934	1934	1934	0
329	20240404	152700	5846027407	1934	1934	1934	1934	0
330	20240404	152600	5846027407	1934	1934	1934	1934	0
331	20240404	152500	5846027407	1934	1934	1934	1934	0
332	20240404	152400	5846027407	1934	1934	1934	1934	0
333	20240404	152300	5846027407	1934	1934	1934	1934	0
334	20240404	152200	5846027407	1934	1934	1934	1934	0
335	20240404	152100	5846027407	1934	1934	1934	1934	0
336	20240404	152000	5846027407	1934	1934	1934	1934	0
337	20240404	151900	5846027407	1934	1933	1934	1931	4198
338	20240404	151800	5837916799	1933	1931	1934	1929	9844
339	20240404	151700	5818905043	1931	1931	1932	1930	4632
340	20240404	151600	5809963358	1930	1930	1932	1930	1682
341	20240404	151500	5806717094	1930	1930	1932	1929	7963
342	20240404	151400	5791349948	1929	1932	1934	1929	27385
343	20240404	151300	5738467520	1932	1932	1932	1932	6573
344	20240404	151200	5725768484	1932	1932	1934	1932	6059
345	20240404	151100	5714062494	1935	1932	1935	1929	75702
346	20240404	151000	5567934806	1932	1935	1935	1932	29667
347	20240404	150900	5510603058	1935	1934	1935	1933	5435
348	20240404	150800	5500092147	1934	1936	1936	1934	3069
349	20240404	150700	5494152999	1936	1935	1936	1934	2687
350	20240404	150600	5488954142	1936	1939	1939	1935	5227
351	20240404	150500	5478833837	1940	1936	1940	1935	1366
352	20240404	150400	5476187709	1939	1938	1939	1934	5740
353	20240404	150300	5465074040	1936	1938	1938	1935	25125
354	20240404	150200	5416434449	1938	1940	1940	1938	363
355	20240404	150100	5415730855	1937	1936	1940	1936	12911
356	20240404	150000	5390717325	1937	1938	1938	1936	1833
357	20240404	145900	5387166621	1936	1935	1936	1935	2256
358	20240404	145800	5382800605	1935	1936	1936	1934	10368
359	20240404	145700	5362737429	1936	1932	1936	1932	16618
360	20240404	145600	5330618948	1931	1933	1933	1931	11849
361	20240404	145500	5307722569	1931	1933	1933	1930	58179
362	20240404	145400	5195326251	1933	1934	1935	1933	7966
363	20240404	145300	5179922359	1935	1935	1935	1934	7931
364	20240404	145200	5164582711	1934	1934	1935	1934	3018
365	20240404	145100	5158742891	1935	1935	1935	1934	714
366	20240404	145000	5157361541	1934	1935	1935	1934	9
367	20240404	144900	5157344127	1935	1935	1935	1934	2103
368	20240404	144800	5153276822	1935	1937	1937	1934	649
369	20240404	144700	5152020783	1937	1934	1937	1934	8315
370	20240404	144600	5135936585	1935	1936	1936	1934	6534
371	20240404	144500	5123287949	1936	1936	1936	1934	29285
372	20240404	144400	5066619893	1936	1938	1938	1935	578
373	20240404	144300	5065500221	1935	1936	1936	1934	31199
374	20240404	144200	5005125698	1937	1936	1940	1936	3262
375	20240404	144100	4998807844	1937	1938	1941	1937	9981
376	20240404	144000	4979463389	1938	1938	1938	1938	1834
377	20240404	143900	4975909097	1937	1937	1938	1937	1330
378	20240404	143800	4973332885	1938	1938	1938	1938	15
379	20240404	143700	4973303815	1937	1937	1937	1937	92
380	20240404	143600	4973125611	1937	1937	1938	1937	5916
381	20240404	143500	4961662792	1937	1936	1937	1936	170
382	20240404	143400	4961333503	1937	1937	1937	1937	1028
383	20240404	143300	4959342267	1938	1938	1938	1937	904
384	20240404	143200	4957591137	1938	1938	1938	1937	1887
385	20240404	143100	4953935024	1938	1939	1939	1938	268
386	20240404	143000	4953415600	1939	1939	1939	1938	3399
387	20240404	142900	4946827869	1939	1937	1939	1937	3035
388	20240404	142800	4940946038	1938	1940	1940	1938	1802
389	20240404	142700	4937452519	1940	1941	1941	1937	509
390	20240404	142600	4936466152	1941	1940	1941	1938	1309
391	20240404	142500	4933928227	1940	1935	1940	1935	9573
392	20240404	142400	4915387466	1935	1936	1936	1934	2236
393	20240404	142300	4911061950	1935	1936	1936	1935	12329
394	20240404	142200	4887205022	1936	1937	1937	1936	14391
395	20240404	142100	4859342961	1937	1937	1937	1936	549
396	20240404	142000	4858279873	1936	1939	1939	1936	17338
397	20240404	141900	4824688938	1940	1939	1940	1938	42
398	20240404	141800	4824607501	1938	1939	1939	1938	1750
399	20240404	141700	4821214677	1938	1938	1938	1938	503
400	20240404	141600	4820239863	1938	1938	1939	1937	7477
401	20240404	141500	4805749918	1938	1940	1940	1938	5949
402	20240404	141400	4794217080	1940	1940	1941	1940	642
403	20240404	141300	4792971400	1940	1939	1940	1939	1641
404	20240404	141200	4789789267	1939	1940	1940	1939	3786
405	20240404	141100	4782447574	1941	1940	1942	1939	246
406	20240404	141000	4781970126	1939	1939	1939	1939	271
407	20240404	140900	4781444657	1942	1941	1942	1939	1278
408	20240404	140800	4778966102	1941	1941	1941	1941	34
409	20240404	140700	4778900108	1943	1943	1943	1940	2042
410	20240404	140600	4774936533	1941	1944	1944	1941	136
411	20240404	140500	4774672554	1941	1941	1941	1941	20
412	20240404	140400	4774633734	1945	1945	1945	1945	12
413	20240404	140300	4774610394	1945	1939	1945	1939	447
414	20240404	140200	4773742647	1939	1938	1939	1938	1247
415	20240404	140100	4771325941	1937	1940	1940	1937	13378
416	20240404	140000	4745391581	1940	1941	1941	1939	2726
417	20240404	135900	4740103172	1941	1941	1941	1941	372
418	20240404	135800	4739381120	1942	1942	1942	1939	10121
419	20240404	135700	4719756138	1942	1940	1942	1939	5361
420	20240404	135600	4709356136	1940	1943	1943	1940	841
421	20240404	135500	4707724531	1943	1942	1943	1939	25544
422	20240404	135400	4658164769	1942	1943	1944	1942	2642
423	20240404	135300	4653033501	1944	1944	1944	1942	919
424	20240404	135200	4651247789	1946	1946	1947	1943	3202
425	20240404	135100	4645023542	1947	1950	1951	1947	1457
426	20240404	135000	4642185132	1950	1951	1951	1950	2083
427	20240404	134900	4638121705	1951	1947	1951	1947	4219
428	20240404	134800	4629899529	1947	1948	1948	1946	3058
429	20240404	134700	4623945729	1947	1944	1947	1944	3738
430	20240404	134600	4616670698	1945	1944	1945	1942	5629
431	20240404	134500	4605733186	1945	1945	1945	1944	133
432	20240404	134400	4605474628	1945	1945	1945	1945	109
433	20240404	134300	4605262623	1944	1943	1944	1943	470
434	20240404	134200	4604348945	1943	1943	1944	1943	579
435	20240404	134100	4603223946	1942	1943	1943	1942	443
436	20240404	134000	4602363287	1942	1942	1942	1942	201
437	20240404	133900	4601972945	1941	1942	1942	1941	137
438	20240404	133800	4601707024	1941	1943	1943	1941	237
439	20240404	133700	4601246913	1943	1946	1946	1943	1061
440	20240404	133600	4599185337	1946	1944	1946	1943	567
441	20240404	133500	4598082999	1945	1939	1945	1939	6527
442	20240404	133400	4585418913	1939	1938	1939	1938	598
443	20240404	133300	4584259983	1937	1938	1938	1937	138
444	20240404	133200	4583992666	1938	1938	1938	1938	1210
445	20240404	133100	4581647686	1938	1938	1938	1937	75
446	20240404	133000	4581502386	1938	1938	1938	1937	612
447	20240404	132900	4580316460	1938	1939	1939	1938	2326
448	20240404	132800	4575808461	1938	1939	1939	1938	1002
449	20240404	132700	4573865584	1939	1940	1940	1938	465
450	20240404	132600	4572963995	1940	1940	1940	1940	68
451	20240404	132500	4572832075	1939	1940	1940	1939	228
452	20240404	132400	4572389760	1939	1939	1939	1939	170
453	20240404	132300	4572060130	1939	1939	1939	1938	1635
454	20240404	132200	4568891465	1939	1940	1940	1938	3325
455	20240404	132100	4562446897	1939	1939	1940	1938	4695
456	20240404	132000	4553347603	1939	1939	1940	1939	2624
457	20240404	131900	4548259663	1938	1938	1938	1938	633
458	20240404	131800	4547032909	1938	1942	1942	1938	2764
459	20240404	131700	4541675421	1939	1943	1943	1939	26471
460	20240404	131600	4490306310	1942	1942	1943	1942	351
461	20240404	131500	4489624617	1942	1943	1943	1942	1830
462	20240404	131400	4486069926	1942	1942	1942	1942	6
463	20240404	131300	4486058274	1943	1943	1943	1942	2182
464	20240404	131200	4481820701	1942	1943	1943	1942	821
465	20240404	131100	4480226185	1943	1942	1943	1942	210
466	20240404	131000	4479818282	1943	1943	1943	1942	2843
467	20240404	130900	4474296914	1943	1944	1944	1943	4191
468	20240404	130800	4466153701	1944	1945	1945	1944	436
469	20240404	130700	4465306107	1945	1945	1945	1945	537
470	20240404	130600	4464261642	1944	1947	1947	1944	355
471	20240404	130500	4463570889	1947	1943	1947	1943	3316
472	20240404	130400	4457124991	1943	1942	1943	1942	904
473	20240404	130300	4455369214	1942	1943	1943	1942	4014
474	20240404	130200	4447572945	1943	1942	1943	1941	1880
475	20240404	130100	4443921985	1941	1941	1941	1941	507
476	20240404	130000	4442937898	1940	1942	1942	1940	653
477	20240404	125900	4441669998	1942	1940	1942	1940	79
478	20240404	125800	4441516596	1940	1939	1941	1939	10569
479	20240404	125700	4421015484	1939	1937	1939	1937	138
480	20240404	125600	4420748176	1937	1936	1937	1936	3805
481	20240404	125500	4413377906	1937	1936	1937	1936	6005
482	20240404	125400	4401747143	1936	1935	1936	1935	1547
483	20240404	125300	4398753315	1935	1935	1936	1935	2255
484	20240404	125200	4394389692	1935	1936	1937	1935	732
485	20240404	125100	4392972699	1935	1935	1937	1935	403
486	20240404	125000	4392192890	1937	1937	1937	1937	1091
487	20240404	124900	4390079623	1937	1935	1937	1935	372
488	20240404	124800	4389359801	1935	1935	1938	1935	170
489	20240404	124700	4389030845	1939	1938	1939	1933	27322
490	20240404	124600	4336113792	1938	1936	1938	1936	1356
491	20240404	124500	4333487318	1937	1938	1938	1936	7595
492	20240404	124400	4318774956	1938	1938	1938	1937	10691
493	20240404	124300	4298058393	1938	1937	1938	1937	3739
494	20240404	124200	4290814282	1937	1937	1937	1936	769
495	20240404	124100	4289324857	1937	1936	1937	1935	3252
496	20240404	124000	4283029125	1936	1933	1936	1933	4896
497	20240404	123900	4273564525	1933	1932	1933	1931	4246
498	20240404	123800	4265361379	1932	1933	1933	1932	4695
499	20240404	123700	4256289834	1933	1932	1933	1932	338
500	20240404	123600	4255636815	1932	1932	1933	1932	2258
501	20240404	123500	4251274243	1932	1931	1932	1930	5203
502	20240404	123400	4241226721	1931	1932	1932	1930	7681
503	20240404	123300	4226396632	1932	1933	1933	1931	21921
504	20240404	123200	4184051805	1933	1933	1934	1933	3710
505	20240404	123100	4176880371	1933	1934	1934	1933	6105
506	20240404	123000	4165078407	1933	1936	1936	1933	19457
507	20240404	122900	4127431618	1936	1939	1939	1936	3492
508	20240404	122800	4120669984	1939	1936	1939	1936	1675
509	20240404	122700	4117426677	1936	1936	1939	1936	5661
510	20240404	122600	4106464437	1939	1935	1939	1935	5353
511	20240404	122500	4096102310	1936	1936	1936	1935	1477
512	20240404	122400	4093242857	1935	1937	1937	1935	12889
513	20240404	122300	4068290854	1937	1939	1940	1937	15572
514	20240404	122200	4038104827	1939	1939	1939	1938	3545
515	20240404	122100	4031233072	1939	1941	1941	1939	10456
516	20240404	122000	4010953910	1940	1943	1943	1940	7894
517	20240404	121900	3995637174	1940	1939	1944	1938	21343
518	20240404	121800	3954234585	1939	1945	1945	1939	22176
519	20240404	121700	3911194484	1945	1947	1947	1944	34606
520	20240404	121600	3843896485	1947	1947	1948	1947	1699
521	20240404	121500	3840588529	1947	1948	1948	1946	170
522	20240404	121400	3840257668	1946	1947	1948	1945	5971
523	20240404	121300	3828638143	1947	1952	1952	1947	16186
524	20240404	121200	3797097573	1951	1951	1953	1950	2578
525	20240404	121100	3792068031	1953	1951	1953	1951	3150
526	20240404	121000	3785922379	1951	1951	1951	1950	2239
527	20240404	120900	3781554675	1950	1951	1951	1949	1878
528	20240404	120800	3777892515	1951	1950	1951	1949	802
529	20240404	120700	3776329114	1951	1951	1951	1949	11512
530	20240404	120600	3753874128	1951	1952	1952	1951	2851
531	20240404	120500	3748311288	1952	1952	1952	1952	2249
532	20240404	120400	3743921240	1952	1953	1953	1952	2361
533	20240404	120300	3739311348	1953	1953	1953	1952	859
534	20240404	120200	3737633851	1953	1952	1953	1952	1460
535	20240404	120100	3734783477	1953	1952	1953	1952	1681
536	20240404	120000	3731502142	1952	1952	1952	1951	551
537	20240404	115900	3730427119	1952	1951	1952	1951	2495
538	20240404	115800	3725559162	1952	1954	1954	1952	1174
539	20240404	115700	3723267422	1952	1954	1954	1952	5137
540	20240404	115600	3713239842	1955	1954	1955	1954	273
541	20240404	115500	3712706324	1954	1955	1955	1952	1930
542	20240404	115400	3708936156	1955	1954	1955	1954	11235
543	20240404	115300	3686982322	1954	1950	1954	1950	5417
544	20240404	115200	3676404748	1950	1953	1954	1950	1058
545	20240404	115100	3674340103	1950	1954	1954	1950	13857
546	20240404	115000	3647312935	1954	1951	1954	1951	1021
547	20240404	114900	3645320165	1951	1952	1952	1950	21125
548	20240404	114800	3604113659	1953	1956	1956	1953	12332
549	20240404	114700	3580016136	1955	1959	1959	1955	6167
550	20240404	114600	3567948070	1959	1961	1961	1959	26827
551	20240404	114500	3515384733	1961	1961	1962	1960	9202
552	20240404	114400	3497340291	1961	1962	1962	1961	2963
553	20240404	114300	3491526888	1963	1963	1963	1963	127
554	20240404	114200	3491277587	1961	1961	1961	1960	11240
555	20240404	114100	3469237800	1962	1961	1963	1961	4572
556	20240404	114000	3460268889	1962	1962	1963	1960	16207
557	20240404	113900	3428479640	1961	1967	1967	1960	70110
558	20240404	113800	3290753893	1967	1968	1968	1967	13643
559	20240404	113700	3263911424	1968	1968	1969	1968	781
560	20240404	113600	3262374316	1968	1970	1970	1968	527
561	20240404	113500	3261337131	1970	1969	1970	1969	7351
562	20240404	113400	3246862780	1970	1970	1970	1969	5002
563	20240404	113300	3237009531	1972	1972	1972	1970	3832
564	20240404	113200	3229459847	1972	1971	1972	1971	449
565	20240404	113100	3228574546	1970	1971	1971	1970	1660
566	20240404	113000	3225303742	1970	1972	1972	1970	1500
567	20240404	112900	3222348011	1972	1972	1972	1972	17
568	20240404	112800	3222314487	1971	1973	1973	1971	1575
569	20240404	112700	3219208594	1973	1972	1973	1972	935
570	20240404	112600	3217364257	1972	1972	1972	1970	5635
571	20240404	112500	3206260173	1972	1971	1972	1971	737
572	20240404	112400	3204807545	1970	1970	1971	1970	4882
573	20240404	112300	3195190003	1970	1969	1970	1969	882
574	20240404	112200	3193452465	1969	1970	1970	1968	990
575	20240404	112100	3191504076	1970	1970	1970	1968	2717
576	20240404	112000	3186153600	1969	1970	1970	1969	3346
577	20240404	111900	3179562665	1970	1970	1972	1970	495
578	20240404	111800	3178587513	1970	1969	1970	1968	4993
579	20240404	111700	3168755367	1969	1968	1969	1968	2267
580	20240404	111600	3164291654	1968	1969	1969	1968	3089
581	20240404	111500	3158212381	1968	1970	1970	1968	2665
582	20240404	111400	3152964212	1970	1971	1971	1969	2870
583	20240404	111300	3147310251	1972	1972	1972	1971	1003
584	20240404	111200	3145332435	1972	1970	1972	1970	19132
585	20240404	111100	3107641572	1971	1972	1972	1971	1258
586	20240404	111000	3105162041	1971	1973	1974	1971	2213
587	20240404	110900	3100799482	1971	1973	1973	1971	580
588	20240404	110800	3099656030	1974	1974	1974	1971	2398
589	20240404	110700	3094928004	1974	1973	1974	1973	79
590	20240404	110600	3094772086	1973	1974	1975	1972	3482
591	20240404	110500	3087899342	1974	1972	1974	1971	1492
592	20240404	110400	3084958251	1974	1971	1974	1971	7656
593	20240404	110300	3069861810	1972	1974	1974	1972	698
594	20240404	110200	3068484880	1974	1974	1974	1973	1649
595	20240404	110100	3065230786	1974	1975	1975	1974	358
596	20240404	110000	3064524065	1976	1974	1976	1974	1909
597	20240404	105900	3060753856	1974	1974	1974	1974	31
598	20240404	105800	3060692662	1974	1971	1974	1971	4154
599	20240404	105700	3052497062	1971	1974	1974	1970	4596
600	20240404	105600	3043434564	1974	1973	1974	1973	1538
601	20240404	105500	3040400081	1973	1973	1973	1973	183
602	20240404	105400	3040039022	1973	1973	1974	1971	1194
603	20240404	105300	3037683841	1973	1972	1973	1970	2366
604	20240404	105200	3033020186	1973	1972	1973	1972	1278
605	20240404	105100	3030499940	1972	1973	1973	1972	830
606	20240404	105000	3028862680	1973	1974	1974	1973	4724
607	20240404	104900	3019542022	1973	1975	1975	1973	1051
608	20240404	104800	3017468197	1972	1976	1976	1971	916
609	20240404	104700	3015659016	1976	1967	1976	1966	6125
610	20240404	104600	3003598589	1967	1966	1967	1964	27890
611	20240404	104500	2948783261	1967	1969	1971	1967	11392
612	20240404	104400	2926364630	1976	1975	1976	1969	18290
613	20240404	104300	2890320115	1974	1976	1976	1974	968
614	20240404	104200	2888407708	1976	1972	1977	1972	2805
615	20240404	104100	2882873713	1972	1972	1972	1971	2263
616	20240404	104000	2878411914	1972	1972	1972	1972	3091
617	20240404	103900	2872316462	1972	1971	1972	1970	1666
618	20240404	103800	2869033445	1971	1970	1971	1969	6071
619	20240404	103700	2857073673	1971	1971	1971	1969	16530
620	20240404	103600	2824515904	1971	1975	1975	1971	18954
621	20240404	103500	2787112421	1975	1979	1979	1975	20864
622	20240404	103400	2745877602	1980	1979	1980	1977	3319
623	20240404	103300	2739315257	1978	1981	1981	1978	11744
624	20240404	103200	2716071506	1980	1979	1980	1979	2637
625	20240404	103100	2710850512	1979	1980	1980	1979	2878
626	20240404	103000	2705154493	1980	1982	1982	1979	37906
627	20240404	102900	2630080139	1982	1984	1984	1982	13416
628	20240404	102800	2603481169	1984	1985	1985	1983	10554
629	20240404	102700	2582542246	1985	1987	1987	1985	4811
630	20240404	102600	2572990233	1987	1987	1989	1986	802
631	20240404	102500	2571396671	1986	1987	1987	1986	4900
632	20240404	102400	2561664172	1988	1988	1989	1986	7197
633	20240404	102300	2547359496	1988	1988	1989	1988	718
634	20240404	102200	2545932018	1988	1990	1990	1987	1633
635	20240404	102100	2542684537	1990	1992	1992	1987	122
636	20240404	102000	2542441834	1987	1988	1992	1987	3585
637	20240404	101900	2535314131	1988	1986	1988	1986	1193
638	20240404	101800	2532943798	1987	1987	1987	1986	2795
639	20240404	101700	2527392288	1986	1987	1987	1986	4661
640	20240404	101600	2518132743	1987	1988	1989	1987	3086
641	20240404	101500	2512000072	1988	1990	1990	1988	5735
642	20240404	101400	2500596500	1990	1988	1990	1987	2181
643	20240404	101300	2496260479	1988	1987	1988	1986	3541
644	20240404	101200	2489223788	1987	1985	1987	1985	2314
645	20240404	101100	2484628732	1985	1985	1985	1985	1832
646	20240404	101000	2480992212	1987	1986	1987	1981	4699
647	20240404	100900	2471669166	1986	1986	1986	1980	27029
648	20240404	100800	2418052559	1985	1989	1989	1985	25325
649	20240404	100700	2367751875	1989	1989	1990	1986	15761
650	20240404	100600	2336416622	1989	1988	1991	1988	9515
651	20240404	100500	2317492209	1988	2000	2000	1988	64264
652	20240404	100400	2189236885	2000	2010	2010	2000	430779
653	20240404	100300	1325656010	2005	2005	2010	2005	6984
654	20240404	100200	1311628080	2010	2010	2010	2010	1045
655	20240404	100100	1309527630	2005	2010	2010	2005	5414
656	20240404	100000	1298645495	2010	2010	2010	2005	23918
657	20240404	095900	1250646455	2010	2010	2010	2005	24130
658	20240404	095800	1202147350	2010	2010	2010	2010	800
659	20240404	095700	1200539350	2005	2010	2010	2005	1519
660	20240404	095600	1197493085	2010	2010	2010	2005	4044
661	20240404	095500	1189384270	2010	2010	2010	2005	3159
662	20240404	095400	1183044725	2010	2005	2010	2005	1822
663	20240404	095300	1179388715	2010	2010	2010	2005	2080
664	20240404	095200	1175217875	2005	2005	2010	2005	2683
665	20240404	095100	1169833255	2005	2010	2010	2005	4545
666	20240404	095000	1160716835	2010	2010	2010	2005	5822
667	20240404	094900	1149017115	2010	2010	2010	2005	7074
668	20240404	094800	1134832500	2010	2010	2010	2005	3690
669	20240404	094700	1127426920	2010	2005	2010	2005	2838
670	20240404	094600	1121725050	2005	2010	2010	2005	3771
671	20240404	094500	1114145345	2005	2010	2010	2005	1273
672	20240404	094400	1111590675	2010	2010	2015	2005	23540
673	20240404	094300	1064368910	2010	2010	2010	2005	4817
674	20240404	094200	1054686745	2010	2010	2010	2005	2849
675	20240404	094100	1048970950	2010	2010	2010	2005	7064
676	20240404	094000	1034776610	2010	2010	2010	2010	1635
677	20240404	093900	1031490260	2010	2010	2010	2005	5385
678	20240404	093800	1020690660	2010	2010	2015	2010	5807
679	20240404	093700	1009018540	2010	2010	2010	2010	4714
680	20240404	093600	999543400	2010	2010	2010	2010	9552
681	20240404	093500	980343880	2010	2010	2015	2010	5873
682	20240404	093400	968539120	2015	2005	2015	2005	66184
683	20240404	093300	835763030	2005	2010	2010	2005	1937
684	20240404	093200	831874675	2010	2005	2015	2005	9557
685	20240404	093100	812664905	2005	2015	2015	2005	30347
686	20240404	093000	751686615	2015	2015	2015	2010	1726
687	20240404	092900	748217035	2015	2015	2015	2010	4787
688	20240404	092800	738593300	2015	2010	2015	2010	1742
689	20240404	092700	735083730	2010	2010	2015	2010	12022
690	20240404	092600	710915335	2015	2010	2015	2010	3383
691	20240404	092500	704113490	2015	2010	2015	2010	3509
692	20240404	092400	697047855	2010	2010	2020	2010	24950
693	20240404	092300	646877805	2015	2015	2015	2015	4540
694	20240404	092200	637729705	2015	2015	2015	2015	19516
695	20240404	092100	598404965	2015	2005	2015	2000	13671
696	20240404	092000	570952495	2005	2005	2010	2005	58336
697	20240404	091900	453976945	2010	2015	2015	2005	34815
698	20240404	091800	384003720	2015	2010	2015	2010	3918
699	20240404	091700	376126155	2010	2010	2010	2010	4467
700	20240404	091600	367147485	2015	2015	2015	2010	2086
701	20240404	091500	362946695	2015	2015	2015	2010	4252
702	20240404	091400	354400105	2010	2010	2020	2010	14504
703	20240404	091300	325242645	2010	2015	2020	2010	3350
704	20240404	091200	318493785	2015	2020	2020	2015	10340
705	20240404	091100	297634095	2015	2010	2015	2005	12453
706	20240404	091000	272613660	2010	2025	2025	2010	24075
707	20240404	090900	224159615	2020	2020	2025	2020	3642
708	20240404	090800	216802765	2025	2025	2025	2020	503
709	20240404	090700	215784690	2025	2025	2030	2020	2103
710	20240404	090600	211527875	2025	2010	2030	2010	3690
711	20240404	090500	204072610	2010	2010	2020	2010	3482
712	20240404	090400	197067605	2010	2005	2010	2000	6922
713	20240404	090300	183187150	2005	2015	2015	2005	30508
714	20240404	090200	121942885	2010	2015	2015	2010	5770
715	20240404	090100	110341355	2005	2015	2015	2005	19243
716	20240404	090000	71679565	2020	2040	2040	2015	35302