KissMeData/024840/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190200	53296728500	1879	1879	1879	1879	261995
3	20240417	190100	53296728500	1879	1879	1879	1879	0
4	20240417	190000	53296728500	1879	1879	1879	1879	0
5	20240417	185900	53296728500	1879	1879	1879	1879	0
6	20240417	185800	53296728500	1879	1879	1879	1879	0
7	20240417	185700	53296728500	1879	1879	1879	1879	0
8	20240417	185600	53296728500	1879	1879	1879	1879	0
9	20240417	185500	53296728500	1879	1879	1879	1879	0
10	20240417	185400	53296728500	1879	1879	1879	1879	0
11	20240417	185300	53296728500	1879	1879	1879	1879	0
12	20240417	185200	53296728500	1879	1879	1879	1879	0
13	20240417	185100	53296728500	1879	1879	1879	1879	0
14	20240417	185000	53296728500	1879	1879	1879	1879	0
15	20240417	184900	53296728500	1879	1879	1879	1879	0
16	20240417	184800	53296728500	1879	1879	1879	1879	0
17	20240417	184700	53296728500	1879	1879	1879	1879	0
18	20240417	184600	53296728500	1879	1879	1879	1879	0
19	20240417	184500	53296728500	1879	1879	1879	1879	0
20	20240417	184400	53296728500	1879	1879	1879	1879	0
21	20240417	184300	53296728500	1879	1879	1879	1879	0
22	20240417	184200	53296728500	1879	1879	1879	1879	0
23	20240417	184100	53296728500	1879	1879	1879	1879	0
24	20240417	184000	53296728500	1879	1879	1879	1879	0
25	20240417	183900	53296728500	1879	1879	1879	1879	0
26	20240417	183800	53296728500	1879	1879	1879	1879	0
27	20240417	183700	53296728500	1879	1879	1879	1879	0
28	20240417	183600	53296728500	1879	1879	1879	1879	0
29	20240417	183500	53296728500	1879	1879	1879	1879	0
30	20240417	183400	53296728500	1879	1879	1879	1879	0
31	20240417	183300	53296728500	1879	1879	1879	1879	0
32	20240417	183200	53296728500	1879	1879	1879	1879	261995
33	20240417	183100	53296728500	1879	1879	1879	1879	0
34	20240417	183000	53296728500	1879	1879	1879	1879	0
35	20240417	182900	53296728500	1879	1879	1879	1879	0
36	20240417	182800	53296728500	1879	1879	1879	1879	0
37	20240417	182700	53296728500	1879	1879	1879	1879	0
38	20240417	182600	53296728500	1879	1879	1879	1879	0
39	20240417	182500	53296728500	1879	1879	1879	1879	0
40	20240417	182400	53296728500	1879	1879	1879	1879	0
41	20240417	182300	53296728500	1879	1879	1879	1879	0
42	20240417	182200	53296728500	1879	1879	1879	1879	0
43	20240417	182100	53296728500	1879	1879	1879	1879	0
44	20240417	182000	53296728500	1879	1879	1879	1879	0
45	20240417	181900	53296728500	1879	1879	1879	1879	0
46	20240417	181800	53296728500	1879	1879	1879	1879	0
47	20240417	181700	53296728500	1879	1879	1879	1879	0
48	20240417	181600	53296728500	1879	1879	1879	1879	0
49	20240417	181500	53296728500	1879	1879	1879	1879	0
50	20240417	181400	53296728500	1879	1879	1879	1879	0
51	20240417	181300	53296728500	1879	1879	1879	1879	0
52	20240417	181200	53296728500	1879	1879	1879	1879	0
53	20240417	181100	53296728500	1879	1879	1879	1879	0
54	20240417	181000	53296728500	1879	1879	1879	1879	0
55	20240417	180900	53296728500	1879	1879	1879	1879	0
56	20240417	180800	53296728500	1879	1879	1879	1879	0
57	20240417	180700	53296728500	1879	1879	1879	1879	0
58	20240417	180600	53296728500	1879	1879	1879	1879	0
59	20240417	180500	53296728500	1879	1879	1879	1879	0
60	20240417	180400	53296728500	1879	1879	1879	1879	0
61	20240417	180300	53296728500	1879	1879	1879	1879	0
62	20240417	180200	53296728500	1879	1879	1879	1879	261995
63	20240417	180100	53296728500	1879	1879	1879	1879	0
64	20240417	180000	53296728500	1879	1879	1879	1879	0
65	20240417	175900	53296728500	1879	1879	1879	1879	0
66	20240417	175800	53296728500	1879	1879	1879	1879	0
67	20240417	175700	53296728500	1879	1879	1879	1879	0
68	20240417	175600	53296728500	1879	1879	1879	1879	0
69	20240417	175500	53296728500	1879	1879	1879	1879	0
70	20240417	175400	53296728500	1879	1879	1879	1879	0
71	20240417	175300	53296728500	1879	1879	1879	1879	0
72	20240417	175200	53296728500	1879	1879	1879	1879	0
73	20240417	175100	53296728500	1879	1879	1879	1879	0
74	20240417	175000	53296728500	1879	1879	1879	1879	0
75	20240417	174900	53296728500	1879	1879	1879	1879	0
76	20240417	174800	53296728500	1879	1879	1879	1879	0
77	20240417	174700	53296728500	1879	1879	1879	1879	0
78	20240417	174600	53296728500	1879	1879	1879	1879	0
79	20240417	174500	53296728500	1879	1879	1879	1879	0
80	20240417	174400	53296728500	1879	1879	1879	1879	0
81	20240417	174300	53296728500	1879	1879	1879	1879	0
82	20240417	174200	53296728500	1879	1879	1879	1879	0
83	20240417	174100	53296728500	1879	1879	1879	1879	0
84	20240417	174000	53296728500	1879	1879	1879	1879	0
85	20240417	173900	53296728500	1879	1879	1879	1879	0
86	20240417	173800	53296728500	1879	1879	1879	1879	0
87	20240417	173700	53296728500	1879	1879	1879	1879	0
88	20240417	173600	53296728500	1879	1879	1879	1879	0
89	20240417	173500	53296728500	1879	1879	1879	1879	0
90	20240417	173400	53296728500	1879	1879	1879	1879	0
91	20240417	173300	53296728500	1879	1879	1879	1879	0
92	20240417	173200	53296728500	1879	1879	1879	1879	261995
93	20240417	173100	53296728500	1879	1879	1879	1879	0
94	20240417	173000	53296728500	1879	1879	1879	1879	0
95	20240417	172900	53296728500	1879	1879	1879	1879	0
96	20240417	172800	53296728500	1879	1879	1879	1879	0
97	20240417	172700	53296728500	1879	1879	1879	1879	0
98	20240417	172600	53296728500	1879	1879	1879	1879	0
99	20240417	172500	53296728500	1879	1879	1879	1879	0
100	20240417	172400	53296728500	1879	1879	1879	1879	0
101	20240417	172300	53296728500	1879	1879	1879	1879	0
102	20240417	172200	53296728500	1879	1879	1879	1879	0
103	20240417	172100	53296728500	1879	1879	1879	1879	0
104	20240417	172000	53296728500	1879	1879	1879	1879	0
105	20240417	171900	53296728500	1879	1879	1879	1879	0
106	20240417	171800	53296728500	1879	1879	1879	1879	0
107	20240417	171700	53296728500	1879	1879	1879	1879	0
108	20240417	171600	53296728500	1879	1879	1879	1879	0
109	20240417	171500	53296728500	1879	1879	1879	1879	0
110	20240417	171400	53296728500	1879	1879	1879	1879	0
111	20240417	171300	53296728500	1879	1879	1879	1879	0
112	20240417	171200	53296728500	1879	1879	1879	1879	0
113	20240417	171100	53296728500	1879	1879	1879	1879	0
114	20240417	171000	53296728500	1879	1879	1879	1879	0
115	20240417	170900	53296728500	1879	1879	1879	1879	0
116	20240417	170800	53296728500	1879	1879	1879	1879	0
117	20240417	170700	53296728500	1879	1879	1879	1879	0
118	20240417	170600	53296728500	1879	1879	1879	1879	0
119	20240417	170500	53296728500	1879	1879	1879	1879	0
120	20240417	170400	53296728500	1879	1879	1879	1879	0
121	20240417	170300	53296728500	1879	1879	1879	1879	0
122	20240417	170200	53296728500	1879	1879	1879	1879	261995
123	20240417	170100	53296728500	1879	1879	1879	1879	0
124	20240417	170000	53296728500	1879	1879	1879	1879	0
125	20240417	165900	53296728500	1879	1879	1879	1879	0
126	20240417	165800	53296728500	1879	1879	1879	1879	0
127	20240417	165700	53296728500	1879	1879	1879	1879	0
128	20240417	165600	53296728500	1879	1879	1879	1879	0
129	20240417	165500	53296728500	1879	1879	1879	1879	0
130	20240417	165400	53296728500	1879	1879	1879	1879	0
131	20240417	165300	53296728500	1879	1879	1879	1879	0
132	20240417	165200	53296728500	1879	1879	1879	1879	0
133	20240417	165100	53296728500	1879	1879	1879	1879	0
134	20240417	165000	53296728500	1879	1879	1879	1879	0
135	20240417	164900	53296728500	1879	1879	1879	1879	0
136	20240417	164800	53296728500	1879	1879	1879	1879	0
137	20240417	164700	53296728500	1879	1879	1879	1879	0
138	20240417	164600	53296728500	1879	1879	1879	1879	0
139	20240417	164500	53296728500	1879	1879	1879	1879	0
140	20240417	164400	53296728500	1879	1879	1879	1879	0
141	20240417	164300	53296728500	1879	1879	1879	1879	0
142	20240417	164200	53296728500	1879	1879	1879	1879	0
143	20240417	164100	53296728500	1879	1879	1879	1879	0
144	20240417	164000	53296728500	1879	1879	1879	1879	0
145	20240417	163900	53296728500	1879	1879	1879	1879	0
146	20240417	163800	53296728500	1879	1879	1879	1879	0
147	20240417	163700	53296728500	1879	1879	1879	1879	0
148	20240417	163600	53296728500	1879	1879	1879	1879	0
149	20240417	163500	53296728500	1879	1879	1879	1879	0
150	20240417	163400	53296728500	1879	1879	1879	1879	0
151	20240417	163300	53296728500	1879	1879	1879	1879	0
152	20240417	163200	53296728500	1879	1879	1879	1879	261995
153	20240417	163100	53296728500	1879	1879	1879	1879	0
154	20240417	163000	53296728500	1879	1879	1879	1879	0
155	20240417	162900	53296728500	1879	1879	1879	1879	0
156	20240417	162800	53296728500	1879	1879	1879	1879	0
157	20240417	162700	53296728500	1879	1879	1879	1879	0
158	20240417	162600	53296728500	1879	1879	1879	1879	0
159	20240417	162500	53296728500	1879	1879	1879	1879	0
160	20240417	162400	53296728500	1879	1879	1879	1879	0
161	20240417	162300	53296728500	1879	1879	1879	1879	0
162	20240417	162200	53296728500	1879	1879	1879	1879	0
163	20240417	162100	53296728500	1879	1879	1879	1879	0
164	20240417	162000	53296728500	1879	1879	1879	1879	0
165	20240417	161900	53296728500	1879	1879	1879	1879	0
166	20240417	161800	53296728500	1879	1879	1879	1879	0
167	20240417	161700	53296728500	1879	1879	1879	1879	0
168	20240417	161600	53296728500	1879	1879	1879	1879	0
169	20240417	161500	53296728500	1879	1879	1879	1879	0
170	20240417	161400	53296728500	1879	1879	1879	1879	0
171	20240417	161300	53296728500	1879	1879	1879	1879	0
172	20240417	161200	53296728500	1879	1879	1879	1879	0
173	20240417	161100	53296728500	1879	1879	1879	1879	0
174	20240417	161000	53296728500	1879	1879	1879	1879	0
175	20240417	160900	53296728500	1879	1879	1879	1879	0
176	20240417	160800	53296728500	1879	1879	1879	1879	0
177	20240417	160700	53296728500	1879	1879	1879	1879	0
178	20240417	160600	53296728500	1879	1879	1879	1879	0
179	20240417	160500	53296728500	1879	1879	1879	1879	0
180	20240417	160400	53296728500	1879	1879	1879	1879	0
181	20240417	160300	53296728500	1879	1879	1879	1879	0
182	20240417	160200	53296728500	1879	1879	1879	1879	261995
183	20240417	160100	53296728500	1879	1879	1879	1879	0
184	20240417	160000	53296728500	1879	1879	1879	1879	0
185	20240417	155900	53296728500	1879	1879	1879	1879	0
186	20240417	155800	53296728500	1879	1879	1879	1879	0
187	20240417	155700	53296728500	1879	1879	1879	1879	0
188	20240417	155600	53296728500	1879	1879	1879	1879	0
189	20240417	155500	53296728500	1879	1879	1879	1879	0
190	20240417	155400	53296728500	1879	1879	1879	1879	0
191	20240417	155300	53296728500	1879	1879	1879	1879	0
192	20240417	155200	53296728500	1879	1879	1879	1879	0
193	20240417	155100	53296728500	1879	1879	1879	1879	0
194	20240417	155000	53296728500	1879	1879	1879	1879	0
195	20240417	154900	53296728500	1879	1879	1879	1879	0
196	20240417	154800	53296728500	1879	1879	1879	1879	0
197	20240417	154700	53296728500	1879	1879	1879	1879	0
198	20240417	154600	53296728500	1879	1879	1879	1879	0
199	20240417	154500	53296728500	1879	1879	1879	1879	0
200	20240417	154400	53296728500	1879	1879	1879	1879	0
201	20240417	154300	53296728500	1879	1879	1879	1879	0
202	20240417	154200	53296728500	1879	1879	1879	1879	0
203	20240417	154100	53296728500	1879	1879	1879	1879	0
204	20240417	154000	53296728500	1879	1879	1879	1879	0
205	20240417	153900	53296728500	1879	1879	1879	1879	0
206	20240417	153800	53296728500	1879	1879	1879	1879	0
207	20240417	153700	53296728500	1879	1879	1879	1879	0
208	20240417	153600	53296728500	1879	1879	1879	1879	0
209	20240417	153500	53296728500	1879	1879	1879	1879	0
210	20240417	153400	53296728500	1879	1879	1879	1879	0
211	20240417	153300	53296728500	1879	1879	1879	1879	0
212	20240417	153200	53296728500	1879	1879	1879	1879	261995
213	20240417	153100	53296728500	1879	1879	1879	1879	0
214	20240417	153000	53296728500	1879	1879	1879	1879	261995
215	20240417	152900	52804439895	1918	1918	1918	1918	0
216	20240417	152800	52804439895	1918	1918	1918	1918	0
217	20240417	152700	52804439895	1918	1918	1918	1918	0
218	20240417	152600	52804439895	1918	1918	1918	1918	0
219	20240417	152500	52804439895	1918	1918	1918	1918	0
220	20240417	152400	52804439895	1918	1918	1918	1918	0
221	20240417	152300	52804439895	1918	1918	1918	1918	0
222	20240417	152200	52804439895	1918	1918	1918	1918	0
223	20240417	152100	52804439895	1918	1918	1918	1918	0
224	20240417	152000	52804439895	1918	1918	1918	1918	0
225	20240417	151900	52804439895	1918	1919	1920	1918	27119
226	20240417	151800	52752381631	1920	1916	1920	1915	19590
227	20240417	151700	52714786540	1916	1917	1920	1915	20640
228	20240417	151600	52675181851	1917	1919	1921	1917	49295
229	20240417	151500	52580551101	1920	1917	1920	1915	36822
230	20240417	151400	52509943094	1917	1918	1918	1910	14784
231	20240417	151300	52481614543	1914	1908	1918	1906	22719
232	20240417	151200	52438230029	1908	1908	1909	1907	21590
233	20240417	151100	52397042411	1908	1908	1908	1905	9008
234	20240417	151000	52379872832	1908	1903	1908	1903	8620
235	20240417	150900	52363457152	1904	1904	1904	1903	9031
236	20240417	150800	52346269377	1903	1904	1904	1903	13126
237	20240417	150700	52321286957	1904	1906	1906	1904	4736
238	20240417	150600	52312268489	1906	1903	1906	1903	14427
239	20240417	150500	52284806216	1903	1903	1903	1900	64602
240	20240417	150400	52162035414	1903	1901	1903	1900	11674
241	20240417	150300	52139850462	1901	1902	1904	1900	37984
242	20240417	150200	52067617750	1902	1906	1906	1902	20098
243	20240417	150100	52029380916	1906	1905	1907	1902	11155
244	20240417	150000	52008140936	1907	1913	1915	1905	45932
245	20240417	145900	51920401926	1914	1917	1917	1913	14744
246	20240417	145800	51892179916	1917	1918	1918	1915	14434
247	20240417	145700	51864527067	1917	1919	1919	1916	1948
248	20240417	145600	51860790517	1919	1919	1920	1917	5631
249	20240417	145500	51849982899	1920	1920	1920	1916	5448
250	20240417	145400	51839533045	1921	1915	1921	1915	2426
251	20240417	145300	51834878430	1915	1918	1919	1914	7150
252	20240417	145200	51821176200	1918	1916	1919	1916	13242
253	20240417	145100	51795787103	1916	1916	1917	1915	1688
254	20240417	145000	51792551783	1916	1917	1917	1915	4862
255	20240417	144900	51783236541	1917	1915	1917	1914	7432
256	20240417	144800	51769002904	1914	1914	1914	1911	10101
257	20240417	144700	51749679414	1913	1920	1920	1912	10426
258	20240417	144600	51729700781	1912	1913	1928	1910	18264
259	20240417	144500	51694664630	1910	1907	1910	1903	79017
260	20240417	144400	51544126930	1907	1909	1910	1905	22405
261	20240417	144300	51501409366	1909	1923	1923	1909	34991
262	20240417	144200	51434369598	1923	1928	1929	1921	30227
263	20240417	144100	51376192723	1929	1928	1929	1928	2682
264	20240417	144000	51371020761	1928	1929	1930	1928	2536
265	20240417	143900	51366130356	1928	1928	1930	1927	9156
266	20240417	143800	51348464649	1928	1927	1928	1926	5497
267	20240417	143700	51337872074	1927	1929	1929	1927	9545
268	20240417	143600	51319471043	1929	1928	1929	1928	1251
269	20240417	143500	51317058484	1928	1929	1929	1928	527
270	20240417	143400	51316041904	1930	1928	1930	1928	7891
271	20240417	143300	51300822516	1928	1928	1928	1926	2791
272	20240417	143200	51295442846	1928	1930	1930	1928	7883
273	20240417	143100	51280235048	1929	1930	1932	1929	1889
274	20240417	143000	51276589473	1932	1933	1933	1930	3936
275	20240417	142900	51268983685	1931	1927	1933	1926	2837
276	20240417	142800	51263510414	1927	1926	1927	1924	6672
277	20240417	142700	51250658180	1926	1927	1927	1924	4640
278	20240417	142600	51241726583	1927	1923	1927	1923	12171
279	20240417	142500	51218293643	1923	1924	1925	1923	9023
280	20240417	142400	51200940311	1923	1924	1926	1923	10312
281	20240417	142300	51181097527	1924	1927	1927	1923	17880
282	20240417	142200	51146677428	1927	1929	1930	1926	52119
283	20240417	142100	51046232891	1930	1930	1931	1929	18074
284	20240417	142000	51011350853	1930	1932	1933	1930	91448
285	20240417	141900	50834767003	1932	1932	1934	1931	19888
286	20240417	141800	50796339908	1932	1933	1934	1932	3715
287	20240417	141700	50789159995	1933	1935	1935	1932	4874
288	20240417	141600	50779738906	1934	1935	1935	1933	12453
289	20240417	141500	50755665967	1934	1935	1938	1932	13578
290	20240417	141400	50729414040	1938	1937	1938	1935	9005
291	20240417	141300	50711974526	1937	1936	1937	1935	6050
292	20240417	141200	50700263948	1935	1937	1937	1932	9056
293	20240417	141100	50682752004	1935	1941	1941	1935	50093
294	20240417	141000	50585647907	1941	1944	1944	1941	24286
295	20240417	140900	50538480514	1944	1946	1947	1944	2443
296	20240417	140800	50533728650	1946	1948	1948	1943	6704
297	20240417	140700	50520692054	1948	1950	1950	1944	16455
298	20240417	140600	50488656822	1949	1950	1950	1948	10075
299	20240417	140500	50469020026	1949	1949	1950	1949	6845
300	20240417	140400	50455676842	1950	1947	1952	1947	22371
301	20240417	140300	50412054905	1948	1945	1948	1944	11145
302	20240417	140200	50390369392	1945	1944	1945	1943	3818
303	20240417	140100	50382947302	1944	1944	1944	1943	7558
304	20240417	140000	50368261351	1944	1942	1944	1941	22952
305	20240417	135900	50323687167	1942	1943	1944	1941	13963
306	20240417	135800	50296577331	1943	1942	1944	1942	14554
307	20240417	135700	50268302491	1944	1941	1944	1940	13348
308	20240417	135600	50242373111	1943	1940	1944	1935	8154
309	20240417	135500	50226539686	1940	1934	1940	1933	18788
310	20240417	135400	50190190296	1934	1932	1935	1932	3383
311	20240417	135300	50183653464	1932	1935	1935	1932	32510
312	20240417	135200	50120794055	1935	1935	1935	1934	4780
313	20240417	135100	50111548288	1934	1935	1937	1934	4550
314	20240417	135000	50102745847	1934	1933	1935	1932	6896
315	20240417	134900	50089419039	1932	1941	1941	1932	21418
316	20240417	134800	50048002726	1940	1938	1941	1935	18582
317	20240417	134700	50012010784	1939	1938	1939	1938	7131
318	20240417	134600	49998185837	1938	1939	1939	1938	11099
319	20240417	134500	49976670370	1939	1942	1942	1938	18853
320	20240417	134400	49940115826	1942	1943	1944	1941	14491
321	20240417	134300	49911968741	1944	1944	1944	1943	4043
322	20240417	134200	49904112104	1944	1943	1944	1943	3178
323	20240417	134100	49897936893	1943	1942	1943	1941	2377
324	20240417	134000	49893320095	1941	1940	1942	1940	1461
325	20240417	133900	49890484972	1940	1937	1940	1937	3398
326	20240417	133800	49883894344	1940	1938	1940	1937	4755
327	20240417	133700	49874682767	1938	1939	1939	1938	2431
328	20240417	133600	49869970902	1939	1938	1943	1938	1623
329	20240417	133500	49866823831	1937	1936	1939	1936	10185
330	20240417	133400	49847095667	1936	1937	1939	1935	5334
331	20240417	133300	49836767637	1934	1932	1937	1931	22994
332	20240417	133200	49792320177	1931	1934	1935	1931	23904
333	20240417	133100	49746117832	1935	1937	1937	1934	26490
334	20240417	133000	49694853915	1935	1942	1942	1935	18906
335	20240417	132900	49658182772	1942	1943	1943	1941	7698
336	20240417	132800	49643239224	1943	1945	1945	1941	13820
337	20240417	132700	49616391159	1945	1949	1949	1945	24752
338	20240417	132600	49568234646	1948	1948	1950	1946	27392
339	20240417	132500	49514889431	1948	1950	1950	1948	5810
340	20240417	132400	49503565083	1951	1949	1954	1949	5935
341	20240417	132300	49491992111	1950	1955	1956	1950	35382
342	20240417	132200	49422931748	1955	1959	1959	1955	11141
343	20240417	132100	49401142890	1957	1957	1959	1957	5492
344	20240417	132000	49390395005	1957	1958	1959	1956	9470
345	20240417	131900	49371867905	1958	1960	1960	1958	6094
346	20240417	131800	49359931463	1960	1958	1963	1958	39
347	20240417	131700	49359855065	1958	1957	1963	1957	1772
348	20240417	131600	49356384536	1960	1959	1960	1957	27286
349	20240417	131500	49302976692	1959	1960	1961	1958	3731
350	20240417	131400	49295663598	1960	1959	1961	1957	8955
351	20240417	131300	49278133018	1962	1960	1963	1958	10469
352	20240417	131200	49257618341	1960	1962	1962	1959	2738
353	20240417	131100	49252250969	1963	1963	1965	1963	1113
354	20240417	131000	49250065972	1963	1962	1963	1962	2336
355	20240417	130900	49245482460	1962	1962	1964	1962	2161
356	20240417	130800	49241242367	1962	1961	1963	1959	6909
357	20240417	130700	49227691973	1962	1957	1962	1957	3314
358	20240417	130600	49221201014	1957	1957	1959	1955	3079
359	20240417	130500	49215176789	1956	1957	1957	1956	7461
360	20240417	130400	49200582240	1956	1959	1959	1956	9122
361	20240417	130300	49182716929	1959	1957	1959	1956	11212
362	20240417	130200	49160777852	1957	1963	1963	1956	11634
363	20240417	130100	49137985900	1961	1960	1965	1960	7934
364	20240417	130000	49122430740	1960	1970	1970	1955	26450
365	20240417	125900	49070591457	1969	1980	1991	1960	78169
366	20240417	125800	48915667678	1980	1961	1982	1960	55498
367	20240417	125700	48806426310	1961	1960	1961	1957	3704
368	20240417	125600	48799167914	1960	1959	1962	1959	6311
369	20240417	125500	48786796816	1959	1961	1963	1958	12492
370	20240417	125400	48762285869	1962	1960	1962	1960	4406
371	20240417	125300	48753644638	1962	1959	1962	1958	4417
372	20240417	125200	48744987166	1959	1960	1962	1957	2011
373	20240417	125100	48741044618	1960	1959	1962	1957	12424
374	20240417	125000	48716721014	1959	1958	1959	1957	2810
375	20240417	124900	48711218339	1959	1958	1959	1956	7741
376	20240417	124800	48696062373	1958	1960	1962	1958	12924
377	20240417	124700	48670745931	1962	1961	1964	1960	18271
378	20240417	124600	48634908221	1960	1957	1961	1956	8755
379	20240417	124500	48617778473	1958	1959	1960	1956	17346
380	20240417	124400	48583809468	1959	1963	1963	1958	6860
381	20240417	124300	48570368051	1965	1955	1965	1955	15848
382	20240417	124200	48539327449	1955	1954	1955	1953	11582
383	20240417	124100	48516686494	1954	1951	1957	1951	15934
384	20240417	124000	48485551486	1952	1950	1952	1950	4740
385	20240417	123900	48476306436	1949	1948	1951	1948	3079
386	20240417	123800	48470302380	1948	1949	1949	1947	7187
387	20240417	123700	48456305129	1948	1950	1951	1948	10416
388	20240417	123600	48436007509	1950	1951	1952	1949	14783
389	20240417	123500	48407177956	1952	1945	1952	1945	3304
390	20240417	123400	48400740443	1945	1948	1948	1944	5909
391	20240417	123300	48389240801	1948	1944	1953	1944	18965
392	20240417	123200	48352300969	1943	1944	1944	1943	4632
393	20240417	123100	48343300925	1945	1944	1945	1943	2111
394	20240417	123000	48339197048	1943	1943	1944	1942	3184
395	20240417	122900	48333012036	1944	1942	1945	1942	1794
396	20240417	122800	48329526500	1941	1947	1948	1940	14474
397	20240417	122700	48301376383	1947	1947	1949	1945	4962
398	20240417	122600	48291720936	1950	1953	1953	1944	11238
399	20240417	122500	48269836809	1955	1943	1955	1943	11045
400	20240417	122400	48248293973	1943	1933	1943	1932	12923
401	20240417	122300	48223282118	1934	1939	1939	1933	15204
402	20240417	122200	48193862180	1936	1935	1939	1935	4117
403	20240417	122100	48185890988	1937	1940	1940	1936	8765
404	20240417	122000	48168903780	1940	1942	1945	1939	19615
405	20240417	121900	48130844138	1943	1944	1945	1942	8378
406	20240417	121800	48114561124	1944	1945	1945	1944	4746
407	20240417	121700	48105330292	1945	1946	1946	1944	21247
408	20240417	121600	48064005131	1946	1952	1952	1945	16290
409	20240417	121500	48032291032	1951	1946	1952	1946	30591
410	20240417	121400	47972669325	1946	1937	1946	1935	17683
411	20240417	121300	47938375687	1936	1930	1936	1930	13091
412	20240417	121200	47913087129	1930	1933	1934	1930	16700
413	20240417	121100	47880838864	1930	1934	1934	1930	26529
414	20240417	121000	47829567552	1934	1936	1937	1933	22261
415	20240417	120900	47786505317	1936	1937	1937	1934	23606
416	20240417	120800	47740818491	1935	1940	1940	1935	18806
417	20240417	120700	47704392409	1940	1937	1940	1936	5404
418	20240417	120600	47693925645	1937	1939	1940	1936	24399
419	20240417	120500	47646667996	1935	1948	1948	1935	52769
420	20240417	120400	47544231954	1948	1946	1951	1945	14986
421	20240417	120300	47515035836	1945	1950	1951	1945	17177
422	20240417	120200	47481577322	1950	1952	1952	1948	16686
423	20240417	120100	47449032954	1952	1947	1953	1945	26568
424	20240417	120000	47397280172	1947	1956	1956	1947	89767
425	20240417	115900	47222221204	1956	1952	1956	1951	68175
426	20240417	115800	47089155780	1953	1960	1961	1952	88094
427	20240417	115700	46916900925	1961	1967	1967	1961	71496
428	20240417	115600	46776518341	1967	1970	1970	1966	21718
429	20240417	115500	46733781409	1970	1969	1970	1967	9291
430	20240417	115400	46715488086	1969	1972	1972	1967	37510
431	20240417	115300	46641628213	1971	1976	1976	1971	31762
432	20240417	115200	46578973216	1975	1978	1979	1974	3427
433	20240417	115100	46572204253	1978	1978	1979	1975	15376
434	20240417	115000	46541822592	1979	1982	1982	1977	4968
435	20240417	114900	46531989606	1982	1978	1982	1978	28599
436	20240417	114800	46475353989	1979	1979	1980	1973	12708
437	20240417	114700	46450215976	1979	1982	1984	1972	75957
438	20240417	114600	46300117014	1982	1988	1989	1982	19173
439	20240417	114500	46262063653	1988	1989	1991	1988	3958
440	20240417	114400	46254189020	1991	1992	1993	1988	19055
441	20240417	114300	46216272146	1993	1988	1994	1988	28631
442	20240417	114200	46159252663	1990	1985	1992	1985	16473
443	20240417	114100	46126502080	1986	1983	1986	1982	8147
444	20240417	114000	46110338178	1982	1982	1985	1981	3586
445	20240417	113900	46103228460	1982	1984	1986	1982	4325
446	20240417	113800	46094645152	1982	1985	1985	1981	11314
447	20240417	113700	46072219264	1985	1985	1985	1981	1420
448	20240417	113600	46069402703	1985	1983	1985	1981	7616
449	20240417	113500	46054302132	1983	1983	1983	1980	8916
450	20240417	113400	46036638955	1984	1979	1984	1977	13775
451	20240417	113300	46009358486	1979	1983	1983	1979	7650
452	20240417	113200	45994204991	1984	1983	1985	1982	5157
453	20240417	113100	45983978510	1983	1977	1983	1976	13928
454	20240417	113000	45956435258	1976	1974	1977	1971	16401
455	20240417	112900	45924076347	1974	1983	1983	1974	22049
456	20240417	112800	45880476187	1983	1984	1988	1981	18415
457	20240417	112700	45843946696	1986	1988	1988	1984	19214
458	20240417	112600	45805776153	1987	1986	1990	1985	17699
459	20240417	112500	45770587338	1985	1982	1988	1982	3146
460	20240417	112400	45764338359	1988	1987	1990	1981	18489
461	20240417	112300	45727602293	1987	1980	1988	1978	7609
462	20240417	112200	45712513908	1978	1982	1982	1978	7507
463	20240417	112100	45697649300	1981	1987	1987	1980	12300
464	20240417	112000	45673256861	1986	1980	1988	1979	12210
465	20240417	111900	45649028829	1979	1978	1981	1970	46771
466	20240417	111800	45556718837	1980	1977	1980	1976	2624
467	20240417	111700	45551531209	1977	1980	1981	1973	31113
468	20240417	111600	45490063392	1980	1977	1980	1973	34461
469	20240417	111500	45421988081	1977	1984	1984	1976	15166
470	20240417	111400	45391970449	1984	1991	1992	1984	8697
471	20240417	111300	45374669619	1991	1990	1994	1990	21504
472	20240417	111200	45331845474	1990	1982	1990	1982	14704
473	20240417	111100	45302647356	1982	1978	1983	1977	18076
474	20240417	111000	45266881581	1978	1974	1978	1973	29420
475	20240417	110900	45208782112	1973	1982	1982	1972	53163
476	20240417	110800	45103662687	1981	1981	1984	1980	17385
477	20240417	110700	45069230536	1985	1981	1985	1981	18762
478	20240417	110600	45032053623	1982	1989	1989	1982	28765
479	20240417	110500	44974940925	1988	1987	1995	1987	3981
480	20240417	110400	44967023425	1995	1987	1996	1986	7721
481	20240417	110300	44951667900	1986	1990	1990	1984	44508
482	20240417	110200	44863270386	1990	1990	1990	1987	16641
483	20240417	110100	44830178442	1990	1996	1996	1986	89216
484	20240417	110000	44652593628	1995	2000	2005	1995	40064
485	20240417	105900	44572507267	2000	2015	2015	2000	71318
486	20240417	105800	44429760587	2015	2015	2020	2010	32983
487	20240417	105700	44363257407	2020	2010	2020	2005	28680
488	20240417	105600	44305529302	2010	2025	2025	2000	92299
489	20240417	105500	44119745087	2020	2020	2025	2010	114356
490	20240417	105400	43889049162	2020	2000	2020	2000	91753
491	20240417	105300	43704605232	2005	2005	2005	1997	68987
492	20240417	105200	43566687886	2000	1994	2005	1994	43759
493	20240417	105100	43479227300	1995	1989	1995	1989	20174
494	20240417	105000	43439036576	1990	1991	1991	1987	43349
495	20240417	104900	43352822376	1990	1991	1992	1990	26385
496	20240417	104800	43300304228	1990	1994	1997	1990	110885
497	20240417	104700	43079359681	1995	1986	1998	1985	105243
498	20240417	104600	42869909725	1987	1981	1990	1980	139822
499	20240417	104500	42592307033	1981	1975	1981	1973	48367
500	20240417	104400	42496662111	1975	1971	1975	1968	18737
501	20240417	104300	42459738087	1970	1966	1978	1965	39268
502	20240417	104200	42382419845	1965	1966	1967	1963	47614
503	20240417	104100	42288879020	1967	1965	1968	1965	14826
504	20240417	104000	42259727028	1966	1968	1969	1964	37507
505	20240417	103900	42185988471	1966	1975	1976	1966	29082
506	20240417	103800	42128683714	1976	1971	1976	1970	48026
507	20240417	103700	42033961551	1972	1966	1974	1965	32519
508	20240417	103600	41969905698	1966	1963	1967	1963	14516
509	20240417	103500	41941395343	1962	1966	1966	1962	48791
510	20240417	103400	41845547870	1966	1965	1970	1958	116762
511	20240417	103300	41616494389	1964	1979	1980	1962	270982
512	20240417	103200	41083116025	1979	1982	1989	1979	47229
513	20240417	103100	40989536405	1982	1992	1995	1980	82268
514	20240417	103000	40826226974	1992	1987	1997	1986	63874
515	20240417	102900	40699038767	1988	1999	1999	1986	117418
516	20240417	102800	40465095304	1998	2005	2010	1998	26604
517	20240417	102700	40411879414	2005	2010	2015	2000	15902
518	20240417	102600	40379957079	2015	2015	2015	2005	14221
519	20240417	102500	40351415594	2010	2010	2015	2005	29831
520	20240417	102400	40291478239	2010	2020	2025	2005	37126
521	20240417	102300	40216617644	2020	2010	2025	2010	74488
522	20240417	102200	40066299434	2010	2005	2015	2000	35452
523	20240417	102100	39995156674	2005	2005	2010	2000	38984
524	20240417	102000	39917129329	2000	2000	2010	1998	24813
525	20240417	101900	39867494408	2000	2000	2010	2000	67782
526	20240417	101800	39731670258	2005	2030	2030	1996	158535
527	20240417	101700	39413612795	2030	2025	2035	2020	42207
528	20240417	101600	39328097385	2015	2030	2030	2015	43889
529	20240417	101500	39239213490	2030	2020	2035	2010	78121
530	20240417	101400	39081036175	2020	2010	2020	2005	31993
531	20240417	101300	39016683350	2015	2020	2020	2005	70524
532	20240417	101200	38874747180	2015	2015	2020	2010	61469
533	20240417	101100	38751003115	2010	2005	2015	2000	69725
534	20240417	101000	38611001495	2010	1999	2010	1997	177894
535	20240417	100900	38254889559	2000	2025	2030	1999	346691
536	20240417	100800	37557522704	2030	2030	2040	2025	42981
537	20240417	100700	37470147769	2035	2030	2035	2025	43155
538	20240417	100600	37382542974	2030	2025	2030	2020	83288
539	20240417	100500	37213899684	2025	2055	2055	2020	161317
540	20240417	100400	36886278134	2055	2055	2055	2045	29860
541	20240417	100300	36825073139	2055	2060	2060	2045	49606
542	20240417	100200	36723242144	2060	2050	2060	2045	60541
543	20240417	100100	36598692144	2050	2055	2060	2040	71863
544	20240417	100000	36451331399	2050	2050	2055	2040	63177
545	20240417	095900	36322149734	2050	2040	2050	2035	95810
546	20240417	095800	36126274739	2040	2050	2055	2025	170582
547	20240417	095700	35778743704	2050	2045	2050	2040	100248
548	20240417	095600	35573790619	2045	2080	2085	2035	406748
549	20240417	095500	34739536959	2085	2075	2085	2075	50207
550	20240417	095400	34635149424	2080	2075	2090	2070	110907
551	20240417	095300	34404535749	2075	2075	2075	2065	121082
552	20240417	095200	34153777824	2070	2060	2075	2055	154978
553	20240417	095100	33833649119	2060	2075	2085	2060	212787
554	20240417	095000	33393255049	2075	2075	2095	2075	325391
555	20240417	094900	32715554209	2075	2110	2115	2075	290542
556	20240417	094800	32109284069	2115	2100	2115	2085	261462
557	20240417	094700	31560554214	2100	2135	2140	2100	291728
558	20240417	094600	30944862269	2135	2120	2145	2115	197542
559	20240417	094500	30523027009	2120	2130	2135	2115	170129
560	20240417	094400	30162201779	2125	2155	2155	2115	262218
561	20240417	094300	29602934829	2150	2135	2155	2130	222054
562	20240417	094200	29125569499	2135	2125	2150	2115	256445
563	20240417	094100	28577779674	2130	2130	2150	2115	343985
564	20240417	094000	27842770719	2130	2140	2145	2120	553866
565	20240417	093900	26663018584	2140	2160	2170	2140	366797
566	20240417	093800	25872333799	2155	2145	2185	2140	747262
567	20240417	093700	24255914289	2145	2160	2190	2140	1149535
568	20240417	093600	21762150424	2155	2110	2170	2095	1630636
569	20240417	093500	18277081179	2110	2045	2110	2040	699517
570	20240417	093400	16823373369	2040	2030	2055	2025	239698
571	20240417	093300	16334027729	2025	2015	2030	2010	72219
572	20240417	093200	16187840729	2010	2025	2030	2010	51491
573	20240417	093100	16083848794	2030	2000	2040	1998	175004
574	20240417	093000	15730804344	2000	1995	2010	1994	72264
575	20240417	092900	15586191256	1995	2010	2010	1995	183121
576	20240417	092800	15219733994	2010	2015	2020	2010	52638
577	20240417	092700	15113847894	2010	2020	2030	2010	65204
578	20240417	092600	14982202114	2030	2010	2030	2005	96591
579	20240417	092500	14787034604	2010	2005	2015	2000	89311
580	20240417	092400	14607719929	2005	2025	2030	2005	128760
581	20240417	092300	14348404814	2025	2025	2035	1998	256541
582	20240417	092200	13832949961	2020	2030	2045	2010	234883
583	20240417	092100	13356583436	2025	2065	2070	2015	385255
584	20240417	092000	12570148116	2060	2030	2065	1999	610737
585	20240417	091900	11332904793	2035	2025	2060	2020	712689
586	20240417	091800	9879294538	2020	2015	2045	2000	658516
587	20240417	091700	8544392668	2015	1988	2030	1987	468010
588	20240417	091600	7603033958	1989	1979	1989	1978	66730
589	20240417	091500	7470682505	1980	1971	1980	1969	36842
590	20240417	091400	7398012898	1970	1970	1974	1967	82831
591	20240417	091300	7234886957	1970	1979	1982	1966	87407
592	20240417	091200	7062487958	1982	1978	1989	1978	69230
593	20240417	091100	6925268324	1980	1994	1996	1971	131353
594	20240417	091000	6664579266	1993	1966	1995	1962	149816
595	20240417	090900	6366837979	1966	1961	1969	1957	120304
596	20240417	090800	6131092755	1961	1972	1972	1961	129272
597	20240417	090700	5877071550	1972	1995	1996	1972	164477
598	20240417	090600	5549965891	1995	1975	2005	1975	214621
599	20240417	090500	5121804346	1982	1965	1982	1964	135347
600	20240417	090400	4854842078	1965	1987	1987	1961	365808
601	20240417	090300	4132836833	1986	2000	2005	1986	281461
602	20240417	090200	3571976311	2000	1985	2005	1983	201680
603	20240417	090100	3169550805	1985	2010	2015	1984	474095
604	20240417	090000	2222690869	2010	2010	2015	1993	1106885