KissMeData/388790/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	205500	5608130477	1935	1935	1935	1935	14615
3	20240416	205400	5608130477	1935	1935	1935	1935	0
4	20240416	205300	5608130477	1935	1935	1935	1935	0
5	20240416	205200	5608130477	1935	1935	1935	1935	0
6	20240416	205100	5608130477	1935	1935	1935	1935	0
7	20240416	205000	5608130477	1935	1935	1935	1935	0
8	20240416	204900	5608130477	1935	1935	1935	1935	0
9	20240416	204800	5608130477	1935	1935	1935	1935	0
10	20240416	204700	5608130477	1935	1935	1935	1935	0
11	20240416	204600	5608130477	1935	1935	1935	1935	0
12	20240416	204500	5608130477	1935	1935	1935	1935	0
13	20240416	204400	5608130477	1935	1935	1935	1935	0
14	20240416	204300	5608130477	1935	1935	1935	1935	0
15	20240416	204200	5608130477	1935	1935	1935	1935	0
16	20240416	204100	5608130477	1935	1935	1935	1935	0
17	20240416	204000	5608130477	1935	1935	1935	1935	0
18	20240416	203900	5608130477	1935	1935	1935	1935	0
19	20240416	203800	5608130477	1935	1935	1935	1935	0
20	20240416	203700	5608130477	1935	1935	1935	1935	0
21	20240416	203600	5608130477	1935	1935	1935	1935	0
22	20240416	203500	5608130477	1935	1935	1935	1935	0
23	20240416	203400	5608130477	1935	1935	1935	1935	0
24	20240416	203300	5608130477	1935	1935	1935	1935	0
25	20240416	203200	5608130477	1935	1935	1935	1935	0
26	20240416	203100	5608130477	1935	1935	1935	1935	0
27	20240416	203000	5608130477	1935	1935	1935	1935	0
28	20240416	202900	5608130477	1935	1935	1935	1935	0
29	20240416	202800	5608130477	1935	1935	1935	1935	0
30	20240416	202700	5608130477	1935	1935	1935	1935	0
31	20240416	202600	5608130477	1935	1935	1935	1935	0
32	20240416	202500	5608130477	1935	1935	1935	1935	14615
33	20240416	202400	5608130477	1935	1935	1935	1935	0
34	20240416	202300	5608130477	1935	1935	1935	1935	0
35	20240416	202200	5608130477	1935	1935	1935	1935	0
36	20240416	202100	5608130477	1935	1935	1935	1935	0
37	20240416	202000	5608130477	1935	1935	1935	1935	0
38	20240416	201900	5608130477	1935	1935	1935	1935	0
39	20240416	201800	5608130477	1935	1935	1935	1935	0
40	20240416	201700	5608130477	1935	1935	1935	1935	0
41	20240416	201600	5608130477	1935	1935	1935	1935	0
42	20240416	201500	5608130477	1935	1935	1935	1935	0
43	20240416	201400	5608130477	1935	1935	1935	1935	0
44	20240416	201300	5608130477	1935	1935	1935	1935	0
45	20240416	201200	5608130477	1935	1935	1935	1935	0
46	20240416	201100	5608130477	1935	1935	1935	1935	0
47	20240416	201000	5608130477	1935	1935	1935	1935	0
48	20240416	200900	5608130477	1935	1935	1935	1935	0
49	20240416	200800	5608130477	1935	1935	1935	1935	0
50	20240416	200700	5608130477	1935	1935	1935	1935	0
51	20240416	200600	5608130477	1935	1935	1935	1935	0
52	20240416	200500	5608130477	1935	1935	1935	1935	0
53	20240416	200400	5608130477	1935	1935	1935	1935	0
54	20240416	200300	5608130477	1935	1935	1935	1935	0
55	20240416	200200	5608130477	1935	1935	1935	1935	0
56	20240416	200100	5608130477	1935	1935	1935	1935	0
57	20240416	200000	5608130477	1935	1935	1935	1935	0
58	20240416	195900	5608130477	1935	1935	1935	1935	0
59	20240416	195800	5608130477	1935	1935	1935	1935	0
60	20240416	195700	5608130477	1935	1935	1935	1935	0
61	20240416	195600	5608130477	1935	1935	1935	1935	0
62	20240416	195500	5608130477	1935	1935	1935	1935	14615
63	20240416	195400	5608130477	1935	1935	1935	1935	0
64	20240416	195300	5608130477	1935	1935	1935	1935	0
65	20240416	195200	5608130477	1935	1935	1935	1935	0
66	20240416	195100	5608130477	1935	1935	1935	1935	0
67	20240416	195000	5608130477	1935	1935	1935	1935	0
68	20240416	194900	5608130477	1935	1935	1935	1935	0
69	20240416	194800	5608130477	1935	1935	1935	1935	0
70	20240416	194700	5608130477	1935	1935	1935	1935	0
71	20240416	194600	5608130477	1935	1935	1935	1935	0
72	20240416	194500	5608130477	1935	1935	1935	1935	0
73	20240416	194400	5608130477	1935	1935	1935	1935	0
74	20240416	194300	5608130477	1935	1935	1935	1935	0
75	20240416	194200	5608130477	1935	1935	1935	1935	0
76	20240416	194100	5608130477	1935	1935	1935	1935	0
77	20240416	194000	5608130477	1935	1935	1935	1935	0
78	20240416	193900	5608130477	1935	1935	1935	1935	0
79	20240416	193800	5608130477	1935	1935	1935	1935	0
80	20240416	193700	5608130477	1935	1935	1935	1935	0
81	20240416	193600	5608130477	1935	1935	1935	1935	0
82	20240416	193500	5608130477	1935	1935	1935	1935	0
83	20240416	193400	5608130477	1935	1935	1935	1935	0
84	20240416	193300	5608130477	1935	1935	1935	1935	0
85	20240416	193200	5608130477	1935	1935	1935	1935	0
86	20240416	193100	5608130477	1935	1935	1935	1935	0
87	20240416	193000	5608130477	1935	1935	1935	1935	0
88	20240416	192900	5608130477	1935	1935	1935	1935	0
89	20240416	192800	5608130477	1935	1935	1935	1935	0
90	20240416	192700	5608130477	1935	1935	1935	1935	0
91	20240416	192600	5608130477	1935	1935	1935	1935	0
92	20240416	192500	5608130477	1935	1935	1935	1935	14615
93	20240416	192400	5608130477	1935	1935	1935	1935	0
94	20240416	192300	5608130477	1935	1935	1935	1935	0
95	20240416	192200	5608130477	1935	1935	1935	1935	0
96	20240416	192100	5608130477	1935	1935	1935	1935	0
97	20240416	192000	5608130477	1935	1935	1935	1935	0
98	20240416	191900	5608130477	1935	1935	1935	1935	0
99	20240416	191800	5608130477	1935	1935	1935	1935	0
100	20240416	191700	5608130477	1935	1935	1935	1935	0
101	20240416	191600	5608130477	1935	1935	1935	1935	0
102	20240416	191500	5608130477	1935	1935	1935	1935	0
103	20240416	191400	5608130477	1935	1935	1935	1935	0
104	20240416	191300	5608130477	1935	1935	1935	1935	0
105	20240416	191200	5608130477	1935	1935	1935	1935	0
106	20240416	191100	5608130477	1935	1935	1935	1935	0
107	20240416	191000	5608130477	1935	1935	1935	1935	0
108	20240416	190900	5608130477	1935	1935	1935	1935	0
109	20240416	190800	5608130477	1935	1935	1935	1935	0
110	20240416	190700	5608130477	1935	1935	1935	1935	0
111	20240416	190600	5608130477	1935	1935	1935	1935	0
112	20240416	190500	5608130477	1935	1935	1935	1935	0
113	20240416	190400	5608130477	1935	1935	1935	1935	0
114	20240416	190300	5608130477	1935	1935	1935	1935	0
115	20240416	190200	5608130477	1935	1935	1935	1935	0
116	20240416	190100	5608130477	1935	1935	1935	1935	0
117	20240416	190000	5608130477	1935	1935	1935	1935	0
118	20240416	185900	5608130477	1935	1935	1935	1935	0
119	20240416	185800	5608130477	1935	1935	1935	1935	0
120	20240416	185700	5608130477	1935	1935	1935	1935	0
121	20240416	185600	5608130477	1935	1935	1935	1935	0
122	20240416	185500	5608130477	1935	1935	1935	1935	14615
123	20240416	185400	5608130477	1935	1935	1935	1935	0
124	20240416	185300	5608130477	1935	1935	1935	1935	0
125	20240416	185200	5608130477	1935	1935	1935	1935	0
126	20240416	185100	5608130477	1935	1935	1935	1935	0
127	20240416	185000	5608130477	1935	1935	1935	1935	0
128	20240416	184900	5608130477	1935	1935	1935	1935	0
129	20240416	184800	5608130477	1935	1935	1935	1935	0
130	20240416	184700	5608130477	1935	1935	1935	1935	0
131	20240416	184600	5608130477	1935	1935	1935	1935	0
132	20240416	184500	5608130477	1935	1935	1935	1935	0
133	20240416	184400	5608130477	1935	1935	1935	1935	0
134	20240416	184300	5608130477	1935	1935	1935	1935	0
135	20240416	184200	5608130477	1935	1935	1935	1935	0
136	20240416	184100	5608130477	1935	1935	1935	1935	0
137	20240416	184000	5608130477	1935	1935	1935	1935	0
138	20240416	183900	5608130477	1935	1935	1935	1935	0
139	20240416	183800	5608130477	1935	1935	1935	1935	0
140	20240416	183700	5608130477	1935	1935	1935	1935	0
141	20240416	183600	5608130477	1935	1935	1935	1935	0
142	20240416	183500	5608130477	1935	1935	1935	1935	0
143	20240416	183400	5608130477	1935	1935	1935	1935	0
144	20240416	183300	5608130477	1935	1935	1935	1935	0
145	20240416	183200	5608130477	1935	1935	1935	1935	0
146	20240416	183100	5608130477	1935	1935	1935	1935	0
147	20240416	183000	5608130477	1935	1935	1935	1935	0
148	20240416	182900	5608130477	1935	1935	1935	1935	0
149	20240416	182800	5608130477	1935	1935	1935	1935	0
150	20240416	182700	5608130477	1935	1935	1935	1935	0
151	20240416	182600	5608130477	1935	1935	1935	1935	0
152	20240416	182500	5608130477	1935	1935	1935	1935	14615
153	20240416	182400	5608130477	1935	1935	1935	1935	0
154	20240416	182300	5608130477	1935	1935	1935	1935	0
155	20240416	182200	5608130477	1935	1935	1935	1935	0
156	20240416	182100	5608130477	1935	1935	1935	1935	0
157	20240416	182000	5608130477	1935	1935	1935	1935	0
158	20240416	181900	5608130477	1935	1935	1935	1935	0
159	20240416	181800	5608130477	1935	1935	1935	1935	0
160	20240416	181700	5608130477	1935	1935	1935	1935	0
161	20240416	181600	5608130477	1935	1935	1935	1935	0
162	20240416	181500	5608130477	1935	1935	1935	1935	0
163	20240416	181400	5608130477	1935	1935	1935	1935	0
164	20240416	181300	5608130477	1935	1935	1935	1935	0
165	20240416	181200	5608130477	1935	1935	1935	1935	0
166	20240416	181100	5608130477	1935	1935	1935	1935	0
167	20240416	181000	5608130477	1935	1935	1935	1935	0
168	20240416	180900	5608130477	1935	1935	1935	1935	0
169	20240416	180800	5608130477	1935	1935	1935	1935	0
170	20240416	180700	5608130477	1935	1935	1935	1935	0
171	20240416	180600	5608130477	1935	1935	1935	1935	0
172	20240416	180500	5608130477	1935	1935	1935	1935	0
173	20240416	180400	5608130477	1935	1935	1935	1935	0
174	20240416	180300	5608130477	1935	1935	1935	1935	0
175	20240416	180200	5608130477	1935	1935	1935	1935	0
176	20240416	180100	5608130477	1935	1935	1935	1935	0
177	20240416	180000	5608130477	1935	1935	1935	1935	0
178	20240416	175900	5608130477	1935	1935	1935	1935	0
179	20240416	175800	5608130477	1935	1935	1935	1935	0
180	20240416	175700	5608130477	1935	1935	1935	1935	0
181	20240416	175600	5608130477	1935	1935	1935	1935	0
182	20240416	175500	5608130477	1935	1935	1935	1935	14615
183	20240416	175400	5608130477	1935	1935	1935	1935	0
184	20240416	175300	5608130477	1935	1935	1935	1935	0
185	20240416	175200	5608130477	1935	1935	1935	1935	0
186	20240416	175100	5608130477	1935	1935	1935	1935	0
187	20240416	175000	5608130477	1935	1935	1935	1935	0
188	20240416	174900	5608130477	1935	1935	1935	1935	0
189	20240416	174800	5608130477	1935	1935	1935	1935	0
190	20240416	174700	5608130477	1935	1935	1935	1935	0
191	20240416	174600	5608130477	1935	1935	1935	1935	0
192	20240416	174500	5608130477	1935	1935	1935	1935	0
193	20240416	174400	5608130477	1935	1935	1935	1935	0
194	20240416	174300	5608130477	1935	1935	1935	1935	0
195	20240416	174200	5608130477	1935	1935	1935	1935	0
196	20240416	174100	5608130477	1935	1935	1935	1935	0
197	20240416	174000	5608130477	1935	1935	1935	1935	0
198	20240416	173900	5608130477	1935	1935	1935	1935	0
199	20240416	173800	5608130477	1935	1935	1935	1935	0
200	20240416	173700	5608130477	1935	1935	1935	1935	0
201	20240416	173600	5608130477	1935	1935	1935	1935	0
202	20240416	173500	5608130477	1935	1935	1935	1935	0
203	20240416	173400	5608130477	1935	1935	1935	1935	0
204	20240416	173300	5608130477	1935	1935	1935	1935	0
205	20240416	173200	5608130477	1935	1935	1935	1935	0
206	20240416	173100	5608130477	1935	1935	1935	1935	0
207	20240416	173000	5608130477	1935	1935	1935	1935	0
208	20240416	172900	5608130477	1935	1935	1935	1935	0
209	20240416	172800	5608130477	1935	1935	1935	1935	0
210	20240416	172700	5608130477	1935	1935	1935	1935	0
211	20240416	172600	5608130477	1935	1935	1935	1935	0
212	20240416	172500	5608130477	1935	1935	1935	1935	14615
213	20240416	172400	5608130477	1935	1935	1935	1935	0
214	20240416	172300	5608130477	1935	1935	1935	1935	0
215	20240416	172200	5608130477	1935	1935	1935	1935	0
216	20240416	172100	5608130477	1935	1935	1935	1935	0
217	20240416	172000	5608130477	1935	1935	1935	1935	0
218	20240416	171900	5608130477	1935	1935	1935	1935	0
219	20240416	171800	5608130477	1935	1935	1935	1935	0
220	20240416	171700	5608130477	1935	1935	1935	1935	0
221	20240416	171600	5608130477	1935	1935	1935	1935	0
222	20240416	171500	5608130477	1935	1935	1935	1935	0
223	20240416	171400	5608130477	1935	1935	1935	1935	0
224	20240416	171300	5608130477	1935	1935	1935	1935	0
225	20240416	171200	5608130477	1935	1935	1935	1935	0
226	20240416	171100	5608130477	1935	1935	1935	1935	0
227	20240416	171000	5608130477	1935	1935	1935	1935	0
228	20240416	170900	5608130477	1935	1935	1935	1935	0
229	20240416	170800	5608130477	1935	1935	1935	1935	0
230	20240416	170700	5608130477	1935	1935	1935	1935	0
231	20240416	170600	5608130477	1935	1935	1935	1935	0
232	20240416	170500	5608130477	1935	1935	1935	1935	0
233	20240416	170400	5608130477	1935	1935	1935	1935	0
234	20240416	170300	5608130477	1935	1935	1935	1935	0
235	20240416	170200	5608130477	1935	1935	1935	1935	0
236	20240416	170100	5608130477	1935	1935	1935	1935	0
237	20240416	170000	5608130477	1935	1935	1935	1935	0
238	20240416	165900	5608130477	1935	1935	1935	1935	0
239	20240416	165800	5608130477	1935	1935	1935	1935	0
240	20240416	165700	5608130477	1935	1935	1935	1935	0
241	20240416	165600	5608130477	1935	1935	1935	1935	0
242	20240416	165500	5608130477	1935	1935	1935	1935	14615
243	20240416	165400	5608130477	1935	1935	1935	1935	0
244	20240416	165300	5608130477	1935	1935	1935	1935	0
245	20240416	165200	5608130477	1935	1935	1935	1935	0
246	20240416	165100	5608130477	1935	1935	1935	1935	0
247	20240416	165000	5608130477	1935	1935	1935	1935	0
248	20240416	164900	5608130477	1935	1935	1935	1935	0
249	20240416	164800	5608130477	1935	1935	1935	1935	0
250	20240416	164700	5608130477	1935	1935	1935	1935	0
251	20240416	164600	5608130477	1935	1935	1935	1935	0
252	20240416	164500	5608130477	1935	1935	1935	1935	0
253	20240416	164400	5608130477	1935	1935	1935	1935	0
254	20240416	164300	5608130477	1935	1935	1935	1935	0
255	20240416	164200	5608130477	1935	1935	1935	1935	0
256	20240416	164100	5608130477	1935	1935	1935	1935	0
257	20240416	164000	5608130477	1935	1935	1935	1935	0
258	20240416	163900	5608130477	1935	1935	1935	1935	0
259	20240416	163800	5608130477	1935	1935	1935	1935	0
260	20240416	163700	5608130477	1935	1935	1935	1935	0
261	20240416	163600	5608130477	1935	1935	1935	1935	0
262	20240416	163500	5608130477	1935	1935	1935	1935	0
263	20240416	163400	5608130477	1935	1935	1935	1935	0
264	20240416	163300	5608130477	1935	1935	1935	1935	0
265	20240416	163200	5608130477	1935	1935	1935	1935	0
266	20240416	163100	5608130477	1935	1935	1935	1935	0
267	20240416	163000	5608130477	1935	1935	1935	1935	0
268	20240416	162900	5608130477	1935	1935	1935	1935	0
269	20240416	162800	5608130477	1935	1935	1935	1935	0
270	20240416	162700	5608130477	1935	1935	1935	1935	0
271	20240416	162600	5608130477	1935	1935	1935	1935	0
272	20240416	162500	5608130477	1935	1935	1935	1935	14615
273	20240416	162400	5608130477	1935	1935	1935	1935	0
274	20240416	162300	5608130477	1935	1935	1935	1935	0
275	20240416	162200	5608130477	1935	1935	1935	1935	0
276	20240416	162100	5608130477	1935	1935	1935	1935	0
277	20240416	162000	5608130477	1935	1935	1935	1935	0
278	20240416	161900	5608130477	1935	1935	1935	1935	0
279	20240416	161800	5608130477	1935	1935	1935	1935	0
280	20240416	161700	5608130477	1935	1935	1935	1935	0
281	20240416	161600	5608130477	1935	1935	1935	1935	0
282	20240416	161500	5608130477	1935	1935	1935	1935	0
283	20240416	161400	5608130477	1935	1935	1935	1935	0
284	20240416	161300	5608130477	1935	1935	1935	1935	0
285	20240416	161200	5608130477	1935	1935	1935	1935	0
286	20240416	161100	5608130477	1935	1935	1935	1935	0
287	20240416	161000	5608130477	1935	1935	1935	1935	0
288	20240416	160900	5608130477	1935	1935	1935	1935	0
289	20240416	160800	5608130477	1935	1935	1935	1935	0
290	20240416	160700	5608130477	1935	1935	1935	1935	0
291	20240416	160600	5608130477	1935	1935	1935	1935	0
292	20240416	160500	5608130477	1935	1935	1935	1935	0
293	20240416	160400	5608130477	1935	1935	1935	1935	0
294	20240416	160300	5608130477	1935	1935	1935	1935	0
295	20240416	160200	5608130477	1935	1935	1935	1935	0
296	20240416	160100	5608130477	1935	1935	1935	1935	0
297	20240416	160000	5608130477	1935	1935	1935	1935	0
298	20240416	155900	5608130477	1935	1935	1935	1935	0
299	20240416	155800	5608130477	1935	1935	1935	1935	0
300	20240416	155700	5608130477	1935	1935	1935	1935	0
301	20240416	155600	5608130477	1935	1935	1935	1935	0
302	20240416	155500	5608130477	1935	1935	1935	1935	14615
303	20240416	155400	5608130477	1935	1935	1935	1935	0
304	20240416	155300	5608130477	1935	1935	1935	1935	0
305	20240416	155200	5608130477	1935	1935	1935	1935	0
306	20240416	155100	5608130477	1935	1935	1935	1935	0
307	20240416	155000	5608130477	1935	1935	1935	1935	0
308	20240416	154900	5608130477	1935	1935	1935	1935	0
309	20240416	154800	5608130477	1935	1935	1935	1935	0
310	20240416	154700	5608130477	1935	1935	1935	1935	0
311	20240416	154600	5608130477	1935	1935	1935	1935	0
312	20240416	154500	5608130477	1935	1935	1935	1935	0
313	20240416	154400	5608130477	1935	1935	1935	1935	0
314	20240416	154300	5608130477	1935	1935	1935	1935	0
315	20240416	154200	5608130477	1935	1935	1935	1935	0
316	20240416	154100	5608130477	1935	1935	1935	1935	0
317	20240416	154000	5608130477	1935	1935	1935	1935	0
318	20240416	153900	5608130477	1935	1935	1935	1935	0
319	20240416	153800	5608130477	1935	1935	1935	1935	0
320	20240416	153700	5608130477	1935	1935	1935	1935	0
321	20240416	153600	5608130477	1935	1935	1935	1935	0
322	20240416	153500	5608130477	1935	1935	1935	1935	0
323	20240416	153400	5608130477	1935	1935	1935	1935	0
324	20240416	153300	5608130477	1935	1935	1935	1935	0
325	20240416	153200	5608130477	1935	1935	1935	1935	0
326	20240416	153100	5608130477	1935	1935	1935	1935	0
327	20240416	153000	5608130477	1935	1935	1935	1935	14615
328	20240416	152900	5579850452	1935	1935	1935	1935	0
329	20240416	152800	5579850452	1935	1935	1935	1935	0
330	20240416	152700	5579850452	1935	1935	1935	1935	0
331	20240416	152600	5579850452	1935	1935	1935	1935	0
332	20240416	152500	5579850452	1935	1935	1935	1935	0
333	20240416	152400	5579850452	1935	1935	1935	1935	0
334	20240416	152300	5579850452	1935	1935	1935	1935	0
335	20240416	152200	5579850452	1935	1935	1935	1935	0
336	20240416	152100	5579850452	1935	1935	1935	1935	0
337	20240416	152000	5579850452	1935	1935	1935	1935	0
338	20240416	151900	5579850452	1935	1939	1942	1935	5336
339	20240416	151800	5569515772	1939	1937	1939	1935	3249
340	20240416	151700	5563220008	1937	1935	1937	1935	1144
341	20240416	151600	5561006038	1937	1933	1937	1931	7180
342	20240416	151500	5547130982	1937	1933	1938	1933	1104
343	20240416	151400	5544996929	1938	1933	1938	1933	596
344	20240416	151300	5543844578	1938	1933	1938	1933	258
345	20240416	151200	5543345848	1933	1937	1938	1933	531
346	20240416	151100	5542319385	1938	1938	1938	1938	1000
347	20240416	151000	5540381385	1938	1942	1942	1932	1470
348	20240416	150900	5537530671	1942	1939	1942	1939	338
349	20240416	150800	5536875162	1939	1938	1939	1931	150
350	20240416	150700	5536584457	1939	1938	1939	1938	297
351	20240416	150600	5536008618	1938	1938	1938	1938	142
352	20240416	150500	5535733422	1938	1938	1939	1938	1867
353	20240416	150400	5532114424	1937	1931	1937	1929	7344
354	20240416	150300	5517918389	1928	1928	1931	1928	631
355	20240416	150200	5516700042	1931	1928	1931	1928	1101
356	20240416	150100	5514574014	1931	1930	1931	1930	1151
357	20240416	150000	5512351532	1931	1931	1931	1931	3
358	20240416	145900	5512345739	1931	1928	1931	1928	30
359	20240416	145800	5512287896	1933	1929	1933	1929	444
360	20240416	145700	5511431416	1929	1934	1934	1929	202
361	20240416	145600	5511040758	1928	1928	1928	1928	0
362	20240416	145500	5511040758	1928	1928	1928	1928	501
363	20240416	145400	5510074830	1936	1927	1936	1927	301
364	20240416	145300	5509494794	1936	1932	1936	1927	621
365	20240416	145200	5508294371	1938	1938	1938	1938	0
366	20240416	145100	5508294371	1938	1933	1938	1933	699
367	20240416	145000	5506942745	1926	1926	1926	1926	0
368	20240416	144900	5506942745	1926	1926	1926	1926	449
369	20240416	144800	5506077971	1924	1924	1924	1924	779
370	20240416	144700	5504579175	1934	1931	1934	1922	5271
371	20240416	144600	5494432151	1925	1931	1931	1925	2329
372	20240416	144500	5489940544	1931	1931	1931	1931	1675
373	20240416	144400	5486706119	1931	1931	1931	1931	1615
374	20240416	144300	5483587554	1931	1931	1931	1931	0
375	20240416	144200	5483587554	1931	1931	1931	1931	30
376	20240416	144100	5483529624	1931	1931	1931	1931	1
377	20240416	144000	5483527693	1934	1934	1935	1934	961
378	20240416	143900	5481668218	1935	1936	1936	1931	1190
379	20240416	143800	5479364443	1937	1937	1937	1937	0
380	20240416	143700	5479364443	1937	1937	1937	1937	717
381	20240416	143600	5477975614	1931	1931	1931	1931	656
382	20240416	143500	5476708878	1931	1931	1931	1931	1
383	20240416	143400	5476706947	1937	1937	1937	1937	29
384	20240416	143300	5476650774	1930	1937	1937	1930	2776
385	20240416	143200	5471285802	1937	1936	1937	1936	445
386	20240416	143100	5470423840	1937	1937	1937	1937	0
387	20240416	143000	5470423840	1937	1937	1937	1937	21
388	20240416	142900	5470383163	1931	1931	1931	1931	2
389	20240416	142800	5470379301	1937	1937	1937	1937	598
390	20240416	142700	5469220975	1937	1930	1937	1930	1303
391	20240416	142600	5466706171	1930	1930	1930	1930	625
392	20240416	142500	5465499921	1930	1930	1930	1930	1
393	20240416	142400	5465497991	1935	1935	1935	1935	14
394	20240416	142300	5465470901	1935	1935	1935	1935	1
395	20240416	142200	5465468966	1932	1932	1932	1932	55
396	20240416	142100	5465362706	1937	1924	1937	1924	2
397	20240416	142000	5465358845	1937	1928	1937	1928	914
398	20240416	141900	5463595147	1923	1923	1923	1923	2101
399	20240416	141800	5459554924	1923	1925	1925	1923	1273
400	20240416	141700	5457105998	1932	1932	1932	1932	201
401	20240416	141600	5456717666	1930	1925	1932	1924	629
402	20240416	141500	5455507270	1932	1933	1933	1930	456
403	20240416	141400	5454626882	1930	1930	1930	1930	1
404	20240416	141300	5454624952	1933	1933	1933	1933	200
405	20240416	141200	5454238352	1933	1933	1933	1933	1
406	20240416	141100	5454236419	1930	1930	1930	1930	1011
407	20240416	141000	5452285189	1933	1933	1933	1933	1
408	20240416	140900	5452283256	1924	1924	1924	1924	36
409	20240416	140800	5452213992	1925	1933	1933	1924	524
410	20240416	140700	5451205786	1933	1933	1933	1924	581
411	20240416	140600	5450087346	1933	1933	1933	1925	17
412	20240416	140500	5450054605	1925	1933	1933	1925	16
413	20240416	140400	5450023685	1939	1939	1939	1939	1
414	20240416	140300	5450021746	1939	1939	1939	1924	196
415	20240416	140200	5449644552	1922	1922	1922	1922	51
416	20240416	140100	5449546530	1922	1922	1922	1922	1090
417	20240416	140000	5447451550	1922	1922	1922	1922	38
418	20240416	135900	5447378514	1922	1922	1922	1922	12
419	20240416	135800	5447355450	1922	1929	1929	1922	1999
420	20240416	135700	5443512938	1929	1923	1929	1923	18
421	20240416	135600	5443478276	1920	1930	1930	1920	2719
422	20240416	135500	5438245108	1930	1936	1936	1930	3807
423	20240416	135400	5430880257	1936	1938	1938	1936	388
424	20240416	135300	5430129039	1938	1940	1940	1938	1939
425	20240416	135200	5426371057	1940	1939	1943	1939	34
426	20240416	135100	5426305086	1938	1942	1943	1938	1390
427	20240416	135000	5423608331	1942	1943	1943	1942	425
428	20240416	134900	5422782749	1943	1943	1943	1943	10
429	20240416	134800	5422763319	1942	1948	1948	1942	1012
430	20240416	134700	5420794683	1948	1949	1949	1948	3609
431	20240416	134600	5413764313	1949	1951	1951	1949	3578
432	20240416	134500	5406787349	1950	1950	1950	1950	880
433	20240416	134400	5405071349	1950	1954	1954	1950	4120
434	20240416	134300	5397027485	1953	1953	1953	1953	2670
435	20240416	134200	5391812975	1954	1954	1954	1954	234
436	20240416	134100	5391355739	1953	1952	1954	1951	542
437	20240416	134000	5390297149	1952	1952	1952	1952	1
438	20240416	133900	5390295197	1953	1951	1954	1951	44
439	20240416	133800	5390209282	1952	1952	1952	1952	0
440	20240416	133700	5390209282	1952	1952	1952	1951	1477
441	20240416	133600	5387327375	1951	1952	1952	1951	20
442	20240416	133500	5387288345	1950	1951	1954	1950	2194
443	20240416	133400	5383007953	1950	1950	1950	1950	6388
444	20240416	133300	5370551353	1950	1951	1951	1950	1798
445	20240416	133200	5367044559	1951	1953	1953	1951	1265
446	20240416	133100	5364575788	1953	1954	1954	1953	113
447	20240416	133000	5364355016	1954	1954	1954	1954	120
448	20240416	132900	5364120536	1954	1963	1963	1954	1733
449	20240416	132800	5360726035	1963	1964	1964	1960	2623
450	20240416	132700	5355583840	1964	1962	1964	1961	1356
451	20240416	132600	5352924049	1968	1962	1968	1962	42
452	20240416	132500	5352841639	1962	1963	1963	1962	1874
453	20240416	132400	5349164208	1964	1964	1964	1964	199
454	20240416	132300	5348773372	1964	1964	1964	1964	1
455	20240416	132200	5348771408	1964	1971	1971	1964	574
456	20240416	132100	5347640799	1971	1971	1971	1971	35
457	20240416	132000	5347571814	1971	1971	1971	1971	0
458	20240416	131900	5347571814	1971	1964	1971	1964	545
459	20240416	131800	5346501327	1965	1971	1971	1965	1374
460	20240416	131700	5343801411	1972	1972	1972	1972	0
461	20240416	131600	5343801411	1972	1973	1973	1972	63
462	20240416	131500	5343677125	1966	1973	1973	1966	28
463	20240416	131400	5343621888	1974	1974	1974	1974	13
464	20240416	131300	5343596226	1974	1974	1974	1974	12
465	20240416	131200	5343572538	1973	1973	1973	1973	35
466	20240416	131100	5343503483	1973	1967	1973	1965	1090
467	20240416	131000	5341360525	1973	1973	1973	1973	13
468	20240416	130900	5341334876	1974	1965	1974	1965	448
469	20240416	130800	5340453499	1966	1966	1975	1966	2504
470	20240416	130700	5335530357	1975	1973	1975	1966	2014
471	20240416	130600	5331569297	1973	1973	1973	1966	530
472	20240416	130500	5330523614	1973	1973	1973	1966	2833
473	20240416	130400	5324950880	1973	1973	1973	1973	3
474	20240416	130300	5324944961	1973	1973	1973	1973	203
475	20240416	130200	5324544442	1973	1973	1973	1973	75
476	20240416	130100	5324396467	1973	1967	1973	1967	11
477	20240416	130000	5324374770	1973	1967	1973	1966	32
478	20240416	125900	5324311755	1966	1973	1973	1966	33
479	20240416	125800	5324246689	1971	1973	1973	1971	11
480	20240416	125700	5324224998	1973	1972	1975	1966	72
481	20240416	125600	5324082991	1966	1975	1975	1966	1488
482	20240416	125500	5321150671	1966	1966	1966	1966	11
483	20240416	125400	5321129045	1966	1966	1966	1966	506
484	20240416	125300	5320134249	1966	1975	1975	1966	1300
485	20240416	125200	5317569449	1975	1976	1976	1975	191
486	20240416	125100	5317192174	1976	1976	1976	1976	50
487	20240416	125000	5317093374	1966	1966	1966	1966	1155
488	20240416	124900	5314822644	1966	1966	1966	1966	82
489	20240416	124800	5314661432	1966	1965	1967	1965	148
490	20240416	124700	5314370497	1965	1967	1967	1965	1062
491	20240416	124600	5312282767	1967	1967	1967	1967	0
492	20240416	124500	5312282767	1967	1967	1967	1967	31
493	20240416	124400	5312221790	1967	1967	1967	1966	1534
494	20240416	124300	5309204492	1967	1967	1967	1967	0
495	20240416	124200	5309204492	1967	1967	1967	1967	81
496	20240416	124100	5309045165	1967	1966	1967	1966	266
497	20240416	124000	5308522199	1966	1966	1966	1966	472
498	20240416	123900	5307594247	1966	1966	1966	1966	4
499	20240416	123800	5307586383	1980	1967	1980	1967	170
500	20240416	123700	5307251863	1982	1982	1982	1982	10
501	20240416	123600	5307232043	1982	1982	1982	1982	646
502	20240416	123500	5305951671	1983	1983	1983	1983	622
503	20240416	123400	5304718245	1983	1971	1983	1971	558
504	20240416	123300	5303613118	1971	1971	1971	1971	54
505	20240416	123200	5303506684	1970	1970	1970	1970	21
506	20240416	123100	5303465314	1970	1981	1981	1970	2532
507	20240416	123000	5298477164	1981	1981	1981	1981	0
508	20240416	122900	5298477164	1981	1971	1981	1970	689
509	20240416	122800	5297119136	1971	1982	1982	1971	722
510	20240416	122700	5295695923	1982	1982	1982	1982	0
511	20240416	122600	5295695923	1982	1971	1982	1971	250
512	20240416	122500	5295200973	1983	1983	1983	1983	51
513	20240416	122400	5295099840	1970	1984	1984	1970	1088
514	20240416	122300	5292955341	1971	1984	1984	1971	87
515	20240416	122200	5292782746	1970	1970	1970	1970	435
516	20240416	122100	5291925796	1970	1970	1970	1970	5
517	20240416	122000	5291915946	1962	1962	1962	1962	500
518	20240416	121900	5290934946	1970	1962	1970	1962	1394
519	20240416	121800	5288197333	1962	1966	1966	1962	60
520	20240416	121700	5288079573	1962	1962	1962	1962	3
521	20240416	121600	5288073687	1962	1963	1963	1962	246
522	20240416	121500	5287590974	1967	1963	1967	1962	4843
523	20240416	121400	5278088665	1963	1963	1967	1963	259
524	20240416	121300	5277580221	1963	1967	1967	1963	614
525	20240416	121200	5276374539	1967	1967	1967	1967	0
526	20240416	121100	5276374539	1967	1966	1967	1963	90
527	20240416	121000	5276197820	1963	1966	1966	1963	397
528	20240416	120900	5275418500	1963	1967	1967	1962	2275
529	20240416	120800	5270952676	1968	1963	1968	1962	754
530	20240416	120700	5269472617	1969	1969	1969	1964	1500
531	20240416	120600	5266524210	1968	1970	1970	1968	388
532	20240416	120500	5265760251	1965	1973	1980	1965	2136
533	20240416	120400	5261557231	1974	1983	1985	1973	316
534	20240416	120300	5260933610	1983	1987	1987	1983	433
535	20240416	120200	5260074598	1987	1984	1987	1984	7567
536	20240416	120100	5245053847	1982	1982	1985	1982	573
537	20240416	120000	5243917993	1982	1981	1982	1981	1934
538	20240416	115900	5240085091	1981	1970	1981	1965	314
539	20240416	115800	5239465516	1981	1972	1981	1970	409
540	20240416	115700	5238659665	1973	1976	1976	1973	3814
541	20240416	115600	5231126447	1975	1975	1975	1975	0
542	20240416	115500	5231126447	1975	1975	1975	1975	509
543	20240416	115400	5230121172	1981	1981	1981	1981	510
544	20240416	115300	5229110862	1982	1979	1982	1977	1221
545	20240416	115200	5226691253	1978	1979	1979	1978	245
546	20240416	115100	5226206399	1982	1982	1982	1982	250
547	20240416	115000	5225710899	1980	1981	1982	1980	1258
548	20240416	114900	5223218953	1982	1981	1982	1981	318
549	20240416	114800	5222588697	1981	1974	1982	1974	16334
550	20240416	114700	5190304178	1973	1961	1973	1961	495
551	20240416	114600	5189327555	1961	1961	1961	1961	1
552	20240416	114500	5189325594	1961	1961	1961	1961	4650
553	20240416	114400	5180206944	1961	1961	1961	1961	100
554	20240416	114300	5180010844	1961	1975	1975	1961	250
555	20240416	114200	5179517766	1975	1967	1975	1967	5197
556	20240416	114100	5169269300	1967	1961	1967	1961	3237
557	20240416	114000	5162915818	1960	1959	1960	1954	2259
558	20240416	113900	5158497513	1959	1960	1960	1959	11
559	20240416	113800	5158475954	1960	1960	1960	1960	161
560	20240416	113700	5158160394	1960	1960	1960	1960	576
561	20240416	113600	5157031434	1960	1960	1960	1960	221
562	20240416	113500	5156598274	1962	1960	1962	1960	679
563	20240416	113400	5155266482	1960	1960	1960	1960	0
564	20240416	113300	5155266482	1960	1961	1961	1960	1728
565	20240416	113200	5151877973	1962	1962	1962	1962	3
566	20240416	113100	5151872087	1963	1961	1963	1961	287
567	20240416	113000	5151308938	1961	1961	1961	1961	195
568	20240416	112900	5150926543	1961	1963	1963	1961	57
569	20240416	112800	5150814754	1964	1964	1964	1964	1
570	20240416	112700	5150812790	1964	1960	1964	1960	1602
571	20240416	112600	5147666466	1964	1955	1965	1954	1481
572	20240416	112500	5144763768	1954	1954	1954	1954	0
573	20240416	112400	5144763768	1954	1954	1954	1954	63
574	20240416	112300	5144640666	1953	1954	1966	1952	11231
575	20240416	112200	5122712444	1954	1960	1960	1954	1089
576	20240416	112100	5120578406	1960	1960	1960	1960	379
577	20240416	112000	5119835566	1966	1966	1966	1966	396
578	20240416	111900	5119057030	1966	1960	1967	1960	204
579	20240416	111800	5118657177	1960	1967	1967	1960	195
580	20240416	111700	5118274480	1967	1967	1968	1967	1541
581	20240416	111600	5115243332	1968	1970	1970	1967	1794
582	20240416	111500	5111713963	1970	1972	1972	1970	250
583	20240416	111400	5111221363	1972	1972	1972	1972	867
584	20240416	111300	5109511639	1974	1968	1975	1968	3032
585	20240416	111200	5103540048	1968	1966	1970	1957	11287
586	20240416	111100	5081335414	1966	1955	1966	1955	2508
587	20240416	111000	5076425483	1955	1949	1957	1949	1210
588	20240416	110900	5074059891	1948	1948	1948	1948	158
589	20240416	110800	5073752107	1948	1948	1949	1948	582
590	20240416	110700	5072618360	1948	1957	1957	1948	4061
591	20240416	110600	5064686987	1957	1958	1958	1957	1221
592	20240416	110500	5062297439	1957	1959	1959	1957	2006
593	20240416	110400	5058370201	1959	1959	1959	1959	429
594	20240416	110300	5057529790	1966	1967	1967	1965	1828
595	20240416	110200	5053936134	1967	1967	1968	1958	1348
596	20240416	110100	5051293391	1967	1958	1967	1958	2738
597	20240416	110000	5045923407	1958	1958	1960	1958	1555
598	20240416	105900	5042878519	1958	1950	1958	1950	2570
599	20240416	105800	5037860239	1950	1949	1950	1946	638
600	20240416	105700	5036617234	1950	1950	1951	1950	356
601	20240416	105600	5035922742	1950	1945	1950	1945	1554
602	20240416	105500	5032893442	1944	1944	1944	1944	357
603	20240416	105400	5032199434	1944	1944	1944	1941	1013
604	20240416	105300	5030232166	1951	1948	1951	1944	3179
605	20240416	105200	5024044194	1948	1948	1951	1943	1925
606	20240416	105100	5020293398	1943	1915	1943	1915	6014
607	20240416	105000	5008632101	1932	1920	1932	1911	7636
608	20240416	104900	4993922266	1920	1919	1931	1910	12472
609	20240416	104800	4970020139	1919	1933	1933	1919	5117
610	20240416	104700	4960194824	1933	1938	1938	1922	7092
611	20240416	104600	4946496035	1938	1943	1943	1936	1464
612	20240416	104500	4943660132	1943	1948	1948	1943	1669
613	20240416	104400	4940416675	1943	1943	1945	1935	5439
614	20240416	104300	4929854539	1943	1943	1943	1933	3387
615	20240416	104200	4923293314	1943	1942	1943	1936	1948
616	20240416	104100	4919514767	1942	1950	1953	1935	16866
617	20240416	104000	4886752692	1955	1955	1955	1955	1723
618	20240416	103900	4883384227	1954	1946	1955	1946	988
619	20240416	103800	4881453114	1944	1954	1959	1943	7183
620	20240416	103700	4867453533	1953	1971	1971	1953	7293
621	20240416	103600	4853149637	1971	1973	1973	1971	2933
622	20240416	103500	4847367092	1973	1977	1978	1973	3863
623	20240416	103400	4839727529	1977	1978	1978	1977	546
624	20240416	103300	4838647979	1970	1970	1978	1970	1278
625	20240416	103200	4836129989	1972	1979	1979	1972	2288
626	20240416	103100	4831613011	1973	1980	1980	1973	3271
627	20240416	103000	4825155647	1981	1973	1982	1961	9325
628	20240416	102900	4806725903	1973	1959	1976	1938	24306
629	20240416	102800	4759149936	1959	1976	1977	1959	7410
630	20240416	102700	4744530743	1976	1981	1982	1976	4069
631	20240416	102600	4736485165	1982	1981	1982	1980	8340
632	20240416	102500	4719966365	1981	1990	1990	1981	9560
633	20240416	102400	4700993759	1991	1994	1994	1991	4999
634	20240416	102300	4691028458	1994	1996	1997	1990	19782
635	20240416	102200	4651634486	1998	2000	2000	1996	6329
636	20240416	102100	4638992501	2000	2000	2000	1997	1901
637	20240416	102000	4635192630	1997	2010	2010	1997	553
638	20240416	101900	4634086395	2010	2000	2010	1997	9451
639	20240416	101800	4615198365	2000	1999	2015	1999	896
640	20240416	101700	4613405526	2015	2000	2020	1996	5345
641	20240416	101600	4602718382	1997	1997	2000	1996	3147
642	20240416	101500	4596430156	1997	2020	2020	1996	8074
643	20240416	101400	4580243381	2020	2025	2025	2010	49665
644	20240416	101300	4479917326	2025	2025	2025	2020	1740
645	20240416	101200	4476401106	2025	2020	2025	2015	3636
646	20240416	101100	4469063056	2020	2025	2025	2020	4038
647	20240416	101000	4460896906	2030	2025	2030	2020	1788
648	20240416	100900	4457275606	2025	2010	2025	2010	3830
649	20240416	100800	4449562241	2005	2010	2010	2005	1936
650	20240416	100700	4445680171	2010	2010	2020	2000	6812
651	20240416	100600	4432002266	2015	2015	2030	2015	5541
652	20240416	100500	4420821621	2015	2000	2015	1999	13966
653	20240416	100400	4392811433	2000	2005	2005	1991	17441
654	20240416	100300	4357925393	1992	2030	2030	1984	62030
655	20240416	100200	4233612153	2030	2055	2055	2025	12011
656	20240416	100100	4209174208	2035	2050	2060	2030	20344
657	20240416	100000	4167624323	2050	2055	2065	2050	3151
658	20240416	095900	4161142628	2050	2055	2065	2050	6682
659	20240416	095800	4147436358	2050	2055	2070	2045	16171
660	20240416	095700	4114127488	2050	2045	2055	2045	7692
661	20240416	095600	4098366303	2045	2055	2065	2045	40858
662	20240416	095500	4014583413	2055	2065	2065	2050	10739
663	20240416	095400	3992484323	2065	2060	2070	2055	5235
664	20240416	095300	3981695483	2060	2060	2065	2055	9648
665	20240416	095200	3961832683	2060	2065	2070	2060	2375
666	20240416	095100	3956930288	2065	2065	2075	2060	1212
667	20240416	095000	3954428838	2065	2070	2070	2055	10292
668	20240416	094900	3933236588	2070	2060	2075	2060	3027
669	20240416	094800	3926988848	2065	2075	2075	2060	3340
670	20240416	094700	3920085398	2075	2060	2075	2055	3715
671	20240416	094600	3912431868	2060	2080	2085	2060	6835
672	20240416	094500	3898249138	2080	2060	2080	2060	8230
673	20240416	094400	3881245883	2055	2050	2060	2050	3226
674	20240416	094300	3874616873	2050	2055	2065	2050	4871
675	20240416	094200	3864614098	2055	2065	2065	2055	14115
676	20240416	094100	3835581083	2065	2060	2075	2055	3388
677	20240416	094000	3828606878	2055	2075	2075	2055	11038
678	20240416	093900	3805853093	2075	2065	2080	2055	21414
679	20240416	093800	3761629338	2065	2080	2085	2060	41755
680	20240416	093700	3675252028	2085	2090	2090	2080	4850
681	20240416	093600	3665139553	2085	2080	2090	2075	12052
682	20240416	093500	3640011038	2080	2085	2090	2075	23195
683	20240416	093400	3591750403	2090	2095	2100	2085	14857
684	20240416	093300	3560641703	2095	2090	2095	2090	11461
685	20240416	093200	3536655338	2090	2100	2100	2085	11632
686	20240416	093100	3512258348	2100	2085	2100	2080	9865
687	20240416	093000	3491599463	2080	2095	2100	2080	20681
688	20240416	092900	3448348068	2095	2100	2100	2095	12460
689	20240416	092800	3422229073	2100	2105	2110	2095	16173
690	20240416	092700	3388243438	2110	2085	2110	2080	38496
691	20240416	092600	3307474903	2085	2105	2120	2085	56755
692	20240416	092500	3188025343	2105	2080	2120	2080	45342
693	20240416	092400	3092358923	2080	2110	2115	2065	32090
694	20240416	092300	3025245748	2110	2100	2120	2095	85199
695	20240416	092200	2845507863	2100	2070	2100	2070	67215
696	20240416	092100	2705499698	2070	2065	2075	2065	8716
697	20240416	092000	2687435673	2065	2075	2075	2060	24087
698	20240416	091900	2637573248	2070	2080	2090	2065	27986
699	20240416	091800	2579411303	2085	2085	2095	2080	31873
700	20240416	091700	2512871463	2080	2080	2100	2075	37477
701	20240416	091600	2434682253	2080	2070	2090	2060	90168
702	20240416	091500	2247640943	2070	2055	2070	2010	46363
703	20240416	091400	2153203748	2055	2085	2090	2050	33685
704	20240416	091300	2083552113	2085	2085	2100	2080	21699
705	20240416	091200	2038145818	2080	2080	2090	2075	10200
706	20240416	091100	2016928273	2090	2100	2110	2070	72437
707	20240416	091000	1865315373	2100	2085	2100	2080	59930
708	20240416	090900	1739578033	2080	2120	2130	2070	47278
709	20240416	090800	1640092763	2100	2085	2135	2075	72109
710	20240416	090700	1487788338	2080	2095	2100	2075	19462
711	20240416	090600	1447197043	2095	2110	2115	2065	48005
712	20240416	090500	1347207038	2110	2090	2140	2085	55416
713	20240416	090400	1230339568	2090	2145	2180	2090	132627
714	20240416	090300	947144233	2150	2085	2205	2085	373733
715	20240416	090200	149364228	2085	2085	2085	2085	0
716	20240416	090100	149364228	2085	1999	2085	1976	33330
717	20240416	090000	81708422	1982	1900	2010	1900	41951