KissMeData/014470/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	184300	1839532006	1942	1942	1942	1942	19907
3	20250402	184200	1839532006	1942	1942	1942	1942	0
4	20250402	184100	1839532006	1942	1942	1942	1942	0
5	20250402	184000	1839532006	1942	1942	1942	1942	0
6	20250402	183900	1839532006	1942	1942	1942	1942	0
7	20250402	183800	1839532006	1942	1942	1942	1942	0
8	20250402	183700	1839532006	1942	1942	1942	1942	0
9	20250402	183600	1839532006	1942	1942	1942	1942	0
10	20250402	183500	1839532006	1942	1942	1942	1942	0
11	20250402	183400	1839532006	1942	1942	1942	1942	0
12	20250402	183300	1839532006	1942	1942	1942	1942	0
13	20250402	183200	1839532006	1942	1942	1942	1942	0
14	20250402	183100	1839532006	1942	1942	1942	1942	0
15	20250402	183000	1839532006	1942	1942	1942	1942	0
16	20250402	182900	1839532006	1942	1942	1942	1942	0
17	20250402	182800	1839532006	1942	1942	1942	1942	0
18	20250402	182700	1839532006	1942	1942	1942	1942	0
19	20250402	182600	1839532006	1942	1942	1942	1942	0
20	20250402	182500	1839532006	1942	1942	1942	1942	0
21	20250402	182400	1839532006	1942	1942	1942	1942	0
22	20250402	182300	1839532006	1942	1942	1942	1942	0
23	20250402	182200	1839532006	1942	1942	1942	1942	0
24	20250402	182100	1839532006	1942	1942	1942	1942	0
25	20250402	182000	1839532006	1942	1942	1942	1942	0
26	20250402	181900	1839532006	1942	1942	1942	1942	0
27	20250402	181800	1839532006	1942	1942	1942	1942	0
28	20250402	181700	1839532006	1942	1942	1942	1942	0
29	20250402	181600	1839532006	1942	1942	1942	1942	0
30	20250402	181500	1839532006	1942	1942	1942	1942	0
31	20250402	181400	1839532006	1942	1942	1942	1942	0
32	20250402	181300	1839532006	1942	1942	1942	1942	19907
33	20250402	181200	1839532006	1942	1942	1942	1942	0
34	20250402	181100	1839532006	1942	1942	1942	1942	0
35	20250402	181000	1839532006	1942	1942	1942	1942	0
36	20250402	180900	1839532006	1942	1942	1942	1942	0
37	20250402	180800	1839532006	1942	1942	1942	1942	0
38	20250402	180700	1839532006	1942	1942	1942	1942	0
39	20250402	180600	1839532006	1942	1942	1942	1942	0
40	20250402	180500	1839532006	1942	1942	1942	1942	0
41	20250402	180400	1839532006	1942	1942	1942	1942	0
42	20250402	180300	1839532006	1942	1942	1942	1942	0
43	20250402	180200	1839532006	1942	1942	1942	1942	0
44	20250402	180100	1839532006	1942	1942	1942	1942	0
45	20250402	180000	1839532006	1942	1942	1942	1942	0
46	20250402	175900	1839532006	1942	1942	1942	1942	0
47	20250402	175800	1839532006	1942	1942	1942	1942	0
48	20250402	175700	1839532006	1942	1942	1942	1942	0
49	20250402	175600	1839532006	1942	1942	1942	1942	0
50	20250402	175500	1839532006	1942	1942	1942	1942	0
51	20250402	175400	1839532006	1942	1942	1942	1942	0
52	20250402	175300	1839532006	1942	1942	1942	1942	0
53	20250402	175200	1839532006	1942	1942	1942	1942	0
54	20250402	175100	1839532006	1942	1942	1942	1942	0
55	20250402	175000	1839532006	1942	1942	1942	1942	0
56	20250402	174900	1839532006	1942	1942	1942	1942	0
57	20250402	174800	1839532006	1942	1942	1942	1942	0
58	20250402	174700	1839532006	1942	1942	1942	1942	0
59	20250402	174600	1839532006	1942	1942	1942	1942	0
60	20250402	174500	1839532006	1942	1942	1942	1942	0
61	20250402	174400	1839532006	1942	1942	1942	1942	0
62	20250402	174300	1839532006	1942	1942	1942	1942	19907
63	20250402	174200	1839532006	1942	1942	1942	1942	0
64	20250402	174100	1839532006	1942	1942	1942	1942	0
65	20250402	174000	1839532006	1942	1942	1942	1942	0
66	20250402	173900	1839532006	1942	1942	1942	1942	0
67	20250402	173800	1839532006	1942	1942	1942	1942	0
68	20250402	173700	1839532006	1942	1942	1942	1942	0
69	20250402	173600	1839532006	1942	1942	1942	1942	0
70	20250402	173500	1839532006	1942	1942	1942	1942	0
71	20250402	173400	1839532006	1942	1942	1942	1942	0
72	20250402	173300	1839532006	1942	1942	1942	1942	0
73	20250402	173200	1839532006	1942	1942	1942	1942	0
74	20250402	173100	1839532006	1942	1942	1942	1942	0
75	20250402	173000	1839532006	1942	1942	1942	1942	0
76	20250402	172900	1839532006	1942	1942	1942	1942	0
77	20250402	172800	1839532006	1942	1942	1942	1942	0
78	20250402	172700	1839532006	1942	1942	1942	1942	0
79	20250402	172600	1839532006	1942	1942	1942	1942	0
80	20250402	172500	1839532006	1942	1942	1942	1942	0
81	20250402	172400	1839532006	1942	1942	1942	1942	0
82	20250402	172300	1839532006	1942	1942	1942	1942	0
83	20250402	172200	1839532006	1942	1942	1942	1942	0
84	20250402	172100	1839532006	1942	1942	1942	1942	0
85	20250402	172000	1839532006	1942	1942	1942	1942	0
86	20250402	171900	1839532006	1942	1942	1942	1942	0
87	20250402	171800	1839532006	1942	1942	1942	1942	0
88	20250402	171700	1839532006	1942	1942	1942	1942	0
89	20250402	171600	1839532006	1942	1942	1942	1942	0
90	20250402	171500	1839532006	1942	1942	1942	1942	0
91	20250402	171400	1839532006	1942	1942	1942	1942	0
92	20250402	171300	1839532006	1942	1942	1942	1942	19907
93	20250402	171200	1839532006	1942	1942	1942	1942	0
94	20250402	171100	1839532006	1942	1942	1942	1942	0
95	20250402	171000	1839532006	1942	1942	1942	1942	0
96	20250402	170900	1839532006	1942	1942	1942	1942	0
97	20250402	170800	1839532006	1942	1942	1942	1942	0
98	20250402	170700	1839532006	1942	1942	1942	1942	0
99	20250402	170600	1839532006	1942	1942	1942	1942	0
100	20250402	170500	1839532006	1942	1942	1942	1942	0
101	20250402	170400	1839532006	1942	1942	1942	1942	0
102	20250402	170300	1839532006	1942	1942	1942	1942	0
103	20250402	170200	1839532006	1942	1942	1942	1942	0
104	20250402	170100	1839532006	1942	1942	1942	1942	0
105	20250402	170000	1839532006	1942	1942	1942	1942	0
106	20250402	165900	1839532006	1942	1942	1942	1942	0
107	20250402	165800	1839532006	1942	1942	1942	1942	0
108	20250402	165700	1839532006	1942	1942	1942	1942	0
109	20250402	165600	1839532006	1942	1942	1942	1942	0
110	20250402	165500	1839532006	1942	1942	1942	1942	0
111	20250402	165400	1839532006	1942	1942	1942	1942	0
112	20250402	165300	1839532006	1942	1942	1942	1942	0
113	20250402	165200	1839532006	1942	1942	1942	1942	0
114	20250402	165100	1839532006	1942	1942	1942	1942	0
115	20250402	165000	1839532006	1942	1942	1942	1942	0
116	20250402	164900	1839532006	1942	1942	1942	1942	0
117	20250402	164800	1839532006	1942	1942	1942	1942	0
118	20250402	164700	1839532006	1942	1942	1942	1942	0
119	20250402	164600	1839532006	1942	1942	1942	1942	0
120	20250402	164500	1839532006	1942	1942	1942	1942	0
121	20250402	164400	1839532006	1942	1942	1942	1942	0
122	20250402	164300	1839532006	1942	1942	1942	1942	19907
123	20250402	164200	1839532006	1942	1942	1942	1942	0
124	20250402	164100	1839532006	1942	1942	1942	1942	0
125	20250402	164000	1839532006	1942	1942	1942	1942	0
126	20250402	163900	1839532006	1942	1942	1942	1942	0
127	20250402	163800	1839532006	1942	1942	1942	1942	0
128	20250402	163700	1839532006	1942	1942	1942	1942	0
129	20250402	163600	1839532006	1942	1942	1942	1942	0
130	20250402	163500	1839532006	1942	1942	1942	1942	0
131	20250402	163400	1839532006	1942	1942	1942	1942	0
132	20250402	163300	1839532006	1942	1942	1942	1942	0
133	20250402	163200	1839532006	1942	1942	1942	1942	0
134	20250402	163100	1839532006	1942	1942	1942	1942	0
135	20250402	163000	1839532006	1942	1942	1942	1942	0
136	20250402	162900	1839532006	1942	1942	1942	1942	0
137	20250402	162800	1839532006	1942	1942	1942	1942	0
138	20250402	162700	1839532006	1942	1942	1942	1942	0
139	20250402	162600	1839532006	1942	1942	1942	1942	0
140	20250402	162500	1839532006	1942	1942	1942	1942	0
141	20250402	162400	1839532006	1942	1942	1942	1942	0
142	20250402	162300	1839532006	1942	1942	1942	1942	0
143	20250402	162200	1839532006	1942	1942	1942	1942	0
144	20250402	162100	1839532006	1942	1942	1942	1942	0
145	20250402	162000	1839532006	1942	1942	1942	1942	0
146	20250402	161900	1839532006	1942	1942	1942	1942	0
147	20250402	161800	1839532006	1942	1942	1942	1942	0
148	20250402	161700	1839532006	1942	1942	1942	1942	0
149	20250402	161600	1839532006	1942	1942	1942	1942	0
150	20250402	161500	1839532006	1942	1942	1942	1942	0
151	20250402	161400	1839532006	1942	1942	1942	1942	0
152	20250402	161300	1839532006	1942	1942	1942	1942	19907
153	20250402	161200	1839532006	1942	1942	1942	1942	0
154	20250402	161100	1839532006	1942	1942	1942	1942	0
155	20250402	161000	1839532006	1942	1942	1942	1942	0
156	20250402	160900	1839532006	1942	1942	1942	1942	0
157	20250402	160800	1839532006	1942	1942	1942	1942	0
158	20250402	160700	1839532006	1942	1942	1942	1942	0
159	20250402	160600	1839532006	1942	1942	1942	1942	0
160	20250402	160500	1839532006	1942	1942	1942	1942	0
161	20250402	160400	1839532006	1942	1942	1942	1942	0
162	20250402	160300	1839532006	1942	1942	1942	1942	0
163	20250402	160200	1839532006	1942	1942	1942	1942	0
164	20250402	160100	1839532006	1942	1942	1942	1942	0
165	20250402	160000	1839532006	1942	1942	1942	1942	0
166	20250402	155900	1839532006	1942	1942	1942	1942	0
167	20250402	155800	1839532006	1942	1942	1942	1942	0
168	20250402	155700	1839532006	1942	1942	1942	1942	0
169	20250402	155600	1839532006	1942	1942	1942	1942	0
170	20250402	155500	1839532006	1942	1942	1942	1942	0
171	20250402	155400	1839532006	1942	1942	1942	1942	0
172	20250402	155300	1839532006	1942	1942	1942	1942	0
173	20250402	155200	1839532006	1942	1942	1942	1942	0
174	20250402	155100	1839532006	1942	1942	1942	1942	0
175	20250402	155000	1839532006	1942	1942	1942	1942	0
176	20250402	154900	1839532006	1942	1942	1942	1942	0
177	20250402	154800	1839532006	1942	1942	1942	1942	0
178	20250402	154700	1839532006	1942	1942	1942	1942	0
179	20250402	154600	1839532006	1942	1942	1942	1942	0
180	20250402	154500	1839532006	1942	1942	1942	1942	0
181	20250402	154400	1839532006	1942	1942	1942	1942	0
182	20250402	154300	1839532006	1942	1942	1942	1942	19907
183	20250402	154200	1839532006	1942	1942	1942	1942	0
184	20250402	154100	1839532006	1942	1942	1942	1942	0
185	20250402	154000	1839532006	1942	1942	1942	1942	0
186	20250402	153900	1839532006	1942	1942	1942	1942	0
187	20250402	153800	1839532006	1942	1942	1942	1942	0
188	20250402	153700	1839532006	1942	1942	1942	1942	0
189	20250402	153600	1839532006	1942	1942	1942	1942	0
190	20250402	153500	1839532006	1942	1942	1942	1942	0
191	20250402	153400	1839532006	1942	1942	1942	1942	0
192	20250402	153300	1839532006	1942	1942	1942	1942	0
193	20250402	153200	1839532006	1942	1942	1942	1942	0
194	20250402	153100	1839532006	1942	1942	1942	1942	0
195	20250402	153000	1839532006	1942	1942	1942	1942	19907
196	20250402	152900	1800872612	1943	1943	1943	1943	0
197	20250402	152800	1800872612	1943	1943	1943	1943	0
198	20250402	152700	1800872612	1943	1943	1943	1943	0
199	20250402	152600	1800872612	1943	1943	1943	1943	0
200	20250402	152500	1800872612	1943	1943	1943	1943	0
201	20250402	152400	1800872612	1943	1943	1943	1943	0
202	20250402	152300	1800872612	1943	1943	1943	1943	0
203	20250402	152200	1800872612	1943	1943	1943	1943	0
204	20250402	152100	1800872612	1943	1943	1943	1943	0
205	20250402	152000	1800872612	1943	1943	1943	1943	0
206	20250402	151900	1800872612	1943	1955	1955	1943	3132
207	20250402	151800	1794765894	1955	1955	1955	1955	44
208	20250402	151700	1794679874	1958	1958	1958	1950	61
209	20250402	151600	1794560908	1950	1950	1950	1950	0
210	20250402	151500	1794560908	1950	1951	1951	1950	780
211	20250402	151400	1793039905	1952	1958	1958	1952	1151
212	20250402	151300	1790792793	1959	1960	1960	1952	658
213	20250402	151200	1789503906	1954	1962	1962	1954	368
214	20250402	151100	1788783593	1962	1966	1966	1962	427
215	20250402	151000	1787944912	1966	1972	1972	1966	33
216	20250402	150900	1787880016	1972	1964	1978	1955	14133
217	20250402	150800	1759994984	1964	1953	1964	1953	8417
218	20250402	150700	1743508175	1953	1948	1953	1947	2049
219	20250402	150600	1739509318	1942	1942	1942	1942	2039
220	20250402	150500	1735549580	1942	1942	1942	1942	1500
221	20250402	150400	1732636580	1942	1926	1942	1926	3529
222	20250402	150300	1725816525	1940	1940	1940	1940	10
223	20250402	150200	1725797125	1940	1922	1940	1922	38
224	20250402	150100	1725723952	1940	1940	1940	1940	0
225	20250402	150000	1725723952	1940	1940	1941	1940	2065
226	20250402	145900	1721717787	1940	1927	1940	1927	14576
227	20250402	145800	1693478098	1930	1930	1930	1930	1
228	20250402	145700	1693476168	1930	1920	1932	1919	1844
229	20250402	145600	1689935546	1936	1936	1936	1936	0
230	20250402	145500	1689935546	1936	1928	1939	1920	1770
231	20250402	145400	1686532270	1928	1928	1928	1928	0
232	20250402	145300	1686532270	1928	1921	1928	1921	184
233	20250402	145200	1686178799	1928	1921	1928	1921	2
234	20250402	145100	1686174950	1928	1927	1928	1927	706
235	20250402	145000	1684814487	1928	1920	1928	1920	601
236	20250402	144900	1683660559	1921	1924	1928	1921	11982
237	20250402	144800	1660634038	1928	1929	1929	1923	15556
238	20250402	144700	1630698141	1930	1941	1941	1930	2140
239	20250402	144600	1626565873	1941	1941	1941	1941	945
240	20250402	144500	1624731628	1942	1941	1942	1941	84
241	20250402	144400	1624568555	1943	1953	1956	1943	456
242	20250402	144300	1623682407	1953	1953	1953	1953	0
243	20250402	144200	1623682407	1953	1953	1953	1953	1952
244	20250402	144100	1619870151	1953	1953	1953	1953	300
245	20250402	144000	1619284251	1954	1954	1954	1954	0
246	20250402	143900	1619284251	1954	1954	1954	1954	0
247	20250402	143800	1619284251	1954	1953	1954	1953	269
248	20250402	143700	1618758662	1939	1935	1939	1935	882
249	20250402	143600	1617051565	1930	1930	1930	1930	0
250	20250402	143500	1617051565	1930	1930	1930	1930	0
251	20250402	143400	1617051565	1930	1936	1936	1930	1037
252	20250402	143300	1615049057	1937	1939	1939	1937	996
253	20250402	143200	1613119091	1940	1940	1940	1938	2262
254	20250402	143100	1608732555	1946	1946	1946	1946	800
255	20250402	143000	1607175755	1944	1940	1944	1940	1938
256	20250402	142900	1603412283	1944	1944	1944	1944	42
257	20250402	142800	1603330635	1937	1937	1937	1937	398
258	20250402	142700	1602559709	1937	1937	1937	1937	7
259	20250402	142600	1602546150	1936	1946	1947	1936	802
260	20250402	142500	1600992846	1938	1947	1947	1938	3157
261	20250402	142400	1594860801	1951	1951	1951	1951	0
262	20250402	142300	1594860801	1951	1954	1954	1947	4092
263	20250402	142200	1586876134	1960	1966	1966	1960	3
264	20250402	142100	1586870248	1967	1954	1967	1954	1024
265	20250402	142000	1584860678	1954	1954	1954	1954	1047
266	20250402	141900	1582814840	1954	1954	1954	1954	497
267	20250402	141800	1581843702	1954	1955	1955	1954	3306
268	20250402	141700	1575383472	1956	1956	1966	1956	4234
269	20250402	141600	1567100709	1954	1954	1954	1954	208
270	20250402	141500	1566694277	1954	1954	1954	1954	37
271	20250402	141400	1566621979	1950	1969	1969	1950	4978
272	20250402	141300	1556885310	1968	1966	1968	1966	2626
273	20250402	141200	1551719936	1966	1957	1966	1957	6262
274	20250402	141100	1539444224	1957	1957	1957	1957	0
275	20250402	141000	1539444224	1957	1957	1957	1957	1572
276	20250402	140900	1536367820	1957	1956	1957	1956	1538
277	20250402	140800	1533358373	1957	1957	1957	1957	0
278	20250402	140700	1533358373	1957	1960	1960	1957	2900
279	20250402	140600	1527677283	1959	1958	1959	1958	300
280	20250402	140500	1527089584	1959	1959	1959	1959	0
281	20250402	140400	1527089584	1959	1958	1959	1958	270
282	20250402	140300	1526560854	1959	1959	1959	1959	1500
283	20250402	140200	1523622354	1959	1959	1959	1959	2
284	20250402	140100	1523618436	1959	1949	1959	1949	1052
285	20250402	140000	1521567068	1949	1950	1950	1949	61
286	20250402	135900	1521448168	1949	1952	1952	1949	6094
287	20250402	135800	1509563140	1962	1961	1962	1961	1151
288	20250402	135700	1507306028	1960	1958	1960	1958	1984
289	20250402	135600	1503418181	1955	1954	1955	1954	1500
290	20250402	135500	1500486711	1955	1955	1955	1955	1145
291	20250402	135400	1498248236	1951	1953	1957	1951	2837
292	20250402	135300	1492701311	1952	1947	1952	1947	2007
293	20250402	135200	1488791586	1947	1947	1947	1947	0
294	20250402	135100	1488791586	1947	1940	1947	1940	6
295	20250402	135000	1488779939	1948	1948	1948	1948	0
296	20250402	134900	1488779939	1948	1947	1948	1947	2089
297	20250402	134800	1484711747	1948	1948	1948	1948	0
298	20250402	134700	1484711747	1948	1947	1948	1947	270
299	20250402	134600	1484185907	1948	1948	1948	1948	0
300	20250402	134500	1484185907	1948	1948	1948	1948	5
301	20250402	134400	1484176167	1948	1941	1948	1941	6814
302	20250402	134300	1470911223	1940	1940	1940	1940	20
303	20250402	134200	1470872423	1940	1940	1940	1940	1144
304	20250402	134100	1468653063	1940	1940	1940	1940	61
305	20250402	134000	1468534723	1941	1935	1941	1935	5426
306	20250402	133900	1458015567	1934	1933	1934	1927	2190
307	20250402	133800	1453795278	1932	1931	1932	1931	2063
308	20250402	133700	1449811115	1931	1921	1931	1921	5534
309	20250402	133600	1439151483	1921	1921	1921	1921	322
310	20250402	133500	1438532921	1921	1921	1921	1921	482
311	20250402	133400	1437606999	1921	1921	1921	1921	0
312	20250402	133300	1437606999	1921	1921	1922	1921	6059
313	20250402	133200	1425967610	1921	1922	1922	1921	2732
314	20250402	133100	1420719417	1925	1925	1925	1925	0
315	20250402	133000	1420719417	1925	1922	1925	1922	270
316	20250402	132900	1420200018	1921	1921	1921	1921	0
317	20250402	132800	1420200018	1921	1921	1921	1921	9022
318	20250402	132700	1402868756	1921	1922	1922	1921	1826
319	20250402	132600	1399360507	1922	1922	1922	1922	0
320	20250402	132500	1399360507	1922	1928	1928	1922	154
321	20250402	132400	1399064477	1922	1922	1922	1922	1
322	20250402	132300	1399062555	1929	1929	1929	1929	0
323	20250402	132200	1399062555	1929	1929	1929	1929	1
324	20250402	132100	1399060626	1929	1929	1929	1929	0
325	20250402	132000	1399060626	1929	1929	1929	1929	0
326	20250402	131900	1399060626	1929	1929	1929	1929	517
327	20250402	131800	1398063333	1929	1928	1929	1928	309
328	20250402	131700	1397467273	1928	1927	1928	1927	3
329	20250402	131600	1397461490	1926	1921	1926	1921	1451
330	20250402	131500	1394668742	1924	1922	1924	1921	83
331	20250402	131400	1394509103	1925	1925	1925	1925	0
332	20250402	131300	1394509103	1925	1923	1925	1923	270
333	20250402	131200	1393989355	1922	1922	1922	1922	0
334	20250402	131100	1393989355	1922	1922	1922	1922	260
335	20250402	131000	1393489635	1922	1922	1922	1922	0
336	20250402	130900	1393489635	1922	1918	1922	1918	2015
337	20250402	130800	1389616865	1922	1922	1922	1922	0
338	20250402	130700	1389616865	1922	1922	1922	1922	0
339	20250402	130600	1389616865	1922	1922	1922	1922	807
340	20250402	130500	1388065811	1925	1925	1925	1925	0
341	20250402	130400	1388065811	1925	1925	1925	1925	0
342	20250402	130300	1388065811	1925	1922	1925	1922	470
343	20250402	130200	1387162261	1922	1922	1924	1922	10999
344	20250402	130100	1366021447	1923	1922	1923	1922	2081
345	20250402	130000	1362021684	1922	1923	1923	1922	3840
346	20250402	125900	1354640407	1915	1924	1924	1915	12214
347	20250402	125800	1331234159	1927	1926	1927	1926	595
348	20250402	125700	1330088095	1926	1918	1926	1918	3278
349	20250402	125600	1323782796	1918	1922	1922	1918	300
350	20250402	125500	1323206316	1916	1916	1916	1916	0
351	20250402	125400	1323206316	1916	1916	1916	1916	0
352	20250402	125300	1323206316	1916	1916	1916	1916	0
353	20250402	125200	1323206316	1916	1916	1916	1916	0
354	20250402	125100	1323206316	1916	1916	1916	1916	2000
355	20250402	125000	1319374316	1916	1918	1918	1916	1000
356	20250402	124900	1317457672	1917	1918	1918	1917	3680
357	20250402	124800	1310401485	1918	1918	1919	1917	2431
358	20250402	124700	1305739649	1918	1923	1923	1917	7934
359	20250402	124600	1290521269	1922	1924	1924	1920	4669
360	20250402	124500	1281555887	1924	1926	1926	1924	82
361	20250402	124400	1281398115	1926	1923	1926	1923	17329
362	20250402	124300	1248074445	1923	1923	1923	1923	100
363	20250402	124200	1247882145	1917	1917	1917	1917	0
364	20250402	124100	1247882145	1917	1920	1920	1917	6593
365	20250402	124000	1235237450	1920	1921	1921	1920	361
366	20250402	123900	1234544110	1922	1922	1922	1922	270
367	20250402	123800	1234025170	1922	1923	1923	1922	219
368	20250402	123700	1233604202	1922	1922	1922	1922	142
369	20250402	123600	1233331278	1922	1922	1922	1922	0
370	20250402	123500	1233331278	1922	1922	1922	1922	0
371	20250402	123400	1233331278	1922	1922	1922	1922	0
372	20250402	123300	1233331278	1922	1922	1922	1922	0
373	20250402	123200	1233331278	1922	1922	1922	1922	0
374	20250402	123100	1233331278	1922	1922	1922	1922	300
375	20250402	123000	1232754678	1921	1921	1921	1921	8
376	20250402	122900	1232739310	1921	1921	1921	1921	34
377	20250402	122800	1232673996	1921	1921	1921	1921	2
378	20250402	122700	1232670154	1923	1923	1923	1923	0
379	20250402	122600	1232670154	1923	1923	1923	1923	0
380	20250402	122500	1232670154	1923	1923	1923	1923	101
381	20250402	122400	1232475931	1920	1920	1920	1920	316
382	20250402	122300	1231869211	1920	1920	1920	1920	8
383	20250402	122200	1231853851	1923	1923	1923	1923	270
384	20250402	122100	1231334641	1921	1922	1922	1921	257
385	20250402	122000	1230840819	1923	1924	1924	1923	79
386	20250402	121900	1230688887	1924	1924	1924	1924	1
387	20250402	121800	1230686963	1929	1929	1929	1929	0
388	20250402	121700	1230686963	1929	1929	1929	1929	0
389	20250402	121600	1230686963	1929	1927	1929	1927	1510
390	20250402	121500	1227774333	1925	1925	1925	1925	698
391	20250402	121400	1226430683	1920	1920	1920	1920	0
392	20250402	121300	1226430683	1920	1920	1920	1920	0
393	20250402	121200	1226430683	1920	1920	1920	1920	0
394	20250402	121100	1226430683	1920	1920	1920	1920	1000
395	20250402	121000	1224510683	1918	1918	1918	1918	0
396	20250402	120900	1224510683	1918	1918	1918	1918	5
397	20250402	120800	1224501093	1925	1918	1925	1918	1043
398	20250402	120700	1222500612	1925	1925	1925	1925	0
399	20250402	120600	1222500612	1925	1920	1925	1920	1959
400	20250402	120500	1218735654	1925	1925	1925	1925	270
401	20250402	120400	1218215904	1917	1917	1917	1917	143
402	20250402	120300	1217941773	1917	1917	1917	1917	0
403	20250402	120200	1217941773	1917	1917	1917	1917	0
404	20250402	120100	1217941773	1917	1917	1917	1917	1
405	20250402	120000	1217939856	1917	1917	1917	1917	0
406	20250402	115900	1217939856	1917	1918	1918	1917	1000
407	20250402	115800	1216022706	1917	1922	1922	1917	482
408	20250402	115700	1215097079	1932	1932	1932	1932	0
409	20250402	115600	1215097079	1932	1932	1932	1932	53
410	20250402	115500	1214994683	1933	1933	1933	1933	0
411	20250402	115400	1214994683	1933	1923	1933	1923	12616
412	20250402	115300	1190608105	1920	1920	1920	1920	406
413	20250402	115200	1189828585	1935	1921	1935	1919	609
414	20250402	115100	1188652691	1921	1921	1921	1921	0
415	20250402	115000	1188652691	1921	1921	1921	1921	0
416	20250402	114900	1188652691	1921	1921	1921	1921	0
417	20250402	114800	1188652691	1921	1930	1934	1921	1770
418	20250402	114700	1185249003	1923	1923	1923	1923	0
419	20250402	114600	1185249003	1923	1923	1923	1923	0
420	20250402	114500	1185249003	1923	1923	1923	1923	9
421	20250402	114400	1185231696	1921	1923	1923	1921	1517
422	20250402	114300	1182317472	1924	1924	1924	1924	591
423	20250402	114200	1181180388	1924	1924	1924	1924	0
424	20250402	114100	1181180388	1924	1924	1924	1924	10
425	20250402	114000	1181161148	1923	1923	1923	1923	1
426	20250402	113900	1181159225	1935	1935	1935	1935	0
427	20250402	113800	1181159225	1935	1935	1935	1935	0
428	20250402	113700	1181159225	1935	1935	1935	1935	0
429	20250402	113600	1181159225	1935	1935	1935	1935	0
430	20250402	113500	1181159225	1935	1935	1935	1935	0
431	20250402	113400	1181159225	1935	1935	1935	1935	0
432	20250402	113300	1181159225	1935	1935	1935	1935	20
433	20250402	113200	1181120525	1935	1935	1935	1935	0
434	20250402	113100	1181120525	1935	1935	1935	1935	272
435	20250402	113000	1180594205	1935	1935	1935	1935	0
436	20250402	112900	1180594205	1935	1935	1935	1935	0
437	20250402	112800	1180594205	1935	1918	1935	1918	3171
438	20250402	112700	1174492891	1918	1918	1918	1918	4
439	20250402	112600	1174485219	1918	1918	1918	1918	0
440	20250402	112500	1174485219	1918	1918	1918	1918	1107
441	20250402	112400	1172361993	1915	1915	1915	1915	0
442	20250402	112300	1172361993	1915	1915	1915	1915	158
443	20250402	112200	1172059423	1915	1916	1916	1915	200
444	20250402	112100	1171676373	1915	1915	1915	1915	601
445	20250402	112000	1170525458	1916	1918	1918	1916	1033
446	20250402	111900	1168544230	1916	1917	1917	1916	1703
447	20250402	111800	1165281204	1917	1917	1917	1917	200
448	20250402	111700	1164897804	1919	1918	1919	1917	2891
449	20250402	111600	1159350070	1917	1917	1920	1917	1964
450	20250402	111500	1155585061	1916	1919	1919	1916	684
451	20250402	111400	1154273847	1917	1918	1925	1917	1324
452	20250402	111300	1151733613	1920	1925	1925	1920	2562
453	20250402	111200	1146812071	1926	1926	1926	1926	519
454	20250402	111100	1145812477	1925	1925	1925	1925	0
455	20250402	111000	1145812477	1925	1925	1925	1925	150
456	20250402	110900	1145523727	1925	1928	1928	1925	1285
457	20250402	110800	1143046503	1928	1928	1928	1928	425
458	20250402	110700	1142227103	1935	1935	1935	1935	0
459	20250402	110600	1142227103	1935	1935	1935	1935	206
460	20250402	110500	1141828493	1935	1935	1935	1935	0
461	20250402	110400	1141828493	1935	1935	1935	1935	0
462	20250402	110300	1141828493	1935	1930	1935	1929	2927
463	20250402	110200	1136181770	1932	1932	1932	1932	0
464	20250402	110100	1136181770	1932	1932	1932	1932	0
465	20250402	110000	1136181770	1932	1932	1932	1932	0
466	20250402	105900	1136181770	1932	1932	1932	1932	0
467	20250402	105800	1136181770	1932	1932	1932	1932	0
468	20250402	105700	1136181770	1932	1931	1932	1931	1317
469	20250402	105600	1133637335	1929	1929	1929	1929	55
470	20250402	105500	1133531240	1928	1928	1928	1928	0
471	20250402	105400	1133531240	1928	1929	1929	1928	800
472	20250402	105300	1131988293	1937	1930	1937	1930	851
473	20250402	105200	1130345856	1930	1930	1930	1929	10008
474	20250402	105100	1111030473	1934	1940	1940	1932	6136
475	20250402	105000	1099167881	1940	1940	1940	1940	2330
476	20250402	104900	1094647681	1940	1940	1940	1940	0
477	20250402	104800	1094647681	1940	1938	1940	1938	139
478	20250402	104700	1094378239	1948	1948	1948	1948	1
479	20250402	104600	1094376291	1948	1948	1948	1948	0
480	20250402	104500	1094376291	1948	1948	1948	1948	6
481	20250402	104400	1094364603	1938	1938	1938	1938	413
482	20250402	104300	1093564209	1938	1941	1950	1938	1496
483	20250402	104200	1090662808	1941	1941	1941	1941	0
484	20250402	104100	1090662808	1941	1953	1953	1941	137
485	20250402	104000	1090396531	1953	1947	1953	1947	270
486	20250402	103900	1089870391	1947	1947	1947	1947	5
487	20250402	103800	1089860656	1940	1940	1940	1940	1021
488	20250402	103700	1087879916	1940	1939	1940	1939	1550
489	20250402	103600	1084872966	1939	1940	1940	1938	1167
490	20250402	103500	1082610316	1938	1943	1943	1938	2604
491	20250402	103400	1077559095	1943	1943	1961	1943	208
492	20250402	103300	1077154933	1943	1954	1954	1941	2114
493	20250402	103200	1073031613	1964	1964	1964	1964	300
494	20250402	103100	1072442413	1964	1964	1964	1964	70
495	20250402	103000	1072304933	1963	1962	1963	1962	477
496	20250402	102900	1071368592	1963	1963	1963	1963	0
497	20250402	102800	1071368592	1963	1963	1963	1963	0
498	20250402	102700	1071368592	1963	1963	1963	1963	104
499	20250402	102600	1071164440	1960	1960	1960	1960	0
500	20250402	102500	1071164440	1960	1959	1960	1959	1196
501	20250402	102400	1068821386	1958	1957	1958	1951	8788
502	20250402	102300	1051653320	1957	1957	1959	1957	765
503	20250402	102200	1050155675	1959	1959	1959	1959	4
504	20250402	102100	1050147839	1957	1955	1959	1955	2691
505	20250402	102000	1044884176	1954	1941	1954	1941	1688
506	20250402	101900	1041601872	1941	1941	1941	1941	9
507	20250402	101800	1041584403	1940	1950	1950	1940	1911
508	20250402	101700	1037874622	1955	1955	1955	1955	0
509	20250402	101600	1037874622	1955	1954	1955	1954	4200
510	20250402	101500	1029663902	1955	1950	1956	1948	13707
511	20250402	101400	1002870195	1956	1950	1956	1948	4095
512	20250402	101300	994861085	1952	1947	1952	1940	4483
513	20250402	101200	986129668	1946	1942	1946	1942	3656
514	20250402	101100	979018777	1939	1939	1939	1939	0
515	20250402	101000	979018777	1939	1937	1939	1937	1747
516	20250402	100900	975631560	1939	1940	1940	1937	378
517	20250402	100800	974898546	1937	1937	1937	1937	76
518	20250402	100700	974751334	1937	1936	1937	1936	278
519	20250402	100600	974213016	1936	1933	1936	1933	270
520	20250402	100500	973690395	1930	1930	1930	1930	1125
521	20250402	100400	971519145	1921	1921	1921	1921	0
522	20250402	100300	971519145	1921	1921	1921	1921	200
523	20250402	100200	971134945	1920	1920	1920	1919	443
524	20250402	100100	970284546	1936	1927	1936	1927	101
525	20250402	100000	970089910	1927	1927	1927	1927	580
526	20250402	095900	968972250	1925	1927	1927	1925	120
527	20250402	095800	968741210	1927	1927	1927	1927	100
528	20250402	095700	968548510	1935	1935	1935	1928	900
529	20250402	095600	966810964	1935	1935	1935	1935	450
530	20250402	095500	965940214	1935	1929	1935	1929	2000
531	20250402	095400	962078470	1928	1928	1928	1928	1000
532	20250402	095300	960150470	1928	1928	1928	1928	10
533	20250402	095200	960131190	1928	1928	1928	1928	0
534	20250402	095100	960131190	1928	1928	1928	1928	1
535	20250402	095000	960129262	1928	1928	1928	1928	5186
536	20250402	094900	950130654	1928	1927	1928	1927	270
537	20250402	094800	949610223	1915	1920	1920	1915	994
538	20250402	094700	947701913	1925	1925	1925	1925	1288
539	20250402	094600	945222513	1927	1924	1927	1924	355
540	20250402	094500	944539236	1925	1925	1925	1925	10
541	20250402	094400	944519986	1925	1925	1925	1925	42
542	20250402	094300	944439136	1926	1925	1926	1925	4538
543	20250402	094200	935703455	1925	1920	1925	1920	834
544	20250402	094100	934098492	1919	1902	1919	1902	1746
545	20250402	094000	930758613	1902	1903	1903	1902	3191
546	20250402	093900	924688154	1909	1903	1909	1902	489
547	20250402	093800	923757972	1903	1903	1903	1903	400
548	20250402	093700	922996772	1910	1905	1910	1904	6199
549	20250402	093600	911187672	1905	1910	1910	1905	261
550	20250402	093500	910689967	1916	1902	1916	1902	3221
551	20250402	093400	904527593	1913	1913	1913	1913	500
552	20250402	093300	903571093	1913	1900	1913	1899	3454
553	20250402	093200	896996605	1901	1910	1910	1901	2095
554	20250402	093100	892997158	1900	1900	1900	1900	1562
555	20250402	093000	890029358	1900	1910	1910	1900	16163
556	20250402	092900	859300791	1909	1910	1910	1909	1778
557	20250402	092800	855905339	1910	1910	1910	1910	249
558	20250402	092700	855429749	1910	1915	1915	1910	1151
559	20250402	092600	853229859	1912	1911	1920	1911	2397
560	20250402	092500	848645650	1922	1919	1923	1908	15498
561	20250402	092400	818860225	1918	1920	1920	1910	1309
562	20250402	092300	816356824	1922	1899	1923	1899	5169
563	20250402	092200	806467072	1897	1872	1897	1872	11366
564	20250402	092100	785052119	1871	1875	1876	1870	23808
565	20250402	092000	740463484	1875	1881	1881	1875	3910
566	20250402	091900	733122133	1881	1894	1894	1879	14761
567	20250402	091800	705331327	1894	1901	1901	1884	13726
568	20250402	091700	679356179	1899	1915	1923	1899	15184
569	20250402	091600	650301991	1909	1893	1909	1890	8774
570	20250402	091500	633641992	1899	1892	1899	1882	22310
571	20250402	091400	591545843	1892	1897	1901	1892	4423
572	20250402	091300	583150490	1897	1916	1916	1897	19875
573	20250402	091200	545271617	1915	1912	1915	1912	2321
574	20250402	091100	540829773	1913	1912	1913	1910	5199
575	20250402	091000	530894093	1920	1910	1920	1910	24091
576	20250402	090900	484829403	1912	1910	1912	1900	19188
577	20250402	090800	448327265	1910	1923	1923	1909	15011
578	20250402	090700	419596933	1923	1935	1938	1923	19685
579	20250402	090600	381661265	1938	1948	1948	1928	23428
580	20250402	090500	336235530	1947	1938	1964	1938	22128
581	20250402	090400	293141164	1928	1927	1940	1926	8958
582	20250402	090300	275878219	1927	1964	1964	1925	44030
583	20250402	090200	190346259	1964	1986	1986	1945	28101
584	20250402	090100	135037540	1988	2030	2035	1988	45831
585	20250402	090000	42717325	2040	2040	2080	2040	20885