KissMeData/015020/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184500	16392192648	1908	1908	1908	1908	43808
3	20250407	184400	16392192648	1908	1908	1908	1908	0
4	20250407	184300	16392192648	1908	1908	1908	1908	0
5	20250407	184200	16392192648	1908	1908	1908	1908	0
6	20250407	184100	16392192648	1908	1908	1908	1908	0
7	20250407	184000	16392192648	1908	1908	1908	1908	0
8	20250407	183900	16392192648	1908	1908	1908	1908	0
9	20250407	183800	16392192648	1908	1908	1908	1908	0
10	20250407	183700	16392192648	1908	1908	1908	1908	0
11	20250407	183600	16392192648	1908	1908	1908	1908	0
12	20250407	183500	16392192648	1908	1908	1908	1908	0
13	20250407	183400	16392192648	1908	1908	1908	1908	0
14	20250407	183300	16392192648	1908	1908	1908	1908	0
15	20250407	183200	16392192648	1908	1908	1908	1908	0
16	20250407	183100	16392192648	1908	1908	1908	1908	0
17	20250407	183000	16392192648	1908	1908	1908	1908	0
18	20250407	182900	16392192648	1908	1908	1908	1908	0
19	20250407	182800	16392192648	1908	1908	1908	1908	0
20	20250407	182700	16392192648	1908	1908	1908	1908	0
21	20250407	182600	16392192648	1908	1908	1908	1908	0
22	20250407	182500	16392192648	1908	1908	1908	1908	0
23	20250407	182400	16392192648	1908	1908	1908	1908	0
24	20250407	182300	16392192648	1908	1908	1908	1908	0
25	20250407	182200	16392192648	1908	1908	1908	1908	0
26	20250407	182100	16392192648	1908	1908	1908	1908	0
27	20250407	182000	16392192648	1908	1908	1908	1908	0
28	20250407	181900	16392192648	1908	1908	1908	1908	0
29	20250407	181800	16392192648	1908	1908	1908	1908	0
30	20250407	181700	16392192648	1908	1908	1908	1908	0
31	20250407	181600	16392192648	1908	1908	1908	1908	0
32	20250407	181500	16392192648	1908	1908	1908	1908	43808
33	20250407	181400	16392192648	1908	1908	1908	1908	0
34	20250407	181300	16392192648	1908	1908	1908	1908	0
35	20250407	181200	16392192648	1908	1908	1908	1908	0
36	20250407	181100	16392192648	1908	1908	1908	1908	0
37	20250407	181000	16392192648	1908	1908	1908	1908	0
38	20250407	180900	16392192648	1908	1908	1908	1908	0
39	20250407	180800	16392192648	1908	1908	1908	1908	0
40	20250407	180700	16392192648	1908	1908	1908	1908	0
41	20250407	180600	16392192648	1908	1908	1908	1908	0
42	20250407	180500	16392192648	1908	1908	1908	1908	0
43	20250407	180400	16392192648	1908	1908	1908	1908	0
44	20250407	180300	16392192648	1908	1908	1908	1908	0
45	20250407	180200	16392192648	1908	1908	1908	1908	0
46	20250407	180100	16392192648	1908	1908	1908	1908	0
47	20250407	180000	16392192648	1908	1908	1908	1908	0
48	20250407	175900	16392192648	1908	1908	1908	1908	0
49	20250407	175800	16392192648	1908	1908	1908	1908	0
50	20250407	175700	16392192648	1908	1908	1908	1908	0
51	20250407	175600	16392192648	1908	1908	1908	1908	0
52	20250407	175500	16392192648	1908	1908	1908	1908	0
53	20250407	175400	16392192648	1908	1908	1908	1908	0
54	20250407	175300	16392192648	1908	1908	1908	1908	0
55	20250407	175200	16392192648	1908	1908	1908	1908	0
56	20250407	175100	16392192648	1908	1908	1908	1908	0
57	20250407	175000	16392192648	1908	1908	1908	1908	0
58	20250407	174900	16392192648	1908	1908	1908	1908	0
59	20250407	174800	16392192648	1908	1908	1908	1908	0
60	20250407	174700	16392192648	1908	1908	1908	1908	0
61	20250407	174600	16392192648	1908	1908	1908	1908	0
62	20250407	174500	16392192648	1908	1908	1908	1908	43808
63	20250407	174400	16392192648	1908	1908	1908	1908	0
64	20250407	174300	16392192648	1908	1908	1908	1908	0
65	20250407	174200	16392192648	1908	1908	1908	1908	0
66	20250407	174100	16392192648	1908	1908	1908	1908	0
67	20250407	174000	16392192648	1908	1908	1908	1908	0
68	20250407	173900	16392192648	1908	1908	1908	1908	0
69	20250407	173800	16392192648	1908	1908	1908	1908	0
70	20250407	173700	16392192648	1908	1908	1908	1908	0
71	20250407	173600	16392192648	1908	1908	1908	1908	0
72	20250407	173500	16392192648	1908	1908	1908	1908	0
73	20250407	173400	16392192648	1908	1908	1908	1908	0
74	20250407	173300	16392192648	1908	1908	1908	1908	0
75	20250407	173200	16392192648	1908	1908	1908	1908	0
76	20250407	173100	16392192648	1908	1908	1908	1908	0
77	20250407	173000	16392192648	1908	1908	1908	1908	0
78	20250407	172900	16392192648	1908	1908	1908	1908	0
79	20250407	172800	16392192648	1908	1908	1908	1908	0
80	20250407	172700	16392192648	1908	1908	1908	1908	0
81	20250407	172600	16392192648	1908	1908	1908	1908	0
82	20250407	172500	16392192648	1908	1908	1908	1908	0
83	20250407	172400	16392192648	1908	1908	1908	1908	0
84	20250407	172300	16392192648	1908	1908	1908	1908	0
85	20250407	172200	16392192648	1908	1908	1908	1908	0
86	20250407	172100	16392192648	1908	1908	1908	1908	0
87	20250407	172000	16392192648	1908	1908	1908	1908	0
88	20250407	171900	16392192648	1908	1908	1908	1908	0
89	20250407	171800	16392192648	1908	1908	1908	1908	0
90	20250407	171700	16392192648	1908	1908	1908	1908	0
91	20250407	171600	16392192648	1908	1908	1908	1908	0
92	20250407	171500	16392192648	1908	1908	1908	1908	43808
93	20250407	171400	16392192648	1908	1908	1908	1908	0
94	20250407	171300	16392192648	1908	1908	1908	1908	0
95	20250407	171200	16392192648	1908	1908	1908	1908	0
96	20250407	171100	16392192648	1908	1908	1908	1908	0
97	20250407	171000	16392192648	1908	1908	1908	1908	0
98	20250407	170900	16392192648	1908	1908	1908	1908	0
99	20250407	170800	16392192648	1908	1908	1908	1908	0
100	20250407	170700	16392192648	1908	1908	1908	1908	0
101	20250407	170600	16392192648	1908	1908	1908	1908	0
102	20250407	170500	16392192648	1908	1908	1908	1908	0
103	20250407	170400	16392192648	1908	1908	1908	1908	0
104	20250407	170300	16392192648	1908	1908	1908	1908	0
105	20250407	170200	16392192648	1908	1908	1908	1908	0
106	20250407	170100	16392192648	1908	1908	1908	1908	0
107	20250407	170000	16392192648	1908	1908	1908	1908	0
108	20250407	165900	16392192648	1908	1908	1908	1908	0
109	20250407	165800	16392192648	1908	1908	1908	1908	0
110	20250407	165700	16392192648	1908	1908	1908	1908	0
111	20250407	165600	16392192648	1908	1908	1908	1908	0
112	20250407	165500	16392192648	1908	1908	1908	1908	0
113	20250407	165400	16392192648	1908	1908	1908	1908	0
114	20250407	165300	16392192648	1908	1908	1908	1908	0
115	20250407	165200	16392192648	1908	1908	1908	1908	0
116	20250407	165100	16392192648	1908	1908	1908	1908	0
117	20250407	165000	16392192648	1908	1908	1908	1908	0
118	20250407	164900	16392192648	1908	1908	1908	1908	0
119	20250407	164800	16392192648	1908	1908	1908	1908	0
120	20250407	164700	16392192648	1908	1908	1908	1908	0
121	20250407	164600	16392192648	1908	1908	1908	1908	0
122	20250407	164500	16392192648	1908	1908	1908	1908	43808
123	20250407	164400	16392192648	1908	1908	1908	1908	0
124	20250407	164300	16392192648	1908	1908	1908	1908	0
125	20250407	164200	16392192648	1908	1908	1908	1908	0
126	20250407	164100	16392192648	1908	1908	1908	1908	0
127	20250407	164000	16392192648	1908	1908	1908	1908	0
128	20250407	163900	16392192648	1908	1908	1908	1908	0
129	20250407	163800	16392192648	1908	1908	1908	1908	0
130	20250407	163700	16392192648	1908	1908	1908	1908	0
131	20250407	163600	16392192648	1908	1908	1908	1908	0
132	20250407	163500	16392192648	1908	1908	1908	1908	0
133	20250407	163400	16392192648	1908	1908	1908	1908	0
134	20250407	163300	16392192648	1908	1908	1908	1908	0
135	20250407	163200	16392192648	1908	1908	1908	1908	0
136	20250407	163100	16392192648	1908	1908	1908	1908	0
137	20250407	163000	16392192648	1908	1908	1908	1908	0
138	20250407	162900	16392192648	1908	1908	1908	1908	0
139	20250407	162800	16392192648	1908	1908	1908	1908	0
140	20250407	162700	16392192648	1908	1908	1908	1908	0
141	20250407	162600	16392192648	1908	1908	1908	1908	0
142	20250407	162500	16392192648	1908	1908	1908	1908	0
143	20250407	162400	16392192648	1908	1908	1908	1908	0
144	20250407	162300	16392192648	1908	1908	1908	1908	0
145	20250407	162200	16392192648	1908	1908	1908	1908	0
146	20250407	162100	16392192648	1908	1908	1908	1908	0
147	20250407	162000	16392192648	1908	1908	1908	1908	0
148	20250407	161900	16392192648	1908	1908	1908	1908	0
149	20250407	161800	16392192648	1908	1908	1908	1908	0
150	20250407	161700	16392192648	1908	1908	1908	1908	0
151	20250407	161600	16392192648	1908	1908	1908	1908	0
152	20250407	161500	16392192648	1908	1908	1908	1908	43808
153	20250407	161400	16392192648	1908	1908	1908	1908	0
154	20250407	161300	16392192648	1908	1908	1908	1908	0
155	20250407	161200	16392192648	1908	1908	1908	1908	0
156	20250407	161100	16392192648	1908	1908	1908	1908	0
157	20250407	161000	16392192648	1908	1908	1908	1908	0
158	20250407	160900	16392192648	1908	1908	1908	1908	0
159	20250407	160800	16392192648	1908	1908	1908	1908	0
160	20250407	160700	16392192648	1908	1908	1908	1908	0
161	20250407	160600	16392192648	1908	1908	1908	1908	0
162	20250407	160500	16392192648	1908	1908	1908	1908	0
163	20250407	160400	16392192648	1908	1908	1908	1908	0
164	20250407	160300	16392192648	1908	1908	1908	1908	0
165	20250407	160200	16392192648	1908	1908	1908	1908	0
166	20250407	160100	16392192648	1908	1908	1908	1908	0
167	20250407	160000	16392192648	1908	1908	1908	1908	0
168	20250407	155900	16392192648	1908	1908	1908	1908	0
169	20250407	155800	16392192648	1908	1908	1908	1908	0
170	20250407	155700	16392192648	1908	1908	1908	1908	0
171	20250407	155600	16392192648	1908	1908	1908	1908	0
172	20250407	155500	16392192648	1908	1908	1908	1908	0
173	20250407	155400	16392192648	1908	1908	1908	1908	0
174	20250407	155300	16392192648	1908	1908	1908	1908	0
175	20250407	155200	16392192648	1908	1908	1908	1908	0
176	20250407	155100	16392192648	1908	1908	1908	1908	0
177	20250407	155000	16392192648	1908	1908	1908	1908	0
178	20250407	154900	16392192648	1908	1908	1908	1908	0
179	20250407	154800	16392192648	1908	1908	1908	1908	0
180	20250407	154700	16392192648	1908	1908	1908	1908	0
181	20250407	154600	16392192648	1908	1908	1908	1908	0
182	20250407	154500	16392192648	1908	1908	1908	1908	43808
183	20250407	154400	16392192648	1908	1908	1908	1908	0
184	20250407	154300	16392192648	1908	1908	1908	1908	0
185	20250407	154200	16392192648	1908	1908	1908	1908	0
186	20250407	154100	16392192648	1908	1908	1908	1908	0
187	20250407	154000	16392192648	1908	1908	1908	1908	0
188	20250407	153900	16392192648	1908	1908	1908	1908	0
189	20250407	153800	16392192648	1908	1908	1908	1908	0
190	20250407	153700	16392192648	1908	1908	1908	1908	0
191	20250407	153600	16392192648	1908	1908	1908	1908	0
192	20250407	153500	16392192648	1908	1908	1908	1908	0
193	20250407	153400	16392192648	1908	1908	1908	1908	0
194	20250407	153300	16392192648	1908	1908	1908	1908	0
195	20250407	153200	16392192648	1908	1908	1908	1908	0
196	20250407	153100	16392192648	1908	1908	1908	1908	0
197	20250407	153000	16392192648	1908	1908	1908	1908	43808
198	20250407	152900	16308606984	1887	1887	1887	1887	0
199	20250407	152800	16308606984	1887	1887	1887	1887	0
200	20250407	152700	16308606984	1887	1887	1887	1887	0
201	20250407	152600	16308606984	1887	1887	1887	1887	0
202	20250407	152500	16308606984	1887	1887	1887	1887	0
203	20250407	152400	16308606984	1887	1887	1887	1887	0
204	20250407	152300	16308606984	1887	1887	1887	1887	0
205	20250407	152200	16308606984	1887	1887	1887	1887	0
206	20250407	152100	16308606984	1887	1887	1887	1887	0
207	20250407	152000	16308606984	1887	1887	1887	1887	0
208	20250407	151900	16308606984	1887	1883	1889	1883	6671
209	20250407	151800	16296025246	1882	1891	1892	1882	8929
210	20250407	151700	16279185344	1891	1893	1895	1888	15142
211	20250407	151600	16250559842	1895	1900	1903	1891	14057
212	20250407	151500	16223880441	1900	1901	1904	1900	7565
213	20250407	151400	16209493011	1901	1897	1906	1897	8547
214	20250407	151300	16193257005	1897	1916	1916	1896	13583
215	20250407	151200	16167393231	1913	1908	1918	1908	11181
216	20250407	151100	16145990466	1908	1896	1910	1896	10616
217	20250407	151000	16125792063	1896	1897	1902	1896	2343
218	20250407	150900	16121346836	1895	1894	1902	1894	2367
219	20250407	150800	16116857314	1895	1899	1900	1894	7027
220	20250407	150700	16103533383	1899	1893	1902	1892	14106
221	20250407	150600	16076750584	1892	1888	1892	1888	3475
222	20250407	150500	16070185327	1888	1882	1890	1882	2342
223	20250407	150400	16065761150	1880	1880	1883	1880	10025
224	20250407	150300	16046912113	1880	1874	1880	1874	2365
225	20250407	150200	16042471835	1871	1866	1871	1862	4118
226	20250407	150100	16034776959	1866	1864	1870	1860	6994
227	20250407	150000	16021743028	1860	1855	1864	1853	4270
228	20250407	145900	16013815495	1851	1866	1866	1851	15358
229	20250407	145800	15985323634	1864	1879	1879	1857	29991
230	20250407	145700	15929323703	1879	1881	1884	1878	12235
231	20250407	145600	15906329667	1881	1885	1885	1880	9754
232	20250407	145500	15887961222	1885	1880	1887	1878	11864
233	20250407	145400	15865669487	1880	1889	1889	1880	19840
234	20250407	145300	15828317045	1892	1890	1892	1890	1360
235	20250407	145200	15825746155	1894	1901	1908	1880	19245
236	20250407	145100	15789356231	1902	1886	1905	1884	23250
237	20250407	145000	15745220301	1886	1886	1888	1882	24270
238	20250407	144900	15699513603	1883	1893	1895	1883	33871
239	20250407	144800	15635534285	1895	1905	1905	1895	40786
240	20250407	144700	15558056794	1905	1902	1907	1900	5042
241	20250407	144600	15548457220	1901	1907	1907	1901	12359
242	20250407	144500	15524929619	1907	1914	1914	1907	12429
243	20250407	144400	15501181706	1915	1914	1916	1914	8288
244	20250407	144300	15485308364	1914	1916	1916	1914	17994
245	20250407	144200	15450857849	1916	1916	1916	1915	3894
246	20250407	144100	15443398817	1916	1920	1921	1915	7026
247	20250407	144000	15429926220	1922	1922	1922	1918	11088
248	20250407	143900	15408640204	1923	1927	1927	1923	4916
249	20250407	143800	15399184240	1927	1927	1930	1926	77
250	20250407	143700	15399035782	1927	1930	1930	1927	990
251	20250407	143600	15397128022	1925	1930	1930	1922	9341
252	20250407	143500	15379152403	1925	1930	1930	1925	3002
253	20250407	143400	15373372507	1930	1931	1931	1930	1597
254	20250407	143300	15370290198	1931	1930	1934	1930	149
255	20250407	143200	15370002490	1930	1927	1930	1925	6001
256	20250407	143100	15358443552	1927	1927	1928	1926	15378
257	20250407	143000	15328814202	1929	1936	1936	1927	10310
258	20250407	142900	15308896348	1935	1937	1937	1933	1006
259	20250407	142800	15306949511	1937	1939	1940	1937	63
260	20250407	142700	15306827344	1937	1933	1940	1932	10534
261	20250407	142600	15286414358	1933	1937	1937	1933	1475
262	20250407	142500	15283559803	1937	1938	1938	1936	1879
263	20250407	142400	15279919595	1938	1932	1938	1932	4276
264	20250407	142300	15271639179	1932	1931	1932	1931	4054
265	20250407	142200	15263809866	1932	1931	1932	1931	102
266	20250407	142100	15263612804	1931	1933	1933	1931	7225
267	20250407	142000	15249659555	1933	1936	1937	1931	6637
268	20250407	141900	15236829638	1936	1934	1936	1931	3276
269	20250407	141800	15230498948	1934	1938	1941	1930	5716
270	20250407	141700	15219431637	1938	1931	1938	1931	8717
271	20250407	141600	15202568168	1931	1927	1932	1927	9017
272	20250407	141500	15185179172	1926	1926	1926	1925	384
273	20250407	141400	15184439639	1925	1925	1926	1924	2657
274	20250407	141300	15179325086	1924	1926	1927	1924	985
275	20250407	141200	15177429037	1925	1923	1925	1921	687
276	20250407	141100	15176107946	1923	1920	1923	1918	1830
277	20250407	141000	15172595204	1920	1925	1925	1917	6358
278	20250407	140900	15160398172	1923	1934	1934	1923	2730
279	20250407	140800	15155131139	1935	1937	1937	1929	17551
280	20250407	140700	15121176591	1937	1928	1937	1928	10777
281	20250407	140600	15100332636	1927	1925	1927	1922	3510
282	20250407	140500	15093574936	1925	1921	1925	1921	7362
283	20250407	140400	15079420454	1921	1914	1921	1914	1104
284	20250407	140300	15077302438	1914	1912	1918	1903	22883
285	20250407	140200	15033615043	1912	1919	1919	1912	11114
286	20250407	140100	15012328275	1919	1925	1927	1919	2424
287	20250407	140000	15007662008	1925	1924	1925	1920	2731
288	20250407	135900	15002407017	1925	1927	1927	1917	5258
289	20250407	135800	14992319396	1927	1922	1929	1918	4366
290	20250407	135700	14983935304	1919	1918	1922	1916	8657
291	20250407	135600	14967342287	1918	1924	1925	1917	7365
292	20250407	135500	14953179576	1925	1920	1925	1912	12614
293	20250407	135400	14928989725	1917	1927	1927	1917	22841
294	20250407	135300	14885092730	1928	1935	1935	1927	18880
295	20250407	135200	14848627678	1936	1936	1936	1935	2193
296	20250407	135100	14844382185	1936	1942	1942	1935	1223
297	20250407	135000	14842014479	1943	1933	1944	1933	96
298	20250407	134900	14841827961	1932	1939	1945	1932	13656
299	20250407	134800	14815362933	1938	1939	1939	1933	657
300	20250407	134700	14814089611	1939	1936	1940	1931	8200
301	20250407	134600	14798216152	1929	1931	1936	1928	6398
302	20250407	134500	14785869801	1931	1940	1940	1930	6408
303	20250407	134400	14773478837	1940	1944	1945	1937	8117
304	20250407	134300	14757726845	1944	1948	1948	1944	2762
305	20250407	134200	14752354118	1948	1951	1951	1945	15837
306	20250407	134100	14721507237	1952	1959	1959	1950	9636
307	20250407	134000	14702678636	1960	1968	1968	1960	7542
308	20250407	133900	14687862166	1966	1950	1969	1950	11302
309	20250407	133800	14665668544	1950	1951	1952	1949	8206
310	20250407	133700	14649661976	1950	1950	1957	1950	2910
311	20250407	133600	14643983729	1949	1956	1962	1948	38059
312	20250407	133500	14569686049	1963	1951	1965	1948	15304
313	20250407	133400	14539710523	1954	1966	1966	1948	30357
314	20250407	133300	14480269695	1967	1973	1974	1967	4772
315	20250407	133200	14470865016	1974	1968	1975	1967	23678
316	20250407	133100	14424206831	1967	1968	1968	1963	7161
317	20250407	133000	14410124443	1968	1969	1970	1963	18516
318	20250407	132900	14373679297	1969	1961	1969	1960	12067
319	20250407	132800	14349992990	1961	1961	1963	1960	5267
320	20250407	132700	14339661451	1961	1962	1962	1958	20800
321	20250407	132600	14298880074	1961	1968	1969	1952	36131
322	20250407	132500	14227804046	1970	1948	1975	1948	41974
323	20250407	132400	14145348214	1948	1945	1948	1945	1816
324	20250407	132300	14141815348	1945	1948	1948	1945	896
325	20250407	132200	14140071554	1946	1947	1947	1941	12463
326	20250407	132100	14115829523	1946	1957	1957	1941	15745
327	20250407	132000	14085182688	1957	1960	1963	1950	30540
328	20250407	131900	14025374068	1957	1943	1959	1943	23920
329	20250407	131800	13978630686	1943	1948	1950	1941	12117
330	20250407	131700	13955044446	1950	1957	1957	1947	6969
331	20250407	131600	13941446742	1952	1958	1958	1952	8432
332	20250407	131500	13924945283	1959	1953	1960	1953	16417
333	20250407	131400	13892802459	1955	1945	1955	1943	37484
334	20250407	131300	13819699412	1945	1947	1947	1940	15628
335	20250407	131200	13789328707	1947	1945	1950	1945	27147
336	20250407	131100	13736439629	1945	1927	1945	1927	19859
337	20250407	131000	13697977109	1928	1924	1929	1924	599
338	20250407	130900	13696824164	1924	1930	1930	1924	2278
339	20250407	130800	13692435229	1930	1923	1935	1922	3507
340	20250407	130700	13685667965	1936	1937	1937	1921	19621
341	20250407	130600	13647739240	1937	1928	1937	1928	7536
342	20250407	130500	13633182848	1928	1919	1928	1919	1439
343	20250407	130400	13630415500	1919	1910	1920	1910	38831
344	20250407	130300	13555987374	1910	1912	1912	1910	3682
345	20250407	130200	13548951281	1912	1912	1916	1910	4808
346	20250407	130100	13539760545	1912	1913	1913	1912	1113
347	20250407	130000	13537631829	1911	1916	1923	1910	12564
348	20250407	125900	13513558046	1914	1919	1919	1914	10096
349	20250407	125800	13494219495	1919	1907	1919	1907	15961
350	20250407	125700	13463665991	1907	1906	1908	1906	2596
351	20250407	125600	13458716573	1907	1899	1910	1899	7270
352	20250407	125500	13444897117	1900	1901	1901	1897	24126
353	20250407	125400	13399057015	1901	1909	1910	1901	12018
354	20250407	125300	13376176734	1908	1911	1912	1908	7418
355	20250407	125200	13362007871	1912	1913	1914	1912	4059
356	20250407	125100	13354244669	1913	1915	1915	1913	4208
357	20250407	125000	13346187385	1915	1921	1921	1915	8513
358	20250407	124900	13329848396	1921	1920	1921	1920	1134
359	20250407	124800	13327670493	1921	1918	1921	1918	4421
360	20250407	124700	13319183134	1921	1919	1927	1917	1630
361	20250407	124600	13316051132	1922	1917	1922	1915	6082
362	20250407	124500	13304386634	1917	1916	1919	1916	124
363	20250407	124400	13304149031	1915	1916	1917	1915	3904
364	20250407	124300	13296671991	1916	1925	1925	1916	4017
365	20250407	124200	13288961853	1927	1924	1928	1924	473
366	20250407	124100	13288050886	1924	1921	1924	1921	10280
367	20250407	124000	13268302163	1921	1918	1921	1914	5869
368	20250407	123900	13257060972	1917	1910	1917	1910	1963
369	20250407	123800	13253304287	1911	1914	1914	1910	3673
370	20250407	123700	13246282130	1914	1914	1914	1909	2537
371	20250407	123600	13241435112	1914	1917	1919	1914	6326
372	20250407	123500	13229314615	1917	1917	1918	1916	2427
373	20250407	123400	13224662211	1917	1918	1921	1917	9301
374	20250407	123300	13206826509	1917	1914	1917	1910	6162
375	20250407	123200	13195045121	1914	1915	1920	1913	4456
376	20250407	123100	13186515519	1914	1915	1920	1913	6642
377	20250407	123000	13173798385	1915	1920	1921	1915	19254
378	20250407	122900	13136858423	1924	1927	1927	1920	12249
379	20250407	122800	13113290937	1927	1932	1932	1927	12230
380	20250407	122700	13089699266	1932	1935	1938	1932	4842
381	20250407	122600	13080334217	1939	1934	1939	1931	6535
382	20250407	122500	13067695003	1931	1931	1931	1931	2022
383	20250407	122400	13063790521	1930	1931	1931	1929	12433
384	20250407	122300	13039793453	1930	1931	1931	1930	1944
385	20250407	122200	13036040732	1930	1931	1931	1930	6494
386	20250407	122100	13023503396	1930	1931	1932	1930	3066
387	20250407	122000	13017584045	1931	1931	1931	1930	606
388	20250407	121900	13016413919	1931	1929	1931	1929	1728
389	20250407	121800	13013078779	1930	1935	1935	1930	4250
390	20250407	121700	13004868048	1935	1935	1935	1934	6556
391	20250407	121600	12992186891	1934	1935	1935	1934	974
392	20250407	121500	12990303174	1935	1934	1936	1934	7196
393	20250407	121400	12976379436	1934	1934	1935	1934	4584
394	20250407	121300	12967513429	1936	1934	1936	1934	1804
395	20250407	121200	12964021449	1934	1936	1936	1930	977
396	20250407	121100	12962134206	1936	1939	1939	1935	6574
397	20250407	121000	12949395415	1939	1933	1939	1933	3753
398	20250407	120900	12942130980	1933	1928	1933	1927	11900
399	20250407	120800	12919187682	1928	1928	1928	1927	5052
400	20250407	120700	12909448227	1928	1930	1930	1927	16415
401	20250407	120600	12877795272	1930	1937	1937	1930	1688
402	20250407	120500	12874534414	1938	1939	1939	1935	6584
403	20250407	120400	12861770439	1940	1941	1941	1940	1909
404	20250407	120300	12858066978	1942	1940	1942	1940	6400
405	20250407	120200	12845649911	1940	1934	1940	1934	3818
406	20250407	120100	12838247555	1934	1934	1934	1929	11429
407	20250407	120000	12816177168	1934	1938	1938	1933	16116
408	20250407	115900	12784954146	1938	1938	1940	1938	2471
409	20250407	115800	12780161848	1938	1939	1940	1938	11904
410	20250407	115700	12757089423	1939	1945	1945	1938	8196
411	20250407	115600	12741167261	1945	1941	1950	1939	27947
412	20250407	115500	12686798769	1939	1954	1960	1935	27125
413	20250407	115400	12633872145	1959	1933	1959	1928	33882
414	20250407	115300	12568165029	1933	1932	1934	1932	4681
415	20250407	115200	12559115980	1931	1927	1931	1926	2257
416	20250407	115100	12554767582	1926	1926	1926	1925	7256
417	20250407	115000	12540794961	1925	1934	1934	1924	6264
418	20250407	114900	12528713194	1934	1930	1935	1930	4326
419	20250407	114800	12520351238	1933	1931	1933	1930	5741
420	20250407	114700	12509262633	1933	1936	1936	1932	4654
421	20250407	114600	12500261617	1936	1932	1941	1932	8793
422	20250407	114500	12483214081	1932	1927	1933	1927	11060
423	20250407	114400	12461883933	1928	1924	1928	1922	10313
424	20250407	114300	12442034023	1924	1931	1931	1924	3804
425	20250407	114200	12434701017	1928	1927	1935	1927	4523
426	20250407	114100	12425967377	1927	1915	1927	1915	23546
427	20250407	114000	12380718436	1915	1904	1915	1904	7751
428	20250407	113900	12365922062	1910	1905	1910	1903	8753
429	20250407	113800	12349250348	1905	1910	1910	1904	13256
430	20250407	113700	12323972726	1910	1918	1918	1910	13650
431	20250407	113600	12297849219	1919	1926	1926	1919	18249
432	20250407	113500	12262794421	1925	1927	1927	1925	2829
433	20250407	113400	12257347181	1927	1928	1928	1925	5714
434	20250407	113300	12246336390	1928	1930	1934	1925	29603
435	20250407	113200	12189203848	1930	1932	1932	1930	12999
436	20250407	113100	12164103393	1932	1930	1932	1930	19783
437	20250407	113000	12125908679	1930	1932	1935	1930	12860
438	20250407	112900	12101065212	1932	1932	1935	1932	7888
439	20250407	112800	12085824534	1932	1940	1940	1931	6702
440	20250407	112700	12072865405	1940	1941	1943	1931	33297
441	20250407	112600	12008296746	1941	1942	1944	1940	5519
442	20250407	112500	11997585200	1944	1939	1944	1935	16362
443	20250407	112400	11965871252	1940	1948	1948	1940	5541
444	20250407	112300	11955113561	1948	1948	1950	1945	13095
445	20250407	112200	11929592840	1948	1940	1949	1940	3239
446	20250407	112100	11923298716	1940	1940	1945	1936	4045
447	20250407	112000	11915451836	1943	1962	1963	1935	19744
448	20250407	111900	11876889456	1962	1949	1964	1949	40316
449	20250407	111800	11798061458	1949	1937	1949	1935	43436
450	20250407	111700	11713835522	1935	1936	1937	1935	18541
451	20250407	111600	11677956676	1937	1939	1940	1935	14998
452	20250407	111500	11648906337	1938	1937	1940	1933	24646
453	20250407	111400	11601172146	1938	1933	1938	1930	12165
454	20250407	111300	11577641314	1933	1929	1934	1924	26236
455	20250407	111200	11527010594	1929	1922	1929	1921	29437
456	20250407	111100	11470387284	1922	1926	1926	1922	14044
457	20250407	111000	11443361749	1926	1927	1931	1926	5335
458	20250407	110900	11433080933	1931	1936	1936	1927	5194
459	20250407	110800	11423046942	1938	1928	1940	1923	38142
460	20250407	110700	11349404543	1923	1929	1929	1921	15063
461	20250407	110600	11320393731	1929	1934	1937	1922	16113
462	20250407	110500	11289287766	1936	1937	1938	1929	50048
463	20250407	110400	11192570868	1937	1938	1941	1932	14224
464	20250407	110300	11165016268	1937	1927	1937	1926	14750
465	20250407	110200	11136559330	1927	1919	1927	1917	15455
466	20250407	110100	11106863851	1919	1908	1920	1907	5753
467	20250407	110000	11095847631	1907	1923	1923	1907	43023
468	20250407	105900	11013561200	1923	1921	1932	1916	36943
469	20250407	105800	10942655374	1935	1932	1939	1919	53685
470	20250407	105700	10838931553	1932	1944	1944	1928	45506
471	20250407	105600	10750957322	1944	1959	1959	1944	32433
472	20250407	105500	10687730489	1961	1964	1965	1957	12555
473	20250407	105400	10663111063	1964	1958	1968	1950	40857
474	20250407	105300	10583143201	1954	1962	1965	1954	44637
475	20250407	105200	10495670679	1962	1974	1976	1962	40606
476	20250407	105100	10415694710	1974	1973	1977	1961	21087
477	20250407	105000	10374140529	1974	1994	1995	1960	42707
478	20250407	104900	10289823545	2000	1988	2000	1964	81396
479	20250407	104800	10128573090	1988	1998	1999	1985	40892
480	20250407	104700	10047134497	1998	1999	2012	1983	97794
481	20250407	104600	9851954924	2000	2040	2045	1992	123744
482	20250407	104500	9602540430	2040	1992	2040	1991	176247
483	20250407	104400	9248948192	1992	1988	1993	1979	79623
484	20250407	104300	9090788312	1986	1968	1989	1961	60735
485	20250407	104200	8970726974	1971	1982	2000	1961	189104
486	20250407	104100	8594939778	1982	1960	1985	1960	50806
487	20250407	104000	8494613665	1958	1957	1970	1944	48334
488	20250407	103900	8400327839	1955	1976	1978	1951	70186
489	20250407	103800	8262747936	1978	1962	1985	1960	183950
490	20250407	103700	7899300050	1960	1946	1964	1946	65749
491	20250407	103600	7770591395	1945	1934	1956	1932	66351
492	20250407	103500	7641401812	1938	1946	1948	1934	46094
493	20250407	103400	7551883437	1948	1938	1950	1936	58948
494	20250407	103300	7437230337	1938	1916	1940	1916	31731
495	20250407	103200	7375963925	1920	1928	1929	1913	35229
496	20250407	103100	7308273780	1930	1914	1947	1914	52368
497	20250407	103000	7207124883	1924	1911	1924	1908	22105
498	20250407	102900	7164795336	1911	1909	1914	1906	14988
499	20250407	102800	7136187007	1909	1901	1918	1901	8682
500	20250407	102700	7119606921	1900	1919	1920	1900	45472
501	20250407	102600	7032866175	1920	1918	1938	1914	66048
502	20250407	102500	6905725922	1914	1911	1916	1900	34607
503	20250407	102400	6839710539	1910	1894	1918	1890	51997
504	20250407	102300	6740411174	1894	1908	1921	1894	77595
505	20250407	102200	6592883714	1901	1908	1916	1900	57452
506	20250407	102100	6483240864	1909	1926	1928	1901	85379
507	20250407	102000	6319791568	1926	1952	1970	1915	189850
508	20250407	101900	5951300257	1949	1903	1952	1903	177928
509	20250407	101800	5608677011	1900	1900	1900	1900	0
510	20250407	101700	5608677011	1900	1900	1900	1900	0
511	20250407	101600	5608677011	1900	1888	1900	1886	97720
512	20250407	101500	5423452444	1886	1855	1890	1855	78532
513	20250407	101400	5276185123	1855	1849	1855	1846	27576
514	20250407	101300	5225123037	1845	1843	1850	1843	8764
515	20250407	101200	5208924326	1843	1854	1854	1842	19021
516	20250407	101100	5173795501	1854	1854	1855	1846	20017
517	20250407	101000	5136760325	1855	1848	1856	1847	16453
518	20250407	100900	5106318775	1845	1845	1847	1844	11771
519	20250407	100800	5084594654	1846	1827	1846	1827	18294
520	20250407	100700	5050937859	1827	1831	1831	1827	8625
521	20250407	100600	5035169802	1831	1841	1842	1831	11336
522	20250407	100500	5014338369	1842	1838	1842	1835	14598
523	20250407	100400	4987504286	1838	1823	1841	1823	7095
524	20250407	100300	4974524499	1823	1820	1825	1820	1499
525	20250407	100200	4971795121	1820	1831	1831	1820	6973
526	20250407	100100	4959085073	1831	1839	1839	1818	8793
527	20250407	100000	4943032457	1838	1848	1848	1838	10781
528	20250407	095900	4923169834	1848	1824	1848	1824	9246
529	20250407	095800	4906191312	1824	1816	1825	1816	9592
530	20250407	095700	4888747378	1815	1827	1827	1812	13164
531	20250407	095600	4864799212	1827	1830	1830	1812	22713
532	20250407	095500	4823492169	1832	1835	1848	1832	22290
533	20250407	095400	4782476109	1834	1820	1835	1820	15757
534	20250407	095300	4753596536	1820	1828	1833	1816	15669
535	20250407	095200	4725064747	1830	1827	1833	1821	11822
536	20250407	095100	4703435369	1827	1797	1827	1797	38152
537	20250407	095000	4634458502	1798	1818	1819	1790	31617
538	20250407	094900	4577317126	1819	1819	1822	1819	25245
539	20250407	094800	4531374231	1820	1826	1827	1816	31639
540	20250407	094700	4473798558	1826	1831	1832	1825	11925
541	20250407	094600	4451989389	1831	1838	1838	1830	29456
542	20250407	094500	4398027737	1838	1839	1843	1830	17348
543	20250407	094400	4366193170	1839	1846	1846	1830	23960
544	20250407	094300	4322237929	1846	1867	1867	1846	38121
545	20250407	094200	4251338931	1868	1880	1883	1864	55432
546	20250407	094100	4147519574	1880	1860	1886	1860	66437
547	20250407	094000	4023109283	1860	1848	1867	1845	33068
548	20250407	093900	3961605175	1847	1848	1852	1835	36782
549	20250407	093800	3893830264	1852	1859	1869	1835	59354
550	20250407	093700	3783894951	1859	1855	1868	1855	42638
551	20250407	093600	3704533141	1855	1850	1862	1847	40227
552	20250407	093500	3629977644	1850	1872	1873	1850	46878
553	20250407	093400	3542647297	1874	1843	1877	1835	132767
554	20250407	093300	3295972860	1844	1812	1846	1812	54378
555	20250407	093200	3196327389	1812	1825	1834	1812	52642
556	20250407	093100	3100358935	1831	1817	1834	1813	44032
557	20250407	093000	3019952055	1817	1816	1836	1812	110857
558	20250407	092900	2817672954	1816	1830	1832	1812	45427
559	20250407	092800	2734907090	1832	1839	1843	1829	55895
560	20250407	092700	2632346647	1843	1834	1848	1820	60117
561	20250407	092600	2521736514	1837	1798	1843	1798	120383
562	20250407	092500	2302761414	1798	1779	1798	1778	79722
563	20250407	092400	2160308234	1778	1782	1782	1769	32769
564	20250407	092300	2102127173	1782	1776	1782	1774	17251
565	20250407	092200	2071447267	1776	1766	1784	1762	54906
566	20250407	092100	1974071559	1766	1770	1777	1758	31168
567	20250407	092000	1918920854	1771	1733	1776	1727	142105
568	20250407	091900	1669310313	1732	1732	1750	1726	27121
569	20250407	091800	1622251320	1732	1725	1750	1723	11399
570	20250407	091700	1602542520	1723	1755	1755	1719	38432
571	20250407	091600	1535701914	1755	1752	1756	1750	31739
572	20250407	091500	1479992943	1752	1757	1757	1750	7783
573	20250407	091400	1466337948	1750	1758	1758	1737	16041
574	20250407	091300	1438300386	1758	1758	1762	1758	39810
575	20250407	091200	1368243948	1758	1748	1769	1732	41121
576	20250407	091100	1296084262	1748	1730	1750	1706	31536
577	20250407	091000	1241277496	1730	1690	1730	1690	38699
578	20250407	090900	1175283591	1695	1705	1706	1680	28276
579	20250407	090800	1127282457	1705	1712	1717	1704	67273
580	20250407	090700	1012387593	1718	1733	1735	1710	40725
581	20250407	090600	942277024	1733	1747	1750	1716	56077
582	20250407	090500	845262140	1736	1750	1763	1736	91278
583	20250407	090400	685235762	1750	1740	1760	1740	78979
584	20250407	090300	546930358	1743	1750	1757	1730	41198
585	20250407	090200	474875085	1754	1713	1754	1713	76681
586	20250407	090100	341664747	1715	1697	1730	1681	82920
587	20250407	090000	199841360	1696	1728	1728	1667	116978