KissMeData/270520/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	205900	3942664704	1987	1987	1987	1987	19354
3	20240426	205800	3942664704	1987	1987	1987	1987	0
4	20240426	205700	3942664704	1987	1987	1987	1987	0
5	20240426	205600	3942664704	1987	1987	1987	1987	0
6	20240426	205500	3942664704	1987	1987	1987	1987	0
7	20240426	205400	3942664704	1987	1987	1987	1987	0
8	20240426	205300	3942664704	1987	1987	1987	1987	0
9	20240426	205200	3942664704	1987	1987	1987	1987	0
10	20240426	205100	3942664704	1987	1987	1987	1987	0
11	20240426	205000	3942664704	1987	1987	1987	1987	0
12	20240426	204900	3942664704	1987	1987	1987	1987	0
13	20240426	204800	3942664704	1987	1987	1987	1987	0
14	20240426	204700	3942664704	1987	1987	1987	1987	0
15	20240426	204600	3942664704	1987	1987	1987	1987	0
16	20240426	204500	3942664704	1987	1987	1987	1987	0
17	20240426	204400	3942664704	1987	1987	1987	1987	0
18	20240426	204300	3942664704	1987	1987	1987	1987	0
19	20240426	204200	3942664704	1987	1987	1987	1987	0
20	20240426	204100	3942664704	1987	1987	1987	1987	0
21	20240426	204000	3942664704	1987	1987	1987	1987	0
22	20240426	203900	3942664704	1987	1987	1987	1987	0
23	20240426	203800	3942664704	1987	1987	1987	1987	0
24	20240426	203700	3942664704	1987	1987	1987	1987	0
25	20240426	203600	3942664704	1987	1987	1987	1987	0
26	20240426	203500	3942664704	1987	1987	1987	1987	0
27	20240426	203400	3942664704	1987	1987	1987	1987	0
28	20240426	203300	3942664704	1987	1987	1987	1987	0
29	20240426	203200	3942664704	1987	1987	1987	1987	0
30	20240426	203100	3942664704	1987	1987	1987	1987	0
31	20240426	203000	3942664704	1987	1987	1987	1987	0
32	20240426	202900	3942664704	1987	1987	1987	1987	19354
33	20240426	202800	3942664704	1987	1987	1987	1987	0
34	20240426	202700	3942664704	1987	1987	1987	1987	0
35	20240426	202600	3942664704	1987	1987	1987	1987	0
36	20240426	202500	3942664704	1987	1987	1987	1987	0
37	20240426	202400	3942664704	1987	1987	1987	1987	0
38	20240426	202300	3942664704	1987	1987	1987	1987	0
39	20240426	202200	3942664704	1987	1987	1987	1987	0
40	20240426	202100	3942664704	1987	1987	1987	1987	0
41	20240426	202000	3942664704	1987	1987	1987	1987	0
42	20240426	201900	3942664704	1987	1987	1987	1987	0
43	20240426	201800	3942664704	1987	1987	1987	1987	0
44	20240426	201700	3942664704	1987	1987	1987	1987	0
45	20240426	201600	3942664704	1987	1987	1987	1987	0
46	20240426	201500	3942664704	1987	1987	1987	1987	0
47	20240426	201400	3942664704	1987	1987	1987	1987	0
48	20240426	201300	3942664704	1987	1987	1987	1987	0
49	20240426	201200	3942664704	1987	1987	1987	1987	0
50	20240426	201100	3942664704	1987	1987	1987	1987	0
51	20240426	201000	3942664704	1987	1987	1987	1987	0
52	20240426	200900	3942664704	1987	1987	1987	1987	0
53	20240426	200800	3942664704	1987	1987	1987	1987	0
54	20240426	200700	3942664704	1987	1987	1987	1987	0
55	20240426	200600	3942664704	1987	1987	1987	1987	0
56	20240426	200500	3942664704	1987	1987	1987	1987	0
57	20240426	200400	3942664704	1987	1987	1987	1987	0
58	20240426	200300	3942664704	1987	1987	1987	1987	0
59	20240426	200200	3942664704	1987	1987	1987	1987	0
60	20240426	200100	3942664704	1987	1987	1987	1987	0
61	20240426	200000	3942664704	1987	1987	1987	1987	0
62	20240426	195900	3942664704	1987	1987	1987	1987	19354
63	20240426	195800	3942664704	1987	1987	1987	1987	0
64	20240426	195700	3942664704	1987	1987	1987	1987	0
65	20240426	195600	3942664704	1987	1987	1987	1987	0
66	20240426	195500	3942664704	1987	1987	1987	1987	0
67	20240426	195400	3942664704	1987	1987	1987	1987	0
68	20240426	195300	3942664704	1987	1987	1987	1987	0
69	20240426	195200	3942664704	1987	1987	1987	1987	0
70	20240426	195100	3942664704	1987	1987	1987	1987	0
71	20240426	195000	3942664704	1987	1987	1987	1987	0
72	20240426	194900	3942664704	1987	1987	1987	1987	0
73	20240426	194800	3942664704	1987	1987	1987	1987	0
74	20240426	194700	3942664704	1987	1987	1987	1987	0
75	20240426	194600	3942664704	1987	1987	1987	1987	0
76	20240426	194500	3942664704	1987	1987	1987	1987	0
77	20240426	194400	3942664704	1987	1987	1987	1987	0
78	20240426	194300	3942664704	1987	1987	1987	1987	0
79	20240426	194200	3942664704	1987	1987	1987	1987	0
80	20240426	194100	3942664704	1987	1987	1987	1987	0
81	20240426	194000	3942664704	1987	1987	1987	1987	0
82	20240426	193900	3942664704	1987	1987	1987	1987	0
83	20240426	193800	3942664704	1987	1987	1987	1987	0
84	20240426	193700	3942664704	1987	1987	1987	1987	0
85	20240426	193600	3942664704	1987	1987	1987	1987	0
86	20240426	193500	3942664704	1987	1987	1987	1987	0
87	20240426	193400	3942664704	1987	1987	1987	1987	0
88	20240426	193300	3942664704	1987	1987	1987	1987	0
89	20240426	193200	3942664704	1987	1987	1987	1987	0
90	20240426	193100	3942664704	1987	1987	1987	1987	0
91	20240426	193000	3942664704	1987	1987	1987	1987	0
92	20240426	192900	3942664704	1987	1987	1987	1987	19354
93	20240426	192800	3942664704	1987	1987	1987	1987	0
94	20240426	192700	3942664704	1987	1987	1987	1987	0
95	20240426	192600	3942664704	1987	1987	1987	1987	0
96	20240426	192500	3942664704	1987	1987	1987	1987	0
97	20240426	192400	3942664704	1987	1987	1987	1987	0
98	20240426	192300	3942664704	1987	1987	1987	1987	0
99	20240426	192200	3942664704	1987	1987	1987	1987	0
100	20240426	192100	3942664704	1987	1987	1987	1987	0
101	20240426	192000	3942664704	1987	1987	1987	1987	0
102	20240426	191900	3942664704	1987	1987	1987	1987	0
103	20240426	191800	3942664704	1987	1987	1987	1987	0
104	20240426	191700	3942664704	1987	1987	1987	1987	0
105	20240426	191600	3942664704	1987	1987	1987	1987	0
106	20240426	191500	3942664704	1987	1987	1987	1987	0
107	20240426	191400	3942664704	1987	1987	1987	1987	0
108	20240426	191300	3942664704	1987	1987	1987	1987	0
109	20240426	191200	3942664704	1987	1987	1987	1987	0
110	20240426	191100	3942664704	1987	1987	1987	1987	0
111	20240426	191000	3942664704	1987	1987	1987	1987	0
112	20240426	190900	3942664704	1987	1987	1987	1987	0
113	20240426	190800	3942664704	1987	1987	1987	1987	0
114	20240426	190700	3942664704	1987	1987	1987	1987	0
115	20240426	190600	3942664704	1987	1987	1987	1987	0
116	20240426	190500	3942664704	1987	1987	1987	1987	0
117	20240426	190400	3942664704	1987	1987	1987	1987	0
118	20240426	190300	3942664704	1987	1987	1987	1987	0
119	20240426	190200	3942664704	1987	1987	1987	1987	0
120	20240426	190100	3942664704	1987	1987	1987	1987	0
121	20240426	190000	3942664704	1987	1987	1987	1987	0
122	20240426	185900	3942664704	1987	1987	1987	1987	19354
123	20240426	185800	3942664704	1987	1987	1987	1987	0
124	20240426	185700	3942664704	1987	1987	1987	1987	0
125	20240426	185600	3942664704	1987	1987	1987	1987	0
126	20240426	185500	3942664704	1987	1987	1987	1987	0
127	20240426	185400	3942664704	1987	1987	1987	1987	0
128	20240426	185300	3942664704	1987	1987	1987	1987	0
129	20240426	185200	3942664704	1987	1987	1987	1987	0
130	20240426	185100	3942664704	1987	1987	1987	1987	0
131	20240426	185000	3942664704	1987	1987	1987	1987	0
132	20240426	184900	3942664704	1987	1987	1987	1987	0
133	20240426	184800	3942664704	1987	1987	1987	1987	0
134	20240426	184700	3942664704	1987	1987	1987	1987	0
135	20240426	184600	3942664704	1987	1987	1987	1987	0
136	20240426	184500	3942664704	1987	1987	1987	1987	0
137	20240426	184400	3942664704	1987	1987	1987	1987	0
138	20240426	184300	3942664704	1987	1987	1987	1987	0
139	20240426	184200	3942664704	1987	1987	1987	1987	0
140	20240426	184100	3942664704	1987	1987	1987	1987	0
141	20240426	184000	3942664704	1987	1987	1987	1987	0
142	20240426	183900	3942664704	1987	1987	1987	1987	0
143	20240426	183800	3942664704	1987	1987	1987	1987	0
144	20240426	183700	3942664704	1987	1987	1987	1987	0
145	20240426	183600	3942664704	1987	1987	1987	1987	0
146	20240426	183500	3942664704	1987	1987	1987	1987	0
147	20240426	183400	3942664704	1987	1987	1987	1987	0
148	20240426	183300	3942664704	1987	1987	1987	1987	0
149	20240426	183200	3942664704	1987	1987	1987	1987	0
150	20240426	183100	3942664704	1987	1987	1987	1987	0
151	20240426	183000	3942664704	1987	1987	1987	1987	0
152	20240426	182900	3942664704	1987	1987	1987	1987	19354
153	20240426	182800	3942664704	1987	1987	1987	1987	0
154	20240426	182700	3942664704	1987	1987	1987	1987	0
155	20240426	182600	3942664704	1987	1987	1987	1987	0
156	20240426	182500	3942664704	1987	1987	1987	1987	0
157	20240426	182400	3942664704	1987	1987	1987	1987	0
158	20240426	182300	3942664704	1987	1987	1987	1987	0
159	20240426	182200	3942664704	1987	1987	1987	1987	0
160	20240426	182100	3942664704	1987	1987	1987	1987	0
161	20240426	182000	3942664704	1987	1987	1987	1987	0
162	20240426	181900	3942664704	1987	1987	1987	1987	0
163	20240426	181800	3942664704	1987	1987	1987	1987	0
164	20240426	181700	3942664704	1987	1987	1987	1987	0
165	20240426	181600	3942664704	1987	1987	1987	1987	0
166	20240426	181500	3942664704	1987	1987	1987	1987	0
167	20240426	181400	3942664704	1987	1987	1987	1987	0
168	20240426	181300	3942664704	1987	1987	1987	1987	0
169	20240426	181200	3942664704	1987	1987	1987	1987	0
170	20240426	181100	3942664704	1987	1987	1987	1987	0
171	20240426	181000	3942664704	1987	1987	1987	1987	0
172	20240426	180900	3942664704	1987	1987	1987	1987	0
173	20240426	180800	3942664704	1987	1987	1987	1987	0
174	20240426	180700	3942664704	1987	1987	1987	1987	0
175	20240426	180600	3942664704	1987	1987	1987	1987	0
176	20240426	180500	3942664704	1987	1987	1987	1987	0
177	20240426	180400	3942664704	1987	1987	1987	1987	0
178	20240426	180300	3942664704	1987	1987	1987	1987	0
179	20240426	180200	3942664704	1987	1987	1987	1987	0
180	20240426	180100	3942664704	1987	1987	1987	1987	0
181	20240426	180000	3942664704	1987	1987	1987	1987	0
182	20240426	175900	3942664704	1987	1987	1987	1987	19354
183	20240426	175800	3942664704	1987	1987	1987	1987	0
184	20240426	175700	3942664704	1987	1987	1987	1987	0
185	20240426	175600	3942664704	1987	1987	1987	1987	0
186	20240426	175500	3942664704	1987	1987	1987	1987	0
187	20240426	175400	3942664704	1987	1987	1987	1987	0
188	20240426	175300	3942664704	1987	1987	1987	1987	0
189	20240426	175200	3942664704	1987	1987	1987	1987	0
190	20240426	175100	3942664704	1987	1987	1987	1987	0
191	20240426	175000	3942664704	1987	1987	1987	1987	0
192	20240426	174900	3942664704	1987	1987	1987	1987	0
193	20240426	174800	3942664704	1987	1987	1987	1987	0
194	20240426	174700	3942664704	1987	1987	1987	1987	0
195	20240426	174600	3942664704	1987	1987	1987	1987	0
196	20240426	174500	3942664704	1987	1987	1987	1987	0
197	20240426	174400	3942664704	1987	1987	1987	1987	0
198	20240426	174300	3942664704	1987	1987	1987	1987	0
199	20240426	174200	3942664704	1987	1987	1987	1987	0
200	20240426	174100	3942664704	1987	1987	1987	1987	0
201	20240426	174000	3942664704	1987	1987	1987	1987	0
202	20240426	173900	3942664704	1987	1987	1987	1987	0
203	20240426	173800	3942664704	1987	1987	1987	1987	0
204	20240426	173700	3942664704	1987	1987	1987	1987	0
205	20240426	173600	3942664704	1987	1987	1987	1987	0
206	20240426	173500	3942664704	1987	1987	1987	1987	0
207	20240426	173400	3942664704	1987	1987	1987	1987	0
208	20240426	173300	3942664704	1987	1987	1987	1987	0
209	20240426	173200	3942664704	1987	1987	1987	1987	0
210	20240426	173100	3942664704	1987	1987	1987	1987	0
211	20240426	173000	3942664704	1987	1987	1987	1987	0
212	20240426	172900	3942664704	1987	1987	1987	1987	19354
213	20240426	172800	3942664704	1987	1987	1987	1987	0
214	20240426	172700	3942664704	1987	1987	1987	1987	0
215	20240426	172600	3942664704	1987	1987	1987	1987	0
216	20240426	172500	3942664704	1987	1987	1987	1987	0
217	20240426	172400	3942664704	1987	1987	1987	1987	0
218	20240426	172300	3942664704	1987	1987	1987	1987	0
219	20240426	172200	3942664704	1987	1987	1987	1987	0
220	20240426	172100	3942664704	1987	1987	1987	1987	0
221	20240426	172000	3942664704	1987	1987	1987	1987	0
222	20240426	171900	3942664704	1987	1987	1987	1987	0
223	20240426	171800	3942664704	1987	1987	1987	1987	0
224	20240426	171700	3942664704	1987	1987	1987	1987	0
225	20240426	171600	3942664704	1987	1987	1987	1987	0
226	20240426	171500	3942664704	1987	1987	1987	1987	0
227	20240426	171400	3942664704	1987	1987	1987	1987	0
228	20240426	171300	3942664704	1987	1987	1987	1987	0
229	20240426	171200	3942664704	1987	1987	1987	1987	0
230	20240426	171100	3942664704	1987	1987	1987	1987	0
231	20240426	171000	3942664704	1987	1987	1987	1987	0
232	20240426	170900	3942664704	1987	1987	1987	1987	0
233	20240426	170800	3942664704	1987	1987	1987	1987	0
234	20240426	170700	3942664704	1987	1987	1987	1987	0
235	20240426	170600	3942664704	1987	1987	1987	1987	0
236	20240426	170500	3942664704	1987	1987	1987	1987	0
237	20240426	170400	3942664704	1987	1987	1987	1987	0
238	20240426	170300	3942664704	1987	1987	1987	1987	0
239	20240426	170200	3942664704	1987	1987	1987	1987	0
240	20240426	170100	3942664704	1987	1987	1987	1987	0
241	20240426	170000	3942664704	1987	1987	1987	1987	0
242	20240426	165900	3942664704	1987	1987	1987	1987	19354
243	20240426	165800	3942664704	1987	1987	1987	1987	0
244	20240426	165700	3942664704	1987	1987	1987	1987	0
245	20240426	165600	3942664704	1987	1987	1987	1987	0
246	20240426	165500	3942664704	1987	1987	1987	1987	0
247	20240426	165400	3942664704	1987	1987	1987	1987	0
248	20240426	165300	3942664704	1987	1987	1987	1987	0
249	20240426	165200	3942664704	1987	1987	1987	1987	0
250	20240426	165100	3942664704	1987	1987	1987	1987	0
251	20240426	165000	3942664704	1987	1987	1987	1987	0
252	20240426	164900	3942664704	1987	1987	1987	1987	0
253	20240426	164800	3942664704	1987	1987	1987	1987	0
254	20240426	164700	3942664704	1987	1987	1987	1987	0
255	20240426	164600	3942664704	1987	1987	1987	1987	0
256	20240426	164500	3942664704	1987	1987	1987	1987	0
257	20240426	164400	3942664704	1987	1987	1987	1987	0
258	20240426	164300	3942664704	1987	1987	1987	1987	0
259	20240426	164200	3942664704	1987	1987	1987	1987	0
260	20240426	164100	3942664704	1987	1987	1987	1987	0
261	20240426	164000	3942664704	1987	1987	1987	1987	0
262	20240426	163900	3942664704	1987	1987	1987	1987	0
263	20240426	163800	3942664704	1987	1987	1987	1987	0
264	20240426	163700	3942664704	1987	1987	1987	1987	0
265	20240426	163600	3942664704	1987	1987	1987	1987	0
266	20240426	163500	3942664704	1987	1987	1987	1987	0
267	20240426	163400	3942664704	1987	1987	1987	1987	0
268	20240426	163300	3942664704	1987	1987	1987	1987	0
269	20240426	163200	3942664704	1987	1987	1987	1987	0
270	20240426	163100	3942664704	1987	1987	1987	1987	0
271	20240426	163000	3942664704	1987	1987	1987	1987	0
272	20240426	162900	3942664704	1987	1987	1987	1987	19354
273	20240426	162800	3942664704	1987	1987	1987	1987	0
274	20240426	162700	3942664704	1987	1987	1987	1987	0
275	20240426	162600	3942664704	1987	1987	1987	1987	0
276	20240426	162500	3942664704	1987	1987	1987	1987	0
277	20240426	162400	3942664704	1987	1987	1987	1987	0
278	20240426	162300	3942664704	1987	1987	1987	1987	0
279	20240426	162200	3942664704	1987	1987	1987	1987	0
280	20240426	162100	3942664704	1987	1987	1987	1987	0
281	20240426	162000	3942664704	1987	1987	1987	1987	0
282	20240426	161900	3942664704	1987	1987	1987	1987	0
283	20240426	161800	3942664704	1987	1987	1987	1987	0
284	20240426	161700	3942664704	1987	1987	1987	1987	0
285	20240426	161600	3942664704	1987	1987	1987	1987	0
286	20240426	161500	3942664704	1987	1987	1987	1987	0
287	20240426	161400	3942664704	1987	1987	1987	1987	0
288	20240426	161300	3942664704	1987	1987	1987	1987	0
289	20240426	161200	3942664704	1987	1987	1987	1987	0
290	20240426	161100	3942664704	1987	1987	1987	1987	0
291	20240426	161000	3942664704	1987	1987	1987	1987	0
292	20240426	160900	3942664704	1987	1987	1987	1987	0
293	20240426	160800	3942664704	1987	1987	1987	1987	0
294	20240426	160700	3942664704	1987	1987	1987	1987	0
295	20240426	160600	3942664704	1987	1987	1987	1987	0
296	20240426	160500	3942664704	1987	1987	1987	1987	0
297	20240426	160400	3942664704	1987	1987	1987	1987	0
298	20240426	160300	3942664704	1987	1987	1987	1987	0
299	20240426	160200	3942664704	1987	1987	1987	1987	0
300	20240426	160100	3942664704	1987	1987	1987	1987	0
301	20240426	160000	3942664704	1987	1987	1987	1987	0
302	20240426	155900	3942664704	1987	1987	1987	1987	19354
303	20240426	155800	3942664704	1987	1987	1987	1987	0
304	20240426	155700	3942664704	1987	1987	1987	1987	0
305	20240426	155600	3942664704	1987	1987	1987	1987	0
306	20240426	155500	3942664704	1987	1987	1987	1987	0
307	20240426	155400	3942664704	1987	1987	1987	1987	0
308	20240426	155300	3942664704	1987	1987	1987	1987	0
309	20240426	155200	3942664704	1987	1987	1987	1987	0
310	20240426	155100	3942664704	1987	1987	1987	1987	0
311	20240426	155000	3942664704	1987	1987	1987	1987	0
312	20240426	154900	3942664704	1987	1987	1987	1987	0
313	20240426	154800	3942664704	1987	1987	1987	1987	0
314	20240426	154700	3942664704	1987	1987	1987	1987	0
315	20240426	154600	3942664704	1987	1987	1987	1987	0
316	20240426	154500	3942664704	1987	1987	1987	1987	0
317	20240426	154400	3942664704	1987	1987	1987	1987	0
318	20240426	154300	3942664704	1987	1987	1987	1987	0
319	20240426	154200	3942664704	1987	1987	1987	1987	0
320	20240426	154100	3942664704	1987	1987	1987	1987	0
321	20240426	154000	3942664704	1987	1987	1987	1987	0
322	20240426	153900	3942664704	1987	1987	1987	1987	0
323	20240426	153800	3942664704	1987	1987	1987	1987	0
324	20240426	153700	3942664704	1987	1987	1987	1987	0
325	20240426	153600	3942664704	1987	1987	1987	1987	0
326	20240426	153500	3942664704	1987	1987	1987	1987	0
327	20240426	153400	3942664704	1987	1987	1987	1987	0
328	20240426	153300	3942664704	1987	1987	1987	1987	0
329	20240426	153200	3942664704	1987	1987	1987	1987	0
330	20240426	153100	3942664704	1987	1987	1987	1987	0
331	20240426	153000	3942664704	1987	1987	1987	1987	19354
332	20240426	152900	3904208306	1987	1987	1987	1987	0
333	20240426	152800	3904208306	1987	1987	1987	1987	0
334	20240426	152700	3904208306	1987	1987	1987	1987	0
335	20240426	152600	3904208306	1987	1987	1987	1987	0
336	20240426	152500	3904208306	1987	1987	1987	1987	0
337	20240426	152400	3904208306	1987	1987	1987	1987	0
338	20240426	152300	3904208306	1987	1987	1987	1987	0
339	20240426	152200	3904208306	1987	1987	1987	1987	0
340	20240426	152100	3904208306	1987	1987	1987	1987	0
341	20240426	152000	3904208306	1987	1987	1987	1987	0
342	20240426	151900	3904208306	1987	1988	1988	1982	4853
343	20240426	151800	3894574629	1988	1984	1988	1984	2513
344	20240426	151700	3889586721	1988	1989	1990	1985	8156
345	20240426	151600	3873378672	1990	1988	1990	1988	3202
346	20240426	151500	3867008511	1988	1989	1989	1988	501
347	20240426	151400	3866012222	1987	1986	1987	1986	3436
348	20240426	151300	3859185840	1986	1989	1989	1986	4353
349	20240426	151200	3850535603	1989	1987	1989	1987	3264
350	20240426	151100	3844046476	1987	1985	1987	1985	3730
351	20240426	151000	3836635841	1985	1978	1985	1977	19140
352	20240426	150900	3798713210	1978	1976	1978	1975	2366
353	20240426	150800	3794036749	1976	1974	1976	1974	5162
354	20240426	150700	3783841774	1977	1977	1977	1977	1352
355	20240426	150600	3781168870	1978	1975	1978	1974	8207
356	20240426	150500	3764958204	1975	1974	1975	1974	3816
357	20240426	150400	3757423214	1974	1974	1975	1974	1404
358	20240426	150300	3754651302	1974	1974	1975	1974	1344
359	20240426	150200	3751997977	1974	1972	1974	1972	6669
360	20240426	150100	3738837491	1972	1972	1973	1972	892
361	20240426	150000	3737078193	1971	1972	1973	1971	1420
362	20240426	145900	3734277104	1972	1971	1972	1971	779
363	20240426	145800	3732741416	1972	1971	1972	1970	2237
364	20240426	145700	3728330095	1971	1971	1971	1971	2496
365	20240426	145600	3723410479	1971	1971	1971	1971	590
366	20240426	145500	3722247589	1971	1971	1971	1969	5494
367	20240426	145400	3711422475	1971	1972	1972	1970	3239
368	20240426	145300	3705038160	1973	1972	1973	1972	1240
369	20240426	145200	3702591692	1972	1971	1972	1971	309
370	20240426	145100	3701982444	1971	1971	1971	1971	1157
371	20240426	145000	3699701997	1970	1969	1970	1969	1183
372	20240426	144900	3697371624	1970	1970	1970	1970	277
373	20240426	144800	3696825934	1970	1970	1970	1970	1045
374	20240426	144700	3694767284	1969	1969	1969	1969	891
375	20240426	144600	3693012905	1969	1967	1969	1967	1423
376	20240426	144500	3690213136	1968	1967	1968	1967	1147
377	20240426	144400	3687956125	1967	1965	1967	1965	337
378	20240426	144300	3687293846	1967	1965	1967	1965	113
379	20240426	144200	3687071612	1965	1962	1965	1962	195
380	20240426	144100	3686688963	1962	1962	1962	1962	55
381	20240426	144000	3686581053	1961	1961	1961	1960	3100
382	20240426	143900	3680503026	1963	1962	1963	1962	5914
383	20240426	143800	3668899294	1962	1962	1962	1959	2560
384	20240426	143700	3663876697	1962	1959	1962	1959	195
385	20240426	143600	3663494662	1959	1958	1959	1958	2292
386	20240426	143500	3659005635	1959	1959	1959	1958	642
387	20240426	143400	3657748487	1959	1959	1962	1958	517
388	20240426	143300	3656735693	1959	1969	1969	1959	10793
389	20240426	143200	3635531264	1969	1970	1970	1968	1582
390	20240426	143100	3632417876	1967	1968	1968	1967	3427
391	20240426	143000	3625674884	1970	1968	1970	1968	510
392	20240426	142900	3624670188	1970	1970	1970	1970	643
393	20240426	142800	3623403478	1973	1973	1973	1973	172
394	20240426	142700	3623064122	1973	1972	1973	1968	3079
395	20240426	142600	3616998777	1973	1975	1975	1973	5262
396	20240426	142500	3606612863	1975	1975	1976	1975	1419
397	20240426	142400	3603809111	1976	1973	1976	1973	3373
398	20240426	142300	3597150101	1973	1973	1973	1972	137
399	20240426	142200	3596879801	1973	1973	1974	1973	1500
400	20240426	142100	3593920300	1973	1973	1975	1971	1729
401	20240426	142000	3590508983	1974	1973	1976	1971	9809
402	20240426	141900	3571140103	1973	1968	1974	1968	8766
403	20240426	141800	3553854339	1966	1968	1969	1966	3308
404	20240426	141700	3547343913	1967	1966	1967	1966	350
405	20240426	141600	3546655763	1967	1967	1968	1966	7667
406	20240426	141500	3531574471	1966	1964	1966	1963	7937
407	20240426	141400	3515983765	1964	1956	1964	1956	23284
408	20240426	141300	3470336526	1956	1955	1956	1954	1995
409	20240426	141200	3466435317	1955	1955	1956	1955	94
410	20240426	141100	3466251527	1955	1954	1955	1951	1304
411	20240426	141000	3463702265	1956	1956	1956	1955	502
412	20240426	140900	3462720403	1956	1951	1956	1951	1140
413	20240426	140800	3460492248	1956	1950	1956	1949	18169
414	20240426	140700	3425057155	1950	1950	1950	1947	148
415	20240426	140600	3424768561	1950	1950	1950	1950	723
416	20240426	140500	3423358711	1950	1951	1951	1950	2319
417	20240426	140400	3418835237	1951	1951	1951	1951	42
418	20240426	140300	3418753295	1950	1951	1951	1950	508
419	20240426	140200	3417762217	1952	1952	1952	1952	1
420	20240426	140100	3417760265	1952	1948	1952	1947	46
421	20240426	140000	3417670659	1948	1947	1948	1947	406
422	20240426	135900	3416880111	1947	1948	1948	1947	238
423	20240426	135800	3416416724	1946	1948	1948	1946	1200
424	20240426	135700	3414081124	1948	1948	1948	1946	216
425	20240426	135600	3413660366	1948	1947	1948	1946	933
426	20240426	135500	3411843919	1947	1948	1948	1947	264
427	20240426	135400	3411329709	1946	1946	1946	1946	0
428	20240426	135300	3411329709	1946	1948	1948	1946	586
429	20240426	135200	3410188782	1946	1946	1946	1946	900
430	20240426	135100	3408437382	1946	1949	1949	1946	258
431	20240426	135000	3407934843	1954	1955	1955	1950	172
432	20240426	134900	3407599387	1956	1950	1956	1950	2534
433	20240426	134800	3402646901	1951	1945	1951	1945	1504
434	20240426	134700	3399719476	1946	1944	1946	1942	1808
435	20240426	134600	3396204364	1944	1944	1944	1944	1781
436	20240426	134500	3392742100	1944	1940	1944	1940	15
437	20240426	134400	3392712993	1940	1943	1943	1940	170
438	20240426	134300	3392383133	1944	1943	1944	1943	219
439	20240426	134200	3391957614	1943	1944	1944	1943	13
440	20240426	134100	3391932343	1940	1943	1944	1937	1050
441	20240426	134000	3389897686	1944	1939	1944	1938	7338
442	20240426	133900	3375676634	1938	1939	1939	1938	706
443	20240426	133800	3374307720	1939	1940	1940	1939	439
444	20240426	133700	3373456072	1944	1940	1944	1940	1133
445	20240426	133600	3371256702	1944	1940	1944	1940	153
446	20240426	133500	3370959874	1941	1943	1943	1941	6219
447	20240426	133400	3358883162	1946	1945	1946	1943	605
448	20240426	133300	3357707548	1945	1943	1945	1943	970
449	20240426	133200	3355822836	1943	1942	1943	1942	711
450	20240426	133100	3354441364	1942	1942	1942	1942	288
451	20240426	133000	3353882068	1942	1943	1943	1942	62
452	20240426	132900	3353761644	1943	1942	1943	1942	2270
453	20240426	132800	3349353265	1941	1942	1942	1941	396
454	20240426	132700	3348584276	1942	1941	1942	1941	271
455	20240426	132600	3348058025	1941	1942	1942	1941	85
456	20240426	132500	3347893008	1942	1945	1945	1942	7891
457	20240426	132400	3332556105	1946	1947	1947	1946	995
458	20240426	132300	3330619580	1947	1947	1947	1947	279
459	20240426	132200	3330076367	1945	1945	1945	1945	539
460	20240426	132100	3329028012	1945	1945	1945	1945	1000
461	20240426	132000	3327083012	1944	1944	1944	1944	800
462	20240426	131900	3325527812	1944	1945	1945	1944	708
463	20240426	131800	3324151192	1943	1944	1945	1943	637
464	20240426	131700	3322912672	1945	1945	1945	1945	1
465	20240426	131600	3322910727	1945	1943	1947	1943	4672
466	20240426	131500	3313830563	1947	1944	1950	1942	641
467	20240426	131400	3312584215	1952	1954	1954	1942	14570
468	20240426	131300	3284253918	1943	1960	1960	1943	1651
469	20240426	131200	3281040952	1960	1951	1961	1946	40152
470	20240426	131100	3202430203	1954	1957	1958	1953	7640
471	20240426	131000	3187489412	1956	1955	1956	1955	6518
472	20240426	130900	3174742587	1955	1953	1955	1953	7807
473	20240426	130800	3159485350	1951	1949	1953	1949	1629
474	20240426	130700	3156308231	1950	1946	1950	1946	17021
475	20240426	130600	3123160117	1946	1943	1947	1940	8928
476	20240426	130500	3105807414	1943	1941	1945	1941	2809
477	20240426	130400	3100349728	1945	1941	1945	1941	4288
478	20240426	130300	3092016531	1943	1944	1944	1935	1469
479	20240426	130200	3089169800	1935	1936	1936	1935	355
480	20240426	130100	3088482874	1945	1929	1945	1929	25936
481	20240426	130000	3038271029	1929	1928	1929	1927	440
482	20240426	125900	3037422582	1927	1931	1931	1927	749
483	20240426	125800	3035978183	1931	1930	1932	1930	3223
484	20240426	125700	3029752896	1930	1930	1930	1930	687
485	20240426	125600	3028426986	1928	1932	1932	1928	1284
486	20240426	125500	3025948095	1932	1933	1933	1932	117
487	20240426	125400	3025721944	1933	1925	1933	1925	19713
488	20240426	125300	2987698710	1925	1925	1925	1925	63
489	20240426	125200	2987577435	1925	1925	1926	1925	1343
490	20240426	125100	2984992018	1925	1922	1925	1922	6302
491	20240426	125000	2972872223	1922	1917	1923	1916	13652
492	20240426	124900	2946679453	1917	1917	1917	1916	472
493	20240426	124800	2945775042	1917	1916	1917	1909	10918
494	20240426	124700	2924912320	1916	1915	1916	1915	1344
495	20240426	124600	2922338417	1916	1909	1917	1909	36714
496	20240426	124500	2852084325	1909	1909	1909	1909	413
497	20240426	124400	2851295908	1909	1909	1910	1909	2679
498	20240426	124300	2846181498	1910	1910	1910	1910	1293
499	20240426	124200	2843711868	1910	1910	1910	1910	895
500	20240426	124100	2842002418	1907	1907	1910	1907	5220
501	20240426	124000	2832043327	1907	1907	1908	1907	2858
502	20240426	123900	2826593081	1907	1910	1910	1900	25055
503	20240426	123800	2778934278	1910	1904	1910	1904	25152
504	20240426	123700	2730999591	1904	1904	1904	1903	1368
505	20240426	123600	2728395266	1904	1904	1904	1904	686
506	20240426	123500	2727089122	1904	1903	1904	1902	608
507	20240426	123400	2725932148	1902	1902	1902	1902	986
508	20240426	123300	2724056776	1902	1902	1903	1902	2219
509	20240426	123200	2719835731	1902	1902	1902	1902	2718
510	20240426	123100	2714666095	1903	1903	1903	1902	1753
511	20240426	123000	2711331636	1903	1904	1904	1903	61
512	20240426	122900	2711215536	1902	1904	1904	1902	3701
513	20240426	122800	2704173586	1904	1907	1907	1904	1422
514	20240426	122700	2701464500	1907	1910	1910	1907	923
515	20240426	122600	2699703751	1909	1910	1910	1909	107
516	20240426	122500	2699499382	1908	1908	1908	1908	114
517	20240426	122400	2699281870	1908	1909	1910	1908	33
518	20240426	122300	2699218856	1910	1910	1910	1910	1027
519	20240426	122200	2697257286	1905	1906	1906	1905	5773
520	20240426	122100	2686259579	1906	1909	1910	1906	6676
521	20240426	122000	2673522072	1909	1909	1909	1909	502
522	20240426	121900	2672563754	1908	1910	1910	1908	128
523	20240426	121800	2672319396	1909	1909	1910	1909	133
524	20240426	121700	2672065399	1909	1910	1910	1909	220
525	20240426	121600	2671645200	1910	1910	1910	1909	5734
526	20240426	121500	2660695857	1910	1910	1910	1910	40
527	20240426	121400	2660619457	1910	1906	1910	1906	2659
528	20240426	121300	2655550899	1906	1906	1906	1905	1655
529	20240426	121200	2652396844	1906	1906	1906	1905	1017
530	20240426	121100	2650459317	1906	1905	1906	1905	4277
531	20240426	121000	2642310223	1905	1906	1906	1905	51
532	20240426	120900	2642213023	1906	1906	1906	1905	1140
533	20240426	120800	2640040184	1910	1908	1910	1906	214
534	20240426	120700	2639631960	1910	1910	1910	1910	256
535	20240426	120600	2639143000	1910	1913	1913	1900	16837
536	20240426	120500	2607048931	1912	1912	1913	1912	2091
537	20240426	120400	2603050413	1912	1912	1912	1912	169
538	20240426	120300	2602727285	1912	1911	1912	1911	1869
539	20240426	120200	2599155562	1911	1911	1911	1911	71
540	20240426	120100	2599019881	1910	1909	1910	1909	4625
541	20240426	120000	2590187016	1909	1908	1909	1908	2147
542	20240426	115900	2586090270	1908	1908	1908	1907	1159
543	20240426	115800	2583879410	1907	1907	1907	1907	643
544	20240426	115700	2582653209	1907	1904	1907	1904	13870
545	20240426	115600	2556235201	1904	1904	1904	1900	3751
546	20240426	115500	2549106876	1904	1904	1904	1901	3775
547	20240426	115400	2541929764	1904	1905	1905	1901	3087
548	20240426	115300	2536058067	1905	1905	1905	1901	12893
549	20240426	115200	2511537242	1905	1901	1905	1901	8317
550	20240426	115100	2495715873	1901	1902	1902	1901	200
551	20240426	115000	2495335503	1902	1900	1902	1899	5755
552	20240426	114900	2484394114	1899	1902	1902	1899	17659
553	20240426	114800	2450844703	1902	1902	1903	1901	2480
554	20240426	114700	2446129381	1902	1903	1903	1902	1387
555	20240426	114600	2443491166	1902	1902	1903	1902	403
556	20240426	114500	2442724358	1903	1903	1904	1900	10548
557	20240426	114400	2422666644	1903	1904	1904	1902	6601
558	20240426	114300	2410106213	1904	1905	1905	1904	1824
559	20240426	114200	2406633175	1907	1909	1909	1905	5534
560	20240426	114100	2396087465	1909	1909	1909	1909	154
561	20240426	114000	2395793479	1909	1910	1910	1909	189
562	20240426	113900	2395432499	1910	1909	1910	1909	261
563	20240426	113800	2394933990	1910	1910	1910	1910	291
564	20240426	113700	2394378180	1909	1911	1911	1909	947
565	20240426	113600	2392569822	1910	1910	1911	1910	1993
566	20240426	113500	2388761838	1911	1905	1911	1905	12183
567	20240426	113400	2365507460	1905	1905	1905	1903	4102
568	20240426	113300	2357697270	1905	1905	1905	1903	4087
569	20240426	113200	2349917699	1904	1905	1905	1904	2000
570	20240426	113100	2346107703	1905	1906	1906	1904	528
571	20240426	113000	2345102262	1907	1904	1907	1904	1383
572	20240426	112900	2342468781	1902	1907	1908	1902	6735
573	20240426	112800	2329651568	1908	1909	1910	1907	11474
574	20240426	112700	2307751246	1909	1906	1909	1906	14696
575	20240426	112600	2279717589	1906	1907	1907	1906	1998
576	20240426	112500	2275908940	1907	1907	1907	1905	3477
577	20240426	112400	2269281583	1907	1908	1908	1906	3705
578	20240426	112300	2262212667	1908	1901	1908	1901	14795
579	20240426	112200	2234041663	1901	1901	1903	1899	11562
580	20240426	112100	2212068041	1903	1904	1904	1901	1875
581	20240426	112000	2208501384	1900	1899	1905	1899	6502
582	20240426	111900	2196143858	1900	1909	1909	1900	4808
583	20240426	111800	2187006348	1900	1913	1913	1892	45891
584	20240426	111700	2099614878	1910	1913	1913	1900	5050
585	20240426	111600	2089976991	1900	1915	1915	1900	98612
586	20240426	111500	1902311465	1914	1918	1919	1914	15480
587	20240426	111400	1872650907	1920	1922	1922	1917	11253
588	20240426	111300	1851052654	1922	1921	1922	1920	3316
589	20240426	111200	1844683787	1922	1923	1923	1920	7817
590	20240426	111100	1829674384	1920	1922	1923	1920	2728
591	20240426	111000	1824431405	1921	1917	1927	1917	231
592	20240426	110900	1823987586	1917	1929	1929	1917	18116
593	20240426	110800	1789203122	1929	1927	1929	1924	3643
594	20240426	110700	1782185310	1929	1929	1929	1927	735
595	20240426	110600	1780768090	1930	1933	1933	1930	2630
596	20240426	110500	1775686890	1930	1932	1933	1930	10072
597	20240426	110400	1756218177	1932	1930	1932	1930	3088
598	20240426	110300	1750255732	1930	1929	1930	1927	10637
599	20240426	110200	1729730148	1928	1930	1930	1926	6006
600	20240426	110100	1718161597	1930	1928	1931	1927	309
601	20240426	110000	1717565918	1928	1931	1931	1928	3219
602	20240426	105900	1711355523	1931	1930	1934	1930	1668
603	20240426	105800	1708135823	1930	1929	1934	1929	3433
604	20240426	105700	1701506934	1929	1926	1929	1926	9535
605	20240426	105600	1683127909	1928	1927	1928	1927	1334
606	20240426	105500	1680555967	1928	1920	1930	1919	2634
607	20240426	105400	1675496986	1920	1920	1930	1920	24351
608	20240426	105300	1628634194	1926	1929	1929	1920	43966
609	20240426	105200	1544140360	1926	1926	1929	1925	8102
610	20240426	105100	1528528046	1926	1927	1928	1925	12868
611	20240426	105000	1503753095	1927	1929	1929	1926	12949
612	20240426	104900	1478792140	1928	1929	1930	1927	9669
613	20240426	104800	1460131888	1929	1929	1939	1925	43104
614	20240426	104700	1377003369	1929	1940	1940	1929	12567
615	20240426	104600	1352742382	1930	1940	1940	1930	27499
616	20240426	104500	1299572581	1940	1943	1943	1939	22241
617	20240426	104400	1256409934	1943	1943	1943	1942	592
618	20240426	104300	1255259696	1942	1943	1943	1942	1666
619	20240426	104200	1252024074	1943	1943	1943	1943	1230
620	20240426	104100	1249634184	1942	1950	1950	1942	6900
621	20240426	104000	1236223705	1950	1949	1950	1948	1250
622	20240426	103900	1233786589	1949	1949	1949	1949	114
623	20240426	103800	1233564403	1949	1948	1949	1948	7
624	20240426	103700	1233550765	1947	1947	1947	1947	407
625	20240426	103600	1232758336	1947	1943	1947	1943	180
626	20240426	103500	1232408252	1947	1944	1947	1941	21202
627	20240426	103400	1191187034	1943	1946	1946	1942	21920
628	20240426	103300	1148583794	1946	1948	1948	1946	3313
629	20240426	103200	1142134495	1948	1949	1950	1948	3079
630	20240426	103100	1136135329	1950	1952	1952	1950	683
631	20240426	103000	1134803069	1954	1952	1954	1952	14
632	20240426	102900	1134775723	1954	1954	1954	1954	82
633	20240426	102800	1134615495	1954	1952	1954	1952	917
634	20240426	102700	1132823741	1952	1952	1954	1952	94
635	20240426	102600	1132640231	1952	1947	1952	1946	5452
636	20240426	102500	1122015285	1948	1950	1950	1943	16627
637	20240426	102400	1089663705	1950	1952	1952	1950	3361
638	20240426	102300	1083108964	1952	1952	1952	1952	1112
639	20240426	102200	1080938340	1952	1952	1952	1952	433
640	20240426	102100	1080093124	1950	1950	1950	1949	5570
641	20240426	102000	1069231650	1948	1945	1949	1944	12927
642	20240426	101900	1044077716	1945	1945	1945	1944	1529
643	20240426	101800	1041103876	1945	1947	1947	1944	201
644	20240426	101700	1040712873	1943	1948	1948	1941	6099
645	20240426	101600	1028854095	1948	1952	1952	1948	7731
646	20240426	101500	1013790231	1951	1955	1955	1948	47068
647	20240426	101400	921988766	1955	1955	1957	1954	4331
648	20240426	101300	913523438	1955	1956	1957	1955	13233
649	20240426	101200	887648301	1957	1958	1958	1955	13551
650	20240426	101100	861135996	1958	1958	1960	1958	2665
651	20240426	101000	855917924	1958	1958	1958	1958	2251
652	20240426	100900	851510466	1958	1959	1960	1958	9249
653	20240426	100800	833394597	1960	1960	1960	1959	1476
654	20240426	100700	830501638	1960	1961	1961	1960	2324
655	20240426	100600	825945843	1961	1960	1961	1960	3295
656	20240426	100500	819486843	1961	1961	1961	1961	658
657	20240426	100400	818196505	1960	1960	1961	1960	2369
658	20240426	100300	813553264	1959	1961	1961	1959	1003
659	20240426	100200	811587185	1961	1960	1961	1960	391
660	20240426	100100	810820484	1960	1962	1962	1960	458
661	20240426	100000	809922633	1962	1958	1962	1958	2069
662	20240426	095900	805865317	1958	1961	1961	1958	4551
663	20240426	095800	796946785	1961	1961	1961	1961	1570
664	20240426	095700	793868015	1961	1964	1964	1961	2538
665	20240426	095600	788888022	1964	1970	1970	1964	2623
666	20240426	095500	783732268	1970	1967	1970	1967	132
667	20240426	095400	783472619	1970	1970	1970	1970	1534
668	20240426	095300	780450639	1970	1959	1970	1959	13292
669	20240426	095200	754368387	1959	1953	1960	1953	905
670	20240426	095100	752597617	1953	1960	1963	1951	10906
671	20240426	095000	731285164	1960	1965	1965	1959	3742
672	20240426	094900	723946040	1965	1963	1965	1960	2178
673	20240426	094800	719675788	1963	1976	1976	1960	31787
674	20240426	094700	657060438	1977	1977	1978	1976	45
675	20240426	094600	656971469	1977	1977	1978	1975	5965
676	20240426	094500	645182637	1978	1977	1978	1977	2164
677	20240426	094400	640903638	1978	1980	1980	1978	2950
678	20240426	094300	635066911	1980	1980	1980	1979	2321
679	20240426	094200	630472886	1980	1981	1981	1980	473
680	20240426	094100	629535878	1981	1981	1983	1981	325
681	20240426	094000	628891805	1983	1981	1983	1981	2270
682	20240426	093900	624393057	1981	1981	1983	1981	2822
683	20240426	093800	618802575	1981	1982	1982	1980	1477
684	20240426	093700	615877615	1985	1985	1985	1983	778
685	20240426	093600	614333613	1985	1985	1985	1984	872
686	20240426	093500	612602933	1985	1988	1988	1985	3918
687	20240426	093400	604814349	1989	1988	1989	1988	815
688	20240426	093300	603194127	1985	1980	1985	1980	3110
689	20240426	093200	597022582	1980	1980	1980	1980	1319
690	20240426	093100	594410962	1980	1980	1980	1979	147
691	20240426	093000	594119961	1980	1989	1989	1979	1868
692	20240426	092900	590420784	1989	1981	1989	1980	3126
693	20240426	092800	584230890	1981	1990	1990	1980	4427
694	20240426	092700	575458586	1990	1987	1990	1986	1330
695	20240426	092600	572813780	1987	1989	1990	1987	5504
696	20240426	092500	561862130	1990	1984	1990	1980	3431
697	20240426	092400	555062966	1984	1987	1994	1983	1165
698	20240426	092300	552749615	1987	1981	1987	1981	500
699	20240426	092200	551758860	1980	1995	2000	1980	2976
700	20240426	092100	545838509	1996	2000	2005	1996	8763
701	20240426	092000	528304529	2005	1994	2005	1994	13641
702	20240426	091900	501026419	1991	1988	1993	1987	13044
703	20240426	091800	475076498	1989	1977	1989	1965	2991
704	20240426	091700	469155310	1977	1963	1977	1959	63738
705	20240426	091600	343922122	1963	1966	1967	1961	3838
706	20240426	091500	336387177	1967	1971	1971	1966	5862
707	20240426	091400	324850050	1972	1977	1977	1971	5836
708	20240426	091300	313337426	1977	1978	1978	1950	34182
709	20240426	091200	246210730	1978	1982	1983	1976	30905
710	20240426	091100	185021850	1982	1986	1986	1982	9068
711	20240426	091000	167034816	1987	1990	1990	1985	10091
712	20240426	090900	146976406	1991	1994	1994	1991	2783
713	20240426	090800	141435175	1993	1997	1997	1993	2722
714	20240426	090700	136001273	1997	1997	1997	1996	937
715	20240426	090600	134130664	1998	1993	1999	1991	5699
716	20240426	090500	122744088	1998	1990	1999	1990	574
717	20240426	090400	121597775	1999	1990	1999	1990	1165
718	20240426	090300	119269804	1985	1987	1988	1982	33110
719	20240426	090200	53603767	1987	1988	1988	1982	369
720	20240426	090100	52870804	1988	2000	2010	1981	16306
721	20240426	090000	20364698	2010	1998	2010	1998	7822