KissMeData/027830/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190400	1526035413	1938	1938	1938	1938	8145
3	20240408	190300	1526035413	1938	1938	1938	1938	0
4	20240408	190200	1526035413	1938	1938	1938	1938	0
5	20240408	190100	1526035413	1938	1938	1938	1938	0
6	20240408	190000	1526035413	1938	1938	1938	1938	0
7	20240408	185900	1526035413	1938	1938	1938	1938	0
8	20240408	185800	1526035413	1938	1938	1938	1938	0
9	20240408	185700	1526035413	1938	1938	1938	1938	0
10	20240408	185600	1526035413	1938	1938	1938	1938	0
11	20240408	185500	1526035413	1938	1938	1938	1938	0
12	20240408	185400	1526035413	1938	1938	1938	1938	0
13	20240408	185300	1526035413	1938	1938	1938	1938	0
14	20240408	185200	1526035413	1938	1938	1938	1938	0
15	20240408	185100	1526035413	1938	1938	1938	1938	0
16	20240408	185000	1526035413	1938	1938	1938	1938	0
17	20240408	184900	1526035413	1938	1938	1938	1938	0
18	20240408	184800	1526035413	1938	1938	1938	1938	0
19	20240408	184700	1526035413	1938	1938	1938	1938	0
20	20240408	184600	1526035413	1938	1938	1938	1938	0
21	20240408	184500	1526035413	1938	1938	1938	1938	0
22	20240408	184400	1526035413	1938	1938	1938	1938	0
23	20240408	184300	1526035413	1938	1938	1938	1938	0
24	20240408	184200	1526035413	1938	1938	1938	1938	0
25	20240408	184100	1526035413	1938	1938	1938	1938	0
26	20240408	184000	1526035413	1938	1938	1938	1938	0
27	20240408	183900	1526035413	1938	1938	1938	1938	0
28	20240408	183800	1526035413	1938	1938	1938	1938	0
29	20240408	183700	1526035413	1938	1938	1938	1938	0
30	20240408	183600	1526035413	1938	1938	1938	1938	0
31	20240408	183500	1526035413	1938	1938	1938	1938	0
32	20240408	183400	1526035413	1938	1938	1938	1938	8145
33	20240408	183300	1526035413	1938	1938	1938	1938	0
34	20240408	183200	1526035413	1938	1938	1938	1938	0
35	20240408	183100	1526035413	1938	1938	1938	1938	0
36	20240408	183000	1526035413	1938	1938	1938	1938	0
37	20240408	182900	1526035413	1938	1938	1938	1938	0
38	20240408	182800	1526035413	1938	1938	1938	1938	0
39	20240408	182700	1526035413	1938	1938	1938	1938	0
40	20240408	182600	1526035413	1938	1938	1938	1938	0
41	20240408	182500	1526035413	1938	1938	1938	1938	0
42	20240408	182400	1526035413	1938	1938	1938	1938	0
43	20240408	182300	1526035413	1938	1938	1938	1938	0
44	20240408	182200	1526035413	1938	1938	1938	1938	0
45	20240408	182100	1526035413	1938	1938	1938	1938	0
46	20240408	182000	1526035413	1938	1938	1938	1938	0
47	20240408	181900	1526035413	1938	1938	1938	1938	0
48	20240408	181800	1526035413	1938	1938	1938	1938	0
49	20240408	181700	1526035413	1938	1938	1938	1938	0
50	20240408	181600	1526035413	1938	1938	1938	1938	0
51	20240408	181500	1526035413	1938	1938	1938	1938	0
52	20240408	181400	1526035413	1938	1938	1938	1938	0
53	20240408	181300	1526035413	1938	1938	1938	1938	0
54	20240408	181200	1526035413	1938	1938	1938	1938	0
55	20240408	181100	1526035413	1938	1938	1938	1938	0
56	20240408	181000	1526035413	1938	1938	1938	1938	0
57	20240408	180900	1526035413	1938	1938	1938	1938	0
58	20240408	180800	1526035413	1938	1938	1938	1938	0
59	20240408	180700	1526035413	1938	1938	1938	1938	0
60	20240408	180600	1526035413	1938	1938	1938	1938	0
61	20240408	180500	1526035413	1938	1938	1938	1938	0
62	20240408	180400	1526035413	1938	1938	1938	1938	8145
63	20240408	180300	1526035413	1938	1938	1938	1938	0
64	20240408	180200	1526035413	1938	1938	1938	1938	0
65	20240408	180100	1526035413	1938	1938	1938	1938	0
66	20240408	180000	1526035413	1938	1938	1938	1938	0
67	20240408	175900	1526035413	1938	1938	1938	1938	0
68	20240408	175800	1526035413	1938	1938	1938	1938	0
69	20240408	175700	1526035413	1938	1938	1938	1938	0
70	20240408	175600	1526035413	1938	1938	1938	1938	0
71	20240408	175500	1526035413	1938	1938	1938	1938	0
72	20240408	175400	1526035413	1938	1938	1938	1938	0
73	20240408	175300	1526035413	1938	1938	1938	1938	0
74	20240408	175200	1526035413	1938	1938	1938	1938	0
75	20240408	175100	1526035413	1938	1938	1938	1938	0
76	20240408	175000	1526035413	1938	1938	1938	1938	0
77	20240408	174900	1526035413	1938	1938	1938	1938	0
78	20240408	174800	1526035413	1938	1938	1938	1938	0
79	20240408	174700	1526035413	1938	1938	1938	1938	0
80	20240408	174600	1526035413	1938	1938	1938	1938	0
81	20240408	174500	1526035413	1938	1938	1938	1938	0
82	20240408	174400	1526035413	1938	1938	1938	1938	0
83	20240408	174300	1526035413	1938	1938	1938	1938	0
84	20240408	174200	1526035413	1938	1938	1938	1938	0
85	20240408	174100	1526035413	1938	1938	1938	1938	0
86	20240408	174000	1526035413	1938	1938	1938	1938	0
87	20240408	173900	1526035413	1938	1938	1938	1938	0
88	20240408	173800	1526035413	1938	1938	1938	1938	0
89	20240408	173700	1526035413	1938	1938	1938	1938	0
90	20240408	173600	1526035413	1938	1938	1938	1938	0
91	20240408	173500	1526035413	1938	1938	1938	1938	0
92	20240408	173400	1526035413	1938	1938	1938	1938	8145
93	20240408	173300	1526035413	1938	1938	1938	1938	0
94	20240408	173200	1526035413	1938	1938	1938	1938	0
95	20240408	173100	1526035413	1938	1938	1938	1938	0
96	20240408	173000	1526035413	1938	1938	1938	1938	0
97	20240408	172900	1526035413	1938	1938	1938	1938	0
98	20240408	172800	1526035413	1938	1938	1938	1938	0
99	20240408	172700	1526035413	1938	1938	1938	1938	0
100	20240408	172600	1526035413	1938	1938	1938	1938	0
101	20240408	172500	1526035413	1938	1938	1938	1938	0
102	20240408	172400	1526035413	1938	1938	1938	1938	0
103	20240408	172300	1526035413	1938	1938	1938	1938	0
104	20240408	172200	1526035413	1938	1938	1938	1938	0
105	20240408	172100	1526035413	1938	1938	1938	1938	0
106	20240408	172000	1526035413	1938	1938	1938	1938	0
107	20240408	171900	1526035413	1938	1938	1938	1938	0
108	20240408	171800	1526035413	1938	1938	1938	1938	0
109	20240408	171700	1526035413	1938	1938	1938	1938	0
110	20240408	171600	1526035413	1938	1938	1938	1938	0
111	20240408	171500	1526035413	1938	1938	1938	1938	0
112	20240408	171400	1526035413	1938	1938	1938	1938	0
113	20240408	171300	1526035413	1938	1938	1938	1938	0
114	20240408	171200	1526035413	1938	1938	1938	1938	0
115	20240408	171100	1526035413	1938	1938	1938	1938	0
116	20240408	171000	1526035413	1938	1938	1938	1938	0
117	20240408	170900	1526035413	1938	1938	1938	1938	0
118	20240408	170800	1526035413	1938	1938	1938	1938	0
119	20240408	170700	1526035413	1938	1938	1938	1938	0
120	20240408	170600	1526035413	1938	1938	1938	1938	0
121	20240408	170500	1526035413	1938	1938	1938	1938	0
122	20240408	170400	1526035413	1938	1938	1938	1938	8145
123	20240408	170300	1526035413	1938	1938	1938	1938	0
124	20240408	170200	1526035413	1938	1938	1938	1938	0
125	20240408	170100	1526035413	1938	1938	1938	1938	0
126	20240408	170000	1526035413	1938	1938	1938	1938	0
127	20240408	165900	1526035413	1938	1938	1938	1938	0
128	20240408	165800	1526035413	1938	1938	1938	1938	0
129	20240408	165700	1526035413	1938	1938	1938	1938	0
130	20240408	165600	1526035413	1938	1938	1938	1938	0
131	20240408	165500	1526035413	1938	1938	1938	1938	0
132	20240408	165400	1526035413	1938	1938	1938	1938	0
133	20240408	165300	1526035413	1938	1938	1938	1938	0
134	20240408	165200	1526035413	1938	1938	1938	1938	0
135	20240408	165100	1526035413	1938	1938	1938	1938	0
136	20240408	165000	1526035413	1938	1938	1938	1938	0
137	20240408	164900	1526035413	1938	1938	1938	1938	0
138	20240408	164800	1526035413	1938	1938	1938	1938	0
139	20240408	164700	1526035413	1938	1938	1938	1938	0
140	20240408	164600	1526035413	1938	1938	1938	1938	0
141	20240408	164500	1526035413	1938	1938	1938	1938	0
142	20240408	164400	1526035413	1938	1938	1938	1938	0
143	20240408	164300	1526035413	1938	1938	1938	1938	0
144	20240408	164200	1526035413	1938	1938	1938	1938	0
145	20240408	164100	1526035413	1938	1938	1938	1938	0
146	20240408	164000	1526035413	1938	1938	1938	1938	0
147	20240408	163900	1526035413	1938	1938	1938	1938	0
148	20240408	163800	1526035413	1938	1938	1938	1938	0
149	20240408	163700	1526035413	1938	1938	1938	1938	0
150	20240408	163600	1526035413	1938	1938	1938	1938	0
151	20240408	163500	1526035413	1938	1938	1938	1938	0
152	20240408	163400	1526035413	1938	1938	1938	1938	8145
153	20240408	163300	1526035413	1938	1938	1938	1938	0
154	20240408	163200	1526035413	1938	1938	1938	1938	0
155	20240408	163100	1526035413	1938	1938	1938	1938	0
156	20240408	163000	1526035413	1938	1938	1938	1938	0
157	20240408	162900	1526035413	1938	1938	1938	1938	0
158	20240408	162800	1526035413	1938	1938	1938	1938	0
159	20240408	162700	1526035413	1938	1938	1938	1938	0
160	20240408	162600	1526035413	1938	1938	1938	1938	0
161	20240408	162500	1526035413	1938	1938	1938	1938	0
162	20240408	162400	1526035413	1938	1938	1938	1938	0
163	20240408	162300	1526035413	1938	1938	1938	1938	0
164	20240408	162200	1526035413	1938	1938	1938	1938	0
165	20240408	162100	1526035413	1938	1938	1938	1938	0
166	20240408	162000	1526035413	1938	1938	1938	1938	0
167	20240408	161900	1526035413	1938	1938	1938	1938	0
168	20240408	161800	1526035413	1938	1938	1938	1938	0
169	20240408	161700	1526035413	1938	1938	1938	1938	0
170	20240408	161600	1526035413	1938	1938	1938	1938	0
171	20240408	161500	1526035413	1938	1938	1938	1938	0
172	20240408	161400	1526035413	1938	1938	1938	1938	0
173	20240408	161300	1526035413	1938	1938	1938	1938	0
174	20240408	161200	1526035413	1938	1938	1938	1938	0
175	20240408	161100	1526035413	1938	1938	1938	1938	0
176	20240408	161000	1526035413	1938	1938	1938	1938	0
177	20240408	160900	1526035413	1938	1938	1938	1938	0
178	20240408	160800	1526035413	1938	1938	1938	1938	0
179	20240408	160700	1526035413	1938	1938	1938	1938	0
180	20240408	160600	1526035413	1938	1938	1938	1938	0
181	20240408	160500	1526035413	1938	1938	1938	1938	0
182	20240408	160400	1526035413	1938	1938	1938	1938	8145
183	20240408	160300	1526035413	1938	1938	1938	1938	0
184	20240408	160200	1526035413	1938	1938	1938	1938	0
185	20240408	160100	1526035413	1938	1938	1938	1938	0
186	20240408	160000	1526035413	1938	1938	1938	1938	0
187	20240408	155900	1526035413	1938	1938	1938	1938	0
188	20240408	155800	1526035413	1938	1938	1938	1938	0
189	20240408	155700	1526035413	1938	1938	1938	1938	0
190	20240408	155600	1526035413	1938	1938	1938	1938	0
191	20240408	155500	1526035413	1938	1938	1938	1938	0
192	20240408	155400	1526035413	1938	1938	1938	1938	0
193	20240408	155300	1526035413	1938	1938	1938	1938	0
194	20240408	155200	1526035413	1938	1938	1938	1938	0
195	20240408	155100	1526035413	1938	1938	1938	1938	0
196	20240408	155000	1526035413	1938	1938	1938	1938	0
197	20240408	154900	1526035413	1938	1938	1938	1938	0
198	20240408	154800	1526035413	1938	1938	1938	1938	0
199	20240408	154700	1526035413	1938	1938	1938	1938	0
200	20240408	154600	1526035413	1938	1938	1938	1938	0
201	20240408	154500	1526035413	1938	1938	1938	1938	0
202	20240408	154400	1526035413	1938	1938	1938	1938	0
203	20240408	154300	1526035413	1938	1938	1938	1938	0
204	20240408	154200	1526035413	1938	1938	1938	1938	0
205	20240408	154100	1526035413	1938	1938	1938	1938	0
206	20240408	154000	1526035413	1938	1938	1938	1938	0
207	20240408	153900	1526035413	1938	1938	1938	1938	0
208	20240408	153800	1526035413	1938	1938	1938	1938	0
209	20240408	153700	1526035413	1938	1938	1938	1938	0
210	20240408	153600	1526035413	1938	1938	1938	1938	0
211	20240408	153500	1526035413	1938	1938	1938	1938	0
212	20240408	153400	1526035413	1938	1938	1938	1938	8145
213	20240408	153300	1526035413	1938	1938	1938	1938	0
214	20240408	153200	1526035413	1938	1938	1938	1938	0
215	20240408	153100	1526035413	1938	1938	1938	1938	0
216	20240408	153000	1526035413	1938	1938	1938	1938	8145
217	20240408	152900	1510250403	1936	1936	1936	1936	0
218	20240408	152800	1510250403	1936	1936	1936	1936	0
219	20240408	152700	1510250403	1936	1936	1936	1936	0
220	20240408	152600	1510250403	1936	1936	1936	1936	0
221	20240408	152500	1510250403	1936	1936	1936	1936	0
222	20240408	152400	1510250403	1936	1936	1936	1936	0
223	20240408	152300	1510250403	1936	1936	1936	1936	0
224	20240408	152200	1510250403	1936	1936	1936	1936	0
225	20240408	152100	1510250403	1936	1936	1936	1936	0
226	20240408	152000	1510250403	1936	1936	1936	1936	0
227	20240408	151900	1510250403	1936	1936	1936	1936	126
228	20240408	151800	1510006467	1937	1938	1938	1937	3282
229	20240408	151700	1503647967	1939	1942	1942	1939	1547
230	20240408	151600	1500647569	1942	1941	1942	1940	591
231	20240408	151500	1499500210	1941	1941	1941	1941	0
232	20240408	151400	1499500210	1941	1941	1941	1941	519
233	20240408	151300	1498492831	1945	1945	1945	1942	730
234	20240408	151200	1497073320	1945	1945	1945	1945	0
235	20240408	151100	1497073320	1945	1945	1945	1945	2
236	20240408	151000	1497069430	1942	1942	1942	1942	0
237	20240408	150900	1497069430	1942	1942	1942	1942	681
238	20240408	150800	1495746928	1942	1942	1942	1942	0
239	20240408	150700	1495746928	1942	1941	1942	1941	4911
240	20240408	150600	1486214569	1941	1940	1941	1940	517
241	20240408	150500	1485211102	1940	1940	1940	1940	0
242	20240408	150400	1485211102	1940	1940	1940	1940	1
243	20240408	150300	1485209162	1941	1941	1941	1941	871
244	20240408	150200	1483518551	1940	1939	1941	1939	2649
245	20240408	150100	1478379491	1941	1940	1941	1940	79
246	20240408	150000	1478226230	1936	1940	1941	1936	2237
247	20240408	145900	1473889863	1940	1941	1941	1940	250
248	20240408	145800	1473404862	1940	1940	1940	1940	30
249	20240408	145700	1473346662	1940	1939	1940	1939	97
250	20240408	145600	1473158532	1940	1940	1940	1940	0
251	20240408	145500	1473158532	1940	1940	1940	1940	2
252	20240408	145400	1473154652	1940	1938	1940	1938	141
253	20240408	145300	1472881390	1938	1938	1938	1938	1
254	20240408	145200	1472879452	1938	1938	1938	1938	2
255	20240408	145100	1472875576	1940	1940	1940	1940	100
256	20240408	145000	1472681576	1937	1937	1937	1937	0
257	20240408	144900	1472681576	1937	1939	1939	1937	858
258	20240408	144800	1471019628	1940	1940	1940	1940	0
259	20240408	144700	1471019628	1940	1940	1940	1940	0
260	20240408	144600	1471019628	1940	1940	1940	1940	511
261	20240408	144500	1470028288	1936	1939	1939	1936	207
262	20240408	144400	1469627457	1940	1940	1940	1940	35
263	20240408	144300	1469559557	1942	1942	1942	1942	0
264	20240408	144200	1469559557	1942	1942	1942	1942	0
265	20240408	144100	1469559557	1942	1942	1942	1942	0
266	20240408	144000	1469559557	1942	1939	1942	1939	4
267	20240408	143900	1469551792	1939	1939	1939	1939	43
268	20240408	143800	1469468415	1942	1940	1942	1940	102
269	20240408	143700	1469270335	1940	1942	1942	1940	1404
270	20240408	143600	1466546562	1944	1947	1947	1944	9631
271	20240408	143500	1447805850	1948	1951	1951	1948	4217
272	20240408	143400	1439589587	1951	1951	1951	1951	59
273	20240408	143300	1439474478	1951	1953	1953	1951	1309
274	20240408	143200	1436919399	1953	1953	1953	1953	250
275	20240408	143100	1436431149	1953	1954	1954	1953	718
276	20240408	143000	1435028575	1954	1954	1954	1954	0
277	20240408	142900	1435028575	1954	1954	1954	1954	35
278	20240408	142800	1434960185	1954	1954	1954	1954	0
279	20240408	142700	1434960185	1954	1954	1954	1954	0
280	20240408	142600	1434960185	1954	1951	1954	1951	269
281	20240408	142500	1434435168	1956	1956	1956	1956	0
282	20240408	142400	1434435168	1956	1956	1956	1956	1
283	20240408	142300	1434433212	1956	1956	1956	1956	1
284	20240408	142200	1434431256	1955	1957	1957	1955	241
285	20240408	142100	1433959729	1957	1957	1957	1957	224
286	20240408	142000	1433521361	1949	1954	1955	1949	2382
287	20240408	141900	1428874677	1955	1955	1955	1955	0
288	20240408	141800	1428874677	1955	1957	1957	1955	401
289	20240408	141700	1428090120	1957	1958	1958	1957	7
290	20240408	141600	1428076420	1958	1959	1959	1958	128
291	20240408	141500	1427825795	1962	1962	1962	1960	363
292	20240408	141400	1427113593	1962	1963	1963	1962	3136
293	20240408	141300	1420960109	1963	1963	1963	1963	2000
294	20240408	141200	1417034109	1963	1959	1965	1959	11032
295	20240408	141100	1395382239	1959	1959	1959	1959	1727
296	20240408	141000	1391999046	1959	1959	1959	1959	51
297	20240408	140900	1391899137	1958	1956	1958	1955	3074
298	20240408	140800	1385880794	1958	1956	1958	1956	203
299	20240408	140700	1385483588	1955	1955	1955	1955	500
300	20240408	140600	1384506088	1955	1955	1955	1955	510
301	20240408	140500	1383509038	1955	1955	1955	1955	0
302	20240408	140400	1383509038	1955	1954	1955	1952	7062
303	20240408	140300	1369709327	1955	1955	1955	1955	1
304	20240408	140200	1369707372	1951	1951	1951	1951	0
305	20240408	140100	1369707372	1951	1951	1951	1951	600
306	20240408	140000	1368536772	1951	1950	1951	1950	4895
307	20240408	135900	1358987600	1950	1950	1950	1950	0
308	20240408	135800	1358987600	1950	1951	1951	1950	365
309	20240408	135700	1358275515	1951	1951	1951	1951	684
310	20240408	135600	1356941031	1955	1957	1957	1955	304
311	20240408	135500	1356346709	1957	1957	1957	1957	219
312	20240408	135400	1355918126	1957	1957	1957	1957	1314
313	20240408	135300	1353346628	1957	1957	1957	1957	1
314	20240408	135200	1353344671	1957	1957	1957	1957	51
315	20240408	135100	1353244864	1957	1951	1957	1949	665
316	20240408	135000	1351948608	1958	1958	1958	1958	450
317	20240408	134900	1351067508	1957	1957	1957	1957	457
318	20240408	134800	1350173159	1959	1959	1959	1959	0
319	20240408	134700	1350173159	1959	1953	1959	1953	2544
320	20240408	134600	1345198947	1953	1951	1953	1949	2160
321	20240408	134500	1340986980	1952	1952	1952	1952	3
322	20240408	134400	1340981124	1953	1953	1953	1952	59
323	20240408	134300	1340865898	1950	1950	1950	1950	0
324	20240408	134200	1340865898	1950	1950	1950	1950	10
325	20240408	134100	1340846398	1950	1952	1952	1950	200
326	20240408	134000	1340456395	1953	1955	1955	1950	1413
327	20240408	133900	1337694951	1955	1955	1955	1955	3708
328	20240408	133800	1330445811	1951	1955	1955	1951	517
329	20240408	133700	1329437077	1956	1954	1956	1953	1567
330	20240408	133600	1326374224	1953	1948	1953	1948	6067
331	20240408	133500	1314544511	1948	1948	1948	1948	0
332	20240408	133400	1314544511	1948	1948	1948	1947	4
333	20240408	133300	1314536720	1945	1945	1945	1945	1
334	20240408	133200	1314534775	1948	1948	1948	1948	90
335	20240408	133100	1314359455	1948	1948	1948	1948	0
336	20240408	133000	1314359455	1948	1944	1948	1944	18
337	20240408	132900	1314324446	1944	1944	1944	1944	371
338	20240408	132800	1313603222	1948	1948	1948	1948	0
339	20240408	132700	1313603222	1948	1943	1948	1943	2914
340	20240408	132600	1307936829	1943	1943	1943	1943	101
341	20240408	132500	1307740586	1942	1940	1942	1940	11
342	20240408	132400	1307719244	1941	1942	1942	1941	10
343	20240408	132300	1307699825	1942	1942	1942	1942	252
344	20240408	132200	1307210441	1941	1941	1941	1941	2334
345	20240408	132100	1302680147	1940	1941	1941	1940	6
346	20240408	132000	1302668506	1941	1941	1941	1941	0
347	20240408	131900	1302668506	1941	1941	1941	1941	37
348	20240408	131800	1302596689	1939	1941	1941	1939	383
349	20240408	131700	1301854038	1941	1941	1941	1941	31
350	20240408	131600	1301793867	1941	1941	1941	1941	1204
351	20240408	131500	1299456903	1941	1940	1941	1935	102
352	20240408	131400	1299259027	1941	1935	1941	1935	4
353	20240408	131300	1299251281	1935	1940	1940	1935	972
354	20240408	131200	1297370451	1941	1936	1941	1936	405
355	20240408	131100	1296585329	1936	1937	1937	1936	1054
356	20240408	131000	1294544684	1937	1937	1937	1937	0
357	20240408	130900	1294544684	1937	1937	1937	1937	901
358	20240408	130800	1292799447	1941	1941	1941	1941	1
359	20240408	130700	1292797506	1941	1940	1941	1940	26
360	20240408	130600	1292747042	1941	1941	1941	1940	30
361	20240408	130500	1292688813	1940	1937	1941	1936	504
362	20240408	130400	1291712618	1939	1937	1939	1937	503
363	20240408	130300	1290738085	1937	1937	1937	1937	0
364	20240408	130200	1290738085	1937	1937	1937	1937	9
365	20240408	130100	1290720652	1938	1938	1938	1938	0
366	20240408	130000	1290720652	1938	1939	1939	1938	83
367	20240408	125900	1290559797	1941	1941	1941	1941	1000
368	20240408	125800	1288618797	1938	1938	1938	1938	0
369	20240408	125700	1288618797	1938	1938	1938	1938	0
370	20240408	125600	1288618797	1938	1938	1938	1938	500
371	20240408	125500	1287649797	1938	1942	1942	1938	1535
372	20240408	125400	1284674836	1942	1942	1942	1942	0
373	20240408	125300	1284674836	1942	1942	1942	1942	2
374	20240408	125200	1284670952	1942	1941	1942	1941	321
375	20240408	125100	1284047571	1942	1942	1942	1942	500
376	20240408	125000	1283076571	1942	1942	1942	1942	98
377	20240408	124900	1282886255	1937	1937	1937	1937	261
378	20240408	124800	1282380698	1943	1937	1943	1937	14
379	20240408	124700	1282353526	1938	1938	1943	1938	29
380	20240408	124600	1282297319	1936	1936	1936	1936	0
381	20240408	124500	1282297319	1936	1936	1936	1936	0
382	20240408	124400	1282297319	1936	1936	1940	1936	12
383	20240408	124300	1282274079	1943	1943	1943	1943	40
384	20240408	124200	1282196359	1943	1946	1946	1936	80
385	20240408	124100	1282041232	1936	1938	1946	1936	792
386	20240408	124000	1280506540	1939	1940	1940	1939	319
387	20240408	123900	1279887724	1940	1943	1950	1940	9105
388	20240408	123800	1262209643	1943	1943	1943	1943	50
389	20240408	123700	1262112493	1951	1951	1951	1951	60
390	20240408	123600	1261995433	1949	1949	1949	1949	151
391	20240408	123500	1261701134	1942	1948	1948	1942	625
392	20240408	123400	1260486754	1948	1945	1949	1945	9
393	20240408	123300	1260469230	1945	1949	1949	1945	42
394	20240408	123200	1260387533	1945	1944	1945	1944	7
395	20240408	123100	1260373923	1943	1943	1943	1943	0
396	20240408	123000	1260373923	1943	1943	1943	1943	4
397	20240408	122900	1260366151	1951	1951	1951	1951	25
398	20240408	122800	1260317376	1949	1949	1949	1949	20
399	20240408	122700	1260278396	1951	1949	1951	1943	70
400	20240408	122600	1260142124	1950	1950	1950	1950	0
401	20240408	122500	1260142124	1950	1950	1950	1950	10
402	20240408	122400	1260122624	1951	1950	1951	1950	12
403	20240408	122300	1260099222	1950	1950	1950	1950	16
404	20240408	122200	1260068022	1942	1944	1944	1942	52
405	20240408	122100	1259966940	1943	1946	1946	1943	1608
406	20240408	122000	1256839151	1956	1956	1956	1956	1
407	20240408	121900	1256837195	1956	1946	1956	1946	126
408	20240408	121800	1256591989	1946	1957	1957	1946	9528
409	20240408	121700	1238028202	1958	1958	1958	1958	11
410	20240408	121600	1238006664	1958	1953	1958	1953	1183
411	20240408	121500	1235691265	1958	1961	1961	1958	341
412	20240408	121400	1235023251	1961	1961	1961	1961	1
413	20240408	121300	1235021290	1959	1961	1961	1959	1300
414	20240408	121200	1232473590	1961	1961	1961	1961	239
415	20240408	121100	1232004911	1961	1961	1961	1961	0
416	20240408	121000	1232004911	1961	1960	1961	1960	263
417	20240408	120900	1231489186	1961	1962	1962	1961	1510
418	20240408	120800	1228527068	1961	1961	1961	1958	71
419	20240408	120700	1228387849	1962	1962	1962	1962	929
420	20240408	120600	1226565151	1962	1967	1967	1962	1412
421	20240408	120500	1223794757	1967	1962	1967	1962	2875
422	20240408	120400	1218143997	1967	1965	1967	1962	477
423	20240408	120300	1217207262	1967	1965	1967	1965	3123
424	20240408	120200	1211069767	1962	1962	1962	1962	635
425	20240408	120100	1209823897	1961	1967	1967	1961	5159
426	20240408	120000	1199686444	1967	1965	1971	1964	18944
427	20240408	115900	1162387374	1964	1962	1964	1962	3451
428	20240408	115800	1155615393	1962	1952	1962	1952	7670
429	20240408	115700	1140581335	1950	1950	1950	1950	0
430	20240408	115600	1140581335	1950	1950	1950	1950	2
431	20240408	115500	1140577435	1958	1958	1958	1958	4
432	20240408	115400	1140569603	1947	1958	1958	1947	271
433	20240408	115300	1140041295	1961	1961	1961	1960	554
434	20240408	115200	1138954916	1961	1950	1961	1950	3671
435	20240408	115100	1131783760	1947	1946	1947	1941	1871
436	20240408	115000	1128143510	1947	1951	1953	1947	847
437	20240408	114900	1126493349	1953	1962	1962	1953	12168
438	20240408	114800	1102687788	1962	1968	1968	1962	7700
439	20240408	114700	1087542014	1968	1969	1969	1968	10529
440	20240408	114600	1066813513	1969	1969	1970	1969	3738
441	20240408	114500	1059452224	1969	1971	1972	1969	16805
442	20240408	114400	1026345758	1971	1973	1973	1971	21576
443	20240408	114300	983801513	1973	1973	1973	1972	9957
444	20240408	114200	964162016	1972	1973	1973	1970	2124
445	20240408	114100	959973727	1973	1971	1973	1970	9564
446	20240408	114000	941126336	1970	1970	1972	1966	16442
447	20240408	113900	908735049	1966	1965	1972	1960	14264
448	20240408	113800	880654626	1968	1961	1968	1957	11201
449	20240408	113700	858642472	1956	1958	1959	1955	1058
450	20240408	113600	856571825	1955	1965	1968	1955	5396
451	20240408	113500	845976610	1964	1944	1964	1943	37923
452	20240408	113400	771813589	1944	1938	1944	1938	3962
453	20240408	113300	764127887	1939	1932	1939	1931	666
454	20240408	113200	762837109	1932	1932	1932	1932	0
455	20240408	113100	762837109	1932	1932	1932	1932	474
456	20240408	113000	761921341	1932	1932	1932	1932	0
457	20240408	112900	761921341	1932	1934	1934	1932	86
458	20240408	112800	761755129	1935	1935	1935	1935	323
459	20240408	112700	761130124	1935	1935	1935	1935	12
460	20240408	112600	761106904	1935	1930	1935	1930	576
461	20240408	112500	759994524	1929	1929	1929	1929	345
462	20240408	112400	759329019	1929	1928	1929	1928	26
463	20240408	112300	759278890	1929	1929	1929	1929	0
464	20240408	112200	759278890	1929	1929	1929	1929	421
465	20240408	112100	758466781	1929	1929	1929	1929	25
466	20240408	112000	758418556	1928	1928	1928	1928	51
467	20240408	111900	758320228	1925	1925	1925	1925	0
468	20240408	111800	758320228	1925	1925	1925	1925	0
469	20240408	111700	758320228	1925	1925	1925	1925	26
470	20240408	111600	758270178	1925	1925	1925	1925	0
471	20240408	111500	758270178	1925	1928	1928	1925	4
472	20240408	111400	758262469	1928	1924	1928	1924	515
473	20240408	111300	757269569	1928	1928	1928	1928	0
474	20240408	111200	757269569	1928	1928	1928	1928	1
475	20240408	111100	757267641	1929	1929	1929	1929	5
476	20240408	111000	757257996	1929	1929	1929	1929	55
477	20240408	110900	757151901	1927	1927	1927	1927	156
478	20240408	110800	756851289	1927	1926	1927	1926	793
479	20240408	110700	755323478	1927	1927	1927	1927	6
480	20240408	110600	755311916	1927	1924	1927	1923	489
481	20240408	110500	754371371	1924	1925	1925	1924	8651
482	20240408	110400	737724301	1925	1925	1925	1925	732
483	20240408	110300	736315201	1925	1925	1925	1925	0
484	20240408	110200	736315201	1925	1927	1927	1925	525
485	20240408	110100	735304481	1927	1927	1927	1927	1
486	20240408	110000	735302554	1925	1925	1925	1925	0
487	20240408	105900	735302554	1925	1927	1927	1925	529
488	20240408	105800	734284167	1927	1927	1927	1926	1020
489	20240408	105700	732319448	1929	1929	1929	1929	0
490	20240408	105600	732319448	1929	1929	1929	1929	0
491	20240408	105500	732319448	1929	1929	1929	1929	0
492	20240408	105400	732319448	1929	1929	1929	1927	105
493	20240408	105300	732116907	1929	1928	1929	1927	1345
494	20240408	105200	729524892	1929	1930	1930	1929	594
495	20240408	105100	728379041	1930	1930	1930	1930	1
496	20240408	105000	728377111	1929	1937	1937	1929	370
497	20240408	104900	727660659	1935	1937	1937	1935	135
498	20240408	104800	727399234	1940	1940	1940	1940	51
499	20240408	104700	727300294	1940	1940	1940	1940	0
500	20240408	104600	727300294	1940	1940	1940	1940	20
501	20240408	104500	727261494	1940	1940	1940	1940	2
502	20240408	104400	727257614	1940	1939	1940	1939	8405
503	20240408	104300	710952493	1937	1940	1940	1937	879
504	20240408	104200	709247698	1940	1933	1940	1933	1200
505	20240408	104100	706920845	1933	1929	1933	1929	107
506	20240408	104000	706714120	1929	1928	1929	1928	200
507	20240408	103900	706328518	1924	1924	1925	1924	374
508	20240408	103800	705608922	1923	1924	1924	1923	1000
509	20240408	103700	703685422	1924	1927	1928	1924	18487
510	20240408	103600	668111712	1928	1932	1932	1928	8358
511	20240408	103500	651988028	1933	1939	1939	1933	1923
512	20240408	103400	648267250	1940	1940	1940	1940	0
513	20240408	103300	648267250	1940	1940	1940	1940	700
514	20240408	103200	646909250	1934	1939	1940	1934	3263
515	20240408	103100	640584963	1939	1944	1944	1939	9149
516	20240408	103000	622835367	1944	1944	1944	1944	3060
517	20240408	102900	616886727	1944	1944	1944	1944	8
518	20240408	102800	616871175	1941	1946	1948	1941	4911
519	20240408	102700	607328234	1946	1946	1951	1946	265
520	20240408	102600	606812539	1951	1950	1951	1950	1292
521	20240408	102500	604293138	1950	1950	1950	1950	488
522	20240408	102400	603341538	1950	1953	1953	1950	4870
523	20240408	102300	593839097	1953	1951	1953	1951	12001
524	20240408	102200	570403169	1952	1951	1952	1943	7356
525	20240408	102100	556096410	1951	1951	1951	1950	2014
526	20240408	102000	552167106	1953	1952	1954	1943	3004
527	20240408	101900	546298201	1953	1944	1953	1943	11576
528	20240408	101800	523738477	1941	1945	1945	1940	1595
529	20240408	101700	520636730	1948	1938	1948	1938	18940
530	20240408	101600	483844709	1940	1934	1940	1934	18465
531	20240408	101500	448069395	1931	1931	1931	1931	5
532	20240408	101400	448059740	1936	1934	1936	1934	3705
533	20240408	101300	440887357	1933	1931	1933	1931	8738
534	20240408	101200	424006818	1932	1932	1932	1932	586
535	20240408	101100	422874666	1932	1932	1932	1932	150
536	20240408	101000	422584866	1932	1929	1932	1925	1365
537	20240408	100900	419951410	1929	1929	1929	1929	0
538	20240408	100800	419951410	1929	1927	1929	1927	10
539	20240408	100700	419932138	1924	1927	1927	1924	391
540	20240408	100600	419179842	1928	1928	1929	1928	1332
541	20240408	100500	416611744	1930	1930	1930	1930	10
542	20240408	100400	416592444	1930	1929	1930	1925	2308
543	20240408	100300	412138878	1929	1930	1930	1929	2
544	20240408	100200	412135019	1930	1929	1930	1929	2256
545	20240408	100100	407780959	1930	1923	1930	1923	3260
546	20240408	100000	401497295	1923	1923	1923	1923	5
547	20240408	095900	401487680	1923	1924	1924	1923	2587
548	20240408	095800	396512702	1924	1925	1925	1924	1309
549	20240408	095700	393994177	1925	1927	1927	1925	896
550	20240408	095600	392269372	1927	1927	1927	1927	0
551	20240408	095500	392269372	1927	1927	1927	1927	457
552	20240408	095400	391388733	1927	1928	1929	1927	2531
553	20240408	095300	386507308	1928	1925	1928	1923	687
554	20240408	095200	385183972	1924	1924	1924	1924	544
555	20240408	095100	384137316	1924	1927	1927	1924	209
556	20240408	095000	383735161	1927	1929	1929	1927	16
557	20240408	094900	383704305	1929	1925	1929	1924	2305
558	20240408	094800	379263377	1929	1929	1929	1929	0
559	20240408	094700	379263377	1929	1925	1929	1925	10
560	20240408	094600	379244123	1924	1923	1924	1923	726
561	20240408	094500	377847996	1923	1927	1927	1923	3648
562	20240408	094400	370821679	1928	1930	1932	1928	3083
563	20240408	094300	364866505	1931	1936	1938	1931	6511
564	20240408	094200	352265312	1937	1936	1938	1936	6330
565	20240408	094100	340002490	1937	1937	1938	1936	1903
566	20240408	094000	336316017	1937	1937	1938	1936	2839
567	20240408	093900	330816164	1937	1932	1940	1931	13606
568	20240408	093800	304491298	1933	1930	1933	1927	1926
569	20240408	093700	300773069	1930	1924	1930	1924	12810
570	20240408	093600	276066657	1925	1923	1925	1923	195
571	20240408	093500	275691464	1923	1925	1928	1922	1652
572	20240408	093400	272509618	1930	1919	1930	1919	24546
573	20240408	093300	225297272	1919	1916	1920	1916	10019
574	20240408	093200	206073371	1917	1917	1917	1917	52
575	20240408	093100	205973687	1917	1915	1917	1915	3312
576	20240408	093000	199626333	1916	1915	1917	1915	4332
577	20240408	092900	191326565	1915	1911	1915	1910	838
578	20240408	092800	189723515	1910	1911	1911	1910	221
579	20240408	092700	189301404	1911	1910	1912	1910	292
580	20240408	092600	188743581	1910	1909	1910	1909	1204
581	20240408	092500	186444060	1909	1909	1909	1909	37
582	20240408	092400	186373427	1910	1910	1910	1910	288
583	20240408	092300	185823347	1910	1910	1910	1909	1677
584	20240408	092200	182620778	1916	1907	1916	1907	2809
585	20240408	092100	177252911	1914	1907	1914	1907	1908
586	20240408	092000	173614344	1908	1913	1913	1908	2060
587	20240408	091900	169675657	1913	1914	1916	1913	7025
588	20240408	091800	156219697	1914	1915	1915	1913	242
589	20240408	091700	155756509	1915	1915	1916	1914	872
590	20240408	091600	154086633	1916	1914	1917	1914	5192
591	20240408	091500	144142774	1914	1907	1914	1907	8725
592	20240408	091400	127469265	1905	1904	1905	1904	1468
593	20240408	091300	124674190	1904	1904	1905	1904	577
594	20240408	091200	123575571	1903	1903	1903	1903	0
595	20240408	091100	123575571	1903	1911	1911	1903	1234
596	20240408	091000	121225533	1911	1906	1912	1906	6038
597	20240408	090900	109697595	1902	1902	1902	1902	9
598	20240408	090800	109680477	1905	1901	1906	1901	504
599	20240408	090700	108720368	1901	1902	1902	1901	2160
600	20240408	090600	104612058	1902	1905	1905	1901	7150
601	20240408	090500	91017547	1907	1908	1908	1907	238
602	20240408	090400	90563543	1909	1909	1909	1909	0
603	20240408	090300	90563543	1909	1910	1910	1909	1024
604	20240408	090200	88608703	1901	1910	1910	1901	27126
605	20240408	090100	37031739	1901	1901	1910	1900	10831
606	20240408	090000	16440581	1901	1907	1910	1901	8628