KissMeData/033170/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190800	10742142027	1920	1920	1920	1920	67317
3	20240402	190700	10742142027	1920	1920	1920	1920	0
4	20240402	190600	10742142027	1920	1920	1920	1920	0
5	20240402	190500	10742142027	1920	1920	1920	1920	0
6	20240402	190400	10742142027	1920	1920	1920	1920	0
7	20240402	190300	10742142027	1920	1920	1920	1920	0
8	20240402	190200	10742142027	1920	1920	1920	1920	0
9	20240402	190100	10742142027	1920	1920	1920	1920	0
10	20240402	190000	10742142027	1920	1920	1920	1920	0
11	20240402	185900	10742142027	1920	1920	1920	1920	0
12	20240402	185800	10742142027	1920	1920	1920	1920	0
13	20240402	185700	10742142027	1920	1920	1920	1920	0
14	20240402	185600	10742142027	1920	1920	1920	1920	0
15	20240402	185500	10742142027	1920	1920	1920	1920	0
16	20240402	185400	10742142027	1920	1920	1920	1920	0
17	20240402	185300	10742142027	1920	1920	1920	1920	0
18	20240402	185200	10742142027	1920	1920	1920	1920	0
19	20240402	185100	10742142027	1920	1920	1920	1920	0
20	20240402	185000	10742142027	1920	1920	1920	1920	0
21	20240402	184900	10742142027	1920	1920	1920	1920	0
22	20240402	184800	10742142027	1920	1920	1920	1920	0
23	20240402	184700	10742142027	1920	1920	1920	1920	0
24	20240402	184600	10742142027	1920	1920	1920	1920	0
25	20240402	184500	10742142027	1920	1920	1920	1920	0
26	20240402	184400	10742142027	1920	1920	1920	1920	0
27	20240402	184300	10742142027	1920	1920	1920	1920	0
28	20240402	184200	10742142027	1920	1920	1920	1920	0
29	20240402	184100	10742142027	1920	1920	1920	1920	0
30	20240402	184000	10742142027	1920	1920	1920	1920	0
31	20240402	183900	10742142027	1920	1920	1920	1920	0
32	20240402	183800	10742142027	1920	1920	1920	1920	67317
33	20240402	183700	10742142027	1920	1920	1920	1920	0
34	20240402	183600	10742142027	1920	1920	1920	1920	0
35	20240402	183500	10742142027	1920	1920	1920	1920	0
36	20240402	183400	10742142027	1920	1920	1920	1920	0
37	20240402	183300	10742142027	1920	1920	1920	1920	0
38	20240402	183200	10742142027	1920	1920	1920	1920	0
39	20240402	183100	10742142027	1920	1920	1920	1920	0
40	20240402	183000	10742142027	1920	1920	1920	1920	0
41	20240402	182900	10742142027	1920	1920	1920	1920	0
42	20240402	182800	10742142027	1920	1920	1920	1920	0
43	20240402	182700	10742142027	1920	1920	1920	1920	0
44	20240402	182600	10742142027	1920	1920	1920	1920	0
45	20240402	182500	10742142027	1920	1920	1920	1920	0
46	20240402	182400	10742142027	1920	1920	1920	1920	0
47	20240402	182300	10742142027	1920	1920	1920	1920	0
48	20240402	182200	10742142027	1920	1920	1920	1920	0
49	20240402	182100	10742142027	1920	1920	1920	1920	0
50	20240402	182000	10742142027	1920	1920	1920	1920	0
51	20240402	181900	10742142027	1920	1920	1920	1920	0
52	20240402	181800	10742142027	1920	1920	1920	1920	0
53	20240402	181700	10742142027	1920	1920	1920	1920	0
54	20240402	181600	10742142027	1920	1920	1920	1920	0
55	20240402	181500	10742142027	1920	1920	1920	1920	0
56	20240402	181400	10742142027	1920	1920	1920	1920	0
57	20240402	181300	10742142027	1920	1920	1920	1920	0
58	20240402	181200	10742142027	1920	1920	1920	1920	0
59	20240402	181100	10742142027	1920	1920	1920	1920	0
60	20240402	181000	10742142027	1920	1920	1920	1920	0
61	20240402	180900	10742142027	1920	1920	1920	1920	0
62	20240402	180800	10742142027	1920	1920	1920	1920	67317
63	20240402	180700	10742142027	1920	1920	1920	1920	0
64	20240402	180600	10742142027	1920	1920	1920	1920	0
65	20240402	180500	10742142027	1920	1920	1920	1920	0
66	20240402	180400	10742142027	1920	1920	1920	1920	0
67	20240402	180300	10742142027	1920	1920	1920	1920	0
68	20240402	180200	10742142027	1920	1920	1920	1920	0
69	20240402	180100	10742142027	1920	1920	1920	1920	0
70	20240402	180000	10742142027	1920	1920	1920	1920	0
71	20240402	175900	10742142027	1920	1920	1920	1920	0
72	20240402	175800	10742142027	1920	1920	1920	1920	0
73	20240402	175700	10742142027	1920	1920	1920	1920	0
74	20240402	175600	10742142027	1920	1920	1920	1920	0
75	20240402	175500	10742142027	1920	1920	1920	1920	0
76	20240402	175400	10742142027	1920	1920	1920	1920	0
77	20240402	175300	10742142027	1920	1920	1920	1920	0
78	20240402	175200	10742142027	1920	1920	1920	1920	0
79	20240402	175100	10742142027	1920	1920	1920	1920	0
80	20240402	175000	10742142027	1920	1920	1920	1920	0
81	20240402	174900	10742142027	1920	1920	1920	1920	0
82	20240402	174800	10742142027	1920	1920	1920	1920	0
83	20240402	174700	10742142027	1920	1920	1920	1920	0
84	20240402	174600	10742142027	1920	1920	1920	1920	0
85	20240402	174500	10742142027	1920	1920	1920	1920	0
86	20240402	174400	10742142027	1920	1920	1920	1920	0
87	20240402	174300	10742142027	1920	1920	1920	1920	0
88	20240402	174200	10742142027	1920	1920	1920	1920	0
89	20240402	174100	10742142027	1920	1920	1920	1920	0
90	20240402	174000	10742142027	1920	1920	1920	1920	0
91	20240402	173900	10742142027	1920	1920	1920	1920	0
92	20240402	173800	10742142027	1920	1920	1920	1920	67317
93	20240402	173700	10742142027	1920	1920	1920	1920	0
94	20240402	173600	10742142027	1920	1920	1920	1920	0
95	20240402	173500	10742142027	1920	1920	1920	1920	0
96	20240402	173400	10742142027	1920	1920	1920	1920	0
97	20240402	173300	10742142027	1920	1920	1920	1920	0
98	20240402	173200	10742142027	1920	1920	1920	1920	0
99	20240402	173100	10742142027	1920	1920	1920	1920	0
100	20240402	173000	10742142027	1920	1920	1920	1920	0
101	20240402	172900	10742142027	1920	1920	1920	1920	0
102	20240402	172800	10742142027	1920	1920	1920	1920	0
103	20240402	172700	10742142027	1920	1920	1920	1920	0
104	20240402	172600	10742142027	1920	1920	1920	1920	0
105	20240402	172500	10742142027	1920	1920	1920	1920	0
106	20240402	172400	10742142027	1920	1920	1920	1920	0
107	20240402	172300	10742142027	1920	1920	1920	1920	0
108	20240402	172200	10742142027	1920	1920	1920	1920	0
109	20240402	172100	10742142027	1920	1920	1920	1920	0
110	20240402	172000	10742142027	1920	1920	1920	1920	0
111	20240402	171900	10742142027	1920	1920	1920	1920	0
112	20240402	171800	10742142027	1920	1920	1920	1920	0
113	20240402	171700	10742142027	1920	1920	1920	1920	0
114	20240402	171600	10742142027	1920	1920	1920	1920	0
115	20240402	171500	10742142027	1920	1920	1920	1920	0
116	20240402	171400	10742142027	1920	1920	1920	1920	0
117	20240402	171300	10742142027	1920	1920	1920	1920	0
118	20240402	171200	10742142027	1920	1920	1920	1920	0
119	20240402	171100	10742142027	1920	1920	1920	1920	0
120	20240402	171000	10742142027	1920	1920	1920	1920	0
121	20240402	170900	10742142027	1920	1920	1920	1920	0
122	20240402	170800	10742142027	1920	1920	1920	1920	67317
123	20240402	170700	10742142027	1920	1920	1920	1920	0
124	20240402	170600	10742142027	1920	1920	1920	1920	0
125	20240402	170500	10742142027	1920	1920	1920	1920	0
126	20240402	170400	10742142027	1920	1920	1920	1920	0
127	20240402	170300	10742142027	1920	1920	1920	1920	0
128	20240402	170200	10742142027	1920	1920	1920	1920	0
129	20240402	170100	10742142027	1920	1920	1920	1920	0
130	20240402	170000	10742142027	1920	1920	1920	1920	0
131	20240402	165900	10742142027	1920	1920	1920	1920	0
132	20240402	165800	10742142027	1920	1920	1920	1920	0
133	20240402	165700	10742142027	1920	1920	1920	1920	0
134	20240402	165600	10742142027	1920	1920	1920	1920	0
135	20240402	165500	10742142027	1920	1920	1920	1920	0
136	20240402	165400	10742142027	1920	1920	1920	1920	0
137	20240402	165300	10742142027	1920	1920	1920	1920	0
138	20240402	165200	10742142027	1920	1920	1920	1920	0
139	20240402	165100	10742142027	1920	1920	1920	1920	0
140	20240402	165000	10742142027	1920	1920	1920	1920	0
141	20240402	164900	10742142027	1920	1920	1920	1920	0
142	20240402	164800	10742142027	1920	1920	1920	1920	0
143	20240402	164700	10742142027	1920	1920	1920	1920	0
144	20240402	164600	10742142027	1920	1920	1920	1920	0
145	20240402	164500	10742142027	1920	1920	1920	1920	0
146	20240402	164400	10742142027	1920	1920	1920	1920	0
147	20240402	164300	10742142027	1920	1920	1920	1920	0
148	20240402	164200	10742142027	1920	1920	1920	1920	0
149	20240402	164100	10742142027	1920	1920	1920	1920	0
150	20240402	164000	10742142027	1920	1920	1920	1920	0
151	20240402	163900	10742142027	1920	1920	1920	1920	0
152	20240402	163800	10742142027	1920	1920	1920	1920	67317
153	20240402	163700	10742142027	1920	1920	1920	1920	0
154	20240402	163600	10742142027	1920	1920	1920	1920	0
155	20240402	163500	10742142027	1920	1920	1920	1920	0
156	20240402	163400	10742142027	1920	1920	1920	1920	0
157	20240402	163300	10742142027	1920	1920	1920	1920	0
158	20240402	163200	10742142027	1920	1920	1920	1920	0
159	20240402	163100	10742142027	1920	1920	1920	1920	0
160	20240402	163000	10742142027	1920	1920	1920	1920	0
161	20240402	162900	10742142027	1920	1920	1920	1920	0
162	20240402	162800	10742142027	1920	1920	1920	1920	0
163	20240402	162700	10742142027	1920	1920	1920	1920	0
164	20240402	162600	10742142027	1920	1920	1920	1920	0
165	20240402	162500	10742142027	1920	1920	1920	1920	0
166	20240402	162400	10742142027	1920	1920	1920	1920	0
167	20240402	162300	10742142027	1920	1920	1920	1920	0
168	20240402	162200	10742142027	1920	1920	1920	1920	0
169	20240402	162100	10742142027	1920	1920	1920	1920	0
170	20240402	162000	10742142027	1920	1920	1920	1920	0
171	20240402	161900	10742142027	1920	1920	1920	1920	0
172	20240402	161800	10742142027	1920	1920	1920	1920	0
173	20240402	161700	10742142027	1920	1920	1920	1920	0
174	20240402	161600	10742142027	1920	1920	1920	1920	0
175	20240402	161500	10742142027	1920	1920	1920	1920	0
176	20240402	161400	10742142027	1920	1920	1920	1920	0
177	20240402	161300	10742142027	1920	1920	1920	1920	0
178	20240402	161200	10742142027	1920	1920	1920	1920	0
179	20240402	161100	10742142027	1920	1920	1920	1920	0
180	20240402	161000	10742142027	1920	1920	1920	1920	0
181	20240402	160900	10742142027	1920	1920	1920	1920	0
182	20240402	160800	10742142027	1920	1920	1920	1920	67317
183	20240402	160700	10742142027	1920	1920	1920	1920	0
184	20240402	160600	10742142027	1920	1920	1920	1920	0
185	20240402	160500	10742142027	1920	1920	1920	1920	0
186	20240402	160400	10742142027	1920	1920	1920	1920	0
187	20240402	160300	10742142027	1920	1920	1920	1920	0
188	20240402	160200	10742142027	1920	1920	1920	1920	0
189	20240402	160100	10742142027	1920	1920	1920	1920	0
190	20240402	160000	10742142027	1920	1920	1920	1920	0
191	20240402	155900	10742142027	1920	1920	1920	1920	0
192	20240402	155800	10742142027	1920	1920	1920	1920	0
193	20240402	155700	10742142027	1920	1920	1920	1920	0
194	20240402	155600	10742142027	1920	1920	1920	1920	0
195	20240402	155500	10742142027	1920	1920	1920	1920	0
196	20240402	155400	10742142027	1920	1920	1920	1920	0
197	20240402	155300	10742142027	1920	1920	1920	1920	0
198	20240402	155200	10742142027	1920	1920	1920	1920	0
199	20240402	155100	10742142027	1920	1920	1920	1920	0
200	20240402	155000	10742142027	1920	1920	1920	1920	0
201	20240402	154900	10742142027	1920	1920	1920	1920	0
202	20240402	154800	10742142027	1920	1920	1920	1920	0
203	20240402	154700	10742142027	1920	1920	1920	1920	0
204	20240402	154600	10742142027	1920	1920	1920	1920	0
205	20240402	154500	10742142027	1920	1920	1920	1920	0
206	20240402	154400	10742142027	1920	1920	1920	1920	0
207	20240402	154300	10742142027	1920	1920	1920	1920	0
208	20240402	154200	10742142027	1920	1920	1920	1920	0
209	20240402	154100	10742142027	1920	1920	1920	1920	0
210	20240402	154000	10742142027	1920	1920	1920	1920	0
211	20240402	153900	10742142027	1920	1920	1920	1920	0
212	20240402	153800	10742142027	1920	1920	1920	1920	67317
213	20240402	153700	10742142027	1920	1920	1920	1920	0
214	20240402	153600	10742142027	1920	1920	1920	1920	0
215	20240402	153500	10742142027	1920	1920	1920	1920	0
216	20240402	153400	10742142027	1920	1920	1920	1920	0
217	20240402	153300	10742142027	1920	1920	1920	1920	0
218	20240402	153200	10742142027	1920	1920	1920	1920	0
219	20240402	153100	10742142027	1920	1920	1920	1920	0
220	20240402	153000	10742142027	1920	1920	1920	1920	67317
221	20240402	152900	10612893387	1907	1907	1907	1907	0
222	20240402	152800	10612893387	1907	1907	1907	1907	0
223	20240402	152700	10612893387	1907	1907	1907	1907	0
224	20240402	152600	10612893387	1907	1907	1907	1907	0
225	20240402	152500	10612893387	1907	1907	1907	1907	0
226	20240402	152400	10612893387	1907	1907	1907	1907	0
227	20240402	152300	10612893387	1907	1907	1907	1907	0
228	20240402	152200	10612893387	1907	1907	1907	1907	0
229	20240402	152100	10612893387	1907	1907	1907	1907	0
230	20240402	152000	10612893387	1907	1907	1907	1907	0
231	20240402	151900	10612893387	1907	1918	1919	1907	39480
232	20240402	151800	10537408266	1919	1918	1920	1917	7971
233	20240402	151700	10522123634	1919	1919	1921	1919	3463
234	20240402	151600	10515477369	1919	1920	1920	1917	8716
235	20240402	151500	10498751857	1919	1921	1925	1919	16394
236	20240402	151400	10467254572	1921	1923	1926	1921	7706
237	20240402	151300	10452444235	1922	1923	1926	1922	7700
238	20240402	151200	10437638297	1923	1926	1926	1923	5604
239	20240402	151100	10426859588	1926	1927	1927	1922	13013
240	20240402	151000	10401839620	1927	1922	1927	1919	8032
241	20240402	150900	10386415282	1926	1931	1931	1920	2505
242	20240402	150800	10381595601	1925	1928	1932	1918	107521
243	20240402	150700	10175277276	1926	1931	1931	1923	4838
244	20240402	150600	10165961646	1931	1925	1931	1923	29281
245	20240402	150500	10109475740	1925	1924	1925	1924	4375
246	20240402	150400	10101056209	1924	1923	1924	1920	2215
247	20240402	150300	10096800713	1924	1924	1925	1922	20699
248	20240402	150200	10056979293	1924	1917	1924	1917	4763
249	20240402	150100	10047834229	1918	1917	1918	1917	1167
250	20240402	150000	10045597019	1918	1920	1920	1918	3177
251	20240402	145900	10039501063	1919	1921	1921	1919	2844
252	20240402	145800	10034041871	1922	1920	1923	1920	5162
253	20240402	145700	10024125957	1919	1917	1919	1917	6956
254	20240402	145600	10010784214	1917	1914	1917	1914	1574
255	20240402	145500	10007770248	1914	1917	1917	1914	463
256	20240402	145400	10006882693	1913	1911	1914	1911	1802
257	20240402	145300	10003435240	1910	1912	1912	1910	18750
258	20240402	145200	9967607585	1912	1916	1917	1912	14685
259	20240402	145100	9939515276	1915	1915	1916	1914	956
260	20240402	145000	9937685316	1914	1915	1915	1912	12737
261	20240402	144900	9913314332	1915	1917	1917	1915	4379
262	20240402	144800	9904922487	1917	1920	1920	1917	1946
263	20240402	144700	9901191095	1920	1916	1920	1916	7825
264	20240402	144600	9886197611	1916	1921	1921	1916	10163
265	20240402	144500	9866697453	1923	1922	1923	1922	1275
266	20240402	144400	9864246172	1922	1927	1927	1922	6117
267	20240402	144300	9852473796	1927	1928	1930	1927	10978
268	20240402	144200	9831309053	1931	1928	1931	1927	12343
269	20240402	144100	9807495642	1927	1924	1928	1924	12258
270	20240402	144000	9783887175	1925	1924	1925	1924	2746
271	20240402	143900	9778602745	1923	1920	1923	1920	7148
272	20240402	143800	9764867842	1920	1918	1920	1918	1674
273	20240402	143700	9761654642	1918	1921	1921	1918	2964
274	20240402	143600	9755962210	1921	1918	1921	1918	4520
275	20240402	143500	9747283912	1919	1919	1919	1918	4303
276	20240402	143400	9739028755	1918	1917	1919	1916	3003
277	20240402	143300	9733270450	1917	1916	1918	1915	1069
278	20240402	143200	9731222036	1916	1911	1918	1911	10447
279	20240402	143100	9711236386	1911	1913	1914	1910	9174
280	20240402	143000	9693696922	1914	1913	1914	1910	28894
281	20240402	142900	9638496464	1913	1912	1914	1912	368
282	20240402	142800	9637792784	1911	1912	1912	1911	2329
283	20240402	142700	9633341658	1910	1914	1916	1910	45061
284	20240402	142600	9547207951	1914	1915	1916	1914	9033
285	20240402	142500	9529910186	1916	1916	1916	1915	2756
286	20240402	142400	9524630896	1915	1918	1918	1915	13798
287	20240402	142300	9498201203	1918	1918	1918	1917	3207
288	20240402	142200	9492053001	1918	1919	1920	1917	10102
289	20240402	142100	9472677728	1919	1917	1920	1917	5707
290	20240402	142000	9461735122	1917	1923	1923	1917	39042
291	20240402	141900	9386842975	1923	1923	1923	1921	4718
292	20240402	141800	9377779495	1920	1924	1926	1920	22818
293	20240402	141700	9333943620	1923	1925	1926	1923	1803
294	20240402	141600	9330476435	1923	1925	1926	1923	8529
295	20240402	141500	9314065986	1925	1925	1925	1925	5010
296	20240402	141400	9304421736	1925	1927	1927	1925	6267
297	20240402	141300	9292356916	1927	1926	1927	1925	1284
298	20240402	141200	9289883272	1925	1923	1925	1923	8338
299	20240402	141100	9273835995	1923	1924	1924	1923	1899
300	20240402	141000	9270183992	1924	1923	1925	1923	4090
301	20240402	140900	9262316280	1922	1923	1923	1922	2121
302	20240402	140800	9258237903	1923	1924	1926	1923	6865
303	20240402	140700	9245033123	1926	1924	1926	1923	7379
304	20240402	140600	9230831965	1924	1924	1924	1923	1331
305	20240402	140500	9228271122	1924	1927	1927	1924	9437
306	20240402	140400	9210101691	1927	1928	1928	1926	13848
307	20240402	140300	9183426551	1927	1928	1928	1927	7953
308	20240402	140200	9168100881	1928	1928	1928	1927	5061
309	20240402	140100	9158348098	1928	1928	1928	1928	5433
310	20240402	140000	9147873274	1929	1930	1930	1928	4526
311	20240402	135900	9139144479	1930	1930	1930	1929	5267
312	20240402	135800	9128979189	1929	1927	1930	1927	878
313	20240402	135700	9127285797	1929	1926	1929	1925	2794
314	20240402	135600	9121901653	1926	1926	1926	1925	451
315	20240402	135500	9121033428	1926	1925	1926	1924	2791
316	20240402	135400	9115658531	1925	1923	1925	1923	2327
317	20240402	135300	9111179235	1924	1924	1924	1923	1066
318	20240402	135200	9109128252	1923	1922	1924	1921	8412
319	20240402	135100	9092963552	1923	1923	1924	1922	4228
320	20240402	135000	9084835047	1923	1923	1923	1922	6784
321	20240402	134900	9071792874	1923	1924	1925	1923	8519
322	20240402	134800	9055405303	1925	1928	1929	1925	8802
323	20240402	134700	9038451188	1928	1928	1928	1927	1501
324	20240402	134600	9035557608	1928	1928	1928	1927	1532
325	20240402	134500	9032604097	1929	1930	1931	1927	4786
326	20240402	134400	9023374315	1929	1930	1931	1929	3615
327	20240402	134300	9016400718	1931	1932	1932	1928	3488
328	20240402	134200	9009672797	1932	1932	1932	1928	23707
329	20240402	134100	8963911999	1932	1933	1933	1932	3855
330	20240402	134000	8956463639	1933	1933	1933	1933	2618
331	20240402	133900	8951403045	1933	1934	1938	1933	5001
332	20240402	133800	8941730641	1933	1938	1938	1933	13787
333	20240402	133700	8915057935	1938	1936	1938	1935	1546
334	20240402	133600	8912064047	1935	1935	1935	1935	135
335	20240402	133500	8911802822	1934	1936	1937	1934	4595
336	20240402	133400	8902911078	1936	1935	1936	1934	720
337	20240402	133300	8901517195	1934	1936	1938	1934	8656
338	20240402	133200	8884765404	1936	1938	1939	1936	7251
339	20240402	133100	8870718494	1939	1943	1943	1939	4704
340	20240402	133000	8861590395	1943	1943	1943	1942	91
341	20240402	132900	8861413653	1943	1943	1943	1943	975
342	20240402	132800	8859519228	1943	1939	1943	1939	661
343	20240402	132700	8858237248	1939	1939	1939	1938	1811
344	20240402	132600	8854727216	1939	1939	1940	1939	1463
345	20240402	132500	8851890449	1939	1940	1941	1938	5415
346	20240402	132400	8841392179	1940	1941	1941	1940	5262
347	20240402	132300	8831181640	1941	1939	1941	1939	176
348	20240402	132200	8830840044	1938	1940	1940	1938	4410
349	20240402	132100	8822288013	1940	1939	1940	1939	831
350	20240402	132000	8820676669	1939	1940	1940	1939	3002
351	20240402	131900	8814855433	1939	1940	1940	1939	536
352	20240402	131800	8813815875	1939	1940	1942	1939	2549
353	20240402	131700	8808870298	1940	1942	1943	1940	9119
354	20240402	131600	8791167300	1942	1942	1943	1942	3738
355	20240402	131500	8783908085	1943	1946	1946	1943	3223
356	20240402	131400	8777640231	1946	1949	1949	1946	12259
357	20240402	131300	8753781445	1949	1949	1949	1947	1165
358	20240402	131200	8751511053	1949	1947	1949	1947	3936
359	20240402	131100	8743844539	1947	1945	1947	1945	2593
360	20240402	131000	8738798837	1944	1945	1945	1942	720
361	20240402	130900	8737400479	1942	1944	1945	1942	7213
362	20240402	130800	8723383829	1945	1947	1947	1945	7837
363	20240402	130700	8708138428	1950	1946	1950	1946	819
364	20240402	130600	8706543770	1945	1950	1950	1945	593
365	20240402	130500	8705389135	1950	1941	1950	1941	3536
366	20240402	130400	8698515905	1941	1943	1943	1941	1328
367	20240402	130300	8695937652	1944	1945	1945	1944	2273
368	20240402	130200	8691518122	1945	1950	1950	1945	4910
369	20240402	130100	8681965632	1950	1950	1950	1950	100
370	20240402	130000	8681770632	1950	1950	1951	1950	12943
371	20240402	125900	8656531780	1950	1950	1950	1950	128
372	20240402	125800	8656282180	1950	1950	1950	1950	562
373	20240402	125700	8655186280	1945	1950	1950	1945	1727
374	20240402	125600	8651825720	1945	1947	1953	1945	2721
375	20240402	125500	8646526995	1946	1944	1946	1944	6486
376	20240402	125400	8633912251	1944	1938	1944	1935	29045
377	20240402	125300	8577645394	1938	1937	1938	1937	1622
378	20240402	125200	8574502998	1937	1942	1942	1937	5140
379	20240402	125100	8564544817	1942	1943	1943	1942	1013
380	20240402	125000	8562576652	1943	1946	1946	1943	1146
381	20240402	124900	8560349971	1937	1939	1943	1937	17948
382	20240402	124800	8525570183	1939	1941	1943	1939	5948
383	20240402	124700	8514023529	1942	1947	1947	1942	16574
384	20240402	124600	8481783779	1947	1950	1950	1947	18200
385	20240402	124500	8446320329	1954	1954	1954	1950	12434
386	20240402	124400	8422056374	1953	1953	1953	1953	1053
387	20240402	124300	8419999865	1953	1953	1953	1953	1000
388	20240402	124200	8418046865	1953	1953	1953	1952	2015
389	20240402	124100	8414112570	1953	1952	1953	1952	2822
390	20240402	124000	8408603995	1952	1954	1954	1952	3767
391	20240402	123900	8401246806	1954	1958	1958	1954	10945
392	20240402	123800	8379844646	1958	1960	1960	1957	3544
393	20240402	123700	8372904401	1960	1958	1960	1957	2966
394	20240402	123600	8367098044	1960	1962	1962	1957	1669
395	20240402	123500	8363831802	1957	1953	1957	1953	12719
396	20240402	123400	8338963763	1953	1953	1953	1953	234
397	20240402	123300	8338506761	1952	1955	1955	1951	11553
398	20240402	123200	8315963029	1955	1953	1956	1951	13288
399	20240402	123100	8290025130	1953	1960	1960	1953	16602
400	20240402	123000	8257534089	1966	1962	1967	1959	6591
401	20240402	122900	8244607974	1967	1959	1969	1959	8607
402	20240402	122800	8227712713	1970	1959	1970	1958	10220
403	20240402	122700	8207693795	1965	1960	1965	1958	5652
404	20240402	122600	8196621694	1959	1967	1967	1959	2356
405	20240402	122500	8192005846	1959	1967	1968	1959	7567
406	20240402	122400	8177165798	1967	1968	1968	1967	12
407	20240402	122300	8177142192	1961	1970	1970	1961	3852
408	20240402	122200	8169566733	1970	1970	1974	1970	6904
409	20240402	122100	8155962896	1970	1969	1970	1969	5198
410	20240402	122000	8145726431	1965	1961	1969	1960	4210
411	20240402	121900	8137466961	1969	1965	1969	1960	4424
412	20240402	121800	8128776659	1965	1964	1965	1963	6185
413	20240402	121700	8116624097	1964	1961	1965	1961	2490
414	20240402	121600	8111733626	1963	1963	1963	1957	3236
415	20240402	121500	8105390423	1957	1969	1969	1957	47397
416	20240402	121400	8012476625	1969	1971	1971	1967	12571
417	20240402	121300	7987727744	1971	1971	1972	1970	10401
418	20240402	121200	7967232156	1970	1974	1974	1970	1477
419	20240402	121100	7964321937	1975	1968	1975	1965	23166
420	20240402	121000	7918748256	1967	1974	1977	1967	21138
421	20240402	120900	7877084627	1975	1982	1982	1975	10761
422	20240402	120800	7855801529	1981	1982	1988	1978	6003
423	20240402	120700	7843917059	1982	1979	1990	1976	3039
424	20240402	120600	7837895850	1980	1979	1980	1975	4443
425	20240402	120500	7829104367	1977	1980	1980	1966	26204
426	20240402	120400	7777385069	1979	1987	1989	1975	23918
427	20240402	120300	7729939694	1986	1997	1997	1986	49396
428	20240402	120200	7631568481	1997	1993	1997	1992	40131
429	20240402	120100	7551537059	1993	1990	1994	1988	45611
430	20240402	120000	7460702283	1991	1991	1994	1988	47780
431	20240402	115900	7365548167	1990	1987	1991	1987	17446
432	20240402	115800	7330862425	1987	1987	1988	1986	7009
433	20240402	115700	7316931074	1988	1984	1988	1984	18930
434	20240402	115600	7279326173	1984	1984	1984	1983	10593
435	20240402	115500	7258313022	1984	1985	1986	1983	4924
436	20240402	115400	7248542979	1983	1979	1986	1978	29578
437	20240402	115300	7189920756	1980	1968	1980	1968	12019
438	20240402	115200	7166216528	1980	1969	1980	1967	16854
439	20240402	115100	7132949089	1975	1975	1975	1966	26707
440	20240402	115000	7080363461	1977	1975	1977	1973	3446
441	20240402	114900	7073554216	1976	1976	1976	1973	6362
442	20240402	114800	7060995916	1977	1983	1983	1975	13800
443	20240402	114700	7033709355	1980	1984	1984	1980	24607
444	20240402	114600	6984938670	1984	1983	1984	1982	13535
445	20240402	114500	6958105562	1983	1981	1983	1980	7963
446	20240402	114400	6942323770	1982	1980	1982	1979	5664
447	20240402	114300	6931107989	1980	1980	1981	1978	4089
448	20240402	114200	6923014319	1980	1978	1981	1975	3274
449	20240402	114100	6916531203	1978	1972	1981	1972	31045
450	20240402	114000	6855140797	1972	1972	1973	1972	2224
451	20240402	113900	6850754100	1973	1973	1974	1972	1679
452	20240402	113800	6847441137	1973	1974	1975	1973	5451
453	20240402	113700	6836678514	1975	1972	1975	1972	8262
454	20240402	113600	6820363820	1972	1970	1975	1970	11747
455	20240402	113500	6797211419	1970	1969	1971	1969	3939
456	20240402	113400	6789453444	1969	1975	1975	1969	3290
457	20240402	113300	6782964805	1975	1970	1976	1970	13534
458	20240402	113200	6756249136	1968	1966	1971	1966	7941
459	20240402	113100	6740610219	1966	1968	1968	1966	3331
460	20240402	113000	6734059101	1968	1970	1970	1967	1105
461	20240402	112900	6731883120	1971	1967	1971	1965	2605
462	20240402	112800	6726760065	1967	1964	1967	1963	4156
463	20240402	112700	6718595654	1964	1964	1964	1963	10887
464	20240402	112600	6697215024	1964	1966	1967	1964	7509
465	20240402	112500	6682454323	1966	1966	1968	1966	14748
466	20240402	112400	6653447319	1966	1973	1973	1966	21498
467	20240402	112300	6611116970	1974	1977	1978	1970	11779
468	20240402	112200	6587854935	1977	1969	1980	1966	61050
469	20240402	112100	6467316950	1969	1961	1969	1961	24736
470	20240402	112000	6418691448	1964	1961	1966	1959	25291
471	20240402	111900	6369059480	1961	1965	1967	1960	16214
472	20240402	111800	6337243081	1965	1966	1967	1964	28971
473	20240402	111700	6280298667	1966	1964	1969	1962	31012
474	20240402	111600	6219316362	1967	1958	1967	1958	35696
475	20240402	111500	6149263918	1958	1951	1959	1951	14372
476	20240402	111400	6121163033	1953	1954	1954	1952	12287
477	20240402	111300	6097164501	1954	1952	1954	1950	4927
478	20240402	111200	6087548928	1952	1956	1956	1952	4261
479	20240402	111100	6079224200	1956	1951	1956	1951	6250
480	20240402	111000	6067013577	1951	1947	1951	1947	6711
481	20240402	110900	6053923036	1946	1947	1947	1946	3677
482	20240402	110800	6046765502	1947	1953	1953	1947	7460
483	20240402	110700	6032213426	1954	1949	1954	1949	9948
484	20240402	110600	6012804939	1949	1948	1949	1946	12098
485	20240402	110500	5989239312	1948	1948	1950	1948	9457
486	20240402	110400	5970805201	1949	1948	1950	1940	20900
487	20240402	110300	5930099834	1949	1941	1952	1941	49950
488	20240402	110200	5832809355	1941	1935	1941	1935	22012
489	20240402	110100	5790126383	1935	1937	1937	1933	6247
490	20240402	110000	5778030787	1937	1930	1937	1930	5788
491	20240402	105900	5766833825	1930	1932	1933	1929	1986
492	20240402	105800	5763000727	1933	1928	1936	1927	23697
493	20240402	105700	5717223208	1928	1926	1928	1926	2536
494	20240402	105600	5712337350	1926	1926	1928	1926	22581
495	20240402	105500	5668845377	1926	1925	1927	1925	13272
496	20240402	105400	5643292958	1924	1921	1924	1921	2060
497	20240402	105300	5639332128	1920	1918	1922	1918	3090
498	20240402	105200	5633400594	1919	1919	1922	1919	2460
499	20240402	105100	5628679838	1918	1918	1922	1918	1625
500	20240402	105000	5625561109	1918	1922	1922	1918	7646
501	20240402	104900	5610883818	1920	1921	1921	1919	2407
502	20240402	104800	5606260968	1921	1920	1921	1919	11455
503	20240402	104700	5584268121	1920	1918	1920	1918	2921
504	20240402	104600	5578660998	1919	1916	1919	1915	5837
505	20240402	104500	5567471961	1916	1915	1916	1915	2885
506	20240402	104400	5561945486	1915	1914	1915	1912	30339
507	20240402	104300	5503898902	1915	1915	1916	1914	5205
508	20240402	104200	5493934798	1916	1916	1916	1914	3458
509	20240402	104100	5487314589	1916	1915	1916	1914	3539
510	20240402	104000	5480537872	1915	1918	1919	1913	49212
511	20240402	103900	5386261855	1919	1921	1921	1919	4422
512	20240402	103800	5377773032	1920	1920	1920	1919	6593
513	20240402	103700	5365115740	1920	1922	1923	1920	5504
514	20240402	103600	5354543430	1923	1922	1925	1922	3194
515	20240402	103500	5348399364	1925	1926	1927	1923	4039
516	20240402	103400	5340622343	1927	1920	1927	1919	13159
517	20240402	103300	5315326216	1920	1920	1920	1918	16822
518	20240402	103200	5283047837	1921	1922	1923	1921	11968
519	20240402	103100	5260040932	1922	1922	1922	1920	1016
520	20240402	103000	5258088192	1922	1921	1922	1921	953
521	20240402	102900	5256256920	1920	1920	1922	1919	4157
522	20240402	102800	5248275718	1919	1923	1923	1919	11313
523	20240402	102700	5226547924	1922	1922	1926	1922	5445
524	20240402	102600	5216079427	1921	1922	1923	1920	5789
525	20240402	102500	5204957549	1922	1922	1923	1921	1621
526	20240402	102400	5201842464	1921	1921	1921	1920	2413
527	20240402	102300	5197207996	1921	1923	1923	1921	7561
528	20240402	102200	5182681970	1922	1922	1923	1921	3138
529	20240402	102100	5176651455	1923	1922	1923	1922	3384
530	20240402	102000	5170145323	1923	1923	1923	1922	7544
531	20240402	101900	5155643259	1923	1928	1928	1922	1579
532	20240402	101800	5152605697	1925	1928	1930	1925	8949
533	20240402	101700	5135355043	1927	1919	1929	1919	14790
534	20240402	101600	5106902377	1919	1919	1920	1918	5776
535	20240402	101500	5095821533	1918	1920	1920	1918	15309
536	20240402	101400	5066447650	1920	1917	1920	1916	8169
537	20240402	101300	5050781949	1917	1914	1917	1913	31563
538	20240402	101200	4990324209	1914	1915	1916	1914	19939
539	20240402	101100	4952150891	1915	1915	1917	1915	27468
540	20240402	101000	4899525394	1915	1919	1920	1915	17049
541	20240402	100900	4866845479	1918	1918	1920	1916	18568
542	20240402	100800	4831242541	1918	1922	1922	1918	42360
543	20240402	100700	4749913945	1922	1925	1927	1922	18427
544	20240402	100600	4714468451	1925	1927	1927	1925	4694
545	20240402	100500	4705427538	1927	1929	1929	1923	3925
546	20240402	100400	4697863321	1928	1927	1929	1921	50847
547	20240402	100300	4600064303	1927	1925	1927	1925	2945
548	20240402	100200	4594393010	1925	1925	1925	1924	6924
549	20240402	100100	4581068021	1925	1926	1926	1925	6930
550	20240402	100000	4567726479	1926	1926	1927	1925	12735
551	20240402	095900	4543198870	1927	1929	1929	1927	6228
552	20240402	095800	4531194255	1929	1926	1929	1926	2813
553	20240402	095700	4525769800	1926	1930	1930	1925	5320
554	20240402	095600	4515516360	1931	1931	1931	1930	2413
555	20240402	095500	4510858497	1931	1929	1931	1928	2880
556	20240402	095400	4505302289	1928	1930	1930	1926	3594
557	20240402	095300	4498373315	1925	1926	1930	1924	18540
558	20240402	095200	4462674829	1926	1923	1926	1922	13187
559	20240402	095100	4437311684	1923	1926	1926	1923	23688
560	20240402	095000	4391736934	1925	1929	1931	1925	31156
561	20240402	094900	4331655241	1930	1929	1931	1928	10179
562	20240402	094800	4312019022	1931	1932	1932	1930	13826
563	20240402	094700	4285325417	1932	1934	1934	1931	1415
564	20240402	094600	4282591067	1933	1933	1936	1933	7036
565	20240402	094500	4268988805	1932	1929	1932	1928	11892
566	20240402	094400	4246045151	1929	1930	1932	1928	13438
567	20240402	094300	4220112706	1930	1934	1934	1928	15773
568	20240402	094200	4189661975	1934	1934	1936	1932	7386
569	20240402	094100	4175380784	1934	1933	1936	1933	5988
570	20240402	094000	4163796300	1934	1934	1936	1933	11589
571	20240402	093900	4141386206	1934	1938	1941	1932	26149
572	20240402	093800	4090782556	1942	1940	1942	1935	17040
573	20240402	093700	4057753123	1940	1941	1944	1938	15992
574	20240402	093600	4026715027	1939	1944	1945	1939	25071
575	20240402	093500	3978038445	1945	1945	1946	1943	5477
576	20240402	093400	3967390583	1945	1944	1946	1943	11218
577	20240402	093300	3945568921	1944	1941	1944	1940	8898
578	20240402	093200	3928285782	1941	1940	1943	1939	11902
579	20240402	093100	3905187939	1940	1939	1940	1939	6271
580	20240402	093000	3893024114	1939	1941	1942	1938	19664
581	20240402	092900	3854876646	1941	1938	1941	1938	11932
582	20240402	092800	3831741976	1938	1932	1938	1932	18858
583	20240402	092700	3795236674	1931	1927	1931	1927	23025
584	20240402	092600	3750840617	1927	1925	1927	1924	5865
585	20240402	092500	3739549954	1925	1925	1928	1924	16960
586	20240402	092400	3706888431	1929	1923	1929	1921	18405
587	20240402	092300	3671474313	1925	1919	1926	1919	22642
588	20240402	092200	3627948730	1919	1922	1925	1919	32422
589	20240402	092100	3565646695	1922	1915	1925	1915	30528
590	20240402	092000	3507032896	1915	1935	1941	1914	114292
591	20240402	091900	3287421142	1935	1934	1936	1930	33714
592	20240402	091800	3222235819	1930	1925	1933	1922	42232
593	20240402	091700	3140866080	1925	1930	1930	1923	14473
594	20240402	091600	3112983882	1923	1925	1931	1921	103524
595	20240402	091500	2913856064	1926	1940	1940	1924	197756
596	20240402	091400	2532316408	1939	1940	1941	1934	20612
597	20240402	091300	2492409266	1940	1935	1946	1934	22402
598	20240402	091200	2448938586	1932	1935	1942	1930	95838
599	20240402	091100	2263509890	1933	1962	1962	1931	200218
600	20240402	091000	1873495395	1964	1954	1964	1954	39352
601	20240402	090900	1796452919	1954	1955	1958	1952	86049
602	20240402	090800	1628386162	1953	1966	1966	1950	104687
603	20240402	090700	1423654666	1968	1983	1984	1967	78809
604	20240402	090600	1267793937	1983	1993	1994	1983	101358
605	20240402	090500	1066151167	1993	1985	1995	1984	76246
606	20240402	090400	914476644	1987	1984	1991	1982	72828
607	20240402	090300	769703954	1985	1978	1985	1977	64722
608	20240402	090200	641386279	1978	1971	1978	1963	45257
609	20240402	090100	552062472	1963	1960	1974	1957	77377
610	20240402	090000	399818929	1965	1965	1968	1953	202636