KissMeData/032790/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	190700	1017851176	1904	1904	1904	1904	4498
3	20240416	190600	1017851176	1904	1904	1904	1904	0
4	20240416	190500	1017851176	1904	1904	1904	1904	0
5	20240416	190400	1017851176	1904	1904	1904	1904	0
6	20240416	190300	1017851176	1904	1904	1904	1904	0
7	20240416	190200	1017851176	1904	1904	1904	1904	0
8	20240416	190100	1017851176	1904	1904	1904	1904	0
9	20240416	190000	1017851176	1904	1904	1904	1904	0
10	20240416	185900	1017851176	1904	1904	1904	1904	0
11	20240416	185800	1017851176	1904	1904	1904	1904	0
12	20240416	185700	1017851176	1904	1904	1904	1904	0
13	20240416	185600	1017851176	1904	1904	1904	1904	0
14	20240416	185500	1017851176	1904	1904	1904	1904	0
15	20240416	185400	1017851176	1904	1904	1904	1904	0
16	20240416	185300	1017851176	1904	1904	1904	1904	0
17	20240416	185200	1017851176	1904	1904	1904	1904	0
18	20240416	185100	1017851176	1904	1904	1904	1904	0
19	20240416	185000	1017851176	1904	1904	1904	1904	0
20	20240416	184900	1017851176	1904	1904	1904	1904	0
21	20240416	184800	1017851176	1904	1904	1904	1904	0
22	20240416	184700	1017851176	1904	1904	1904	1904	0
23	20240416	184600	1017851176	1904	1904	1904	1904	0
24	20240416	184500	1017851176	1904	1904	1904	1904	0
25	20240416	184400	1017851176	1904	1904	1904	1904	0
26	20240416	184300	1017851176	1904	1904	1904	1904	0
27	20240416	184200	1017851176	1904	1904	1904	1904	0
28	20240416	184100	1017851176	1904	1904	1904	1904	0
29	20240416	184000	1017851176	1904	1904	1904	1904	0
30	20240416	183900	1017851176	1904	1904	1904	1904	0
31	20240416	183800	1017851176	1904	1904	1904	1904	0
32	20240416	183700	1017851176	1904	1904	1904	1904	4498
33	20240416	183600	1017851176	1904	1904	1904	1904	0
34	20240416	183500	1017851176	1904	1904	1904	1904	0
35	20240416	183400	1017851176	1904	1904	1904	1904	0
36	20240416	183300	1017851176	1904	1904	1904	1904	0
37	20240416	183200	1017851176	1904	1904	1904	1904	0
38	20240416	183100	1017851176	1904	1904	1904	1904	0
39	20240416	183000	1017851176	1904	1904	1904	1904	0
40	20240416	182900	1017851176	1904	1904	1904	1904	0
41	20240416	182800	1017851176	1904	1904	1904	1904	0
42	20240416	182700	1017851176	1904	1904	1904	1904	0
43	20240416	182600	1017851176	1904	1904	1904	1904	0
44	20240416	182500	1017851176	1904	1904	1904	1904	0
45	20240416	182400	1017851176	1904	1904	1904	1904	0
46	20240416	182300	1017851176	1904	1904	1904	1904	0
47	20240416	182200	1017851176	1904	1904	1904	1904	0
48	20240416	182100	1017851176	1904	1904	1904	1904	0
49	20240416	182000	1017851176	1904	1904	1904	1904	0
50	20240416	181900	1017851176	1904	1904	1904	1904	0
51	20240416	181800	1017851176	1904	1904	1904	1904	0
52	20240416	181700	1017851176	1904	1904	1904	1904	0
53	20240416	181600	1017851176	1904	1904	1904	1904	0
54	20240416	181500	1017851176	1904	1904	1904	1904	0
55	20240416	181400	1017851176	1904	1904	1904	1904	0
56	20240416	181300	1017851176	1904	1904	1904	1904	0
57	20240416	181200	1017851176	1904	1904	1904	1904	0
58	20240416	181100	1017851176	1904	1904	1904	1904	0
59	20240416	181000	1017851176	1904	1904	1904	1904	0
60	20240416	180900	1017851176	1904	1904	1904	1904	0
61	20240416	180800	1017851176	1904	1904	1904	1904	0
62	20240416	180700	1017851176	1904	1904	1904	1904	4498
63	20240416	180600	1017851176	1904	1904	1904	1904	0
64	20240416	180500	1017851176	1904	1904	1904	1904	0
65	20240416	180400	1017851176	1904	1904	1904	1904	0
66	20240416	180300	1017851176	1904	1904	1904	1904	0
67	20240416	180200	1017851176	1904	1904	1904	1904	0
68	20240416	180100	1017851176	1904	1904	1904	1904	0
69	20240416	180000	1017851176	1904	1904	1904	1904	0
70	20240416	175900	1017851176	1904	1904	1904	1904	0
71	20240416	175800	1017851176	1904	1904	1904	1904	0
72	20240416	175700	1017851176	1904	1904	1904	1904	0
73	20240416	175600	1017851176	1904	1904	1904	1904	0
74	20240416	175500	1017851176	1904	1904	1904	1904	0
75	20240416	175400	1017851176	1904	1904	1904	1904	0
76	20240416	175300	1017851176	1904	1904	1904	1904	0
77	20240416	175200	1017851176	1904	1904	1904	1904	0
78	20240416	175100	1017851176	1904	1904	1904	1904	0
79	20240416	175000	1017851176	1904	1904	1904	1904	0
80	20240416	174900	1017851176	1904	1904	1904	1904	0
81	20240416	174800	1017851176	1904	1904	1904	1904	0
82	20240416	174700	1017851176	1904	1904	1904	1904	0
83	20240416	174600	1017851176	1904	1904	1904	1904	0
84	20240416	174500	1017851176	1904	1904	1904	1904	0
85	20240416	174400	1017851176	1904	1904	1904	1904	0
86	20240416	174300	1017851176	1904	1904	1904	1904	0
87	20240416	174200	1017851176	1904	1904	1904	1904	0
88	20240416	174100	1017851176	1904	1904	1904	1904	0
89	20240416	174000	1017851176	1904	1904	1904	1904	0
90	20240416	173900	1017851176	1904	1904	1904	1904	0
91	20240416	173800	1017851176	1904	1904	1904	1904	0
92	20240416	173700	1017851176	1904	1904	1904	1904	4498
93	20240416	173600	1017851176	1904	1904	1904	1904	0
94	20240416	173500	1017851176	1904	1904	1904	1904	0
95	20240416	173400	1017851176	1904	1904	1904	1904	0
96	20240416	173300	1017851176	1904	1904	1904	1904	0
97	20240416	173200	1017851176	1904	1904	1904	1904	0
98	20240416	173100	1017851176	1904	1904	1904	1904	0
99	20240416	173000	1017851176	1904	1904	1904	1904	0
100	20240416	172900	1017851176	1904	1904	1904	1904	0
101	20240416	172800	1017851176	1904	1904	1904	1904	0
102	20240416	172700	1017851176	1904	1904	1904	1904	0
103	20240416	172600	1017851176	1904	1904	1904	1904	0
104	20240416	172500	1017851176	1904	1904	1904	1904	0
105	20240416	172400	1017851176	1904	1904	1904	1904	0
106	20240416	172300	1017851176	1904	1904	1904	1904	0
107	20240416	172200	1017851176	1904	1904	1904	1904	0
108	20240416	172100	1017851176	1904	1904	1904	1904	0
109	20240416	172000	1017851176	1904	1904	1904	1904	0
110	20240416	171900	1017851176	1904	1904	1904	1904	0
111	20240416	171800	1017851176	1904	1904	1904	1904	0
112	20240416	171700	1017851176	1904	1904	1904	1904	0
113	20240416	171600	1017851176	1904	1904	1904	1904	0
114	20240416	171500	1017851176	1904	1904	1904	1904	0
115	20240416	171400	1017851176	1904	1904	1904	1904	0
116	20240416	171300	1017851176	1904	1904	1904	1904	0
117	20240416	171200	1017851176	1904	1904	1904	1904	0
118	20240416	171100	1017851176	1904	1904	1904	1904	0
119	20240416	171000	1017851176	1904	1904	1904	1904	0
120	20240416	170900	1017851176	1904	1904	1904	1904	0
121	20240416	170800	1017851176	1904	1904	1904	1904	0
122	20240416	170700	1017851176	1904	1904	1904	1904	4498
123	20240416	170600	1017851176	1904	1904	1904	1904	0
124	20240416	170500	1017851176	1904	1904	1904	1904	0
125	20240416	170400	1017851176	1904	1904	1904	1904	0
126	20240416	170300	1017851176	1904	1904	1904	1904	0
127	20240416	170200	1017851176	1904	1904	1904	1904	0
128	20240416	170100	1017851176	1904	1904	1904	1904	0
129	20240416	170000	1017851176	1904	1904	1904	1904	0
130	20240416	165900	1017851176	1904	1904	1904	1904	0
131	20240416	165800	1017851176	1904	1904	1904	1904	0
132	20240416	165700	1017851176	1904	1904	1904	1904	0
133	20240416	165600	1017851176	1904	1904	1904	1904	0
134	20240416	165500	1017851176	1904	1904	1904	1904	0
135	20240416	165400	1017851176	1904	1904	1904	1904	0
136	20240416	165300	1017851176	1904	1904	1904	1904	0
137	20240416	165200	1017851176	1904	1904	1904	1904	0
138	20240416	165100	1017851176	1904	1904	1904	1904	0
139	20240416	165000	1017851176	1904	1904	1904	1904	0
140	20240416	164900	1017851176	1904	1904	1904	1904	0
141	20240416	164800	1017851176	1904	1904	1904	1904	0
142	20240416	164700	1017851176	1904	1904	1904	1904	0
143	20240416	164600	1017851176	1904	1904	1904	1904	0
144	20240416	164500	1017851176	1904	1904	1904	1904	0
145	20240416	164400	1017851176	1904	1904	1904	1904	0
146	20240416	164300	1017851176	1904	1904	1904	1904	0
147	20240416	164200	1017851176	1904	1904	1904	1904	0
148	20240416	164100	1017851176	1904	1904	1904	1904	0
149	20240416	164000	1017851176	1904	1904	1904	1904	0
150	20240416	163900	1017851176	1904	1904	1904	1904	0
151	20240416	163800	1017851176	1904	1904	1904	1904	0
152	20240416	163700	1017851176	1904	1904	1904	1904	4498
153	20240416	163600	1017851176	1904	1904	1904	1904	0
154	20240416	163500	1017851176	1904	1904	1904	1904	0
155	20240416	163400	1017851176	1904	1904	1904	1904	0
156	20240416	163300	1017851176	1904	1904	1904	1904	0
157	20240416	163200	1017851176	1904	1904	1904	1904	0
158	20240416	163100	1017851176	1904	1904	1904	1904	0
159	20240416	163000	1017851176	1904	1904	1904	1904	0
160	20240416	162900	1017851176	1904	1904	1904	1904	0
161	20240416	162800	1017851176	1904	1904	1904	1904	0
162	20240416	162700	1017851176	1904	1904	1904	1904	0
163	20240416	162600	1017851176	1904	1904	1904	1904	0
164	20240416	162500	1017851176	1904	1904	1904	1904	0
165	20240416	162400	1017851176	1904	1904	1904	1904	0
166	20240416	162300	1017851176	1904	1904	1904	1904	0
167	20240416	162200	1017851176	1904	1904	1904	1904	0
168	20240416	162100	1017851176	1904	1904	1904	1904	0
169	20240416	162000	1017851176	1904	1904	1904	1904	0
170	20240416	161900	1017851176	1904	1904	1904	1904	0
171	20240416	161800	1017851176	1904	1904	1904	1904	0
172	20240416	161700	1017851176	1904	1904	1904	1904	0
173	20240416	161600	1017851176	1904	1904	1904	1904	0
174	20240416	161500	1017851176	1904	1904	1904	1904	0
175	20240416	161400	1017851176	1904	1904	1904	1904	0
176	20240416	161300	1017851176	1904	1904	1904	1904	0
177	20240416	161200	1017851176	1904	1904	1904	1904	0
178	20240416	161100	1017851176	1904	1904	1904	1904	0
179	20240416	161000	1017851176	1904	1904	1904	1904	0
180	20240416	160900	1017851176	1904	1904	1904	1904	0
181	20240416	160800	1017851176	1904	1904	1904	1904	0
182	20240416	160700	1017851176	1904	1904	1904	1904	4498
183	20240416	160600	1017851176	1904	1904	1904	1904	0
184	20240416	160500	1017851176	1904	1904	1904	1904	0
185	20240416	160400	1017851176	1904	1904	1904	1904	0
186	20240416	160300	1017851176	1904	1904	1904	1904	0
187	20240416	160200	1017851176	1904	1904	1904	1904	0
188	20240416	160100	1017851176	1904	1904	1904	1904	0
189	20240416	160000	1017851176	1904	1904	1904	1904	0
190	20240416	155900	1017851176	1904	1904	1904	1904	0
191	20240416	155800	1017851176	1904	1904	1904	1904	0
192	20240416	155700	1017851176	1904	1904	1904	1904	0
193	20240416	155600	1017851176	1904	1904	1904	1904	0
194	20240416	155500	1017851176	1904	1904	1904	1904	0
195	20240416	155400	1017851176	1904	1904	1904	1904	0
196	20240416	155300	1017851176	1904	1904	1904	1904	0
197	20240416	155200	1017851176	1904	1904	1904	1904	0
198	20240416	155100	1017851176	1904	1904	1904	1904	0
199	20240416	155000	1017851176	1904	1904	1904	1904	0
200	20240416	154900	1017851176	1904	1904	1904	1904	0
201	20240416	154800	1017851176	1904	1904	1904	1904	0
202	20240416	154700	1017851176	1904	1904	1904	1904	0
203	20240416	154600	1017851176	1904	1904	1904	1904	0
204	20240416	154500	1017851176	1904	1904	1904	1904	0
205	20240416	154400	1017851176	1904	1904	1904	1904	0
206	20240416	154300	1017851176	1904	1904	1904	1904	0
207	20240416	154200	1017851176	1904	1904	1904	1904	0
208	20240416	154100	1017851176	1904	1904	1904	1904	0
209	20240416	154000	1017851176	1904	1904	1904	1904	0
210	20240416	153900	1017851176	1904	1904	1904	1904	0
211	20240416	153800	1017851176	1904	1904	1904	1904	0
212	20240416	153700	1017851176	1904	1904	1904	1904	4498
213	20240416	153600	1017851176	1904	1904	1904	1904	0
214	20240416	153500	1017851176	1904	1904	1904	1904	0
215	20240416	153400	1017851176	1904	1904	1904	1904	0
216	20240416	153300	1017851176	1904	1904	1904	1904	0
217	20240416	153200	1017851176	1904	1904	1904	1904	0
218	20240416	153100	1017851176	1904	1904	1904	1904	0
219	20240416	153000	1017851176	1904	1904	1904	1904	4498
220	20240416	152900	1009286984	1915	1915	1915	1915	0
221	20240416	152800	1009286984	1915	1915	1915	1915	0
222	20240416	152700	1009286984	1915	1915	1915	1915	0
223	20240416	152600	1009286984	1915	1915	1915	1915	0
224	20240416	152500	1009286984	1915	1915	1915	1915	0
225	20240416	152400	1009286984	1915	1915	1915	1915	0
226	20240416	152300	1009286984	1915	1915	1915	1915	0
227	20240416	152200	1009286984	1915	1915	1915	1915	0
228	20240416	152100	1009286984	1915	1915	1915	1915	0
229	20240416	152000	1009286984	1915	1915	1915	1915	0
230	20240416	151900	1009286984	1915	1918	1918	1900	910
231	20240416	151800	1007553528	1919	1917	1919	1900	693
232	20240416	151700	1006230212	1911	1911	1911	1911	21
233	20240416	151600	1006190081	1914	1914	1914	1914	20
234	20240416	151500	1006151801	1914	1914	1914	1914	340
235	20240416	151400	1005501041	1918	1918	1918	1918	280
236	20240416	151300	1004964001	1919	1919	1919	1919	386
237	20240416	151200	1004223267	1919	1905	1919	1898	4241
238	20240416	151100	996121713	1901	1900	1901	1900	2526
239	20240416	151000	991322212	1900	1905	1905	1900	4655
240	20240416	150900	982460983	1904	1905	1905	1904	1076
241	20240416	150800	980412229	1905	1905	1905	1904	402
242	20240416	150700	979646619	1905	1905	1909	1904	1929
243	20240416	150600	975971805	1904	1910	1910	1904	1374
244	20240416	150500	973348977	1911	1911	1911	1911	0
245	20240416	150400	973348977	1911	1911	1911	1911	0
246	20240416	150300	973348977	1911	1908	1911	1906	784
247	20240416	150200	971854323	1913	1913	1913	1913	0
248	20240416	150100	971854323	1913	1913	1913	1913	11
249	20240416	150000	971833280	1914	1907	1914	1907	131
250	20240416	145900	971582553	1906	1906	1906	1906	0
251	20240416	145800	971582553	1906	1908	1909	1906	1607
252	20240416	145700	968515425	1909	1909	1909	1909	0
253	20240416	145600	968515425	1909	1909	1909	1909	0
254	20240416	145500	968515425	1909	1909	1909	1909	0
255	20240416	145400	968515425	1909	1908	1909	1908	386
256	20240416	145300	967778935	1909	1908	1909	1908	2490
257	20240416	145200	963026010	1909	1910	1914	1909	273
258	20240416	145100	962504450	1915	1915	1915	1915	1
259	20240416	145000	962502535	1915	1915	1915	1915	0
260	20240416	144900	962502535	1915	1915	1915	1915	0
261	20240416	144800	962502535	1915	1915	1915	1915	12
262	20240416	144700	962479555	1918	1918	1918	1910	295
263	20240416	144600	961915990	1913	1913	1913	1913	0
264	20240416	144500	961915990	1913	1913	1913	1913	1
265	20240416	144400	961914077	1919	1919	1919	1919	0
266	20240416	144300	961914077	1919	1919	1919	1919	0
267	20240416	144200	961914077	1919	1919	1919	1919	0
268	20240416	144100	961914077	1919	1919	1919	1919	0
269	20240416	144000	961914077	1919	1919	1919	1919	0
270	20240416	143900	961914077	1919	1919	1919	1919	0
271	20240416	143800	961914077	1919	1911	1919	1910	253
272	20240416	143700	961430632	1919	1919	1919	1919	47
273	20240416	143600	961340439	1920	1919	1920	1919	376
274	20240416	143500	960618543	1920	1915	1920	1915	10
275	20240416	143400	960599348	1920	1920	1920	1920	0
276	20240416	143300	960599348	1920	1920	1920	1920	76
277	20240416	143200	960453428	1920	1916	1920	1911	1040
278	20240416	143100	958465448	1921	1921	1921	1921	1
279	20240416	143000	958463527	1915	1910	1915	1910	80
280	20240416	142900	958310722	1910	1908	1910	1908	270
281	20240416	142800	957795522	1908	1910	1910	1908	286
282	20240416	142700	957249812	1910	1908	1910	1908	137
283	20240416	142600	956988342	1910	1903	1910	1903	148
284	20240416	142500	956705797	1908	1901	1908	1900	1111
285	20240416	142400	954589080	1901	1901	1901	1901	122
286	20240416	142300	954357158	1901	1901	1901	1901	0
287	20240416	142200	954357158	1901	1901	1901	1901	0
288	20240416	142100	954357158	1901	1901	1901	1901	1
289	20240416	142000	954355257	1903	1903	1903	1903	98
290	20240416	141900	954168763	1903	1902	1903	1902	42
291	20240416	141800	954088863	1902	1900	1902	1897	336
292	20240416	141700	953451144	1902	1902	1902	1902	0
293	20240416	141600	953451144	1902	1903	1903	1902	3528
294	20240416	141500	946740822	1903	1903	1903	1903	13
295	20240416	141400	946716083	1902	1902	1902	1902	140
296	20240416	141300	946449803	1903	1903	1903	1903	1
297	20240416	141200	946447900	1902	1903	1908	1902	370
298	20240416	141100	945742380	1908	1908	1908	1908	838
299	20240416	141000	944143476	1908	1908	1908	1908	1029
300	20240416	140900	942180144	1908	1908	1908	1908	224
301	20240416	140800	941752752	1908	1902	1908	1902	56
302	20240416	140700	941646234	1908	1908	1908	1908	0
303	20240416	140600	941646234	1908	1908	1908	1908	0
304	20240416	140500	941646234	1908	1901	1908	1901	2682
305	20240416	140400	936539248	1901	1901	1901	1901	20
306	20240416	140300	936501228	1897	1897	1897	1897	341
307	20240416	140200	935854351	1900	1900	1900	1900	1005
308	20240416	140100	933944851	1900	1900	1900	1900	99
309	20240416	140000	933756751	1900	1900	1900	1900	210
310	20240416	135900	933357751	1900	1900	1900	1900	0
311	20240416	135800	933357751	1900	1901	1901	1900	598
312	20240416	135700	932221526	1896	1896	1896	1896	1990
313	20240416	135600	928448486	1901	1901	1901	1901	77
314	20240416	135500	928302109	1901	1898	1901	1896	1029
315	20240416	135400	926350343	1903	1903	1903	1903	10
316	20240416	135300	926331313	1908	1908	1908	1908	3
317	20240416	135200	926325589	1910	1910	1910	1910	12
318	20240416	135100	926302669	1911	1911	1911	1911	0
319	20240416	135000	926302669	1911	1911	1911	1911	0
320	20240416	134900	926302669	1911	1911	1911	1911	1
321	20240416	134800	926300758	1906	1897	1906	1897	265
322	20240416	134700	925797880	1898	1899	1908	1898	3699
323	20240416	134600	918774368	1899	1899	1899	1899	1873
324	20240416	134500	915217541	1899	1899	1899	1899	429
325	20240416	134400	914402870	1904	1899	1904	1899	2
326	20240416	134300	914399067	1896	1900	1904	1896	2539
327	20240416	134200	909577199	1904	1901	1904	1901	64
328	20240416	134100	909455532	1904	1904	1904	1904	120
329	20240416	134000	909227052	1908	1908	1908	1908	0
330	20240416	133900	909227052	1908	1908	1908	1908	0
331	20240416	133800	909227052	1908	1908	1908	1908	0
332	20240416	133700	909227052	1908	1908	1908	1908	0
333	20240416	133600	909227052	1908	1908	1908	1908	0
334	20240416	133500	909227052	1908	1908	1908	1908	222
335	20240416	133400	908803476	1909	1909	1909	1909	174
336	20240416	133300	908471310	1909	1910	1910	1909	521
337	20240416	133200	907476552	1911	1911	1911	1911	300
338	20240416	133100	906903252	1911	1911	1911	1911	0
339	20240416	133000	906903252	1911	1910	1911	1910	60
340	20240416	132900	906788650	1915	1915	1915	1915	227
341	20240416	132800	906353945	1917	1917	1917	1915	253
342	20240416	132700	905869402	1920	1920	1920	1920	0
343	20240416	132600	905869402	1920	1920	1920	1920	0
344	20240416	132500	905869402	1920	1920	1920	1920	0
345	20240416	132400	905869402	1920	1919	1920	1910	133
346	20240416	132300	905614343	1923	1923	1923	1923	0
347	20240416	132200	905614343	1923	1923	1923	1923	0
348	20240416	132100	905614343	1923	1923	1923	1923	0
349	20240416	132000	905614343	1923	1923	1924	1923	655
350	20240416	131900	904354626	1924	1924	1924	1924	0
351	20240416	131800	904354626	1924	1924	1924	1924	0
352	20240416	131700	904354626	1924	1922	1924	1910	2844
353	20240416	131600	898916563	1924	1924	1924	1924	600
354	20240416	131500	897762163	1924	1929	1929	1924	5
355	20240416	131400	897752523	1929	1929	1929	1929	0
356	20240416	131300	897752523	1929	1929	1929	1929	0
357	20240416	131200	897752523	1929	1924	1929	1924	6
358	20240416	131100	897740964	1914	1919	1919	1914	1000
359	20240416	131000	895826959	1914	1925	1925	1914	340
360	20240416	130900	895172521	1925	1930	1930	1925	5241
361	20240416	130800	885057496	1930	1935	1935	1930	289
362	20240416	130700	884498301	1940	1931	1940	1931	276
363	20240416	130600	883964744	1931	1931	1931	1931	109
364	20240416	130500	883754265	1931	1936	1936	1931	896
365	20240416	130400	882019659	1941	1941	1941	1941	77
366	20240416	130300	881870202	1942	1943	1943	1930	554
367	20240416	130200	880796676	1930	1939	1942	1930	2499
368	20240416	130100	875970970	1935	1939	1939	1930	490
369	20240416	130000	875021572	1939	1920	1939	1920	5555
370	20240416	125900	864328258	1920	1903	1920	1903	13704
371	20240416	125800	838178601	1903	1903	1903	1903	0
372	20240416	125700	838178601	1903	1903	1903	1903	0
373	20240416	125600	838178601	1903	1903	1903	1903	0
374	20240416	125500	838178601	1903	1903	1903	1903	6
375	20240416	125400	838167183	1903	1903	1903	1903	2
376	20240416	125300	838163377	1904	1897	1904	1897	321
377	20240416	125200	837553536	1897	1897	1897	1897	49
378	20240416	125100	837460583	1897	1897	1897	1897	0
379	20240416	125000	837460583	1897	1897	1897	1897	0
380	20240416	124900	837460583	1897	1896	1897	1896	417
381	20240416	124800	836669593	1896	1896	1896	1896	5
382	20240416	124700	836660113	1896	1896	1896	1896	1
383	20240416	124600	836658217	1892	1895	1895	1892	10095
384	20240416	124500	817557964	1895	1897	1897	1895	462
385	20240416	124400	816682210	1897	1897	1897	1897	641
386	20240416	124300	815466233	1897	1897	1897	1897	0
387	20240416	124200	815466233	1897	1897	1897	1897	1000
388	20240416	124100	813569233	1900	1897	1900	1897	1578
389	20240416	124000	810574252	1898	1898	1898	1898	29
390	20240416	123900	810519210	1898	1898	1898	1898	244
391	20240416	123800	810056098	1898	1898	1898	1898	25
392	20240416	123700	810008648	1898	1897	1898	1897	181
393	20240416	123600	809665125	1898	1898	1898	1898	500
394	20240416	123500	808716125	1898	1903	1904	1898	31
395	20240416	123400	808657271	1904	1900	1904	1900	29
396	20240416	123300	808602167	1900	1903	1903	1900	72
397	20240416	123200	808465205	1904	1904	1904	1904	23
398	20240416	123100	808421413	1904	1900	1904	1900	120
399	20240416	123000	808193409	1900	1900	1900	1900	5
400	20240416	122900	808183909	1901	1902	1902	1901	16
401	20240416	122800	808153484	1904	1902	1904	1892	884
402	20240416	122700	806480834	1905	1905	1905	1905	0
403	20240416	122600	806480834	1905	1905	1905	1905	0
404	20240416	122500	806480834	1905	1905	1905	1905	0
405	20240416	122400	806480834	1905	1904	1905	1904	5075
406	20240416	122300	796814534	1904	1899	1904	1892	9791
407	20240416	122200	778286835	1904	1904	1904	1904	0
408	20240416	122100	778286835	1904	1904	1904	1904	0
409	20240416	122000	778286835	1904	1899	1904	1894	265
410	20240416	121900	777784885	1894	1894	1894	1894	0
411	20240416	121800	777784885	1894	1904	1904	1894	201
412	20240416	121700	777404181	1903	1904	1904	1903	745
413	20240416	121600	775986445	1893	1893	1893	1893	0
414	20240416	121500	775986445	1893	1897	1900	1893	47
415	20240416	121400	775897462	1900	1900	1900	1900	430
416	20240416	121300	775080462	1906	1906	1906	1906	0
417	20240416	121200	775080462	1906	1907	1907	1906	196
418	20240416	121100	774706835	1907	1906	1907	1906	1897
419	20240416	121000	771089266	1907	1897	1907	1897	7614
420	20240416	120900	756611786	1892	1892	1892	1892	453
421	20240416	120800	755754710	1892	1892	1892	1892	0
422	20240416	120700	755754710	1892	1892	1892	1891	537
423	20240416	120600	754738707	1893	1893	1893	1893	1161
424	20240416	120500	752540934	1893	1893	1893	1893	1
425	20240416	120400	752539041	1897	1897	1897	1897	86
426	20240416	120300	752375899	1892	1892	1892	1892	0
427	20240416	120200	752375899	1892	1892	1892	1892	0
428	20240416	120100	752375899	1892	1892	1892	1892	0
429	20240416	120000	752375899	1892	1892	1892	1892	1563
430	20240416	115900	749418703	1892	1892	1892	1892	0
431	20240416	115800	749418703	1892	1892	1892	1892	200
432	20240416	115700	749040303	1892	1890	1892	1880	830
433	20240416	115600	747472449	1892	1892	1892	1892	1
434	20240416	115500	747470557	1897	1897	1897	1897	0
435	20240416	115400	747470557	1897	1897	1897	1896	181
436	20240416	115300	747127211	1897	1897	1897	1897	1665
437	20240416	115200	743968706	1892	1892	1892	1892	474
438	20240416	115100	743071898	1887	1887	1887	1887	50
439	20240416	115000	742977548	1887	1882	1887	1882	2
440	20240416	114900	742973779	1892	1890	1892	1890	180
441	20240416	114800	742633419	1892	1876	1892	1876	600
442	20240416	114700	741506273	1876	1882	1882	1876	1043
443	20240416	114600	739547353	1882	1882	1882	1882	2300
444	20240416	114500	735218753	1880	1880	1880	1880	0
445	20240416	114400	735218753	1880	1880	1880	1880	0
446	20240416	114300	735218753	1880	1889	1889	1880	2850
447	20240416	114200	729853500	1889	1894	1894	1886	2595
448	20240416	114100	724950424	1888	1888	1888	1887	1430
449	20240416	114000	722250841	1889	1889	1889	1889	3
450	20240416	113900	722245174	1887	1887	1887	1887	0
451	20240416	113800	722245174	1887	1890	1890	1887	1500
452	20240416	113700	719413174	1892	1891	1892	1888	8611
453	20240416	113600	703149961	1896	1896	1896	1896	24
454	20240416	113500	703104457	1900	1900	1900	1900	241
455	20240416	113400	702646557	1900	1898	1900	1898	47
456	20240416	113300	702557263	1900	1900	1900	1900	22
457	20240416	113200	702515463	1904	1896	1904	1896	1586
458	20240416	113100	699501067	1896	1900	1900	1895	15
459	20240416	113000	699472625	1900	1890	1900	1890	1058
460	20240416	112900	697472865	1890	1890	1890	1890	0
461	20240416	112800	697472865	1890	1890	1890	1890	1000
462	20240416	112700	695582865	1890	1893	1893	1890	5890
463	20240416	112600	684448710	1890	1890	1890	1890	0
464	20240416	112500	684448710	1890	1895	1895	1890	10279
465	20240416	112400	664997018	1900	1900	1900	1895	1137
466	20240416	112300	662841321	1898	1899	1900	1898	51
467	20240416	112200	662744435	1904	1904	1904	1904	0
468	20240416	112100	662744435	1904	1904	1904	1904	0
469	20240416	112000	662744435	1904	1900	1905	1900	917
470	20240416	111900	660997566	1905	1900	1905	1896	1045
471	20240416	111800	659013513	1905	1906	1906	1905	205
472	20240416	111700	658622983	1910	1910	1910	1910	0
473	20240416	111600	658622983	1910	1910	1910	1910	0
474	20240416	111500	658622983	1910	1910	1910	1910	30
475	20240416	111400	658565683	1910	1910	1910	1910	0
476	20240416	111300	658565683	1910	1910	1910	1910	1
477	20240416	111200	658563773	1910	1910	1910	1910	50
478	20240416	111100	658468273	1900	1900	1905	1900	161
479	20240416	111000	658162123	1900	1906	1910	1900	1028
480	20240416	110900	656208411	1910	1904	1910	1904	1000
481	20240416	110800	654298609	1900	1904	1904	1895	250
482	20240416	110700	653823459	1897	1911	1911	1897	2495
483	20240416	110600	649083571	1899	1899	1899	1899	987
484	20240416	110500	647209258	1899	1899	1899	1899	534
485	20240416	110400	646195192	1899	1899	1909	1899	1958
486	20240416	110300	642476930	1899	1905	1905	1899	14861
487	20240416	110200	614237263	1910	1918	1918	1910	3126
488	20240416	110100	608245356	1919	1921	1921	1919	59
489	20240416	110000	608132109	1921	1921	1921	1921	348
490	20240416	105900	607463601	1921	1921	1921	1921	203
491	20240416	105800	607073638	1924	1926	1926	1924	799
492	20240416	105700	605535563	1929	1929	1929	1929	2
493	20240416	105600	605531705	1934	1934	1934	1934	0
494	20240416	105500	605531705	1934	1934	1934	1934	0
495	20240416	105400	605531705	1934	1934	1934	1934	16
496	20240416	105300	605500761	1930	1944	1949	1930	441
497	20240416	105200	604648460	1949	1954	1954	1949	140
498	20240416	105100	604375585	1950	1954	1954	1950	53
499	20240416	105000	604272099	1953	1961	1961	1952	557
500	20240416	104900	603180283	1961	1952	1961	1952	1206
501	20240416	104800	600826162	1950	1950	1950	1950	1000
502	20240416	104700	598876162	1950	1949	1950	1949	1920
503	20240416	104600	595132762	1945	1937	1945	1933	5544
504	20240416	104500	584357773	1934	1938	1938	1934	62
505	20240416	104400	584237783	1940	1935	1940	1935	27
506	20240416	104300	584185528	1935	1932	1935	1932	432
507	20240416	104200	583350055	1934	1934	1938	1931	245
508	20240416	104100	582876255	1935	1938	1938	1935	60
509	20240416	104000	582760095	1938	1938	1939	1933	2968
510	20240416	103900	577010930	1938	1943	1943	1938	948
511	20240416	103800	575173355	1944	1944	1944	1944	218
512	20240416	103700	574749563	1944	1944	1944	1944	9
513	20240416	103600	574732067	1944	1944	1944	1944	400
514	20240416	103500	573954467	1940	1939	1944	1939	2690
515	20240416	103400	568727871	1943	1940	1943	1940	360
516	20240416	103300	568028836	1941	1941	1941	1941	1
517	20240416	103200	568026895	1941	1940	1942	1939	2971
518	20240416	103100	562262530	1939	1934	1939	1934	4
519	20240416	103000	562254784	1935	1935	1935	1935	0
520	20240416	102900	562254784	1935	1935	1935	1935	0
521	20240416	102800	562254784	1935	1934	1935	1934	111
522	20240416	102700	562040099	1935	1935	1935	1935	103
523	20240416	102600	561840794	1935	1935	1935	1935	2557
524	20240416	102500	556892999	1935	1939	1940	1935	1346
525	20240416	102400	554282349	1935	1935	1935	1934	936
526	20240416	102300	552471285	1935	1930	1935	1930	102
527	20240416	102200	552274420	1930	1930	1935	1930	2038
528	20240416	102100	548334950	1933	1915	1933	1915	840
529	20240416	102000	546715587	1915	1915	1915	1915	371
530	20240416	101900	546005122	1916	1916	1916	1915	4735
531	20240416	101800	536937370	1916	1909	1926	1909	13589
532	20240416	101700	510926573	1909	1889	1909	1889	1764
533	20240416	101600	507571232	1893	1890	1893	1885	5135
534	20240416	101500	497888583	1900	1897	1909	1888	3810
535	20240416	101400	490688987	1897	1897	1897	1888	4004
536	20240416	101300	483118543	1897	1894	1899	1885	9152
537	20240416	101200	465798041	1894	1907	1907	1893	19825
538	20240416	101100	428121004	1908	1912	1912	1908	1785
539	20240416	101000	424712145	1912	1912	1912	1912	0
540	20240416	100900	424712145	1912	1914	1914	1912	5683
541	20240416	100800	413845493	1914	1914	1915	1914	1424
542	20240416	100700	411118720	1915	1917	1917	1915	9989
543	20240416	100600	391985371	1919	1926	1926	1919	1305
544	20240416	100500	389479761	1927	1927	1927	1927	1
545	20240416	100400	389477834	1927	1927	1927	1927	1498
546	20240416	100300	386591188	1927	1930	1930	1927	1003
547	20240416	100200	384658401	1930	1930	1930	1930	226
548	20240416	100100	384222221	1930	1930	1930	1930	698
549	20240416	100000	382875081	1930	1930	1935	1930	101
550	20240416	095900	382679661	1935	1935	1935	1935	0
551	20240416	095800	382679661	1935	1935	1935	1925	594
552	20240416	095700	381535361	1925	1935	1935	1925	30
553	20240416	095600	381477361	1935	1934	1935	1934	100
554	20240416	095500	381283911	1935	1935	1935	1935	0
555	20240416	095400	381283911	1935	1935	1935	1935	1
556	20240416	095300	381281976	1936	1936	1936	1930	47
557	20240416	095200	381191064	1931	1929	1936	1918	949
558	20240416	095100	379362412	1930	1926	1930	1915	7629
559	20240416	095000	364713459	1926	1926	1926	1925	7
560	20240416	094900	364699978	1930	1927	1930	1926	53
561	20240416	094800	364597856	1927	1927	1927	1927	59
562	20240416	094700	364484163	1927	1927	1927	1927	497
563	20240416	094600	363526444	1930	1930	1935	1930	199
564	20240416	094500	363142364	1935	1935	1935	1935	20
565	20240416	094400	363103664	1935	1935	1935	1935	39
566	20240416	094300	363028199	1935	1935	1935	1930	616
567	20240416	094200	361838864	1935	1935	1935	1935	94
568	20240416	094100	361656974	1940	1940	1940	1940	29
569	20240416	094000	361600714	1945	1945	1945	1945	0
570	20240416	093900	361600714	1945	1945	1945	1940	91
571	20240416	093800	361423724	1935	1940	1941	1930	342
572	20240416	093700	360763420	1940	1940	1940	1940	0
573	20240416	093600	360763420	1940	1941	1941	1936	238
574	20240416	093500	360301495	1941	1948	1948	1941	750
575	20240416	093400	358840845	1948	1948	1948	1948	413
576	20240416	093300	358036321	1936	1935	1939	1935	7319
577	20240416	093200	343865331	1930	1923	1930	1923	2696
578	20240416	093100	338675967	1923	1923	1923	1923	103
579	20240416	093000	338477898	1923	1913	1923	1912	1946
580	20240416	092900	334756385	1912	1926	1926	1912	2396
581	20240416	092800	330160969	1926	1926	1926	1921	1243
582	20240416	092700	327771040	1926	1934	1935	1926	592
583	20240416	092600	326629686	1926	1925	1926	1925	2862
584	20240416	092500	321117485	1925	1936	1936	1925	4780
585	20240416	092400	311909419	1936	1936	1939	1931	260
586	20240416	092300	311406612	1939	1947	1947	1939	6571
587	20240416	092200	298656353	1947	1947	1947	1947	0
588	20240416	092100	298656353	1947	1952	1952	1947	281
589	20240416	092000	298108036	1947	1947	1947	1947	12
590	20240416	091900	298084672	1942	1947	1947	1942	2263
591	20240416	091800	293683683	1945	1946	1946	1930	1722
592	20240416	091700	290347917	1946	1946	1946	1946	733
593	20240416	091600	288921499	1946	1940	1946	1939	2546
594	20240416	091500	283973684	1939	1950	1950	1939	1832
595	20240416	091400	280403372	1946	1941	1946	1941	990
596	20240416	091300	278477424	1941	1930	1941	1930	5147
597	20240416	091200	268527906	1926	1928	1928	1926	736
598	20240416	091100	267110348	1926	1925	1931	1925	1881
599	20240416	091000	263487221	1925	1926	1930	1925	36
600	20240416	090900	263417769	1930	1931	1931	1912	830
601	20240416	090800	261818197	1935	1935	1972	1917	12772
602	20240416	090700	237003621	1935	1930	1935	1930	2000
603	20240416	090600	233136361	1920	1909	1920	1907	9042
604	20240416	090500	215808484	1908	1910	1920	1907	7155
605	20240416	090400	202135125	1910	1920	1920	1909	15040
606	20240416	090300	173397974	1920	1915	1930	1909	5154
607	20240416	090200	163504563	1915	1947	1952	1850	50119
608	20240416	090100	67641732	1947	1962	1970	1947	7920
609	20240416	090000	52184087	1960	1980	1990	1958	26497