KissMeData/027830/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191100	1452177716	1945	1945	1945	1945	9428
3	20240426	191000	1452177716	1945	1945	1945	1945	0
4	20240426	190900	1452177716	1945	1945	1945	1945	0
5	20240426	190800	1452177716	1945	1945	1945	1945	0
6	20240426	190700	1452177716	1945	1945	1945	1945	0
7	20240426	190600	1452177716	1945	1945	1945	1945	0
8	20240426	190500	1452177716	1945	1945	1945	1945	0
9	20240426	190400	1452177716	1945	1945	1945	1945	0
10	20240426	190300	1452177716	1945	1945	1945	1945	0
11	20240426	190200	1452177716	1945	1945	1945	1945	0
12	20240426	190100	1452177716	1945	1945	1945	1945	0
13	20240426	190000	1452177716	1945	1945	1945	1945	0
14	20240426	185900	1452177716	1945	1945	1945	1945	0
15	20240426	185800	1452177716	1945	1945	1945	1945	0
16	20240426	185700	1452177716	1945	1945	1945	1945	0
17	20240426	185600	1452177716	1945	1945	1945	1945	0
18	20240426	185500	1452177716	1945	1945	1945	1945	0
19	20240426	185400	1452177716	1945	1945	1945	1945	0
20	20240426	185300	1452177716	1945	1945	1945	1945	0
21	20240426	185200	1452177716	1945	1945	1945	1945	0
22	20240426	185100	1452177716	1945	1945	1945	1945	0
23	20240426	185000	1452177716	1945	1945	1945	1945	0
24	20240426	184900	1452177716	1945	1945	1945	1945	0
25	20240426	184800	1452177716	1945	1945	1945	1945	0
26	20240426	184700	1452177716	1945	1945	1945	1945	0
27	20240426	184600	1452177716	1945	1945	1945	1945	0
28	20240426	184500	1452177716	1945	1945	1945	1945	0
29	20240426	184400	1452177716	1945	1945	1945	1945	0
30	20240426	184300	1452177716	1945	1945	1945	1945	0
31	20240426	184200	1452177716	1945	1945	1945	1945	0
32	20240426	184100	1452177716	1945	1945	1945	1945	9428
33	20240426	184000	1452177716	1945	1945	1945	1945	0
34	20240426	183900	1452177716	1945	1945	1945	1945	0
35	20240426	183800	1452177716	1945	1945	1945	1945	0
36	20240426	183700	1452177716	1945	1945	1945	1945	0
37	20240426	183600	1452177716	1945	1945	1945	1945	0
38	20240426	183500	1452177716	1945	1945	1945	1945	0
39	20240426	183400	1452177716	1945	1945	1945	1945	0
40	20240426	183300	1452177716	1945	1945	1945	1945	0
41	20240426	183200	1452177716	1945	1945	1945	1945	0
42	20240426	183100	1452177716	1945	1945	1945	1945	0
43	20240426	183000	1452177716	1945	1945	1945	1945	0
44	20240426	182900	1452177716	1945	1945	1945	1945	0
45	20240426	182800	1452177716	1945	1945	1945	1945	0
46	20240426	182700	1452177716	1945	1945	1945	1945	0
47	20240426	182600	1452177716	1945	1945	1945	1945	0
48	20240426	182500	1452177716	1945	1945	1945	1945	0
49	20240426	182400	1452177716	1945	1945	1945	1945	0
50	20240426	182300	1452177716	1945	1945	1945	1945	0
51	20240426	182200	1452177716	1945	1945	1945	1945	0
52	20240426	182100	1452177716	1945	1945	1945	1945	0
53	20240426	182000	1452177716	1945	1945	1945	1945	0
54	20240426	181900	1452177716	1945	1945	1945	1945	0
55	20240426	181800	1452177716	1945	1945	1945	1945	0
56	20240426	181700	1452177716	1945	1945	1945	1945	0
57	20240426	181600	1452177716	1945	1945	1945	1945	0
58	20240426	181500	1452177716	1945	1945	1945	1945	0
59	20240426	181400	1452177716	1945	1945	1945	1945	0
60	20240426	181300	1452177716	1945	1945	1945	1945	0
61	20240426	181200	1452177716	1945	1945	1945	1945	0
62	20240426	181100	1452177716	1945	1945	1945	1945	9428
63	20240426	181000	1452177716	1945	1945	1945	1945	0
64	20240426	180900	1452177716	1945	1945	1945	1945	0
65	20240426	180800	1452177716	1945	1945	1945	1945	0
66	20240426	180700	1452177716	1945	1945	1945	1945	0
67	20240426	180600	1452177716	1945	1945	1945	1945	0
68	20240426	180500	1452177716	1945	1945	1945	1945	0
69	20240426	180400	1452177716	1945	1945	1945	1945	0
70	20240426	180300	1452177716	1945	1945	1945	1945	0
71	20240426	180200	1452177716	1945	1945	1945	1945	0
72	20240426	180100	1452177716	1945	1945	1945	1945	0
73	20240426	180000	1452177716	1945	1945	1945	1945	0
74	20240426	175900	1452177716	1945	1945	1945	1945	0
75	20240426	175800	1452177716	1945	1945	1945	1945	0
76	20240426	175700	1452177716	1945	1945	1945	1945	0
77	20240426	175600	1452177716	1945	1945	1945	1945	0
78	20240426	175500	1452177716	1945	1945	1945	1945	0
79	20240426	175400	1452177716	1945	1945	1945	1945	0
80	20240426	175300	1452177716	1945	1945	1945	1945	0
81	20240426	175200	1452177716	1945	1945	1945	1945	0
82	20240426	175100	1452177716	1945	1945	1945	1945	0
83	20240426	175000	1452177716	1945	1945	1945	1945	0
84	20240426	174900	1452177716	1945	1945	1945	1945	0
85	20240426	174800	1452177716	1945	1945	1945	1945	0
86	20240426	174700	1452177716	1945	1945	1945	1945	0
87	20240426	174600	1452177716	1945	1945	1945	1945	0
88	20240426	174500	1452177716	1945	1945	1945	1945	0
89	20240426	174400	1452177716	1945	1945	1945	1945	0
90	20240426	174300	1452177716	1945	1945	1945	1945	0
91	20240426	174200	1452177716	1945	1945	1945	1945	0
92	20240426	174100	1452177716	1945	1945	1945	1945	9428
93	20240426	174000	1452177716	1945	1945	1945	1945	0
94	20240426	173900	1452177716	1945	1945	1945	1945	0
95	20240426	173800	1452177716	1945	1945	1945	1945	0
96	20240426	173700	1452177716	1945	1945	1945	1945	0
97	20240426	173600	1452177716	1945	1945	1945	1945	0
98	20240426	173500	1452177716	1945	1945	1945	1945	0
99	20240426	173400	1452177716	1945	1945	1945	1945	0
100	20240426	173300	1452177716	1945	1945	1945	1945	0
101	20240426	173200	1452177716	1945	1945	1945	1945	0
102	20240426	173100	1452177716	1945	1945	1945	1945	0
103	20240426	173000	1452177716	1945	1945	1945	1945	0
104	20240426	172900	1452177716	1945	1945	1945	1945	0
105	20240426	172800	1452177716	1945	1945	1945	1945	0
106	20240426	172700	1452177716	1945	1945	1945	1945	0
107	20240426	172600	1452177716	1945	1945	1945	1945	0
108	20240426	172500	1452177716	1945	1945	1945	1945	0
109	20240426	172400	1452177716	1945	1945	1945	1945	0
110	20240426	172300	1452177716	1945	1945	1945	1945	0
111	20240426	172200	1452177716	1945	1945	1945	1945	0
112	20240426	172100	1452177716	1945	1945	1945	1945	0
113	20240426	172000	1452177716	1945	1945	1945	1945	0
114	20240426	171900	1452177716	1945	1945	1945	1945	0
115	20240426	171800	1452177716	1945	1945	1945	1945	0
116	20240426	171700	1452177716	1945	1945	1945	1945	0
117	20240426	171600	1452177716	1945	1945	1945	1945	0
118	20240426	171500	1452177716	1945	1945	1945	1945	0
119	20240426	171400	1452177716	1945	1945	1945	1945	0
120	20240426	171300	1452177716	1945	1945	1945	1945	0
121	20240426	171200	1452177716	1945	1945	1945	1945	0
122	20240426	171100	1452177716	1945	1945	1945	1945	9428
123	20240426	171000	1452177716	1945	1945	1945	1945	0
124	20240426	170900	1452177716	1945	1945	1945	1945	0
125	20240426	170800	1452177716	1945	1945	1945	1945	0
126	20240426	170700	1452177716	1945	1945	1945	1945	0
127	20240426	170600	1452177716	1945	1945	1945	1945	0
128	20240426	170500	1452177716	1945	1945	1945	1945	0
129	20240426	170400	1452177716	1945	1945	1945	1945	0
130	20240426	170300	1452177716	1945	1945	1945	1945	0
131	20240426	170200	1452177716	1945	1945	1945	1945	0
132	20240426	170100	1452177716	1945	1945	1945	1945	0
133	20240426	170000	1452177716	1945	1945	1945	1945	0
134	20240426	165900	1452177716	1945	1945	1945	1945	0
135	20240426	165800	1452177716	1945	1945	1945	1945	0
136	20240426	165700	1452177716	1945	1945	1945	1945	0
137	20240426	165600	1452177716	1945	1945	1945	1945	0
138	20240426	165500	1452177716	1945	1945	1945	1945	0
139	20240426	165400	1452177716	1945	1945	1945	1945	0
140	20240426	165300	1452177716	1945	1945	1945	1945	0
141	20240426	165200	1452177716	1945	1945	1945	1945	0
142	20240426	165100	1452177716	1945	1945	1945	1945	0
143	20240426	165000	1452177716	1945	1945	1945	1945	0
144	20240426	164900	1452177716	1945	1945	1945	1945	0
145	20240426	164800	1452177716	1945	1945	1945	1945	0
146	20240426	164700	1452177716	1945	1945	1945	1945	0
147	20240426	164600	1452177716	1945	1945	1945	1945	0
148	20240426	164500	1452177716	1945	1945	1945	1945	0
149	20240426	164400	1452177716	1945	1945	1945	1945	0
150	20240426	164300	1452177716	1945	1945	1945	1945	0
151	20240426	164200	1452177716	1945	1945	1945	1945	0
152	20240426	164100	1452177716	1945	1945	1945	1945	9428
153	20240426	164000	1452177716	1945	1945	1945	1945	0
154	20240426	163900	1452177716	1945	1945	1945	1945	0
155	20240426	163800	1452177716	1945	1945	1945	1945	0
156	20240426	163700	1452177716	1945	1945	1945	1945	0
157	20240426	163600	1452177716	1945	1945	1945	1945	0
158	20240426	163500	1452177716	1945	1945	1945	1945	0
159	20240426	163400	1452177716	1945	1945	1945	1945	0
160	20240426	163300	1452177716	1945	1945	1945	1945	0
161	20240426	163200	1452177716	1945	1945	1945	1945	0
162	20240426	163100	1452177716	1945	1945	1945	1945	0
163	20240426	163000	1452177716	1945	1945	1945	1945	0
164	20240426	162900	1452177716	1945	1945	1945	1945	0
165	20240426	162800	1452177716	1945	1945	1945	1945	0
166	20240426	162700	1452177716	1945	1945	1945	1945	0
167	20240426	162600	1452177716	1945	1945	1945	1945	0
168	20240426	162500	1452177716	1945	1945	1945	1945	0
169	20240426	162400	1452177716	1945	1945	1945	1945	0
170	20240426	162300	1452177716	1945	1945	1945	1945	0
171	20240426	162200	1452177716	1945	1945	1945	1945	0
172	20240426	162100	1452177716	1945	1945	1945	1945	0
173	20240426	162000	1452177716	1945	1945	1945	1945	0
174	20240426	161900	1452177716	1945	1945	1945	1945	0
175	20240426	161800	1452177716	1945	1945	1945	1945	0
176	20240426	161700	1452177716	1945	1945	1945	1945	0
177	20240426	161600	1452177716	1945	1945	1945	1945	0
178	20240426	161500	1452177716	1945	1945	1945	1945	0
179	20240426	161400	1452177716	1945	1945	1945	1945	0
180	20240426	161300	1452177716	1945	1945	1945	1945	0
181	20240426	161200	1452177716	1945	1945	1945	1945	0
182	20240426	161100	1452177716	1945	1945	1945	1945	9428
183	20240426	161000	1452177716	1945	1945	1945	1945	0
184	20240426	160900	1452177716	1945	1945	1945	1945	0
185	20240426	160800	1452177716	1945	1945	1945	1945	0
186	20240426	160700	1452177716	1945	1945	1945	1945	0
187	20240426	160600	1452177716	1945	1945	1945	1945	0
188	20240426	160500	1452177716	1945	1945	1945	1945	0
189	20240426	160400	1452177716	1945	1945	1945	1945	0
190	20240426	160300	1452177716	1945	1945	1945	1945	0
191	20240426	160200	1452177716	1945	1945	1945	1945	0
192	20240426	160100	1452177716	1945	1945	1945	1945	0
193	20240426	160000	1452177716	1945	1945	1945	1945	0
194	20240426	155900	1452177716	1945	1945	1945	1945	0
195	20240426	155800	1452177716	1945	1945	1945	1945	0
196	20240426	155700	1452177716	1945	1945	1945	1945	0
197	20240426	155600	1452177716	1945	1945	1945	1945	0
198	20240426	155500	1452177716	1945	1945	1945	1945	0
199	20240426	155400	1452177716	1945	1945	1945	1945	0
200	20240426	155300	1452177716	1945	1945	1945	1945	0
201	20240426	155200	1452177716	1945	1945	1945	1945	0
202	20240426	155100	1452177716	1945	1945	1945	1945	0
203	20240426	155000	1452177716	1945	1945	1945	1945	0
204	20240426	154900	1452177716	1945	1945	1945	1945	0
205	20240426	154800	1452177716	1945	1945	1945	1945	0
206	20240426	154700	1452177716	1945	1945	1945	1945	0
207	20240426	154600	1452177716	1945	1945	1945	1945	0
208	20240426	154500	1452177716	1945	1945	1945	1945	0
209	20240426	154400	1452177716	1945	1945	1945	1945	0
210	20240426	154300	1452177716	1945	1945	1945	1945	0
211	20240426	154200	1452177716	1945	1945	1945	1945	0
212	20240426	154100	1452177716	1945	1945	1945	1945	9428
213	20240426	154000	1452177716	1945	1945	1945	1945	0
214	20240426	153900	1452177716	1945	1945	1945	1945	0
215	20240426	153800	1452177716	1945	1945	1945	1945	0
216	20240426	153700	1452177716	1945	1945	1945	1945	0
217	20240426	153600	1452177716	1945	1945	1945	1945	0
218	20240426	153500	1452177716	1945	1945	1945	1945	0
219	20240426	153400	1452177716	1945	1945	1945	1945	0
220	20240426	153300	1452177716	1945	1945	1945	1945	0
221	20240426	153200	1452177716	1945	1945	1945	1945	0
222	20240426	153100	1452177716	1945	1945	1945	1945	0
223	20240426	153000	1452177716	1945	1945	1945	1945	9428
224	20240426	152900	1433840256	1945	1945	1945	1945	0
225	20240426	152800	1433840256	1945	1945	1945	1945	0
226	20240426	152700	1433840256	1945	1945	1945	1945	0
227	20240426	152600	1433840256	1945	1945	1945	1945	0
228	20240426	152500	1433840256	1945	1945	1945	1945	0
229	20240426	152400	1433840256	1945	1945	1945	1945	0
230	20240426	152300	1433840256	1945	1945	1945	1945	0
231	20240426	152200	1433840256	1945	1945	1945	1945	0
232	20240426	152100	1433840256	1945	1945	1945	1945	0
233	20240426	152000	1433840256	1945	1945	1945	1945	0
234	20240426	151900	1433840256	1945	1945	1945	1945	1
235	20240426	151800	1433838311	1938	1938	1938	1938	1
236	20240426	151700	1433836373	1938	1940	1940	1938	7789
237	20240426	151600	1418737030	1946	1940	1946	1940	8045
238	20240426	151500	1403129636	1941	1944	1944	1941	1931
239	20240426	151400	1399381530	1947	1947	1947	1947	0
240	20240426	151300	1399381530	1947	1947	1947	1947	1
241	20240426	151200	1399379583	1942	1942	1946	1941	90
242	20240426	151100	1399204480	1941	1941	1941	1941	0
243	20240426	151000	1399204480	1941	1943	1943	1941	2300
244	20240426	150900	1394740128	1947	1947	1947	1947	1
245	20240426	150800	1394738181	1943	1943	1943	1943	0
246	20240426	150700	1394738181	1943	1943	1943	1943	0
247	20240426	150600	1394738181	1943	1943	1943	1943	15
248	20240426	150500	1394709036	1942	1947	1947	1942	122
249	20240426	150400	1394471512	1947	1942	1947	1942	955
250	20240426	150300	1392616882	1942	1947	1949	1942	85
251	20240426	150200	1392451266	1949	1949	1949	1949	3
252	20240426	150100	1392445419	1950	1950	1950	1950	0
253	20240426	150000	1392445419	1950	1950	1950	1950	1
254	20240426	145900	1392443469	1941	1943	1943	1941	5000
255	20240426	145800	1382738000	1943	1943	1943	1943	0
256	20240426	145700	1382738000	1943	1943	1944	1942	81
257	20240426	145600	1382580650	1942	1943	1943	1942	52
258	20240426	145500	1382479641	1943	1941	1945	1941	68
259	20240426	145400	1382347558	1941	1950	1950	1941	5
260	20240426	145300	1382337826	1941	1941	1941	1941	0
261	20240426	145200	1382337826	1941	1941	1941	1941	0
262	20240426	145100	1382337826	1941	1941	1941	1941	4
263	20240426	145000	1382330062	1942	1943	1943	1942	3200
264	20240426	144900	1376115412	1943	1943	1943	1943	0
265	20240426	144800	1376115412	1943	1943	1943	1943	0
266	20240426	144700	1376115412	1943	1947	1947	1943	9255
267	20240426	144600	1358121978	1953	1953	1953	1953	90
268	20240426	144500	1357946208	1953	1953	1953	1953	1
269	20240426	144400	1357944255	1946	1946	1946	1946	1
270	20240426	144300	1357942309	1945	1948	1948	1945	8349
271	20240426	144200	1341688587	1948	1948	1948	1948	0
272	20240426	144100	1341688587	1948	1948	1948	1948	3
273	20240426	144000	1341682743	1948	1949	1950	1948	6778
274	20240426	143900	1328467922	1948	1948	1948	1948	0
275	20240426	143800	1328467922	1948	1948	1948	1948	0
276	20240426	143700	1328467922	1948	1949	1949	1948	2851
277	20240426	143600	1322911626	1950	1950	1950	1950	0
278	20240426	143500	1322911626	1950	1950	1950	1950	0
279	20240426	143400	1322911626	1950	1950	1950	1950	0
280	20240426	143300	1322911626	1950	1950	1950	1950	0
281	20240426	143200	1322911626	1950	1948	1950	1948	625
282	20240426	143100	1321693076	1948	1948	1948	1948	100
283	20240426	143000	1321498276	1950	1950	1950	1948	1004
284	20240426	142900	1319540484	1949	1949	1949	1949	500
285	20240426	142800	1318565984	1949	1949	1949	1949	7
286	20240426	142700	1318552341	1949	1948	1949	1948	111
287	20240426	142600	1318336102	1947	1947	1947	1947	0
288	20240426	142500	1318336102	1947	1947	1947	1947	14
289	20240426	142400	1318308844	1949	1948	1949	1947	217
290	20240426	142300	1317886279	1948	1948	1948	1947	2009
291	20240426	142200	1313974646	1947	1948	1948	1947	215
292	20240426	142100	1313556026	1947	1950	1950	1947	473
293	20240426	142000	1312635065	1950	1956	1956	1950	1058
294	20240426	141900	1310565849	1955	1951	1955	1951	7666
295	20240426	141800	1295591276	1953	1952	1953	1952	1010
296	20240426	141700	1293618876	1946	1946	1946	1946	4
297	20240426	141600	1293611092	1950	1952	1952	1950	2300
298	20240426	141500	1289125052	1952	1952	1952	1952	0
299	20240426	141400	1289125052	1952	1952	1952	1952	234
300	20240426	141300	1288668284	1952	1952	1952	1952	0
301	20240426	141200	1288668284	1952	1948	1952	1948	2
302	20240426	141100	1288664384	1943	1943	1943	1943	0
303	20240426	141000	1288664384	1943	1943	1943	1943	0
304	20240426	140900	1288664384	1943	1951	1951	1943	140
305	20240426	140800	1288391536	1953	1948	1953	1948	5235
306	20240426	140700	1278184870	1947	1942	1947	1942	5938
307	20240426	140600	1266631086	1942	1939	1942	1937	2515
308	20240426	140500	1261747199	1942	1942	1942	1942	0
309	20240426	140400	1261747199	1942	1942	1942	1942	0
310	20240426	140300	1261747199	1942	1942	1942	1942	5
311	20240426	140200	1261737489	1933	1933	1933	1933	0
312	20240426	140100	1261737489	1933	1941	1941	1933	1753
313	20240426	140000	1258344189	1942	1942	1942	1942	594
314	20240426	135900	1257190641	1942	1943	1943	1942	2848
315	20240426	135800	1251656978	1943	1943	1943	1943	0
316	20240426	135700	1251656978	1943	1943	1943	1943	515
317	20240426	135600	1250656333	1943	1943	1943	1943	6649
318	20240426	135500	1237737326	1943	1943	1943	1943	500
319	20240426	135400	1236765826	1943	1944	1944	1943	878
320	20240426	135300	1235059852	1944	1943	1944	1943	2243
321	20240426	135200	1230699703	1942	1942	1942	1942	66
322	20240426	135100	1230571531	1942	1942	1942	1942	0
323	20240426	135000	1230571531	1942	1943	1943	1942	332
324	20240426	134900	1229926782	1943	1943	1943	1943	2002
325	20240426	134800	1226036896	1943	1943	1943	1943	1
326	20240426	134700	1226034953	1943	1944	1944	1943	371
327	20240426	134600	1225313779	1943	1943	1944	1943	88
328	20240426	134500	1225142771	1944	1946	1946	1944	750
329	20240426	134400	1223684279	1946	1945	1946	1945	13
330	20240426	134300	1223658992	1945	1945	1945	1945	9
331	20240426	134200	1223641487	1945	1945	1945	1943	90
332	20240426	134100	1223466587	1945	1946	1946	1945	1191
333	20240426	134000	1221148911	1946	1946	1946	1946	0
334	20240426	133900	1221148911	1946	1946	1946	1946	0
335	20240426	133800	1221148911	1946	1946	1946	1946	7
336	20240426	133700	1221135289	1942	1946	1946	1942	86
337	20240426	133600	1220968217	1946	1947	1947	1946	2
338	20240426	133500	1220964324	1947	1947	1947	1947	5
339	20240426	133400	1220954589	1947	1946	1947	1944	1034
340	20240426	133300	1218944429	1944	1945	1945	1944	186
341	20240426	133200	1218582805	1946	1947	1948	1945	35
342	20240426	133100	1218514662	1948	1948	1948	1948	0
343	20240426	133000	1218514662	1948	1944	1948	1944	3
344	20240426	132900	1218508822	1948	1948	1948	1948	0
345	20240426	132800	1218508822	1948	1946	1948	1946	1920
346	20240426	132700	1214770711	1939	1939	1939	1939	163
347	20240426	132600	1214454654	1939	1937	1939	1937	373
348	20240426	132500	1213731802	1939	1939	1939	1939	0
349	20240426	132400	1213731802	1939	1939	1939	1939	10
350	20240426	132300	1213712412	1939	1939	1939	1939	0
351	20240426	132200	1213712412	1939	1934	1939	1934	15
352	20240426	132100	1213683397	1933	1937	1937	1933	72
353	20240426	132000	1213544133	1939	1939	1939	1939	0
354	20240426	131900	1213544133	1939	1939	1939	1939	0
355	20240426	131800	1213544133	1939	1939	1939	1939	0
356	20240426	131700	1213544133	1939	1939	1939	1939	0
357	20240426	131600	1213544133	1939	1939	1939	1939	1
358	20240426	131500	1213542194	1930	1930	1930	1930	0
359	20240426	131400	1213542194	1930	1930	1930	1930	0
360	20240426	131300	1213542194	1930	1933	1933	1930	877
361	20240426	131200	1211849142	1931	1932	1932	1931	1201
362	20240426	131100	1209529652	1940	1940	1940	1940	10
363	20240426	131000	1209510252	1940	1931	1940	1931	2499
364	20240426	130900	1204684656	1932	1941	1941	1932	8256
365	20240426	130800	1188711318	1942	1946	1946	1942	25
366	20240426	130700	1188662672	1948	1948	1949	1948	201
367	20240426	130600	1188270959	1949	1949	1949	1949	4
368	20240426	130500	1188263163	1940	1940	1940	1940	700
369	20240426	130400	1186905163	1936	1940	1940	1936	748
370	20240426	130300	1185455377	1941	1942	1942	1941	153
371	20240426	130200	1185158382	1952	1952	1952	1952	190
372	20240426	130100	1184787502	1939	1944	1944	1939	5000
373	20240426	130000	1175088258	1944	1953	1953	1944	684
374	20240426	125900	1173755856	1957	1957	1957	1954	5401
375	20240426	125800	1163187675	1957	1949	1957	1940	16027
376	20240426	125700	1131874986	1950	1951	1951	1950	2232
377	20240426	125600	1127522555	1951	1946	1952	1946	6462
378	20240426	125500	1114917278	1945	1930	1945	1930	12012
379	20240426	125400	1091603609	1927	1928	1929	1927	1338
380	20240426	125300	1089024859	1929	1927	1929	1927	391
381	20240426	125200	1088271382	1926	1926	1926	1926	40
382	20240426	125100	1088194342	1926	1926	1928	1925	2313
383	20240426	125000	1083741255	1926	1925	1927	1925	1298
384	20240426	124900	1081241138	1926	1929	1929	1926	12326
385	20240426	124800	1057495209	1929	1929	1929	1929	397
386	20240426	124700	1056729396	1930	1931	1932	1930	849
387	20240426	124600	1055089822	1931	1931	1931	1931	1
388	20240426	124500	1055087891	1932	1932	1932	1932	20
389	20240426	124400	1055049251	1932	1932	1932	1932	30
390	20240426	124300	1054991291	1932	1932	1932	1932	40
391	20240426	124200	1054914011	1933	1933	1933	1933	0
392	20240426	124100	1054914011	1933	1932	1933	1932	2000
393	20240426	124000	1051048171	1928	1928	1928	1928	109
394	20240426	123900	1050838019	1928	1928	1928	1928	4
395	20240426	123800	1050830307	1928	1928	1928	1927	1500
396	20240426	123700	1047939407	1927	1928	1928	1927	614
397	20240426	123600	1046755729	1928	1928	1928	1928	0
398	20240426	123500	1046755729	1928	1928	1928	1928	96
399	20240426	123400	1046570641	1929	1929	1929	1929	2
400	20240426	123300	1046566783	1928	1931	1931	1928	582
401	20240426	123200	1045443841	1931	1928	1931	1928	100
402	20240426	123100	1045250999	1928	1929	1929	1927	1042
403	20240426	123000	1043242806	1930	1931	1931	1930	5716
404	20240426	122900	1032209623	1932	1932	1932	1930	3254
405	20240426	122800	1025927552	1932	1933	1933	1932	224
406	20240426	122700	1025494719	1931	1931	1931	1931	0
407	20240426	122600	1025494719	1931	1932	1932	1931	80
408	20240426	122500	1025340169	1933	1933	1933	1933	6
409	20240426	122400	1025328571	1933	1932	1933	1932	100
410	20240426	122300	1025135281	1933	1933	1933	1933	108
411	20240426	122200	1024926517	1933	1933	1933	1933	0
412	20240426	122100	1024926517	1933	1933	1933	1933	1
413	20240426	122000	1024924584	1928	1928	1930	1928	1210
414	20240426	121900	1022591676	1929	1928	1929	1928	1025
415	20240426	121800	1020615455	1928	1928	1928	1928	27
416	20240426	121700	1020563399	1927	1927	1927	1927	0
417	20240426	121600	1020563399	1927	1933	1933	1927	713
418	20240426	121500	1019186924	1933	1930	1933	1930	9442
419	20240426	121400	1000954763	1930	1930	1930	1930	0
420	20240426	121300	1000954763	1930	1930	1930	1930	100
421	20240426	121200	1000761763	1930	1930	1930	1930	116
422	20240426	121100	1000537883	1930	1930	1930	1930	0
423	20240426	121000	1000537883	1930	1929	1930	1929	20
424	20240426	120900	1000499302	1926	1926	1926	1926	0
425	20240426	120800	1000499302	1926	1926	1926	1926	167
426	20240426	120700	1000177660	1926	1926	1926	1926	0
427	20240426	120600	1000177660	1926	1926	1926	1926	2800
428	20240426	120500	994784860	1925	1927	1927	1925	2262
429	20240426	120400	990428266	1927	1927	1927	1927	30
430	20240426	120300	990370456	1926	1926	1926	1926	35
431	20240426	120200	990303046	1926	1926	1926	1926	0
432	20240426	120100	990303046	1926	1926	1926	1926	51
433	20240426	120000	990204820	1925	1926	1926	1925	500
434	20240426	115900	989242165	1925	1926	1926	1925	19833
435	20240426	115800	951062916	1926	1927	1927	1926	4575
436	20240426	115700	942251003	1926	1926	1926	1926	0
437	20240426	115600	942251003	1926	1927	1927	1926	11919
438	20240426	115500	919293544	1927	1927	1927	1927	0
439	20240426	115400	919293544	1927	1930	1930	1927	9
440	20240426	115300	919276195	1931	1931	1931	1931	1
441	20240426	115200	919274264	1932	1932	1932	1932	31
442	20240426	115100	919214372	1926	1932	1932	1926	585
443	20240426	115000	918087554	1926	1926	1926	1926	665
444	20240426	114900	916806764	1925	1925	1925	1925	0
445	20240426	114800	916806764	1925	1931	1931	1925	20084
446	20240426	114700	878057223	1931	1931	1931	1930	1716
447	20240426	114600	874745109	1930	1926	1930	1925	10448
448	20240426	114500	854617056	1926	1931	1931	1926	20065
449	20240426	114400	815908881	1932	1932	1932	1932	12
450	20240426	114300	815885697	1932	1932	1932	1932	628
451	20240426	114200	814672401	1932	1931	1932	1931	442
452	20240426	114100	813818898	1931	1931	1931	1931	94
453	20240426	114000	813637384	1931	1931	1931	1931	1019
454	20240426	113900	811669695	1931	1932	1932	1931	1331
455	20240426	113800	809099533	1934	1934	1934	1934	517
456	20240426	113700	808099655	1932	1932	1934	1930	7048
457	20240426	113600	794490049	1933	1940	1940	1933	4538
458	20240426	113500	785713827	1942	1942	1942	1942	0
459	20240426	113400	785713827	1942	1934	1942	1933	1360
460	20240426	113300	783084307	1934	1935	1935	1934	8242
461	20240426	113200	767137155	1936	1939	1942	1936	7672
462	20240426	113100	752275035	1940	1942	1942	1940	305
463	20240426	113000	751683325	1939	1940	1940	1939	57
464	20240426	112900	751572767	1941	1940	1941	1940	43
465	20240426	112800	751489344	1940	1940	1940	1940	9
466	20240426	112700	751471884	1943	1943	1943	1943	0
467	20240426	112600	751471884	1943	1943	1943	1943	1
468	20240426	112500	751469941	1938	1938	1938	1938	1511
469	20240426	112400	748541623	1938	1941	1941	1938	5146
470	20240426	112300	738566066	1943	1943	1943	1943	1
471	20240426	112200	738564123	1940	1940	1940	1940	0
472	20240426	112100	738564123	1940	1942	1942	1940	2353
473	20240426	112000	733999288	1943	1941	1943	1941	2
474	20240426	111900	733995404	1942	1943	1943	1942	98
475	20240426	111800	733805053	1943	1943	1943	1943	14
476	20240426	111700	733777851	1943	1944	1944	1943	88
477	20240426	111600	733606863	1945	1947	1947	1945	669
478	20240426	111500	732305458	1947	1947	1947	1947	25
479	20240426	111400	732256783	1947	1947	1947	1947	1
480	20240426	111300	732254836	1947	1942	1947	1942	1034
481	20240426	111200	730244672	1942	1942	1942	1942	1346
482	20240426	111100	727630740	1942	1942	1942	1942	1
483	20240426	111000	727628798	1940	1940	1940	1940	2901
484	20240426	110900	722000858	1940	1942	1942	1940	3170
485	20240426	110800	715848456	1942	1942	1942	1942	1
486	20240426	110700	715846514	1942	1942	1942	1942	611
487	20240426	110600	714659952	1942	1941	1942	1941	2
488	20240426	110500	714656069	1941	1944	1944	1941	48
489	20240426	110400	714562760	1944	1944	1944	1944	1178
490	20240426	110300	712272728	1940	1940	1940	1940	0
491	20240426	110200	712272728	1940	1943	1944	1940	538
492	20240426	110100	711228893	1941	1941	1941	1941	0
493	20240426	110000	711228893	1941	1941	1941	1941	0
494	20240426	105900	711228893	1941	1941	1941	1941	1010
495	20240426	105800	709268483	1941	1941	1941	1941	1446
496	20240426	105700	706461797	1941	1941	1941	1941	0
497	20240426	105600	706461797	1941	1941	1941	1941	1275
498	20240426	105500	703987022	1941	1942	1942	1941	113
499	20240426	105400	703767589	1941	1943	1943	1941	457
500	20240426	105300	702880386	1946	1946	1946	1946	10
501	20240426	105200	702860926	1942	1942	1942	1942	3
502	20240426	105100	702855100	1946	1943	1946	1940	1497
503	20240426	105000	699948376	1946	1941	1946	1941	170
504	20240426	104900	699617561	1940	1940	1940	1940	0
505	20240426	104800	699617561	1940	1940	1940	1940	21
506	20240426	104700	699576821	1940	1940	1940	1940	10
507	20240426	104600	699557421	1940	1941	1941	1940	1218
508	20240426	104500	697194490	1942	1944	1944	1942	2278
509	20240426	104400	692769684	1948	1948	1948	1948	1
510	20240426	104300	692767736	1952	1951	1952	1951	1908
511	20240426	104200	689045227	1952	1943	1952	1942	1241
512	20240426	104100	686624263	1950	1948	1950	1948	28
513	20240426	104000	686569693	1950	1949	1950	1949	578
514	20240426	103900	685442874	1949	1944	1949	1944	392
515	20240426	103800	684680821	1944	1944	1944	1938	1141
516	20240426	103700	682462759	1944	1939	1944	1937	6905
517	20240426	103600	669058436	1944	1944	1944	1944	310
518	20240426	103500	668455796	1943	1944	1944	1943	11
519	20240426	103400	668434422	1943	1944	1944	1943	270
520	20240426	103300	667909566	1944	1939	1944	1937	7794
521	20240426	103200	652803667	1939	1939	1939	1939	202
522	20240426	103100	652411989	1939	1945	1945	1939	5522
523	20240426	103000	641697150	1946	1946	1946	1946	0
524	20240426	102900	641697150	1946	1946	1946	1946	5
525	20240426	102800	641687420	1945	1945	1945	1945	161
526	20240426	102700	641374275	1949	1949	1949	1949	20
527	20240426	102600	641335295	1946	1947	1947	1946	11
528	20240426	102500	641313887	1948	1947	1948	1947	2
529	20240426	102400	641309992	1946	1946	1946	1945	5
530	20240426	102300	641300263	1946	1946	1946	1946	503
531	20240426	102200	640321425	1950	1950	1950	1950	50
532	20240426	102100	640223925	1950	1942	1950	1940	1092
533	20240426	102000	638095365	1941	1941	1941	1941	39
534	20240426	101900	638019666	1950	1940	1950	1940	363
535	20240426	101800	637315436	1940	1940	1940	1939	1187
536	20240426	101700	635012696	1938	1940	1940	1938	4675
537	20240426	101600	625950956	1940	1939	1940	1939	1335
538	20240426	101500	623361495	1938	1940	1940	1938	2012
539	20240426	101400	619460230	1939	1944	1945	1939	5125
540	20240426	101300	609515387	1943	1943	1944	1943	544
541	20240426	101200	608458374	1943	1948	1948	1943	3873
542	20240426	101100	600927983	1948	1949	1949	1948	7
543	20240426	101000	600914346	1950	1951	1951	1949	350
544	20240426	100900	600231846	1943	1945	1945	1942	2738
545	20240426	100800	594911681	1952	1949	1952	1946	9
546	20240426	100700	594894139	1944	1948	1955	1943	1249
547	20240426	100600	592465190	1955	1949	1955	1948	672
548	20240426	100500	591155144	1950	1953	1953	1950	355
549	20240426	100400	590461964	1951	1953	1953	1951	4
550	20240426	100300	590454158	1950	1952	1952	1950	213
551	20240426	100200	590038778	1953	1953	1953	1953	300
552	20240426	100100	589452878	1949	1955	1955	1949	1332
553	20240426	100000	586854890	1955	1957	1958	1955	133
554	20240426	095900	586594528	1955	1960	1960	1954	3582
555	20240426	095800	579591859	1959	1954	1959	1954	2232
556	20240426	095700	575224826	1954	1953	1954	1952	244
557	20240426	095600	574748054	1952	1944	1952	1944	2305
558	20240426	095500	570263614	1944	1943	1944	1943	1529
559	20240426	095400	567292273	1942	1940	1942	1940	1923
560	20240426	095300	563558678	1941	1941	1941	1941	130
561	20240426	095200	563306348	1941	1940	1941	1938	3539
562	20240426	095100	556443665	1939	1939	1939	1939	0
563	20240426	095000	556443665	1939	1940	1940	1939	2698
564	20240426	094900	551209643	1939	1939	1939	1939	872
565	20240426	094800	549518835	1939	1939	1939	1939	1
566	20240426	094700	549516896	1938	1939	1939	1938	112
567	20240426	094600	549299729	1935	1935	1935	1935	1105
568	20240426	094500	547161554	1935	1934	1935	1933	931
569	20240426	094400	545361250	1934	1933	1934	1933	333
570	20240426	094300	544717296	1934	1938	1938	1931	11765
571	20240426	094200	521958392	1938	1938	1938	1937	594
572	20240426	094100	520807286	1938	1938	1938	1937	475
573	20240426	094000	519886886	1937	1939	1945	1937	5730
574	20240426	093900	508781858	1938	1937	1938	1937	2910
575	20240426	093800	503145152	1937	1946	1946	1937	43
576	20240426	093700	503061816	1936	1946	1947	1936	2706
577	20240426	093600	497816524	1946	1943	1946	1943	46
578	20240426	093500	497727040	1935	1936	1940	1935	3230
579	20240426	093400	491467670	1936	1935	1936	1935	2211
580	20240426	093300	487188385	1934	1933	1934	1931	2296
581	20240426	093200	482752586	1930	1928	1933	1928	1747
582	20240426	093100	479379783	1927	1940	1940	1925	9063
583	20240426	093000	461921355	1945	1936	1945	1926	22617
584	20240426	092900	418248137	1942	1937	1942	1935	14259
585	20240426	092800	390642128	1937	1940	1940	1937	3779
586	20240426	092700	383321747	1940	1935	1943	1935	5629
587	20240426	092600	372427205	1936	1935	1947	1935	12018
588	20240426	092500	349150353	1935	1943	1943	1935	6647
589	20240426	092400	336262246	1943	1939	1943	1939	1588
590	20240426	092300	333181625	1940	1953	1953	1934	19196
591	20240426	092200	295917131	1953	1953	1953	1953	56
592	20240426	092100	295807763	1952	1953	1953	1951	266
593	20240426	092000	295288467	1954	1954	1955	1952	1513
594	20240426	091900	292333040	1952	1952	1959	1952	17606
595	20240426	091800	257963713	1952	1953	1963	1951	4772
596	20240426	091700	248649906	1952	1969	1969	1950	972
597	20240426	091600	246754152	1969	1945	1970	1945	3418
598	20240426	091500	240099161	1945	1956	1962	1930	46896
599	20240426	091400	148820519	1955	1955	1958	1954	5028
600	20240426	091300	138990783	1957	1967	1967	1955	13401
601	20240426	091200	112747950	1972	1976	1977	1968	8019
602	20240426	091100	96927241	1978	1990	1990	1975	474
603	20240426	091000	95988708	1992	1986	1992	1980	6510
604	20240426	090900	83075037	1993	1995	1995	1993	412
605	20240426	090800	82253207	1996	1992	1996	1992	3584
606	20240426	090700	75100823	1992	1981	1992	1981	4386
607	20240426	090600	66405689	1981	1992	1992	1981	671
608	20240426	090500	65072876	1992	1991	1992	1981	4178
609	20240426	090400	56782497	1991	1989	1991	1982	3086
610	20240426	090300	50662827	1998	1999	1999	1985	3916
611	20240426	090200	42866217	1999	1998	1999	1998	43
612	20240426	090100	42780302	2000	1985	2000	1985	397
613	20240426	090000	41987174	1982	1989	1997	1982	9951