KissMeData/024910/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	192000	33548867492	1906	1906	1906	1906	54897
3	20250401	191900	33548867492	1906	1906	1906	1906	0
4	20250401	191800	33548867492	1906	1906	1906	1906	0
5	20250401	191700	33548867492	1906	1906	1906	1906	0
6	20250401	191600	33548867492	1906	1906	1906	1906	0
7	20250401	191500	33548867492	1906	1906	1906	1906	0
8	20250401	191400	33548867492	1906	1906	1906	1906	0
9	20250401	191300	33548867492	1906	1906	1906	1906	0
10	20250401	191200	33548867492	1906	1906	1906	1906	0
11	20250401	191100	33548867492	1906	1906	1906	1906	0
12	20250401	191000	33548867492	1906	1906	1906	1906	0
13	20250401	190900	33548867492	1906	1906	1906	1906	0
14	20250401	190800	33548867492	1906	1906	1906	1906	0
15	20250401	190700	33548867492	1906	1906	1906	1906	0
16	20250401	190600	33548867492	1906	1906	1906	1906	0
17	20250401	190500	33548867492	1906	1906	1906	1906	0
18	20250401	190400	33548867492	1906	1906	1906	1906	0
19	20250401	190300	33548867492	1906	1906	1906	1906	0
20	20250401	190200	33548867492	1906	1906	1906	1906	0
21	20250401	190100	33548867492	1906	1906	1906	1906	0
22	20250401	190000	33548867492	1906	1906	1906	1906	0
23	20250401	185900	33548867492	1906	1906	1906	1906	0
24	20250401	185800	33548867492	1906	1906	1906	1906	0
25	20250401	185700	33548867492	1906	1906	1906	1906	0
26	20250401	185600	33548867492	1906	1906	1906	1906	0
27	20250401	185500	33548867492	1906	1906	1906	1906	0
28	20250401	185400	33548867492	1906	1906	1906	1906	0
29	20250401	185300	33548867492	1906	1906	1906	1906	0
30	20250401	185200	33548867492	1906	1906	1906	1906	0
31	20250401	185100	33548867492	1906	1906	1906	1906	0
32	20250401	185000	33548867492	1906	1906	1906	1906	54897
33	20250401	184900	33548867492	1906	1906	1906	1906	0
34	20250401	184800	33548867492	1906	1906	1906	1906	0
35	20250401	184700	33548867492	1906	1906	1906	1906	0
36	20250401	184600	33548867492	1906	1906	1906	1906	0
37	20250401	184500	33548867492	1906	1906	1906	1906	0
38	20250401	184400	33548867492	1906	1906	1906	1906	0
39	20250401	184300	33548867492	1906	1906	1906	1906	0
40	20250401	184200	33548867492	1906	1906	1906	1906	0
41	20250401	184100	33548867492	1906	1906	1906	1906	0
42	20250401	184000	33548867492	1906	1906	1906	1906	0
43	20250401	183900	33548867492	1906	1906	1906	1906	0
44	20250401	183800	33548867492	1906	1906	1906	1906	0
45	20250401	183700	33548867492	1906	1906	1906	1906	0
46	20250401	183600	33548867492	1906	1906	1906	1906	0
47	20250401	183500	33548867492	1906	1906	1906	1906	0
48	20250401	183400	33548867492	1906	1906	1906	1906	0
49	20250401	183300	33548867492	1906	1906	1906	1906	0
50	20250401	183200	33548867492	1906	1906	1906	1906	0
51	20250401	183100	33548867492	1906	1906	1906	1906	0
52	20250401	183000	33548867492	1906	1906	1906	1906	0
53	20250401	182900	33548867492	1906	1906	1906	1906	0
54	20250401	182800	33548867492	1906	1906	1906	1906	0
55	20250401	182700	33548867492	1906	1906	1906	1906	0
56	20250401	182600	33548867492	1906	1906	1906	1906	0
57	20250401	182500	33548867492	1906	1906	1906	1906	0
58	20250401	182400	33548867492	1906	1906	1906	1906	0
59	20250401	182300	33548867492	1906	1906	1906	1906	0
60	20250401	182200	33548867492	1906	1906	1906	1906	0
61	20250401	182100	33548867492	1906	1906	1906	1906	0
62	20250401	182000	33548867492	1906	1906	1906	1906	54897
63	20250401	181900	33548867492	1906	1906	1906	1906	0
64	20250401	181800	33548867492	1906	1906	1906	1906	0
65	20250401	181700	33548867492	1906	1906	1906	1906	0
66	20250401	181600	33548867492	1906	1906	1906	1906	0
67	20250401	181500	33548867492	1906	1906	1906	1906	0
68	20250401	181400	33548867492	1906	1906	1906	1906	0
69	20250401	181300	33548867492	1906	1906	1906	1906	0
70	20250401	181200	33548867492	1906	1906	1906	1906	0
71	20250401	181100	33548867492	1906	1906	1906	1906	0
72	20250401	181000	33548867492	1906	1906	1906	1906	0
73	20250401	180900	33548867492	1906	1906	1906	1906	0
74	20250401	180800	33548867492	1906	1906	1906	1906	0
75	20250401	180700	33548867492	1906	1906	1906	1906	0
76	20250401	180600	33548867492	1906	1906	1906	1906	0
77	20250401	180500	33548867492	1906	1906	1906	1906	0
78	20250401	180400	33548867492	1906	1906	1906	1906	0
79	20250401	180300	33548867492	1906	1906	1906	1906	0
80	20250401	180200	33548867492	1906	1906	1906	1906	0
81	20250401	180100	33548867492	1906	1906	1906	1906	0
82	20250401	180000	33548867492	1906	1906	1906	1906	0
83	20250401	175900	33548867492	1906	1906	1906	1906	0
84	20250401	175800	33548867492	1906	1906	1906	1906	0
85	20250401	175700	33548867492	1906	1906	1906	1906	0
86	20250401	175600	33548867492	1906	1906	1906	1906	0
87	20250401	175500	33548867492	1906	1906	1906	1906	0
88	20250401	175400	33548867492	1906	1906	1906	1906	0
89	20250401	175300	33548867492	1906	1906	1906	1906	0
90	20250401	175200	33548867492	1906	1906	1906	1906	0
91	20250401	175100	33548867492	1906	1906	1906	1906	0
92	20250401	175000	33548867492	1906	1906	1906	1906	54897
93	20250401	174900	33548867492	1906	1906	1906	1906	0
94	20250401	174800	33548867492	1906	1906	1906	1906	0
95	20250401	174700	33548867492	1906	1906	1906	1906	0
96	20250401	174600	33548867492	1906	1906	1906	1906	0
97	20250401	174500	33548867492	1906	1906	1906	1906	0
98	20250401	174400	33548867492	1906	1906	1906	1906	0
99	20250401	174300	33548867492	1906	1906	1906	1906	0
100	20250401	174200	33548867492	1906	1906	1906	1906	0
101	20250401	174100	33548867492	1906	1906	1906	1906	0
102	20250401	174000	33548867492	1906	1906	1906	1906	0
103	20250401	173900	33548867492	1906	1906	1906	1906	0
104	20250401	173800	33548867492	1906	1906	1906	1906	0
105	20250401	173700	33548867492	1906	1906	1906	1906	0
106	20250401	173600	33548867492	1906	1906	1906	1906	0
107	20250401	173500	33548867492	1906	1906	1906	1906	0
108	20250401	173400	33548867492	1906	1906	1906	1906	0
109	20250401	173300	33548867492	1906	1906	1906	1906	0
110	20250401	173200	33548867492	1906	1906	1906	1906	0
111	20250401	173100	33548867492	1906	1906	1906	1906	0
112	20250401	173000	33548867492	1906	1906	1906	1906	0
113	20250401	172900	33548867492	1906	1906	1906	1906	0
114	20250401	172800	33548867492	1906	1906	1906	1906	0
115	20250401	172700	33548867492	1906	1906	1906	1906	0
116	20250401	172600	33548867492	1906	1906	1906	1906	0
117	20250401	172500	33548867492	1906	1906	1906	1906	0
118	20250401	172400	33548867492	1906	1906	1906	1906	0
119	20250401	172300	33548867492	1906	1906	1906	1906	0
120	20250401	172200	33548867492	1906	1906	1906	1906	0
121	20250401	172100	33548867492	1906	1906	1906	1906	0
122	20250401	172000	33548867492	1906	1906	1906	1906	54897
123	20250401	171900	33548867492	1906	1906	1906	1906	0
124	20250401	171800	33548867492	1906	1906	1906	1906	0
125	20250401	171700	33548867492	1906	1906	1906	1906	0
126	20250401	171600	33548867492	1906	1906	1906	1906	0
127	20250401	171500	33548867492	1906	1906	1906	1906	0
128	20250401	171400	33548867492	1906	1906	1906	1906	0
129	20250401	171300	33548867492	1906	1906	1906	1906	0
130	20250401	171200	33548867492	1906	1906	1906	1906	0
131	20250401	171100	33548867492	1906	1906	1906	1906	0
132	20250401	171000	33548867492	1906	1906	1906	1906	0
133	20250401	170900	33548867492	1906	1906	1906	1906	0
134	20250401	170800	33548867492	1906	1906	1906	1906	0
135	20250401	170700	33548867492	1906	1906	1906	1906	0
136	20250401	170600	33548867492	1906	1906	1906	1906	0
137	20250401	170500	33548867492	1906	1906	1906	1906	0
138	20250401	170400	33548867492	1906	1906	1906	1906	0
139	20250401	170300	33548867492	1906	1906	1906	1906	0
140	20250401	170200	33548867492	1906	1906	1906	1906	0
141	20250401	170100	33548867492	1906	1906	1906	1906	0
142	20250401	170000	33548867492	1906	1906	1906	1906	0
143	20250401	165900	33548867492	1906	1906	1906	1906	0
144	20250401	165800	33548867492	1906	1906	1906	1906	0
145	20250401	165700	33548867492	1906	1906	1906	1906	0
146	20250401	165600	33548867492	1906	1906	1906	1906	0
147	20250401	165500	33548867492	1906	1906	1906	1906	0
148	20250401	165400	33548867492	1906	1906	1906	1906	0
149	20250401	165300	33548867492	1906	1906	1906	1906	0
150	20250401	165200	33548867492	1906	1906	1906	1906	0
151	20250401	165100	33548867492	1906	1906	1906	1906	0
152	20250401	165000	33548867492	1906	1906	1906	1906	54897
153	20250401	164900	33548867492	1906	1906	1906	1906	0
154	20250401	164800	33548867492	1906	1906	1906	1906	0
155	20250401	164700	33548867492	1906	1906	1906	1906	0
156	20250401	164600	33548867492	1906	1906	1906	1906	0
157	20250401	164500	33548867492	1906	1906	1906	1906	0
158	20250401	164400	33548867492	1906	1906	1906	1906	0
159	20250401	164300	33548867492	1906	1906	1906	1906	0
160	20250401	164200	33548867492	1906	1906	1906	1906	0
161	20250401	164100	33548867492	1906	1906	1906	1906	0
162	20250401	164000	33548867492	1906	1906	1906	1906	0
163	20250401	163900	33548867492	1906	1906	1906	1906	0
164	20250401	163800	33548867492	1906	1906	1906	1906	0
165	20250401	163700	33548867492	1906	1906	1906	1906	0
166	20250401	163600	33548867492	1906	1906	1906	1906	0
167	20250401	163500	33548867492	1906	1906	1906	1906	0
168	20250401	163400	33548867492	1906	1906	1906	1906	0
169	20250401	163300	33548867492	1906	1906	1906	1906	0
170	20250401	163200	33548867492	1906	1906	1906	1906	0
171	20250401	163100	33548867492	1906	1906	1906	1906	0
172	20250401	163000	33548867492	1906	1906	1906	1906	0
173	20250401	162900	33548867492	1906	1906	1906	1906	0
174	20250401	162800	33548867492	1906	1906	1906	1906	0
175	20250401	162700	33548867492	1906	1906	1906	1906	0
176	20250401	162600	33548867492	1906	1906	1906	1906	0
177	20250401	162500	33548867492	1906	1906	1906	1906	0
178	20250401	162400	33548867492	1906	1906	1906	1906	0
179	20250401	162300	33548867492	1906	1906	1906	1906	0
180	20250401	162200	33548867492	1906	1906	1906	1906	0
181	20250401	162100	33548867492	1906	1906	1906	1906	0
182	20250401	162000	33548867492	1906	1906	1906	1906	54897
183	20250401	161900	33548867492	1906	1906	1906	1906	0
184	20250401	161800	33548867492	1906	1906	1906	1906	0
185	20250401	161700	33548867492	1906	1906	1906	1906	0
186	20250401	161600	33548867492	1906	1906	1906	1906	0
187	20250401	161500	33548867492	1906	1906	1906	1906	0
188	20250401	161400	33548867492	1906	1906	1906	1906	0
189	20250401	161300	33548867492	1906	1906	1906	1906	0
190	20250401	161200	33548867492	1906	1906	1906	1906	0
191	20250401	161100	33548867492	1906	1906	1906	1906	0
192	20250401	161000	33548867492	1906	1906	1906	1906	0
193	20250401	160900	33548867492	1906	1906	1906	1906	0
194	20250401	160800	33548867492	1906	1906	1906	1906	0
195	20250401	160700	33548867492	1906	1906	1906	1906	0
196	20250401	160600	33548867492	1906	1906	1906	1906	0
197	20250401	160500	33548867492	1906	1906	1906	1906	0
198	20250401	160400	33548867492	1906	1906	1906	1906	0
199	20250401	160300	33548867492	1906	1906	1906	1906	0
200	20250401	160200	33548867492	1906	1906	1906	1906	0
201	20250401	160100	33548867492	1906	1906	1906	1906	0
202	20250401	160000	33548867492	1906	1906	1906	1906	0
203	20250401	155900	33548867492	1906	1906	1906	1906	0
204	20250401	155800	33548867492	1906	1906	1906	1906	0
205	20250401	155700	33548867492	1906	1906	1906	1906	0
206	20250401	155600	33548867492	1906	1906	1906	1906	0
207	20250401	155500	33548867492	1906	1906	1906	1906	0
208	20250401	155400	33548867492	1906	1906	1906	1906	0
209	20250401	155300	33548867492	1906	1906	1906	1906	0
210	20250401	155200	33548867492	1906	1906	1906	1906	0
211	20250401	155100	33548867492	1906	1906	1906	1906	0
212	20250401	155000	33548867492	1906	1906	1906	1906	54897
213	20250401	154900	33548867492	1906	1906	1906	1906	0
214	20250401	154800	33548867492	1906	1906	1906	1906	0
215	20250401	154700	33548867492	1906	1906	1906	1906	0
216	20250401	154600	33548867492	1906	1906	1906	1906	0
217	20250401	154500	33548867492	1906	1906	1906	1906	0
218	20250401	154400	33548867492	1906	1906	1906	1906	0
219	20250401	154300	33548867492	1906	1906	1906	1906	0
220	20250401	154200	33548867492	1906	1906	1906	1906	0
221	20250401	154100	33548867492	1906	1906	1906	1906	0
222	20250401	154000	33548867492	1906	1906	1906	1906	0
223	20250401	153900	33548867492	1906	1906	1906	1906	0
224	20250401	153800	33548867492	1906	1906	1906	1906	0
225	20250401	153700	33548867492	1906	1906	1906	1906	0
226	20250401	153600	33548867492	1906	1906	1906	1906	0
227	20250401	153500	33548867492	1906	1906	1906	1906	0
228	20250401	153400	33548867492	1906	1906	1906	1906	0
229	20250401	153300	33548867492	1906	1906	1906	1906	0
230	20250401	153200	33548867492	1906	1906	1906	1906	0
231	20250401	153100	33548867492	1906	1906	1906	1906	0
232	20250401	153000	33548867492	1906	1906	1906	1906	54897
233	20250401	152900	33444233810	1908	1908	1908	1908	0
234	20250401	152800	33444233810	1908	1908	1908	1908	0
235	20250401	152700	33444233810	1908	1908	1908	1908	0
236	20250401	152600	33444233810	1908	1908	1908	1908	0
237	20250401	152500	33444233810	1908	1908	1908	1908	0
238	20250401	152400	33444233810	1908	1908	1908	1908	0
239	20250401	152300	33444233810	1908	1908	1908	1908	0
240	20250401	152200	33444233810	1908	1908	1908	1908	0
241	20250401	152100	33444233810	1908	1908	1908	1908	0
242	20250401	152000	33444233810	1908	1908	1908	1908	0
243	20250401	151900	33444233810	1908	1909	1910	1908	20588
244	20250401	151800	33404940571	1909	1910	1912	1908	9626
245	20250401	151700	33386569844	1910	1913	1913	1908	9300
246	20250401	151600	33368802219	1914	1909	1915	1908	8964
247	20250401	151500	33351681933	1907	1912	1912	1907	24983
248	20250401	151400	33303977380	1912	1917	1917	1912	24185
249	20250401	151300	33257653607	1917	1917	1917	1916	4941
250	20250401	151200	33248181760	1917	1921	1921	1917	7000
251	20250401	151100	33234751401	1921	1922	1924	1921	3730
252	20250401	151000	33227585811	1922	1925	1925	1922	2709
253	20250401	150900	33222373639	1925	1919	1925	1917	11284
254	20250401	150800	33200678565	1920	1918	1920	1917	3469
255	20250401	150700	33194024171	1918	1915	1919	1915	5043
256	20250401	150600	33184357942	1915	1926	1926	1915	24453
257	20250401	150500	33137456353	1922	1922	1928	1921	2570
258	20250401	150400	33132513884	1922	1928	1929	1921	2720
259	20250401	150300	33127285869	1930	1928	1930	1925	6530
260	20250401	150200	33114687333	1929	1923	1930	1923	2641
261	20250401	150100	33109598997	1923	1921	1925	1919	5785
262	20250401	150000	33098494987	1920	1923	1930	1920	21369
263	20250401	145900	33057430188	1923	1926	1930	1923	4559
264	20250401	145800	33048647871	1927	1924	1932	1923	8129
265	20250401	145700	33032994940	1925	1933	1933	1925	2717
266	20250401	145600	33027761995	1934	1933	1934	1927	3069
267	20250401	145500	33021834406	1932	1937	1937	1931	2629
268	20250401	145400	33016750677	1937	1927	1944	1923	10187
269	20250401	145300	32997076110	1927	1923	1927	1922	2506
270	20250401	145200	32992257885	1923	1924	1927	1922	8119
271	20250401	145100	32976644093	1924	1924	1927	1923	9117
272	20250401	145000	32959105273	1925	1930	1930	1924	26632
273	20250401	144900	32907789284	1935	1937	1937	1930	2060
274	20250401	144800	32903805898	1938	1937	1938	1931	4014
275	20250401	144700	32896040719	1937	1931	1937	1927	4187
276	20250401	144600	32887962608	1931	1929	1932	1926	16125
277	20250401	144500	32856879753	1930	1930	1930	1929	2031
278	20250401	144400	32852960326	1930	1928	1933	1928	2548
279	20250401	144300	32848044153	1928	1930	1933	1927	4483
280	20250401	144200	32839396479	1930	1930	1930	1926	10532
281	20250401	144100	32819099699	1930	1933	1939	1925	22460
282	20250401	144000	32775778149	1933	1934	1939	1930	27958
283	20250401	143900	32721769335	1934	1942	1948	1934	36952
284	20250401	143800	32650154991	1948	1967	1967	1935	45801
285	20250401	143700	32560607968	1966	1967	1971	1960	11402
286	20250401	143600	32538196296	1970	1954	1979	1953	16471
287	20250401	143500	32505801429	1955	1958	1963	1953	10653
288	20250401	143400	32484962959	1957	1970	1972	1956	23239
289	20250401	143300	32439329392	1972	1979	1979	1970	25304
290	20250401	143200	32389399360	1978	1975	1981	1971	50376
291	20250401	143100	32289780223	1980	1967	1980	1964	35879
292	20250401	143000	32219109507	1965	1966	1990	1948	59463
293	20250401	142900	32101671175	1948	1974	1997	1943	137972
294	20250401	142800	31827955331	1984	1940	1985	1939	79374
295	20250401	142700	31671893564	1940	1931	1950	1931	12903
296	20250401	142600	31646899061	1933	1932	1934	1929	3835
297	20250401	142500	31639488840	1930	1938	1938	1930	4337
298	20250401	142400	31631111653	1938	1934	1938	1934	2772
299	20250401	142300	31625747670	1933	1930	1934	1930	2734
300	20250401	142200	31620464916	1931	1928	1931	1926	4503
301	20250401	142100	31611777840	1928	1929	1929	1925	77
302	20250401	142000	31611629430	1930	1924	1930	1922	5042
303	20250401	141900	31601932085	1921	1922	1924	1921	3662
304	20250401	141800	31594893629	1923	1923	1923	1922	2071
305	20250401	141700	31590912770	1924	1922	1924	1922	1535
306	20250401	141600	31587962185	1921	1921	1925	1920	13319
307	20250401	141500	31562386894	1920	1921	1927	1920	5033
308	20250401	141400	31552718529	1921	1926	1930	1921	30114
309	20250401	141300	31494793384	1925	1929	1930	1925	8381
310	20250401	141200	31478646931	1929	1931	1933	1929	7123
311	20250401	141100	31464899238	1932	1932	1934	1931	4188
312	20250401	141000	31456806814	1932	1934	1934	1931	1848
313	20250401	140900	31453236805	1936	1935	1936	1934	2274
314	20250401	140800	31448835817	1935	1934	1937	1930	11621
315	20250401	140700	31426384051	1938	1932	1939	1929	6863
316	20250401	140600	31413126296	1932	1946	1950	1928	23471
317	20250401	140500	31367632143	1946	1950	1950	1945	4939
318	20250401	140400	31358020714	1948	1950	1952	1946	3340
319	20250401	140300	31351512537	1950	1950	1953	1946	9155
320	20250401	140200	31333668997	1951	1951	1957	1948	2552
321	20250401	140100	31328686017	1951	1960	1960	1951	12889
322	20250401	140000	31303514361	1955	1965	1965	1952	8391
323	20250401	135900	31287081265	1963	1971	1972	1955	23570
324	20250401	135800	31240823806	1972	1943	1992	1941	78124
325	20250401	135700	31086763361	1943	1932	1943	1931	5193
326	20250401	135600	31076699250	1931	1932	1933	1930	2370
327	20250401	135500	31072124900	1932	1933	1933	1931	858
328	20250401	135400	31070467539	1932	1930	1933	1930	1979
329	20250401	135300	31066645628	1929	1930	1931	1927	281
330	20250401	135200	31066103716	1930	1927	1930	1925	2511
331	20250401	135100	31061262958	1928	1930	1930	1922	23567
332	20250401	135000	31015885944	1930	1931	1932	1930	10585
333	20250401	134900	30995454009	1932	1935	1935	1932	2149
334	20250401	134800	30991300411	1937	1935	1937	1931	2389
335	20250401	134700	30986682503	1932	1932	1937	1930	3017
336	20250401	134600	30980853891	1937	1938	1938	1930	8048
337	20250401	134500	30965309022	1936	1930	1940	1930	6161
338	20250401	134400	30953407049	1930	1938	1939	1930	14245
339	20250401	134300	30925894606	1939	1938	1939	1935	755
340	20250401	134200	30924431534	1938	1936	1939	1933	6979
341	20250401	134100	30910927289	1936	1940	1940	1934	1577
342	20250401	134000	30907873495	1933	1939	1941	1933	3064
343	20250401	133900	30901934580	1933	1944	1944	1930	18794
344	20250401	133800	30865597710	1946	1932	1946	1932	17140
345	20250401	133700	30832401731	1932	1935	1938	1931	10720
346	20250401	133600	30811678779	1934	1935	1938	1934	2614
347	20250401	133500	30806620159	1934	1937	1940	1934	13118
348	20250401	133400	30781229414	1936	1948	1948	1933	52712
349	20250401	133300	30678923284	1953	1953	1959	1947	12100
350	20250401	133200	30655268617	1946	1955	1955	1945	14240
351	20250401	133100	30627537672	1953	1949	1961	1943	23922
352	20250401	133000	30580886241	1947	1948	1953	1945	14812
353	20250401	132900	30552053834	1949	1954	1958	1947	28938
354	20250401	132800	30495580418	1957	1957	1959	1950	11935
355	20250401	132700	30472261195	1959	1961	1961	1950	24023
356	20250401	132600	30425276637	1961	1954	1972	1941	49074
357	20250401	132500	30329487536	1954	1991	1991	1954	87006
358	20250401	132400	30158014863	1991	1986	1997	1984	23743
359	20250401	132300	30110848090	1997	1999	1999	1982	72270
360	20250401	132200	29966984509	1999	1993	2010	1992	58898
361	20250401	132100	29849145137	1993	2000	2005	1992	102943
362	20250401	132000	29643551230	2000	1999	2015	1999	115113
363	20250401	131900	29412895565	2000	1983	2020	1979	223388
364	20250401	131800	28966295297	1984	1956	1989	1956	278454
365	20250401	131700	28415397905	1956	1923	1979	1922	140447
366	20250401	131600	28140746377	1922	1912	1923	1910	9432
367	20250401	131500	28122667067	1912	1906	1912	1906	2757
368	20250401	131400	28117407023	1906	1912	1912	1904	17322
369	20250401	131300	28084391218	1913	1912	1913	1908	2442
370	20250401	131200	28079728247	1912	1914	1914	1912	544
371	20250401	131100	28078687060	1915	1914	1915	1906	6545
372	20250401	131000	28066180076	1907	1915	1915	1907	16974
373	20250401	130900	28033757077	1915	1921	1921	1915	1908
374	20250401	130800	28030101127	1918	1918	1921	1918	4746
375	20250401	130700	28020994289	1919	1922	1923	1915	3548
376	20250401	130600	28014188300	1923	1911	1924	1909	5694
377	20250401	130500	28003256661	1921	1921	1921	1907	26860
378	20250401	130400	27951881935	1921	1921	1922	1920	986
379	20250401	130300	27949987860	1925	1922	1925	1920	9082
380	20250401	130200	27932547025	1933	1928	1933	1921	4031
381	20250401	130100	27924782070	1928	1926	1929	1918	6725
382	20250401	130000	27911858116	1926	1931	1937	1926	13884
383	20250401	125900	27885026752	1932	1926	1934	1926	11678
384	20250401	125800	27862499763	1924	1922	1927	1922	4813
385	20250401	125700	27853239228	1922	1917	1924	1907	18164
386	20250401	125600	27818493768	1917	1927	1927	1915	31647
387	20250401	125500	27757810885	1927	1921	1928	1920	14789
388	20250401	125400	27729372923	1921	1927	1927	1921	6898
389	20250401	125300	27716101671	1924	1924	1927	1920	24012
390	20250401	125200	27669932882	1924	1926	1927	1923	3695
391	20250401	125100	27662820941	1927	1922	1928	1922	8056
392	20250401	125000	27647290069	1922	1931	1931	1921	37120
393	20250401	124900	27575852308	1931	1932	1932	1924	20953
394	20250401	124800	27535452726	1934	1936	1936	1931	21207
395	20250401	124700	27494465215	1937	1937	1941	1931	15134
396	20250401	124600	27465188568	1941	1938	1944	1930	26466
397	20250401	124500	27413901883	1936	1932	1962	1920	74431
398	20250401	124400	27270203371	1932	1946	1948	1920	91054
399	20250401	124300	27094318249	1946	1960	1960	1941	49546
400	20250401	124200	26997777536	1960	1968	1968	1957	10629
401	20250401	124100	26976938873	1968	1972	1972	1953	30861
402	20250401	124000	26916477091	1972	1962	1977	1957	37157
403	20250401	123900	26843612377	1962	1973	1977	1962	47112
404	20250401	123800	26750887328	1973	1964	1984	1961	33737
405	20250401	123700	26684403394	1965	1987	1988	1961	68359
406	20250401	123600	26549663209	1987	1991	1993	1959	142141
407	20250401	123500	26268103341	1991	1996	2005	1991	73074
408	20250401	123400	26122298790	1996	2005	2010	1996	70836
409	20250401	123300	25980671227	2005	2025	2030	1995	186055
410	20250401	123200	25607840057	2020	2040	2050	2015	201927
411	20250401	123100	25197217302	2045	1999	2050	1996	350191
412	20250401	123000	24488976336	1999	1969	2015	1960	327902
413	20250401	122900	23835849616	1970	1913	1976	1913	282835
414	20250401	122800	23282159447	1914	1905	1950	1904	93728
415	20250401	122700	23101877578	1905	1880	1907	1880	32514
416	20250401	122600	23040491130	1880	1873	1880	1873	5587
417	20250401	122500	23030004175	1873	1872	1875	1872	9541
418	20250401	122400	23012141409	1871	1873	1873	1870	16702
419	20250401	122300	22980877505	1873	1876	1876	1873	2842
420	20250401	122200	22975553841	1873	1874	1876	1873	4957
421	20250401	122100	22966269048	1874	1875	1877	1874	9599
422	20250401	122000	22948279166	1875	1879	1879	1874	6788
423	20250401	121900	22935543680	1879	1882	1882	1877	4536
424	20250401	121800	22927018305	1881	1882	1883	1881	2092
425	20250401	121700	22923082160	1885	1880	1885	1879	5556
426	20250401	121600	22912638249	1881	1881	1884	1881	3491
427	20250401	121500	22906065809	1882	1881	1882	1879	3262
428	20250401	121400	22899930125	1881	1879	1881	1878	973
429	20250401	121300	22898100345	1879	1875	1879	1872	9493
430	20250401	121200	22880312208	1875	1878	1878	1875	18532
431	20250401	121100	22845549860	1878	1882	1882	1875	17231
432	20250401	121000	22813166242	1883	1884	1886	1882	8106
433	20250401	120900	22797895198	1884	1883	1886	1882	9090
434	20250401	120800	22780773819	1882	1888	1894	1880	19083
435	20250401	120700	22744801601	1889	1904	1904	1885	84193
436	20250401	120600	22585214131	1903	1908	1908	1903	10721
437	20250401	120500	22564789946	1912	1906	1913	1906	1038
438	20250401	120400	22562805399	1912	1906	1913	1905	388
439	20250401	120300	22562065952	1905	1909	1909	1905	10763
440	20250401	120200	22541556877	1909	1906	1909	1906	5089
441	20250401	120100	22531850285	1906	1906	1906	1905	6356
442	20250401	120000	22519737317	1907	1908	1909	1907	5443
443	20250401	115900	22509353011	1908	1911	1911	1908	4430
444	20250401	115800	22500896852	1909	1911	1911	1909	692
445	20250401	115700	22499575125	1910	1910	1911	1910	5548
446	20250401	115600	22488978435	1910	1911	1916	1910	10012
447	20250401	115500	22469823387	1909	1913	1914	1909	5048
448	20250401	115400	22460184820	1913	1909	1913	1909	445
449	20250401	115300	22459334357	1909	1910	1911	1908	3689
450	20250401	115200	22452293140	1908	1908	1913	1908	13435
451	20250401	115100	22426650975	1909	1909	1909	1909	0
452	20250401	115000	22426650975	1909	1909	1909	1909	0
453	20250401	114900	22426650975	1909	1911	1911	1909	6190
454	20250401	114800	22414830511	1911	1917	1917	1911	9756
455	20250401	114700	22396159516	1916	1920	1923	1916	2103
456	20250401	114600	22392124306	1922	1923	1924	1922	2588
457	20250401	114500	22387148054	1923	1917	1923	1914	2192
458	20250401	114400	22382941827	1917	1915	1918	1914	936
459	20250401	114300	22381149050	1915	1918	1920	1914	584
460	20250401	114200	22380030843	1917	1912	1917	1912	1510
461	20250401	114100	22377142629	1912	1913	1914	1912	263
462	20250401	114000	22376639525	1913	1911	1916	1910	19555
463	20250401	113900	22339267511	1910	1917	1918	1910	10511
464	20250401	113800	22319154733	1917	1918	1918	1915	15666
465	20250401	113700	22289131955	1919	1919	1919	1918	966
466	20250401	113600	22287279161	1919	1915	1922	1915	1027
467	20250401	113500	22285312395	1915	1924	1924	1915	7433
468	20250401	113400	22271059102	1924	1928	1930	1923	8162
469	20250401	113300	22255329184	1930	1931	1933	1928	4798
470	20250401	113200	22246065619	1931	1927	1931	1927	1766
471	20250401	113100	22242658358	1927	1926	1929	1925	1522
472	20250401	113000	22239727150	1926	1924	1926	1923	866
473	20250401	112900	22238060697	1924	1919	1925	1919	3552
474	20250401	112800	22231239644	1919	1921	1921	1919	2869
475	20250401	112700	22225732612	1920	1920	1925	1919	3195
476	20250401	112600	22219598150	1920	1918	1920	1917	4587
477	20250401	112500	22210796048	1918	1921	1921	1917	6807
478	20250401	112400	22197731509	1921	1923	1923	1921	1799
479	20250401	112300	22194272827	1923	1928	1929	1921	1542
480	20250401	112200	22191300535	1928	1921	1928	1921	16835
481	20250401	112100	22158925192	1921	1922	1922	1919	1154
482	20250401	112000	22156708775	1922	1915	1922	1915	3721
483	20250401	111900	22149560414	1915	1921	1922	1915	926
484	20250401	111800	22147784258	1921	1921	1922	1918	1095
485	20250401	111700	22145681737	1919	1912	1925	1912	14437
486	20250401	111600	22117944294	1911	1914	1915	1909	16251
487	20250401	111500	22086898669	1914	1917	1920	1912	13336
488	20250401	111400	22061377708	1916	1915	1924	1915	5840
489	20250401	111300	22050176345	1914	1919	1919	1914	11457
490	20250401	111200	22028221803	1920	1922	1929	1920	13560
491	20250401	111100	22002166725	1922	1931	1931	1922	3730
492	20250401	111000	21994994255	1925	1930	1933	1925	2735
493	20250401	110900	21989720174	1930	1918	1930	1915	10538
494	20250401	110800	21969486674	1918	1927	1932	1918	13092
495	20250401	110700	21944310927	1932	1933	1935	1927	2633
496	20250401	110600	21939227496	1933	1933	1936	1931	3442
497	20250401	110500	21932574485	1931	1930	1933	1925	7059
498	20250401	110400	21918959627	1931	1935	1935	1930	14062
499	20250401	110300	21891786649	1935	1955	1955	1935	18020
500	20250401	110200	21856730983	1956	1956	1956	1951	4493
501	20250401	110100	21847961815	1957	1953	1958	1950	5084
502	20250401	110000	21838022376	1951	1955	1956	1950	11496
503	20250401	105900	21815575345	1955	1941	1959	1941	20257
504	20250401	105800	21776062398	1940	1935	1940	1933	11484
505	20250401	105700	21753850429	1935	1939	1940	1935	9453
506	20250401	105600	21735534194	1939	1926	1970	1926	41311
507	20250401	105500	21655136711	1928	1921	1928	1920	10217
508	20250401	105400	21635471585	1920	1911	1921	1910	29311
509	20250401	105300	21579393802	1911	1927	1927	1911	43553
510	20250401	105200	21495916619	1921	1933	1935	1910	77904
511	20250401	105100	21346107641	1935	1962	1967	1931	71193
512	20250401	105000	21207528365	1960	1967	1967	1959	20467
513	20250401	104900	21167359332	1967	1975	1975	1965	5255
514	20250401	104800	21156995354	1977	1963	1981	1963	17076
515	20250401	104700	21123281177	1963	1971	1982	1959	38197
516	20250401	104600	21048147032	1971	1935	2015	1934	37790
517	20250401	104500	20974006223	1934	1983	1983	1932	84232
518	20250401	104400	20809477672	1984	1996	1999	1983	83527
519	20250401	104300	20643000259	1996	2020	2020	1996	86591
520	20250401	104200	20469545224	2015	2025	2025	2010	17447
521	20250401	104100	20434369699	2020	2030	2030	2020	4515
522	20250401	104000	20425234999	2025	2035	2040	2020	17928
523	20250401	103900	20388737081	2020	2010	2040	2005	25635
524	20250401	103800	20337017606	2010	2020	2025	2010	6395
525	20250401	103700	20324121226	2010	2015	2020	2005	35780
526	20250401	103600	20252140426	2015	2025	2025	2015	17178
527	20250401	103500	20217445291	2025	2035	2035	2020	21554
528	20250401	103400	20173747846	2030	2030	2040	2030	5207
529	20250401	103300	20163157621	2035	2035	2040	2025	8314
530	20250401	103200	20146296202	2040	2030	2050	2025	22461
531	20250401	103100	20100503687	2030	2025	2040	2025	11471
532	20250401	103000	20077205247	2025	2025	2040	2015	18004
533	20250401	102900	20040758847	2020	2030	2050	2020	38456
534	20250401	102800	19962433717	2030	2035	2040	2015	26395
535	20250401	102700	19908755887	2040	2020	2050	2020	31056
536	20250401	102600	19845606527	2020	2015	2025	2015	15358
537	20250401	102500	19814590247	2015	2030	2030	2005	68634
538	20250401	102400	19676486227	2030	2035	2035	2020	29242
539	20250401	102300	19617286927	2035	2030	2040	2025	24205
540	20250401	102200	19568151957	2030	2030	2035	2020	26484
541	20250401	102100	19514502937	2025	2045	2055	2015	131177
542	20250401	102000	19248147499	2045	2075	2090	2035	128506
543	20250401	101900	18983452139	2080	2115	2115	2060	150175
544	20250401	101800	18669461084	2115	2065	2130	2060	550425
545	20250401	101700	17511913834	2060	2000	2075	2000	121608
546	20250401	101600	17263407524	2005	2005	2005	2000	11246
547	20250401	101500	17240884842	2005	2005	2015	2005	10542
548	20250401	101400	17219704052	2010	2005	2010	2000	18729
549	20250401	101300	17182223167	2005	2005	2010	2000	17238
550	20250401	101200	17147706312	2005	2020	2025	1998	113853
551	20250401	101100	16919398332	2025	2030	2040	2020	25739
552	20250401	101000	16867216117	2035	2040	2045	2025	8395
553	20250401	100900	16850159062	2025	2025	2045	2025	11963
554	20250401	100800	16825821192	2025	2020	2035	2020	26251
555	20250401	100700	16772743727	2020	2035	2040	2020	49338
556	20250401	100600	16672526222	2035	2040	2050	2035	14502
557	20250401	100500	16642950302	2045	2045	2055	2040	8239
558	20250401	100400	16626066072	2050	2040	2050	2040	8181
559	20250401	100300	16609333842	2040	2040	2050	2035	19187
560	20250401	100200	16570190577	2040	2055	2060	2030	43080
561	20250401	100100	16482040562	2060	2065	2070	2050	33444
562	20250401	100000	16413107172	2070	2045	2070	2040	27209
563	20250401	095900	16357126288	2040	2045	2045	2025	17369
564	20250401	095800	16321822398	2040	2065	2065	2035	13150
565	20250401	095700	16294845748	2065	2045	2065	2020	45739
566	20250401	095600	16201725173	2045	2060	2065	2045	22165
567	20250401	095500	16156213661	2065	2060	2075	2055	18132
568	20250401	095400	16118836376	2075	2080	2080	2060	49658
569	20250401	095300	16015851304	2075	2065	2080	2060	27550
570	20250401	095200	15958894297	2065	2050	2070	2050	31843
571	20250401	095100	15893349462	2055	2045	2060	2045	8694
572	20250401	095000	15875515757	2040	2075	2085	2040	70960
573	20250401	094900	15729188517	2080	2037	2085	2035	124762
574	20250401	094800	15471010523	2040	2020	2040	2020	15712
575	20250401	094700	15439095287	2030	2030	2042	2020	46767
576	20250401	094600	15344154288	2030	2025	2035	2025	38674
577	20250401	094500	15265692438	2030	2020	2035	2005	91964
578	20250401	094400	15080306668	2020	2070	2070	2020	169829
579	20250401	094300	14734014793	2065	2080	2080	2065	34507
580	20250401	094200	14662495226	2075	2085	2085	2070	39337
581	20250401	094100	14580852376	2085	2075	2085	2070	33218
582	20250401	094000	14511822166	2080	2080	2090	2070	66770
583	20250401	093900	14372827881	2085	2070	2085	2070	39939
584	20250401	093800	14289850291	2075	2085	2085	2070	66054
585	20250401	093700	14152420697	2085	2065	2085	2060	74331
586	20250401	093600	13998134710	2070	2085	2085	2065	136163
587	20250401	093500	13715339065	2085	2060	2090	2050	222096
588	20250401	093400	13254144706	2050	2030	2060	2020	119279
589	20250401	093300	13010664546	2025	2005	2030	2002	26576
590	20250401	093200	12957072336	2005	2015	2015	2000	28686
591	20250401	093100	12899491081	2015	2035	2040	2005	74035
592	20250401	093000	12749486031	2035	2020	2040	2015	50103
593	20250401	092900	12647685618	2020	2015	2025	2010	29964
594	20250401	092800	12587221848	2015	2010	2020	1999	78834
595	20250401	092700	12428963096	2015	2035	2040	2000	143394
596	20250401	092600	12140566961	2040	2045	2050	2030	32272
597	20250401	092500	12074807696	2045	2040	2055	2035	40069
598	20250401	092400	11992858426	2040	2035	2060	2025	61261
599	20250401	092300	11867977031	2040	2055	2055	2025	85084
600	20250401	092200	11695019436	2055	2040	2070	2035	68241
601	20250401	092100	11554883566	2035	2070	2080	2025	144951
602	20250401	092000	11258370596	2070	2070	2100	2065	74987
603	20250401	091900	11102327351	2070	2075	2085	2065	41343
604	20250401	091800	11016646041	2075	2090	2090	2060	65453
605	20250401	091700	10880866071	2090	2090	2100	2055	186664
606	20250401	091600	10492984536	2090	2095	2100	2075	108868
607	20250401	091500	10265833115	2095	2105	2120	2095	102247
608	20250401	091400	10050665420	2105	2110	2130	2105	169243
609	20250401	091300	9691703488	2115	2100	2135	2095	196530
610	20250401	091200	9275657455	2105	2115	2120	2090	143458
611	20250401	091100	8973912037	2110	2150	2155	2085	412811
612	20250401	091000	8100356017	2155	2105	2165	2105	836778
613	20250401	090900	6310101781	2105	2120	2120	2105	95855
614	20250401	090800	6107001261	2135	2135	2135	2135	0
615	20250401	090700	6107001261	2135	2105	2135	2080	443152
616	20250401	090600	5172296540	2095	2020	2120	1997	903190
617	20250401	090500	3304901485	2015	1943	2030	1931	483644
618	20250401	090400	2346391759	1948	1919	1950	1905	120816
619	20250401	090300	2113701193	1913	1900	1923	1895	57156
620	20250401	090200	2004676552	1895	1907	1907	1895	113553
621	20250401	090100	1788925707	1907	1917	1935	1902	230674
622	20250401	090000	1346795696	1915	1941	1961	1915	694973